Zhejiang Three Stars New Materials Company Ltd (603578) Exchange: SHG
Data as of July 11, 2025
$13.46 ($-0.29) -2.11%
Zhejiang Three Stars New Materials Company Ltd - Daily Information
Click for more stock information on Zhejiang Three Stars New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.62 |
| Previous Close | $13.46 |
| High | $13.84 |
| Low | $13.23 |
| Adjusted Open | $13.62 |
| Previous Adjusted Close | $13.46 |
| Adjusted High | $13.84 |
| Adjusted Low | $13.23 |
About Zhejiang Three Stars New Materials Company Ltd (603578)
Invest in Zhejiang Three Stars New Materials Company Ltd (603578)
Historical Stock Data for Zhejiang Three Stars New Materials Company Ltd (603578)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $13.62 | $13.84 | $13.23 | $13.46 | $13.46 | 3,538,640 |
| 2025-04-17 | $13.57 | $13.97 | $13.57 | $13.75 | $13.75 | 3,464,620 |
| 2025-04-16 | $14.07 | $14.42 | $13.62 | $13.76 | $13.76 | 5,336,440 |
| 2025-04-15 | $13.97 | $14.44 | $13.83 | $14.32 | $14.32 | 7,846,500 |
| 2025-04-14 | $14.21 | $14.48 | $13.75 | $13.88 | $13.88 | 8,535,890 |
| 2025-04-11 | $13.61 | $14.75 | $13.49 | $13.89 | $13.89 | 12,432,240 |
| 2025-04-10 | $12.35 | $13.41 | $12.35 | $13.41 | $13.41 | 3,535,450 |
| 2025-04-09 | $12.29 | $12.49 | $11.66 | $12.19 | $12.19 | 8,211,070 |
| 2025-04-08 | $13.40 | $13.44 | $12.84 | $12.96 | $12.96 | 11,028,180 |
| 2025-04-07 | $14.31 | $14.58 | $14.27 | $14.27 | $14.27 | 5,088,980 |
| 2025-04-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 5,310,220 |
| 2025-04-02 | $13.06 | $14.41 | $12.87 | $14.41 | $14.41 | 8,127,500 |
| 2025-04-01 | $12.80 | $13.74 | $12.78 | $13.10 | $13.10 | 2,664,380 |
| 2025-03-31 | $13.06 | $13.06 | $12.57 | $12.80 | $12.80 | 2,147,440 |
| 2025-03-28 | $13.21 | $13.32 | $13.03 | $13.07 | $13.07 | 1,247,970 |
| 2025-03-27 | $13.01 | $13.50 | $12.88 | $13.29 | $13.29 | 2,842,510 |
| 2025-03-26 | $12.93 | $13.18 | $12.88 | $13.11 | $13.11 | 1,233,380 |
| 2025-03-25 | $12.83 | $13.18 | $12.64 | $12.97 | $12.97 | 1,637,950 |
| 2025-03-24 | $13.14 | $13.47 | $12.59 | $12.89 | $12.89 | 2,303,840 |
| 2025-03-21 | $13.33 | $13.33 | $13.09 | $13.12 | $13.12 | 1,636,030 |
| 2025-03-20 | $13.49 | $13.55 | $13.19 | $13.35 | $13.35 | 3,134,090 |
| 2025-03-19 | $13.50 | $13.67 | $13.18 | $13.26 | $13.26 | 2,658,560 |
| 2025-03-18 | $13.17 | $13.35 | $13.02 | $13.32 | $13.32 | 2,482,730 |
| 2025-03-17 | $13.17 | $13.20 | $13.03 | $13.13 | $13.13 | 1,733,520 |
| 2025-03-14 | $12.97 | $13.20 | $12.88 | $13.17 | $13.17 | 1,901,350 |
| 2025-03-13 | $12.98 | $13.10 | $12.83 | $12.97 | $12.97 | 1,721,910 |
| 2025-03-12 | $13.17 | $13.24 | $13.00 | $13.07 | $13.07 | 1,443,110 |
| 2025-03-11 | $13.08 | $13.31 | $12.92 | $13.17 | $13.17 | 1,811,910 |
| 2025-03-10 | $13.01 | $13.19 | $12.90 | $13.15 | $13.15 | 2,322,450 |
| 2025-03-07 | $13.15 | $13.19 | $12.89 | $12.97 | $12.97 | 1,340,960 |
| 2025-03-06 | $12.90 | $13.20 | $12.89 | $13.13 | $13.13 | 2,373,550 |
| 2025-03-05 | $13.06 | $13.14 | $12.86 | $13.00 | $13.00 | 1,428,150 |
| 2025-03-04 | $12.73 | $13.25 | $12.73 | $13.16 | $13.16 | 2,086,790 |
| 2025-03-03 | $12.65 | $13.15 | $12.65 | $12.85 | $12.85 | 1,640,630 |
| 2025-02-28 | $12.93 | $13.00 | $12.66 | $12.66 | $12.66 | 1,922,480 |
| 2025-02-27 | $13.02 | $13.17 | $12.82 | $13.05 | $13.05 | 1,751,730 |
| 2025-02-26 | $13.09 | $13.18 | $12.87 | $12.96 | $12.96 | 2,406,940 |
| 2025-02-25 | $13.15 | $13.30 | $13.02 | $13.09 | $13.09 | 1,379,630 |
| 2025-02-24 | $13.28 | $13.28 | $12.91 | $13.19 | $13.19 | 1,992,650 |
| 2025-02-20 | $13.21 | $13.77 | $13.21 | $13.58 | $13.58 | 5,410,560 |
| 2025-02-19 | $13.16 | $13.25 | $12.97 | $13.07 | $13.07 | 2,338,630 |
| 2025-02-18 | $13.25 | $13.48 | $13.08 | $13.15 | $13.15 | 1,902,050 |
| 2025-02-17 | $13.52 | $13.52 | $13.07 | $13.27 | $13.27 | 2,559,300 |
| 2025-02-14 | $13.00 | $13.22 | $12.85 | $13.16 | $13.16 | 2,800,400 |
| 2025-02-13 | $13.10 | $14.05 | $13.02 | $13.07 | $13.07 | 4,495,660 |
| 2025-02-12 | $12.96 | $13.01 | $12.80 | $13.01 | $13.01 | 2,089,210 |
| 2025-02-11 | $12.99 | $13.00 | $12.78 | $12.88 | $12.88 | 2,570,650 |
| 2025-02-10 | $12.79 | $13.07 | $12.49 | $13.05 | $13.05 | 5,119,410 |
| 2025-02-07 | $13.00 | $13.58 | $12.57 | $12.80 | $12.80 | 9,090,030 |
| 2025-02-06 | $11.84 | $12.96 | $11.80 | $12.96 | $12.96 | 3,106,290 |
| 2025-02-05 | $11.65 | $11.85 | $11.56 | $11.78 | $11.78 | 952,450 |
| 2025-01-27 | $11.65 | $11.87 | $11.60 | $11.65 | $11.65 | 863,480 |
| 2025-01-24 | $11.61 | $11.68 | $11.46 | $11.64 | $11.64 | 827,590 |
| 2025-01-23 | $11.64 | $11.83 | $11.59 | $11.61 | $11.61 | 1,207,650 |
| 2025-01-22 | $11.54 | $11.66 | $11.46 | $11.51 | $11.51 | 755,670 |
| 2025-01-21 | $11.64 | $11.84 | $11.48 | $11.53 | $11.53 | 1,504,150 |
| 2025-01-20 | $11.39 | $11.71 | $11.39 | $11.57 | $11.57 | 1,670,800 |
| 2025-01-17 | $11.71 | $11.77 | $11.57 | $11.71 | $11.71 | 796,720 |
| 2025-01-16 | $11.95 | $11.95 | $11.64 | $11.70 | $11.70 | 853,380 |
| 2025-01-15 | $11.89 | $11.89 | $11.67 | $11.80 | $11.80 | 839,930 |
| 2025-01-14 | $11.35 | $11.82 | $11.24 | $11.80 | $11.80 | 981,930 |
| 2025-01-13 | $11.13 | $11.37 | $10.91 | $11.32 | $11.32 | 914,050 |
| 2025-01-09 | $11.64 | $11.73 | $11.38 | $11.53 | $11.53 | 700,670 |
| 2025-01-08 | $11.42 | $11.73 | $11.25 | $11.64 | $11.64 | 1,127,630 |
| 2025-01-07 | $11.29 | $11.52 | $11.28 | $11.52 | $11.52 | 862,220 |
| 2025-01-06 | $11.11 | $11.40 | $10.92 | $11.30 | $11.30 | 870,500 |
| 2025-01-03 | $11.73 | $11.80 | $11.19 | $11.22 | $11.22 | 1,416,950 |
| 2025-01-02 | $11.85 | $12.10 | $11.60 | $11.70 | $11.70 | 1,525,360 |
| 2024-12-31 | $12.15 | $12.38 | $11.85 | $11.85 | $11.85 | 2,463,290 |
| 2024-12-30 | $12.19 | $12.96 | $11.98 | $12.51 | $12.51 | 2,726,680 |
| 2024-12-27 | $12.06 | $12.41 | $11.98 | $12.33 | $12.33 | 1,086,320 |
| 2024-12-26 | $11.90 | $12.08 | $11.90 | $12.06 | $12.06 | 1,178,220 |
| 2024-12-25 | $12.15 | $12.22 | $11.73 | $11.91 | $11.91 | 1,432,480 |
| 2024-12-24 | $12.14 | $12.32 | $12.00 | $12.15 | $12.15 | 1,232,340 |
| 2024-12-23 | $12.76 | $12.89 | $12.01 | $12.07 | $12.07 | 2,178,270 |
| 2024-12-20 | $12.48 | $12.95 | $12.45 | $12.82 | $12.82 | 1,565,650 |
| 2024-12-19 | $12.74 | $12.74 | $12.30 | $12.47 | $12.47 | 1,830,260 |
| 2024-12-18 | $12.70 | $12.90 | $12.55 | $12.67 | $12.67 | 1,689,330 |
| 2024-12-17 | $13.27 | $13.27 | $12.72 | $12.79 | $12.79 | 2,269,960 |
| 2024-12-16 | $13.67 | $13.79 | $13.16 | $13.27 | $13.27 | 2,429,970 |
| 2024-12-13 | $14.00 | $14.07 | $13.70 | $13.72 | $13.72 | 1,784,350 |
| 2024-12-12 | $13.75 | $14.04 | $13.70 | $14.01 | $14.01 | 2,099,690 |
| 2024-12-11 | $13.85 | $13.91 | $13.58 | $13.75 | $13.75 | 2,136,130 |
| 2024-12-10 | $13.78 | $14.26 | $13.53 | $13.85 | $13.85 | 4,853,000 |
| 2024-12-09 | $13.58 | $13.63 | $13.43 | $13.55 | $13.55 | 1,515,380 |
| 2024-12-06 | $13.62 | $13.64 | $13.33 | $13.60 | $13.60 | 3,031,070 |
| 2024-12-05 | $13.80 | $13.82 | $13.50 | $13.62 | $13.62 | 2,001,080 |
| 2024-12-04 | $14.16 | $14.24 | $13.70 | $13.82 | $13.82 | 1,497,870 |
| 2024-12-03 | $13.85 | $14.15 | $13.74 | $14.12 | $14.12 | 2,010,770 |
| 2024-12-02 | $13.80 | $13.96 | $13.67 | $13.83 | $13.83 | 2,144,380 |
| 2024-11-29 | $13.59 | $13.90 | $13.40 | $13.86 | $13.86 | 2,422,010 |
| 2024-11-28 | $14.20 | $14.25 | $13.55 | $13.81 | $13.81 | 3,414,530 |
| 2024-11-27 | $13.93 | $14.45 | $13.84 | $14.29 | $14.29 | 2,524,650 |
| 2024-11-26 | $14.50 | $14.50 | $14.02 | $14.10 | $14.10 | 2,599,040 |
| 2024-11-25 | $13.85 | $14.65 | $13.60 | $14.56 | $14.56 | 5,423,110 |
| 2024-11-22 | $14.30 | $14.45 | $13.74 | $13.81 | $13.81 | 4,129,370 |
| 2024-11-21 | $14.30 | $14.72 | $14.21 | $14.36 | $14.36 | 6,298,360 |
| 2024-11-20 | $13.67 | $14.95 | $13.66 | $14.58 | $14.58 | 10,453,060 |
| 2024-11-19 | $13.16 | $13.66 | $12.98 | $13.59 | $13.59 | 3,028,460 |
| 2024-11-18 | $13.50 | $13.64 | $13.00 | $13.17 | $13.17 | 3,943,860 |
| 2024-11-15 | $12.87 | $13.88 | $12.87 | $13.44 | $13.44 | 6,875,510 |
| 2024-11-14 | $12.88 | $13.49 | $12.81 | $12.93 | $12.93 | 4,574,290 |
| 2024-11-13 | $12.77 | $12.94 | $12.51 | $12.83 | $12.83 | 1,683,750 |
| 2024-11-12 | $13.00 | $13.30 | $12.70 | $12.80 | $12.80 | 2,593,210 |
| 2024-11-11 | $12.99 | $13.03 | $12.70 | $13.00 | $13.00 | 2,507,130 |
| 2024-11-08 | $12.52 | $13.25 | $12.45 | $13.01 | $13.01 | 5,738,890 |
| 2024-11-07 | $12.47 | $12.53 | $12.29 | $12.51 | $12.51 | 3,530,770 |
| 2024-11-06 | $12.38 | $12.82 | $12.38 | $12.57 | $12.57 | 2,703,970 |
| 2024-11-05 | $12.45 | $12.60 | $12.21 | $12.35 | $12.35 | 2,981,910 |
| 2024-11-04 | $12.17 | $12.55 | $12.15 | $12.43 | $12.43 | 1,248,610 |
| 2024-11-01 | $12.48 | $12.54 | $12.08 | $12.12 | $12.12 | 2,087,220 |
| 2024-10-31 | $12.47 | $12.68 | $12.40 | $12.50 | $12.50 | 1,669,440 |
| 2024-10-30 | $12.47 | $12.60 | $12.15 | $12.27 | $12.27 | 1,736,890 |
| 2024-10-29 | $13.09 | $13.17 | $12.45 | $12.49 | $12.49 | 3,146,720 |
| 2024-10-28 | $12.30 | $13.10 | $12.30 | $13.10 | $13.10 | 4,932,830 |
| 2024-10-25 | $12.05 | $12.47 | $12.05 | $12.24 | $12.24 | 1,747,340 |
| 2024-10-24 | $12.00 | $12.47 | $11.88 | $12.04 | $12.04 | 1,871,760 |
| 2024-10-23 | $11.93 | $12.22 | $11.91 | $12.01 | $12.01 | 1,958,030 |
| 2024-10-22 | $11.83 | $11.99 | $11.78 | $11.99 | $11.99 | 1,280,440 |
| 2024-10-21 | $11.80 | $12.03 | $11.66 | $11.81 | $11.81 | 2,243,640 |
| 2024-10-18 | $11.28 | $12.09 | $11.28 | $11.74 | $11.74 | 3,183,360 |
| 2024-10-17 | $11.62 | $11.70 | $11.30 | $11.34 | $11.34 | 1,402,640 |
| 2024-10-16 | $11.37 | $11.62 | $11.27 | $11.56 | $11.56 | 914,360 |
| 2024-10-15 | $11.71 | $11.83 | $11.41 | $11.44 | $11.44 | 1,197,430 |
| 2024-10-14 | $11.60 | $11.83 | $11.51 | $11.76 | $11.76 | 1,664,700 |
| 2024-10-11 | $12.00 | $12.00 | $11.46 | $11.60 | $11.60 | 1,346,100 |
| 2024-10-10 | $11.88 | $12.34 | $11.80 | $12.01 | $12.01 | 1,751,600 |
| 2024-10-09 | $12.70 | $12.70 | $11.61 | $11.89 | $11.89 | 3,380,400 |
| 2024-10-08 | $13.71 | $13.73 | $12.35 | $12.88 | $12.88 | 5,541,440 |
| 2024-09-30 | $12.00 | $12.66 | $11.73 | $12.48 | $12.48 | 4,125,880 |
| 2024-09-27 | $11.33 | $11.77 | $11.33 | $11.67 | $11.67 | 786,700 |
| 2024-09-26 | $11.03 | $11.31 | $11.03 | $11.28 | $11.28 | 1,465,470 |
| 2024-09-25 | $11.16 | $11.20 | $11.06 | $11.08 | $11.08 | 1,309,660 |
| 2024-09-24 | $10.89 | $11.09 | $10.82 | $11.05 | $11.05 | 940,260 |
| 2024-09-23 | $10.81 | $10.91 | $10.72 | $10.87 | $10.87 | 552,110 |
| 2024-09-20 | $10.78 | $11.00 | $10.66 | $10.83 | $10.83 | 532,600 |
| 2024-09-19 | $10.60 | $10.85 | $10.60 | $10.81 | $10.81 | 707,200 |
| 2024-09-18 | $11.04 | $11.04 | $10.53 | $10.63 | $10.63 | 647,420 |
| 2024-09-13 | $10.68 | $11.04 | $10.65 | $10.84 | $10.84 | 1,027,690 |
| 2024-09-12 | $10.80 | $10.84 | $10.50 | $10.71 | $10.71 | 609,380 |
| 2024-09-11 | $10.60 | $10.75 | $10.54 | $10.63 | $10.63 | 410,190 |
| 2024-09-10 | $10.77 | $10.85 | $10.46 | $10.65 | $10.65 | 519,210 |
| 2024-09-09 | $10.63 | $10.70 | $10.41 | $10.54 | $10.54 | 653,660 |
| 2024-09-06 | $11.21 | $11.21 | $10.69 | $10.70 | $10.70 | 887,400 |
| 2024-09-05 | $10.80 | $11.00 | $10.80 | $10.98 | $10.98 | 749,870 |
| 2024-09-04 | $10.63 | $10.86 | $10.63 | $10.83 | $10.83 | 292,800 |
| 2024-09-03 | $10.66 | $10.86 | $10.64 | $10.73 | $10.73 | 430,000 |
| 2024-09-02 | $10.76 | $10.97 | $10.70 | $10.71 | $10.71 | 693,880 |
| 2024-08-30 | $10.74 | $10.95 | $10.59 | $10.85 | $10.85 | 679,320 |
| 2024-08-29 | $10.72 | $10.73 | $10.49 | $10.69 | $10.69 | 773,700 |
| 2024-08-28 | $11.00 | $11.00 | $10.40 | $10.75 | $10.75 | 604,510 |
| 2024-08-27 | $11.17 | $11.22 | $10.48 | $10.72 | $10.72 | 741,820 |
| 2024-08-26 | $10.95 | $10.95 | $10.40 | $10.80 | $10.80 | 615,290 |
| 2024-08-23 | $10.67 | $10.85 | $10.35 | $10.62 | $10.62 | 654,940 |
| 2024-08-22 | $10.74 | $10.82 | $10.62 | $10.74 | $10.74 | 366,710 |
| 2024-08-21 | $10.63 | $10.82 | $10.63 | $10.77 | $10.77 | 310,660 |
| 2024-08-20 | $10.93 | $10.99 | $10.68 | $10.72 | $10.72 | 739,380 |
| 2024-08-19 | $11.29 | $11.29 | $10.86 | $10.94 | $10.94 | 675,680 |
| 2024-08-16 | $11.05 | $11.11 | $11.02 | $11.06 | $11.06 | 317,350 |
| 2024-08-15 | $11.05 | $11.15 | $10.95 | $11.11 | $11.11 | 387,500 |
| 2024-08-14 | $11.15 | $11.16 | $11.04 | $11.07 | $11.07 | 347,790 |
| 2024-08-13 | $11.15 | $11.16 | $11.01 | $11.15 | $11.15 | 453,390 |
| 2024-08-12 | $11.35 | $11.39 | $11.05 | $11.15 | $11.15 | 875,450 |
| 2024-08-09 | $11.53 | $11.59 | $11.32 | $11.35 | $11.35 | 616,890 |
| 2024-08-08 | $11.48 | $11.71 | $11.39 | $11.53 | $11.53 | 995,200 |
| 2024-08-07 | $11.25 | $11.84 | $11.25 | $11.57 | $11.57 | 2,000,790 |
| 2024-08-06 | $11.07 | $11.30 | $10.98 | $11.29 | $11.29 | 742,600 |
| 2024-08-05 | $11.17 | $11.28 | $11.00 | $11.00 | $11.00 | 586,250 |
| 2024-08-02 | $11.23 | $11.35 | $11.11 | $11.17 | $11.17 | 437,620 |
| 2024-08-01 | $11.48 | $11.48 | $11.27 | $11.31 | $11.31 | 470,500 |
| 2024-07-31 | $11.16 | $11.41 | $11.15 | $11.38 | $11.38 | 746,970 |
| 2024-07-30 | $11.18 | $11.24 | $11.09 | $11.21 | $11.21 | 438,400 |
| 2024-07-29 | $11.15 | $11.28 | $11.05 | $11.18 | $11.18 | 521,210 |
| 2024-07-26 | $10.99 | $11.29 | $10.99 | $11.17 | $11.17 | 754,030 |
| 2024-07-25 | $11.01 | $11.11 | $10.89 | $10.92 | $10.92 | 364,700 |
| 2024-07-24 | $11.18 | $11.28 | $11.00 | $11.03 | $11.03 | 476,300 |
| 2024-07-23 | $11.36 | $11.48 | $11.20 | $11.22 | $11.22 | 345,460 |
| 2024-07-22 | $11.29 | $11.42 | $11.23 | $11.30 | $11.30 | 342,950 |
| 2024-07-19 | $11.29 | $11.38 | $11.19 | $11.27 | $11.27 | 312,800 |
| 2024-07-18 | $11.20 | $11.40 | $11.17 | $11.29 | $11.29 | 378,130 |
| 2024-07-17 | $11.65 | $11.67 | $11.35 | $11.40 | $11.40 | 354,410 |
| 2024-07-16 | $11.42 | $11.68 | $11.38 | $11.55 | $11.55 | 321,650 |
| 2024-07-15 | $11.57 | $11.58 | $11.38 | $11.47 | $11.47 | 296,330 |
| 2024-07-12 | $11.58 | $11.67 | $11.32 | $11.58 | $11.58 | 418,790 |
| 2024-07-11 | $11.44 | $11.72 | $11.44 | $11.64 | $11.64 | 382,170 |
| 2024-07-10 | $11.34 | $11.52 | $11.25 | $11.38 | $11.38 | 338,960 |
| 2024-07-09 | $11.47 | $11.55 | $11.12 | $11.45 | $11.45 | 480,980 |
| 2024-07-08 | $11.69 | $11.73 | $11.40 | $11.47 | $11.47 | 399,730 |
| 2024-07-05 | $11.62 | $11.78 | $11.49 | $11.73 | $11.73 | 584,090 |
| 2024-07-04 | $11.67 | $11.88 | $11.58 | $11.70 | $11.70 | 446,540 |
| 2024-07-03 | $12.09 | $12.09 | $11.71 | $11.74 | $11.74 | 530,820 |
| 2024-07-02 | $12.13 | $12.19 | $11.95 | $12.02 | $12.02 | 405,660 |
| 2024-07-01 | $12.02 | $12.18 | $11.90 | $12.11 | $12.11 | 437,720 |
| 2024-06-28 | $11.99 | $12.20 | $11.55 | $12.10 | $12.10 | 720,980 |
| 2024-06-27 | $12.14 | $12.16 | $11.95 | $11.97 | $11.97 | 623,440 |
| 2024-06-26 | $12.42 | $12.44 | $11.81 | $12.13 | $12.13 | 755,630 |
| 2024-06-25 | $11.63 | $12.01 | $11.59 | $11.86 | $11.86 | 473,370 |
| 2024-06-24 | $12.00 | $12.01 | $11.58 | $11.63 | $11.63 | 663,620 |
| 2024-06-21 | $12.00 | $12.04 | $11.71 | $11.98 | $11.98 | 460,870 |
| 2024-06-20 | $12.45 | $12.45 | $11.96 | $12.00 | $12.00 | 1,009,900 |
| 2024-06-19 | $12.12 | $12.47 | $12.07 | $12.24 | $12.24 | 981,510 |
| 2024-06-18 | $12.15 | $12.15 | $12.07 | $12.11 | $12.11 | 352,040 |
| 2024-06-17 | $12.18 | $12.18 | $12.02 | $12.10 | $12.10 | 353,000 |
| 2024-06-14 | $11.96 | $12.10 | $11.82 | $12.08 | $12.08 | 401,980 |
| 2024-06-13 | $11.95 | $12.08 | $11.90 | $11.96 | $11.96 | 508,470 |
| 2024-06-12 | $11.78 | $11.96 | $11.60 | $11.93 | $11.93 | 609,080 |
| 2024-06-11 | $11.68 | $11.72 | $11.44 | $11.69 | $11.69 | 641,600 |
| 2024-06-07 | $11.41 | $11.76 | $11.41 | $11.68 | $11.68 | 799,270 |
| 2024-06-06 | $11.51 | $11.84 | $11.35 | $11.43 | $11.43 | 1,261,060 |
| 2024-06-05 | $12.01 | $12.01 | $11.58 | $11.67 | $11.67 | 943,490 |
| 2024-06-04 | $12.13 | $12.25 | $11.80 | $11.96 | $11.96 | 1,291,880 |
| 2024-06-03 | $12.55 | $12.55 | $12.01 | $12.11 | $12.11 | 1,111,920 |
| 2024-05-31 | $12.50 | $12.62 | $12.41 | $12.45 | $12.45 | 448,200 |
| 2024-05-30 | $12.72 | $12.74 | $12.48 | $12.50 | $12.50 | 408,000 |
| 2024-05-29 | $12.54 | $12.84 | $12.50 | $12.72 | $12.72 | 639,300 |
| 2024-05-28 | $12.82 | $12.82 | $12.46 | $12.56 | $12.56 | 501,430 |
| 2024-05-27 | $12.63 | $12.66 | $12.30 | $12.58 | $12.58 | 655,100 |
| 2024-05-24 | $12.61 | $12.79 | $12.48 | $12.56 | $12.56 | 698,880 |
| 2024-05-23 | $12.93 | $12.99 | $12.60 | $12.61 | $12.61 | 783,800 |
| 2024-05-22 | $12.91 | $13.08 | $12.83 | $12.87 | $12.87 | 791,470 |
| 2024-05-21 | $13.43 | $13.43 | $12.92 | $12.95 | $12.95 | 1,207,700 |
| 2024-05-20 | $13.31 | $13.47 | $13.25 | $13.31 | $13.31 | 849,830 |
| 2024-05-17 | $13.15 | $13.30 | $13.00 | $13.30 | $13.30 | 827,570 |
| 2024-05-16 | $13.07 | $13.27 | $13.07 | $13.08 | $13.08 | 707,850 |
| 2024-05-15 | $13.10 | $13.32 | $13.08 | $13.09 | $13.09 | 936,860 |
| 2024-05-14 | $13.28 | $13.34 | $13.20 | $13.27 | $13.27 | 1,062,300 |
| 2024-05-13 | $13.50 | $13.50 | $13.08 | $13.14 | $13.14 | 1,022,750 |
| 2024-05-10 | $13.56 | $13.57 | $13.35 | $13.40 | $13.40 | 923,760 |
| 2024-05-09 | $13.42 | $13.65 | $13.41 | $13.49 | $13.49 | 1,044,590 |
| 2024-05-08 | $13.65 | $13.85 | $13.40 | $13.40 | $13.40 | 1,075,600 |
| 2024-05-07 | $13.44 | $13.85 | $13.31 | $13.65 | $13.65 | 1,738,420 |
| 2024-05-06 | $13.34 | $13.63 | $13.27 | $13.44 | $13.44 | 1,515,600 |
| 2024-04-30 | $13.27 | $13.55 | $12.83 | $13.28 | $13.28 | 1,853,430 |
| 2024-04-29 | $13.45 | $13.64 | $13.40 | $13.49 | $13.49 | 1,446,750 |
| 2024-04-26 | $13.29 | $13.49 | $13.25 | $13.39 | $13.39 | 807,000 |
| 2024-04-25 | $13.18 | $13.50 | $13.01 | $13.30 | $13.30 | 959,100 |
| 2024-04-24 | $13.50 | $13.54 | $12.95 | $13.18 | $13.18 | 981,700 |
| 2024-04-23 | $12.86 | $13.08 | $12.83 | $12.95 | $12.95 | 656,510 |
| 2024-04-22 | $12.84 | $13.20 | $12.40 | $12.86 | $12.86 | 1,009,720 |
| 2024-04-19 | $12.97 | $13.03 | $12.73 | $12.89 | $12.89 | 915,890 |
| 2024-04-18 | $12.81 | $13.33 | $12.72 | $13.02 | $13.02 | 1,289,700 |
| 2024-04-17 | $12.23 | $12.92 | $12.22 | $12.83 | $12.83 | 1,180,010 |
| 2024-04-16 | $13.15 | $13.15 | $12.08 | $12.21 | $12.21 | 1,998,150 |
| 2024-04-15 | $13.54 | $13.82 | $12.77 | $13.15 | $13.15 | 2,700,160 |
| 2024-04-12 | $13.65 | $14.05 | $13.65 | $13.73 | $13.73 | 1,749,480 |
| 2024-04-11 | $13.74 | $14.06 | $13.57 | $13.67 | $13.67 | 1,452,870 |
| 2024-04-10 | $14.15 | $14.39 | $13.70 | $13.92 | $13.92 | 2,757,410 |
| 2024-04-09 | $13.78 | $14.24 | $13.64 | $14.24 | $14.24 | 2,867,920 |
| 2024-04-08 | $13.88 | $14.29 | $13.75 | $13.79 | $13.79 | 2,301,750 |
| 2024-04-03 | $14.26 | $14.26 | $13.75 | $13.95 | $13.95 | 1,928,800 |
| 2024-04-02 | $13.98 | $14.33 | $13.80 | $14.25 | $14.25 | 3,905,610 |
| 2024-04-01 | $13.19 | $14.03 | $13.19 | $13.97 | $13.97 | 4,161,420 |
| 2024-03-29 | $13.25 | $13.46 | $13.09 | $13.27 | $13.27 | 1,434,680 |
| 2024-03-28 | $12.77 | $13.50 | $12.77 | $13.23 | $13.23 | 2,126,910 |
| 2024-03-27 | $13.57 | $13.60 | $13.00 | $13.00 | $13.00 | 2,710,630 |
| 2024-03-26 | $13.50 | $14.29 | $13.18 | $13.75 | $13.75 | 5,216,620 |
| 2024-03-25 | $13.26 | $13.37 | $12.94 | $12.99 | $12.99 | 1,531,310 |
| 2024-03-22 | $13.40 | $13.60 | $13.21 | $13.23 | $13.23 | 1,611,570 |
| 2024-03-21 | $13.64 | $13.81 | $13.36 | $13.43 | $13.43 | 2,368,890 |
| 2024-03-20 | $13.36 | $14.01 | $13.36 | $13.68 | $13.68 | 4,174,430 |
| 2024-03-19 | $13.79 | $13.79 | $13.27 | $13.35 | $13.35 | 6,514,180 |
| 2024-03-18 | $12.36 | $13.54 | $12.36 | $13.54 | $13.54 | 5,224,420 |
| 2024-03-15 | $12.25 | $12.32 | $12.12 | $12.31 | $12.31 | 1,304,850 |
| 2024-03-14 | $12.24 | $12.39 | $12.02 | $12.25 | $12.25 | 1,774,930 |
| 2024-03-13 | $12.10 | $12.46 | $12.09 | $12.25 | $12.25 | 1,852,280 |
| 2024-03-12 | $12.16 | $12.25 | $11.99 | $12.13 | $12.13 | 2,247,990 |
| 2024-03-11 | $12.06 | $12.30 | $12.01 | $12.15 | $12.15 | 1,682,630 |
| 2024-03-08 | $11.89 | $12.06 | $11.82 | $12.06 | $12.06 | 1,202,870 |
| 2024-03-07 | $12.03 | $12.16 | $11.84 | $11.88 | $11.88 | 1,323,840 |
| 2024-03-06 | $11.65 | $12.01 | $11.65 | $11.98 | $11.98 | 1,729,990 |
| 2024-03-05 | $11.90 | $11.94 | $11.72 | $11.73 | $11.73 | 1,248,720 |
| 2024-03-04 | $11.98 | $11.99 | $11.72 | $11.94 | $11.94 | 1,430,450 |
| 2024-03-01 | $11.83 | $11.98 | $11.68 | $11.85 | $11.85 | 1,527,960 |
| 2024-02-29 | $11.40 | $11.99 | $11.40 | $11.83 | $11.83 | 1,724,850 |
| 2024-02-28 | $12.62 | $12.85 | $11.41 | $11.45 | $11.45 | 2,595,260 |
| 2024-02-27 | $12.33 | $12.64 | $12.30 | $12.61 | $12.61 | 1,307,820 |
| 2024-02-26 | $12.09 | $12.50 | $12.09 | $12.33 | $12.33 | 2,054,400 |
| 2024-02-23 | $11.85 | $12.09 | $11.83 | $12.08 | $12.08 | 964,630 |
| 2024-02-22 | $11.63 | $11.84 | $11.54 | $11.81 | $11.81 | 1,118,760 |
| 2024-02-21 | $11.16 | $11.97 | $11.10 | $11.60 | $11.60 | 1,586,730 |
| 2024-02-20 | $11.46 | $11.47 | $11.10 | $11.30 | $11.30 | 1,116,820 |
| 2024-02-19 | $10.77 | $11.50 | $10.77 | $11.40 | $11.40 | 2,092,410 |
| 2024-02-08 | $9.79 | $10.81 | $9.72 | $10.72 | $10.72 | 1,971,400 |
| 2024-02-07 | $10.26 | $10.28 | $9.63 | $9.84 | $9.84 | 2,094,700 |
| 2024-02-06 | $10.26 | $10.79 | $9.50 | $10.26 | $10.26 | 2,386,150 |
| 2024-02-05 | $11.60 | $11.60 | $10.26 | $10.31 | $10.31 | 2,693,270 |
| 2024-02-02 | $11.83 | $12.10 | $11.23 | $11.40 | $11.40 | 2,034,540 |
| 2024-02-01 | $11.78 | $11.91 | $11.18 | $11.90 | $11.90 | 1,930,130 |
| 2024-01-31 | $12.65 | $12.65 | $11.68 | $11.80 | $11.80 | 2,064,650 |
| 2024-01-30 | $12.95 | $12.99 | $12.51 | $12.55 | $12.55 | 1,945,730 |
| 2024-01-29 | $13.38 | $13.55 | $12.84 | $12.94 | $12.94 | 1,498,800 |
| 2024-01-26 | $13.40 | $13.49 | $13.23 | $13.38 | $13.38 | 1,122,360 |
| 2024-01-25 | $12.71 | $13.22 | $12.68 | $13.22 | $13.22 | 1,456,090 |
| 2024-01-24 | $12.80 | $12.91 | $12.23 | $12.71 | $12.71 | 1,551,600 |
| 2024-01-23 | $12.75 | $12.75 | $12.34 | $12.56 | $12.56 | 1,790,980 |
| 2024-01-22 | $13.72 | $13.72 | $12.61 | $12.75 | $12.75 | 2,058,210 |
| 2024-01-19 | $13.85 | $13.95 | $13.60 | $13.71 | $13.71 | 1,230,650 |
| 2024-01-18 | $13.96 | $14.12 | $13.46 | $13.85 | $13.85 | 2,145,770 |
| 2024-01-17 | $14.37 | $14.42 | $14.01 | $14.01 | $14.01 | 1,888,050 |
| 2024-01-16 | $14.26 | $14.43 | $14.18 | $14.37 | $14.37 | 1,895,920 |
| 2024-01-15 | $14.18 | $14.33 | $14.08 | $14.24 | $14.24 | 852,560 |
| 2024-01-12 | $14.26 | $14.43 | $14.14 | $14.18 | $14.18 | 1,245,200 |
| 2024-01-11 | $14.07 | $14.27 | $14.07 | $14.24 | $14.24 | 931,230 |
| 2024-01-10 | $14.40 | $14.40 | $14.05 | $14.15 | $14.15 | 1,291,100 |
| 2024-01-09 | $14.09 | $14.37 | $14.07 | $14.33 | $14.33 | 1,186,070 |
| 2024-01-08 | $14.23 | $14.24 | $14.08 | $14.09 | $14.09 | 1,456,780 |
| 2024-01-05 | $14.45 | $14.55 | $14.08 | $14.16 | $14.16 | 1,999,920 |
| 2024-01-04 | $14.40 | $14.49 | $14.38 | $14.46 | $14.46 | 971,690 |
| 2024-01-03 | $14.36 | $14.50 | $14.31 | $14.45 | $14.45 | 1,933,410 |
| 2024-01-02 | $14.30 | $14.45 | $14.22 | $14.37 | $14.37 | 1,471,550 |
| 2024-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2023-12-29 | $14.10 | $14.34 | $13.96 | $14.27 | $14.27 | 2,150,470 |
| 2023-12-28 | $13.63 | $14.06 | $13.61 | $13.99 | $13.99 | 1,432,510 |
| 2023-12-27 | $13.54 | $13.80 | $13.50 | $13.74 | $13.74 | 867,660 |
| 2023-12-26 | $13.56 | $13.77 | $13.43 | $13.54 | $13.54 | 1,041,310 |
| 2023-12-25 | $13.89 | $13.89 | $13.56 | $13.66 | $13.66 | 1,365,140 |
| 2023-12-22 | $13.97 | $14.04 | $13.80 | $13.89 | $13.89 | 1,419,470 |
| 2023-12-21 | $13.71 | $14.00 | $13.51 | $13.98 | $13.98 | 1,644,350 |
| 2023-12-20 | $13.87 | $13.90 | $13.72 | $13.74 | $13.74 | 966,430 |
| 2023-12-19 | $13.78 | $13.90 | $13.66 | $13.81 | $13.81 | 1,060,590 |
| 2023-12-18 | $13.91 | $14.00 | $13.72 | $13.78 | $13.78 | 1,142,320 |
| 2023-12-15 | $13.98 | $14.11 | $13.91 | $13.99 | $13.99 | 849,620 |
| 2023-12-14 | $13.92 | $14.14 | $13.87 | $13.98 | $13.98 | 1,158,300 |
| 2023-12-13 | $13.87 | $14.07 | $13.76 | $13.86 | $13.86 | 1,506,730 |
| 2023-12-12 | $13.74 | $13.94 | $13.71 | $13.89 | $13.89 | 839,430 |
| 2023-12-11 | $13.73 | $14.02 | $13.51 | $13.86 | $13.86 | 1,717,580 |
| 2023-12-08 | $14.16 | $14.20 | $13.75 | $13.78 | $13.78 | 2,123,920 |
| 2023-12-07 | $14.25 | $14.26 | $14.13 | $14.16 | $14.16 | 1,292,730 |
| 2023-12-06 | $14.17 | $14.31 | $14.07 | $14.18 | $14.18 | 1,236,320 |
| 2023-12-05 | $14.32 | $14.41 | $14.13 | $14.14 | $14.14 | 1,378,830 |
| 2023-12-04 | $14.39 | $14.59 | $14.33 | $14.34 | $14.34 | 1,626,450 |
| 2023-12-01 | $14.52 | $14.52 | $14.32 | $14.39 | $14.39 | 1,347,500 |
| 2023-11-30 | $14.59 | $14.60 | $14.30 | $14.47 | $14.47 | 1,190,080 |
| 2023-11-29 | $14.75 | $14.75 | $14.54 | $14.55 | $14.55 | 1,266,040 |
| 2023-11-28 | $14.41 | $14.74 | $14.30 | $14.71 | $14.71 | 2,124,290 |
| 2023-11-27 | $14.44 | $14.52 | $14.34 | $14.38 | $14.38 | 1,968,080 |
| 2023-11-24 | $14.80 | $14.81 | $14.40 | $14.48 | $14.48 | 2,901,180 |
| 2023-11-23 | $15.16 | $15.35 | $14.74 | $14.82 | $14.82 | 4,496,280 |
| 2023-11-22 | $14.89 | $15.72 | $14.70 | $15.16 | $15.16 | 6,056,690 |
| 2023-11-21 | $14.75 | $15.18 | $14.71 | $14.85 | $14.85 | 3,116,990 |
| 2023-11-20 | $14.58 | $14.77 | $14.46 | $14.77 | $14.77 | 1,730,120 |
| 2023-11-17 | $14.53 | $14.62 | $14.37 | $14.59 | $14.59 | 1,240,330 |
| 2023-11-16 | $14.63 | $14.66 | $14.47 | $14.53 | $14.53 | 1,291,290 |
| 2023-11-15 | $14.42 | $14.64 | $14.41 | $14.62 | $14.62 | 1,798,640 |
| 2023-11-14 | $14.37 | $14.47 | $14.28 | $14.41 | $14.41 | 1,467,280 |
| 2023-11-13 | $14.49 | $14.51 | $14.32 | $14.37 | $14.37 | 1,837,830 |
| 2023-11-10 | $14.35 | $14.47 | $14.21 | $14.40 | $14.40 | 1,160,720 |
| 2023-11-09 | $14.36 | $14.58 | $14.26 | $14.34 | $14.34 | 1,671,240 |
| 2023-11-08 | $14.20 | $14.46 | $14.20 | $14.34 | $14.34 | 1,598,020 |
| 2023-11-07 | $14.40 | $14.40 | $14.20 | $14.28 | $14.28 | 1,571,600 |
| 2023-11-06 | $14.25 | $14.45 | $14.24 | $14.42 | $14.42 | 2,759,390 |
| 2023-11-03 | $13.90 | $14.24 | $13.78 | $14.15 | $14.15 | 3,481,720 |
| 2023-11-02 | $13.89 | $14.04 | $13.72 | $13.78 | $13.78 | 2,609,180 |
| 2023-11-01 | $14.02 | $14.09 | $13.78 | $13.92 | $13.92 | 3,866,240 |
| 2023-10-31 | $14.70 | $14.70 | $13.81 | $14.04 | $14.04 | 7,409,760 |
| 2023-10-30 | $15.34 | $15.41 | $15.13 | $15.26 | $15.26 | 2,231,090 |
| 2023-10-27 | $15.06 | $15.36 | $15.00 | $15.33 | $15.33 | 2,049,790 |
| 2023-10-26 | $15.10 | $15.12 | $14.82 | $15.06 | $15.06 | 1,658,380 |
| 2023-10-25 | $15.05 | $15.24 | $15.01 | $15.13 | $15.13 | 1,329,000 |
| 2023-10-24 | $14.46 | $15.15 | $14.46 | $15.06 | $15.06 | 2,918,000 |
| 2023-10-23 | $14.60 | $14.78 | $14.41 | $14.47 | $14.47 | 1,727,150 |
| 2023-10-20 | $14.54 | $14.96 | $14.54 | $14.65 | $14.65 | 1,929,070 |
| 2023-10-19 | $14.36 | $14.87 | $14.33 | $14.57 | $14.57 | 2,821,280 |
| 2023-10-18 | $14.89 | $14.89 | $14.28 | $14.35 | $14.35 | 2,657,230 |
| 2023-10-17 | $14.75 | $14.91 | $14.62 | $14.87 | $14.87 | 1,511,320 |
| 2023-10-16 | $14.71 | $14.90 | $14.55 | $14.64 | $14.64 | 2,049,850 |
| 2023-10-13 | $14.91 | $15.04 | $14.71 | $14.79 | $14.79 | 1,924,050 |
| 2023-10-12 | $14.90 | $15.08 | $14.85 | $15.04 | $15.04 | 2,023,550 |
| 2023-10-11 | $15.22 | $15.23 | $14.71 | $14.90 | $14.90 | 3,353,490 |
| 2023-10-10 | $15.33 | $15.57 | $15.15 | $15.24 | $15.24 | 2,903,830 |
| 2023-10-09 | $15.74 | $15.74 | $15.23 | $15.30 | $15.30 | 2,826,980 |
| 2023-09-28 | $15.20 | $15.76 | $15.19 | $15.74 | $15.74 | 3,211,160 |
| 2023-09-27 | $15.62 | $15.76 | $15.20 | $15.20 | $15.20 | 3,461,670 |
| 2023-09-26 | $16.09 | $16.17 | $15.56 | $15.73 | $15.73 | 3,674,440 |
| 2023-09-25 | $15.65 | $16.95 | $15.53 | $16.17 | $16.17 | 7,541,270 |
| 2023-09-22 | $15.05 | $15.51 | $15.05 | $15.47 | $15.47 | 1,927,070 |
| 2023-09-21 | $15.39 | $15.40 | $15.03 | $15.09 | $15.09 | 2,036,030 |
| 2023-09-20 | $15.44 | $15.56 | $15.28 | $15.36 | $15.36 | 1,321,890 |
| 2023-09-19 | $15.58 | $15.73 | $15.38 | $15.44 | $15.44 | 1,784,980 |
| 2023-09-18 | $15.22 | $15.69 | $15.11 | $15.56 | $15.56 | 2,827,940 |
| 2023-09-15 | $15.39 | $15.48 | $15.27 | $15.30 | $15.30 | 1,721,400 |
| 2023-09-14 | $15.65 | $15.68 | $15.29 | $15.37 | $15.37 | 2,197,320 |
| 2023-09-13 | $15.70 | $15.84 | $15.40 | $15.63 | $15.63 | 2,518,840 |
| 2023-09-12 | $15.66 | $15.87 | $15.19 | $15.76 | $15.76 | 3,690,750 |
| 2023-09-11 | $16.09 | $16.17 | $15.44 | $15.77 | $15.77 | 4,368,930 |
| 2023-09-08 | $15.81 | $16.85 | $15.81 | $16.18 | $16.18 | 4,946,740 |
| 2023-09-07 | $16.27 | $16.49 | $15.80 | $15.81 | $15.81 | 6,056,030 |
| 2023-09-06 | $17.49 | $17.50 | $16.29 | $16.32 | $16.32 | 9,749,290 |
| 2023-09-05 | $16.91 | $17.49 | $16.75 | $17.49 | $17.49 | 6,756,960 |
| 2023-09-04 | $16.86 | $17.41 | $16.67 | $16.90 | $16.90 | 7,650,060 |
| 2023-09-01 | $16.27 | $17.07 | $16.18 | $17.07 | $17.07 | 8,725,940 |
| 2023-08-31 | $16.48 | $16.58 | $16.11 | $16.27 | $16.27 | 3,911,980 |
| 2023-08-30 | $16.02 | $16.56 | $15.71 | $16.48 | $16.48 | 6,618,950 |
| 2023-08-29 | $15.17 | $15.94 | $15.12 | $15.92 | $15.92 | 5,987,630 |
| 2023-08-28 | $16.00 | $16.10 | $15.17 | $15.23 | $15.23 | 4,277,310 |
| 2023-08-25 | $15.53 | $15.73 | $15.32 | $15.38 | $15.38 | 3,653,480 |
| 2023-08-24 | $15.70 | $15.75 | $15.31 | $15.51 | $15.51 | 3,853,880 |
| 2023-08-23 | $15.57 | $15.76 | $15.32 | $15.68 | $15.68 | 4,295,840 |
| 2023-08-22 | $15.34 | $15.72 | $15.26 | $15.58 | $15.58 | 4,023,910 |
| 2023-08-21 | $15.36 | $15.59 | $15.23 | $15.41 | $15.41 | 3,364,690 |
| 2023-08-18 | $15.47 | $15.67 | $15.32 | $15.36 | $15.36 | 3,650,820 |
| 2023-08-17 | $15.34 | $15.57 | $15.20 | $15.48 | $15.48 | 3,696,720 |
| 2023-08-16 | $15.13 | $15.50 | $14.97 | $15.30 | $15.30 | 5,642,490 |
| 2023-08-15 | $14.95 | $16.00 | $14.95 | $15.13 | $15.13 | 7,953,460 |
| 2023-08-14 | $14.20 | $14.69 | $14.20 | $14.60 | $14.60 | 3,128,950 |
| 2023-08-11 | $15.28 | $15.28 | $14.29 | $14.35 | $14.35 | 5,151,960 |
| 2023-08-10 | $15.28 | $15.35 | $15.13 | $15.19 | $15.19 | 1,571,830 |
| 2023-08-09 | $15.31 | $15.40 | $15.04 | $15.29 | $15.29 | 2,868,370 |
| 2023-08-08 | $15.34 | $15.47 | $15.11 | $15.47 | $15.47 | 4,448,400 |
| 2023-08-07 | $15.04 | $15.29 | $14.98 | $15.29 | $15.29 | 4,235,600 |
| 2023-08-04 | $15.01 | $15.10 | $14.84 | $15.00 | $15.00 | 1,860,910 |
| 2023-08-03 | $15.12 | $15.13 | $14.91 | $14.98 | $14.98 | 2,191,810 |
| 2023-08-02 | $14.80 | $15.11 | $14.59 | $15.11 | $15.11 | 3,336,020 |
| 2023-08-01 | $14.81 | $14.99 | $14.71 | $14.87 | $14.87 | 2,234,200 |
| 2023-07-31 | $14.82 | $14.93 | $14.69 | $14.85 | $14.85 | 2,992,300 |
| 2023-07-28 | $14.71 | $14.91 | $14.69 | $14.82 | $14.82 | 2,185,350 |
| 2023-07-27 | $15.01 | $15.17 | $14.73 | $14.80 | $14.80 | 2,876,400 |
| 2023-07-26 | $15.33 | $15.41 | $14.92 | $15.01 | $15.01 | 3,225,280 |
| 2023-07-25 | $14.98 | $15.18 | $14.91 | $15.17 | $15.17 | 3,329,110 |
| 2023-07-24 | $14.80 | $15.00 | $14.68 | $15.00 | $15.00 | 2,691,370 |
| 2023-07-21 | $14.83 | $14.95 | $14.66 | $14.84 | $14.84 | 3,069,290 |
| 2023-07-20 | $15.23 | $15.24 | $14.78 | $14.84 | $14.84 | 4,095,030 |
| 2023-07-19 | $15.31 | $15.58 | $14.95 | $15.28 | $15.28 | 5,602,170 |
| 2023-07-18 | $15.43 | $15.80 | $15.12 | $15.50 | $15.50 | 11,191,020 |
| 2023-07-17 | $15.28 | $15.71 | $14.90 | $15.30 | $15.30 | 14,318,260 |
| 2023-07-14 | $14.47 | $14.56 | $14.20 | $14.28 | $14.28 | 1,847,600 |
| 2023-07-13 | $14.50 | $14.67 | $14.32 | $14.51 | $14.51 | 1,757,540 |
| 2023-07-12 | $14.55 | $14.70 | $14.33 | $14.38 | $14.38 | 1,876,110 |
| 2023-07-11 | $14.52 | $14.56 | $14.27 | $14.53 | $14.53 | 1,698,390 |
| 2023-07-10 | $14.66 | $14.70 | $14.40 | $14.49 | $14.49 | 1,809,250 |
| 2023-07-07 | $14.57 | $14.77 | $14.40 | $14.66 | $14.66 | 2,537,130 |
| 2023-07-06 | $14.66 | $14.66 | $14.45 | $14.46 | $14.46 | 1,682,370 |
| 2023-07-05 | $14.76 | $14.83 | $14.57 | $14.66 | $14.66 | 1,953,020 |
| 2023-07-04 | $14.58 | $14.87 | $14.50 | $14.84 | $14.84 | 3,325,590 |
| 2023-07-03 | $14.59 | $14.82 | $14.48 | $14.53 | $14.53 | 2,540,480 |
| 2023-06-30 | $14.59 | $14.73 | $14.47 | $14.53 | $14.53 | 2,212,980 |
| 2023-06-29 | $14.39 | $14.65 | $14.27 | $14.56 | $14.56 | 3,087,210 |
| 2023-06-28 | $14.47 | $14.49 | $14.04 | $14.33 | $14.33 | 2,018,600 |
| 2023-06-27 | $14.05 | $14.43 | $13.93 | $14.43 | $14.43 | 2,595,720 |
| 2023-06-26 | $14.15 | $14.25 | $13.96 | $14.00 | $14.00 | 1,698,880 |
| 2023-06-21 | $14.25 | $14.34 | $14.08 | $14.10 | $14.10 | 1,426,460 |
| 2023-06-20 | $14.20 | $14.35 | $14.11 | $14.26 | $14.26 | 2,434,830 |
| 2023-06-19 | $14.47 | $14.47 | $14.15 | $14.24 | $14.24 | 2,504,210 |
| 2023-06-16 | $14.72 | $14.81 | $14.33 | $14.41 | $14.41 | 2,966,570 |
| 2023-06-15 | $14.39 | $14.85 | $14.33 | $14.72 | $14.72 | 3,880,060 |
| 2023-06-14 | $14.21 | $14.55 | $14.15 | $14.39 | $14.39 | 2,794,440 |
| 2023-06-13 | $14.19 | $14.40 | $14.13 | $14.21 | $14.21 | 1,815,180 |
| 2023-06-12 | $13.89 | $14.13 | $13.60 | $14.11 | $14.11 | 2,180,030 |
| 2023-06-09 | $13.89 | $14.15 | $13.72 | $13.96 | $13.96 | 2,284,620 |
| 2023-06-08 | $13.82 | $14.33 | $13.76 | $13.93 | $13.93 | 2,460,580 |
| 2023-06-07 | $13.70 | $13.87 | $13.50 | $13.75 | $13.75 | 1,163,810 |
| 2023-06-06 | $13.77 | $13.95 | $13.58 | $13.61 | $13.61 | 1,618,380 |
| 2023-06-05 | $13.78 | $13.98 | $13.58 | $13.89 | $13.89 | 1,395,650 |
| 2023-06-02 | $13.48 | $13.82 | $13.48 | $13.78 | $13.78 | 1,941,450 |
| 2023-06-01 | $13.78 | $13.78 | $13.38 | $13.45 | $13.45 | 2,012,310 |
| 2023-05-31 | $14.06 | $14.08 | $13.66 | $13.72 | $13.72 | 1,986,310 |
| 2023-05-30 | $14.24 | $14.24 | $13.90 | $14.09 | $14.09 | 1,431,630 |
| 2023-05-29 | $14.25 | $14.40 | $14.03 | $14.11 | $14.11 | 1,495,930 |
| 2023-05-26 | $14.24 | $14.27 | $14.02 | $14.25 | $14.25 | 1,469,020 |
| 2023-05-25 | $14.29 | $14.32 | $13.99 | $14.21 | $14.21 | 1,786,610 |
| 2023-05-24 | $14.15 | $14.30 | $13.99 | $14.19 | $14.19 | 1,501,530 |
| 2023-05-23 | $14.27 | $14.39 | $14.08 | $14.16 | $14.16 | 1,593,570 |
| 2023-05-22 | $13.84 | $14.35 | $13.84 | $14.27 | $14.27 | 2,653,800 |
| 2023-05-19 | $14.03 | $14.08 | $13.78 | $13.84 | $13.84 | 2,261,560 |
| 2023-05-18 | $13.91 | $14.33 | $13.91 | $14.32 | $14.14 | 2,576,970 |
| 2023-05-17 | $13.68 | $13.99 | $13.62 | $13.92 | $13.74 | 1,847,110 |
| 2023-05-16 | $13.84 | $13.85 | $13.65 | $13.71 | $13.53 | 1,537,370 |
| 2023-05-15 | $13.60 | $13.89 | $13.60 | $13.86 | $13.68 | 1,728,360 |
| 2023-05-12 | $13.96 | $13.96 | $13.57 | $13.75 | $13.57 | 1,702,140 |
| 2023-05-11 | $13.65 | $13.93 | $13.65 | $13.83 | $13.65 | 1,726,240 |
| 2023-05-10 | $13.30 | $13.70 | $13.29 | $13.64 | $13.46 | 1,605,950 |
| 2023-05-09 | $13.53 | $13.80 | $13.43 | $13.48 | $13.31 | 2,232,630 |
| 2023-05-08 | $13.70 | $14.11 | $13.55 | $13.60 | $13.43 | 2,200,330 |
| 2023-05-05 | $13.99 | $14.11 | $13.68 | $13.70 | $13.52 | 2,207,880 |
| 2023-05-04 | $13.66 | $14.14 | $13.66 | $14.00 | $13.82 | 3,812,980 |
| 2023-05-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.54 | 0 |
| 2023-05-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.54 | 0 |
| 2023-04-28 | $13.14 | $13.77 | $13.13 | $13.72 | $13.54 | 3,960,610 |
| 2023-04-27 | $12.90 | $13.36 | $12.75 | $12.95 | $12.78 | 2,196,870 |
| 2023-04-26 | $12.53 | $13.06 | $12.51 | $12.93 | $12.76 | 2,449,180 |
| 2023-04-25 | $13.11 | $13.16 | $12.39 | $12.66 | $12.50 | 3,849,780 |
| 2023-04-24 | $14.08 | $14.18 | $13.00 | $13.10 | $12.93 | 4,442,620 |
| 2023-04-21 | $14.19 | $14.86 | $14.10 | $14.29 | $14.29 | 3,542,270 |
| 2023-04-20 | $14.50 | $14.52 | $14.16 | $14.28 | $14.28 | 3,039,370 |
| 2023-04-19 | $14.81 | $14.84 | $14.45 | $14.63 | $14.63 | 4,273,270 |
| 2023-04-18 | $14.05 | $15.03 | $13.90 | $14.96 | $14.96 | 6,762,330 |
| 2023-04-17 | $14.18 | $14.38 | $14.05 | $14.06 | $14.06 | 2,234,460 |
| 2023-04-14 | $14.28 | $14.58 | $14.17 | $14.20 | $14.20 | 3,497,260 |
| 2023-04-13 | $14.06 | $14.37 | $13.83 | $14.37 | $14.37 | 4,543,150 |
| 2023-04-12 | $14.17 | $14.27 | $13.97 | $14.12 | $14.12 | 2,605,470 |
| 2023-04-11 | $14.12 | $14.39 | $13.94 | $14.15 | $14.15 | 3,516,320 |
| 2023-04-10 | $14.61 | $14.83 | $14.21 | $14.29 | $14.29 | 5,009,850 |
| 2023-04-07 | $14.85 | $15.10 | $14.72 | $14.79 | $14.79 | 3,511,600 |
| 2023-04-06 | $14.71 | $14.99 | $14.68 | $14.83 | $14.83 | 4,301,640 |
| 2023-04-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2023-04-04 | $15.23 | $15.23 | $14.50 | $14.89 | $14.89 | 8,613,460 |
| 2023-04-03 | $15.54 | $15.99 | $15.21 | $15.30 | $15.30 | 6,442,180 |
| 2023-03-31 | $15.56 | $15.68 | $15.04 | $15.53 | $15.53 | 5,654,820 |
| 2023-03-30 | $15.79 | $16.00 | $15.40 | $15.60 | $15.60 | 6,990,400 |
| 2023-03-29 | $15.28 | $16.23 | $14.78 | $15.79 | $15.79 | 12,706,590 |
| 2023-03-28 | $15.37 | $15.87 | $14.97 | $15.12 | $15.12 | 14,365,430 |
| 2023-03-27 | $16.42 | $17.28 | $16.00 | $16.01 | $16.01 | 24,992,470 |
| 2023-03-24 | $14.03 | $15.71 | $13.98 | $15.71 | $15.71 | 7,297,450 |
| 2023-03-23 | $15.00 | $15.00 | $13.79 | $14.28 | $14.28 | 13,565,760 |
| 2023-03-22 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-03-21 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-03-15 | $13.42 | $14.69 | $13.37 | $14.69 | $14.69 | 3,651,480 |
| 2023-03-14 | $13.30 | $13.51 | $13.10 | $13.35 | $13.35 | 1,467,530 |
| 2023-03-13 | $13.48 | $13.48 | $13.25 | $13.37 | $13.37 | 1,000,110 |
| 2023-03-10 | $13.57 | $13.60 | $13.40 | $13.48 | $13.48 | 878,470 |
| 2023-03-09 | $13.73 | $13.76 | $13.52 | $13.59 | $13.59 | 843,950 |
| 2023-03-08 | $13.34 | $13.76 | $13.24 | $13.70 | $13.70 | 1,139,440 |
| 2023-03-07 | $13.71 | $13.75 | $13.33 | $13.37 | $13.37 | 1,636,880 |
| 2023-03-06 | $13.71 | $13.80 | $13.62 | $13.71 | $13.71 | 862,990 |
| 2023-03-03 | $13.80 | $13.80 | $13.64 | $13.71 | $13.71 | 713,600 |
| 2023-03-02 | $13.85 | $13.95 | $13.72 | $13.73 | $13.73 | 894,820 |
| 2023-03-01 | $13.85 | $13.85 | $13.65 | $13.82 | $13.82 | 1,050,140 |
| 2023-02-28 | $13.79 | $13.94 | $13.58 | $13.80 | $13.80 | 1,242,490 |
| 2023-02-27 | $13.89 | $13.98 | $13.76 | $13.84 | $13.84 | 1,037,960 |
| 2023-02-24 | $13.95 | $14.03 | $13.75 | $13.86 | $13.86 | 772,990 |
| 2023-02-23 | $14.00 | $14.08 | $13.89 | $13.93 | $13.93 | 978,030 |
| 2023-02-22 | $13.95 | $14.04 | $13.69 | $13.99 | $13.99 | 1,233,470 |
| 2023-02-21 | $13.80 | $14.05 | $13.79 | $13.88 | $13.88 | 1,421,160 |
| 2023-02-20 | $13.70 | $13.79 | $13.54 | $13.74 | $13.74 | 1,165,580 |
| 2023-02-17 | $13.67 | $13.87 | $13.53 | $13.59 | $13.59 | 1,697,150 |
| 2023-02-16 | $14.04 | $14.15 | $13.51 | $13.55 | $13.55 | 2,485,950 |
| 2023-02-15 | $14.21 | $14.31 | $14.00 | $14.07 | $14.07 | 1,849,910 |
| 2023-02-14 | $14.29 | $14.60 | $14.06 | $14.20 | $14.20 | 3,168,040 |
| 2023-02-13 | $13.84 | $14.24 | $13.74 | $14.13 | $14.13 | 3,076,960 |
| 2023-02-10 | $13.55 | $13.98 | $13.53 | $13.89 | $13.89 | 2,928,250 |
| 2023-02-09 | $13.47 | $13.58 | $13.41 | $13.53 | $13.53 | 972,500 |
| 2023-02-08 | $13.60 | $13.66 | $13.49 | $13.54 | $13.54 | 905,380 |
| 2023-02-07 | $13.52 | $13.60 | $13.49 | $13.55 | $13.55 | 1,049,590 |
| 2023-02-06 | $13.55 | $13.58 | $13.40 | $13.49 | $13.49 | 1,281,040 |
| 2023-02-03 | $13.65 | $13.73 | $13.44 | $13.55 | $13.55 | 1,234,180 |
| 2023-02-02 | $13.58 | $13.74 | $13.37 | $13.65 | $13.65 | 1,879,840 |
| 2023-02-01 | $13.49 | $13.59 | $13.38 | $13.52 | $13.52 | 1,509,460 |
| 2023-01-31 | $13.38 | $13.48 | $13.29 | $13.47 | $13.47 | 936,090 |
| 2023-01-30 | $13.36 | $13.50 | $13.25 | $13.37 | $13.37 | 1,670,020 |
| 2023-01-20 | $13.29 | $13.30 | $13.13 | $13.24 | $13.24 | 1,004,730 |
| 2023-01-19 | $13.14 | $13.25 | $13.08 | $13.21 | $13.21 | 955,110 |
| 2023-01-18 | $13.14 | $13.30 | $13.10 | $13.16 | $13.16 | 1,070,710 |
| 2023-01-17 | $13.05 | $13.23 | $13.00 | $13.19 | $13.19 | 1,409,220 |
| 2023-01-16 | $12.66 | $13.17 | $12.61 | $13.06 | $13.06 | 2,668,010 |
| 2023-01-13 | $12.50 | $12.82 | $12.50 | $12.70 | $12.70 | 1,696,350 |
| 2023-01-12 | $12.34 | $12.51 | $12.33 | $12.47 | $12.47 | 563,710 |
| 2023-01-11 | $12.41 | $12.42 | $12.33 | $12.38 | $12.38 | 414,810 |
| 2023-01-10 | $12.42 | $12.48 | $12.35 | $12.40 | $12.40 | 667,710 |
| 2023-01-09 | $12.48 | $12.58 | $12.36 | $12.44 | $12.44 | 743,630 |
| 2023-01-06 | $12.45 | $12.66 | $12.40 | $12.46 | $12.46 | 801,060 |
| 2023-01-05 | $12.52 | $12.52 | $12.37 | $12.48 | $12.48 | 1,011,490 |
| 2023-01-04 | $12.41 | $12.54 | $12.36 | $12.45 | $12.45 | 638,330 |
| 2023-01-03 | $12.39 | $12.48 | $12.35 | $12.45 | $12.45 | 945,720 |
| 2023-01-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-12-30 | $12.22 | $12.57 | $12.15 | $12.44 | $12.44 | 1,284,480 |
| 2022-12-29 | $12.13 | $12.24 | $12.03 | $12.22 | $12.22 | 820,630 |
| 2022-12-28 | $12.19 | $12.23 | $12.01 | $12.20 | $12.20 | 727,730 |
| 2022-12-27 | $12.15 | $12.23 | $12.09 | $12.22 | $12.22 | 682,580 |
| 2022-12-26 | $12.04 | $12.22 | $12.02 | $12.13 | $12.13 | 763,310 |
| 2022-12-23 | $12.16 | $12.16 | $11.93 | $12.04 | $12.04 | 965,300 |
| 2022-12-22 | $12.45 | $12.46 | $12.12 | $12.16 | $12.16 | 1,031,770 |
| 2022-12-21 | $12.50 | $12.58 | $12.38 | $12.46 | $12.46 | 422,480 |
| 2022-12-20 | $12.44 | $12.60 | $12.25 | $12.50 | $12.50 | 709,640 |
| 2022-12-19 | $12.89 | $12.89 | $12.37 | $12.41 | $12.41 | 855,270 |
| 2022-12-16 | $12.85 | $12.95 | $12.64 | $12.76 | $12.76 | 901,530 |
| 2022-12-15 | $12.81 | $13.10 | $12.81 | $12.92 | $12.92 | 759,440 |
| 2022-12-14 | $13.09 | $13.30 | $12.81 | $12.83 | $12.83 | 1,191,150 |
| 2022-12-13 | $13.11 | $13.18 | $12.90 | $13.01 | $13.01 | 968,500 |
| 2022-12-12 | $13.37 | $13.40 | $13.00 | $13.09 | $13.09 | 1,404,190 |
| 2022-12-09 | $13.49 | $13.52 | $13.28 | $13.37 | $13.37 | 1,135,020 |
| 2022-12-08 | $13.50 | $13.50 | $13.23 | $13.42 | $13.42 | 1,692,950 |
| 2022-12-07 | $13.35 | $13.52 | $13.21 | $13.35 | $13.35 | 2,071,630 |
| 2022-12-06 | $13.48 | $13.48 | $13.08 | $13.23 | $13.23 | 1,532,010 |
| 2022-12-05 | $13.29 | $13.55 | $13.17 | $13.40 | $13.40 | 2,122,010 |
| 2022-12-01 | $13.13 | $13.24 | $13.05 | $13.20 | $13.20 | 1,519,150 |
| 2022-11-30 | $13.16 | $13.16 | $13.02 | $13.10 | $13.10 | 934,680 |
| 2022-11-29 | $12.91 | $13.13 | $12.82 | $13.12 | $13.12 | 1,312,920 |
| 2022-11-28 | $12.95 | $12.99 | $12.63 | $12.93 | $12.93 | 1,034,480 |
| 2022-11-25 | $13.05 | $13.14 | $12.90 | $12.95 | $12.95 | 1,216,420 |
| 2022-11-24 | $13.01 | $13.18 | $12.87 | $13.08 | $13.08 | 1,458,140 |
| 2022-11-23 | $12.89 | $13.07 | $12.62 | $12.93 | $12.93 | 1,758,410 |
| 2022-11-22 | $13.04 | $13.28 | $12.81 | $12.91 | $12.91 | 1,502,440 |
| 2022-11-21 | $12.70 | $13.09 | $12.52 | $13.09 | $13.09 | 1,944,150 |
| 2022-11-18 | $12.92 | $12.94 | $12.64 | $12.69 | $12.69 | 1,661,680 |
| 2022-11-17 | $12.88 | $12.95 | $12.77 | $12.94 | $12.94 | 1,007,120 |
| 2022-11-16 | $13.04 | $13.04 | $12.84 | $12.89 | $12.89 | 1,170,690 |
| 2022-11-15 | $13.03 | $13.10 | $12.68 | $12.95 | $12.95 | 2,447,710 |
| 2022-11-14 | $13.07 | $13.19 | $12.90 | $12.98 | $12.98 | 2,114,700 |
| 2022-11-11 | $12.98 | $13.13 | $12.81 | $12.89 | $12.89 | 2,682,770 |
| 2022-11-10 | $12.77 | $12.94 | $12.60 | $12.84 | $12.84 | 1,794,680 |
| 2022-11-09 | $12.55 | $12.87 | $12.46 | $12.83 | $12.83 | 3,048,110 |
| 2022-11-08 | $12.52 | $12.67 | $12.42 | $12.58 | $12.58 | 1,465,110 |
| 2022-11-07 | $12.40 | $12.68 | $12.32 | $12.52 | $12.52 | 1,647,590 |
| 2022-11-04 | $12.20 | $12.41 | $12.17 | $12.37 | $12.37 | 1,286,420 |
| 2022-11-03 | $12.20 | $12.33 | $12.07 | $12.29 | $12.29 | 888,390 |
| 2022-11-02 | $12.18 | $12.26 | $12.08 | $12.18 | $12.18 | 1,115,190 |
| 2022-11-01 | $12.12 | $12.19 | $11.98 | $12.16 | $12.16 | 1,426,240 |
| 2022-10-31 | $11.83 | $12.12 | $11.79 | $12.01 | $12.01 | 1,371,520 |
| 2022-10-28 | $12.59 | $12.60 | $11.85 | $11.95 | $11.95 | 3,059,550 |
| 2022-10-27 | $12.56 | $12.67 | $12.46 | $12.54 | $12.54 | 1,484,520 |
| 2022-10-26 | $12.51 | $12.74 | $12.41 | $12.58 | $12.58 | 2,610,810 |
| 2022-10-25 | $12.28 | $12.68 | $12.08 | $12.57 | $12.57 | 3,421,440 |
| 2022-10-24 | $12.12 | $12.59 | $12.03 | $12.28 | $12.28 | 3,643,350 |
| 2022-10-21 | $12.15 | $12.22 | $12.05 | $12.09 | $12.09 | 731,340 |
| 2022-10-20 | $12.05 | $12.24 | $12.01 | $12.10 | $12.10 | 1,154,800 |
| 2022-10-19 | $12.19 | $12.27 | $12.03 | $12.05 | $12.05 | 1,144,190 |
| 2022-10-18 | $12.20 | $12.28 | $12.05 | $12.19 | $12.19 | 1,623,510 |
| 2022-10-17 | $12.12 | $12.22 | $12.01 | $12.18 | $12.18 | 1,411,460 |
| 2022-10-14 | $12.17 | $12.22 | $12.06 | $12.08 | $12.08 | 1,811,350 |
| 2022-10-13 | $12.10 | $12.25 | $11.97 | $12.12 | $12.12 | 1,677,840 |
| 2022-10-12 | $11.90 | $12.17 | $11.76 | $12.16 | $12.16 | 2,319,300 |
| 2022-10-11 | $11.69 | $11.96 | $11.51 | $11.92 | $11.92 | 1,832,170 |
| 2022-10-10 | $11.65 | $11.96 | $11.58 | $11.69 | $11.69 | 2,098,140 |
| 2022-09-30 | $11.44 | $11.85 | $11.44 | $11.78 | $11.78 | 2,250,900 |
| 2022-09-29 | $11.39 | $11.74 | $11.39 | $11.61 | $11.61 | 2,247,420 |
| 2022-09-28 | $11.48 | $11.72 | $11.36 | $11.37 | $11.37 | 2,121,690 |
| 2022-09-27 | $11.20 | $11.50 | $11.11 | $11.48 | $11.48 | 1,372,870 |
| 2022-09-26 | $11.20 | $11.30 | $11.04 | $11.11 | $11.11 | 1,080,250 |
| 2022-09-23 | $11.41 | $11.63 | $11.22 | $11.23 | $11.23 | 1,269,480 |
| 2022-09-22 | $11.50 | $11.60 | $11.36 | $11.41 | $11.41 | 653,790 |
| 2022-09-21 | $11.35 | $11.64 | $11.31 | $11.57 | $11.57 | 1,307,490 |
| 2022-09-20 | $11.17 | $11.44 | $11.17 | $11.39 | $11.39 | 1,033,400 |
| 2022-09-19 | $11.49 | $11.50 | $11.03 | $11.17 | $11.17 | 2,158,570 |
| 2022-09-16 | $11.74 | $11.77 | $11.45 | $11.49 | $11.49 | 1,267,290 |
| 2022-09-15 | $11.99 | $12.05 | $11.55 | $11.73 | $11.73 | 2,151,280 |
| 2022-09-14 | $11.81 | $11.96 | $11.80 | $11.96 | $11.96 | 1,070,890 |
| 2022-09-13 | $11.91 | $12.09 | $11.91 | $11.99 | $11.99 | 1,458,470 |
| 2022-09-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-09-09 | $12.12 | $12.18 | $11.89 | $11.90 | $11.90 | 1,977,760 |
| 2022-09-08 | $12.26 | $12.34 | $12.07 | $12.12 | $12.12 | 1,758,290 |
| 2022-09-07 | $12.29 | $12.38 | $12.22 | $12.31 | $12.31 | 1,462,190 |
| 2022-09-06 | $12.29 | $12.35 | $12.23 | $12.34 | $12.34 | 1,646,200 |
| 2022-09-05 | $12.25 | $12.40 | $12.19 | $12.29 | $12.29 | 1,524,800 |
| 2022-09-02 | $12.13 | $12.30 | $11.98 | $12.28 | $12.28 | 1,926,580 |
| 2022-09-01 | $12.10 | $12.36 | $11.98 | $12.09 | $12.09 | 2,777,350 |
| 2022-08-31 | $12.81 | $12.89 | $12.04 | $12.07 | $12.07 | 5,241,710 |
| 2022-08-30 | $12.95 | $13.26 | $12.90 | $13.03 | $13.03 | 2,099,160 |
| 2022-08-29 | $12.83 | $12.98 | $12.61 | $12.93 | $12.93 | 1,868,120 |
| 2022-08-26 | $13.01 | $13.35 | $12.93 | $12.98 | $12.98 | 2,039,290 |
| 2022-08-25 | $13.09 | $13.21 | $12.69 | $13.00 | $13.00 | 2,042,390 |
| 2022-08-24 | $13.59 | $13.59 | $12.94 | $13.10 | $13.10 | 3,774,270 |
| 2022-08-23 | $13.30 | $13.60 | $13.24 | $13.49 | $13.49 | 2,681,590 |
| 2022-08-22 | $13.33 | $13.44 | $13.08 | $13.25 | $13.25 | 2,561,250 |
| 2022-08-19 | $13.68 | $13.68 | $13.33 | $13.33 | $13.33 | 3,007,040 |
| 2022-08-18 | $13.60 | $13.75 | $13.47 | $13.64 | $13.64 | 2,994,450 |
| 2022-08-17 | $14.24 | $14.24 | $13.58 | $13.65 | $13.65 | 6,621,670 |
| 2022-08-16 | $13.74 | $14.30 | $13.70 | $14.28 | $14.28 | 5,464,240 |
| 2022-08-15 | $13.53 | $13.88 | $13.31 | $13.79 | $13.79 | 3,404,290 |
| 2022-08-12 | $13.69 | $13.85 | $13.43 | $13.47 | $13.47 | 3,313,500 |
| 2022-08-11 | $13.47 | $13.84 | $13.32 | $13.60 | $13.60 | 4,666,580 |
| 2022-08-10 | $13.02 | $13.67 | $12.89 | $13.37 | $13.37 | 3,652,720 |
| 2022-08-09 | $12.78 | $13.09 | $12.78 | $13.04 | $13.04 | 2,360,890 |
| 2022-08-08 | $13.09 | $13.14 | $12.91 | $13.03 | $13.03 | 1,262,890 |
| 2022-08-05 | $13.18 | $13.22 | $12.81 | $13.07 | $13.07 | 1,934,530 |
| 2022-08-04 | $12.80 | $13.08 | $12.73 | $13.08 | $13.08 | 1,911,920 |
| 2022-08-03 | $12.96 | $13.38 | $12.61 | $12.70 | $12.70 | 3,258,470 |
| 2022-08-02 | $13.60 | $13.70 | $12.80 | $12.98 | $12.98 | 4,064,150 |
| 2022-08-01 | $13.48 | $13.83 | $13.14 | $13.75 | $13.75 | 2,940,700 |
| 2022-07-29 | $13.73 | $13.74 | $13.41 | $13.48 | $13.48 | 1,611,980 |
| 2022-07-28 | $13.60 | $13.69 | $13.46 | $13.64 | $13.64 | 2,060,130 |
| 2022-07-27 | $13.29 | $13.62 | $13.11 | $13.59 | $13.59 | 2,780,110 |
| 2022-07-26 | $13.30 | $13.33 | $12.81 | $13.30 | $13.30 | 2,412,540 |
| 2022-07-25 | $13.48 | $13.55 | $13.13 | $13.21 | $13.21 | 1,849,960 |
| 2022-07-22 | $13.40 | $13.49 | $13.13 | $13.42 | $13.42 | 2,505,400 |
| 2022-07-21 | $13.43 | $13.76 | $13.25 | $13.30 | $13.30 | 2,687,470 |
| 2022-07-20 | $13.68 | $13.85 | $13.48 | $13.60 | $13.60 | 2,476,270 |
| 2022-07-19 | $13.49 | $13.70 | $13.43 | $13.62 | $13.62 | 4,084,650 |
| 2022-07-18 | $12.63 | $13.90 | $12.63 | $13.60 | $13.60 | 6,665,810 |
| 2022-07-15 | $12.90 | $13.05 | $12.70 | $12.70 | $12.70 | 2,522,320 |
| 2022-07-14 | $12.82 | $13.12 | $12.72 | $13.00 | $13.00 | 3,534,120 |
| 2022-07-13 | $12.32 | $12.75 | $12.24 | $12.73 | $12.73 | 2,840,390 |
| 2022-07-12 | $12.38 | $12.44 | $12.20 | $12.31 | $12.31 | 1,911,430 |
| 2022-07-11 | $12.47 | $12.58 | $12.19 | $12.36 | $12.36 | 1,923,720 |
| 2022-07-08 | $12.50 | $12.61 | $12.44 | $12.45 | $12.45 | 1,292,410 |
| 2022-07-07 | $12.51 | $12.58 | $12.37 | $12.46 | $12.46 | 2,381,380 |
| 2022-07-06 | $12.86 | $12.98 | $12.33 | $12.50 | $12.50 | 2,521,290 |
| 2022-07-05 | $13.07 | $13.09 | $12.54 | $12.71 | $12.71 | 2,915,230 |
| 2022-07-04 | $13.18 | $13.31 | $12.90 | $13.00 | $13.00 | 2,438,930 |
| 2022-07-01 | $13.18 | $13.40 | $13.11 | $13.17 | $13.17 | 1,855,310 |
| 2022-06-30 | $13.06 | $13.34 | $13.01 | $13.22 | $13.22 | 2,571,000 |
| 2022-06-29 | $13.30 | $13.50 | $12.93 | $13.00 | $13.00 | 3,073,260 |
| 2022-06-28 | $12.97 | $13.43 | $12.97 | $13.40 | $13.40 | 4,437,780 |
| 2022-06-27 | $13.01 | $13.20 | $12.81 | $12.98 | $12.98 | 3,056,560 |
| 2022-06-24 | $12.81 | $13.17 | $12.80 | $13.00 | $13.00 | 4,186,600 |
| 2022-06-23 | $12.66 | $12.80 | $12.50 | $12.77 | $12.77 | 2,180,310 |
| 2022-06-22 | $12.93 | $12.94 | $12.59 | $12.67 | $12.67 | 2,167,290 |
| 2022-06-21 | $13.02 | $13.20 | $12.75 | $12.91 | $12.91 | 3,422,020 |
| 2022-06-20 | $13.09 | $13.15 | $12.90 | $13.00 | $13.00 | 3,587,910 |
| 2022-06-17 | $12.56 | $13.05 | $12.48 | $12.95 | $12.95 | 4,547,440 |
| 2022-06-16 | $12.71 | $12.76 | $12.46 | $12.53 | $12.53 | 2,963,550 |
| 2022-06-15 | $12.57 | $12.86 | $12.46 | $12.73 | $12.73 | 4,463,590 |
| 2022-06-14 | $12.05 | $13.18 | $11.98 | $12.70 | $12.70 | 7,225,750 |
| 2022-06-13 | $12.25 | $12.39 | $11.92 | $12.12 | $12.12 | 2,699,590 |
| 2022-06-10 | $11.73 | $12.38 | $11.70 | $12.33 | $12.33 | 3,553,820 |
| 2022-06-09 | $12.02 | $12.10 | $11.66 | $11.70 | $11.70 | 1,897,490 |
| 2022-06-08 | $12.21 | $12.32 | $11.85 | $12.08 | $12.08 | 2,259,040 |
| 2022-06-07 | $12.35 | $12.44 | $12.20 | $12.26 | $12.26 | 1,671,170 |
| 2022-06-06 | $12.35 | $12.45 | $12.27 | $12.38 | $12.38 | 2,008,880 |
| 2022-06-02 | $12.23 | $12.46 | $12.17 | $12.36 | $12.36 | 2,141,020 |
| 2022-06-01 | $12.34 | $12.39 | $12.12 | $12.26 | $12.26 | 2,339,150 |
| 2022-05-31 | $12.09 | $12.28 | $11.81 | $12.28 | $12.28 | 2,418,850 |
| 2022-05-30 | $11.99 | $12.14 | $11.86 | $12.08 | $12.08 | 1,402,610 |
| 2022-05-27 | $12.18 | $12.20 | $11.83 | $11.94 | $11.94 | 1,734,050 |
| 2022-05-26 | $11.92 | $12.15 | $11.68 | $12.10 | $12.10 | 1,791,260 |
| 2022-05-25 | $11.80 | $11.94 | $11.70 | $11.87 | $11.87 | 1,386,420 |
| 2022-05-24 | $12.30 | $12.35 | $11.71 | $11.71 | $11.71 | 2,337,080 |
| 2022-05-23 | $12.27 | $12.40 | $12.12 | $12.24 | $12.24 | 1,760,400 |
| 2022-05-20 | $12.06 | $12.39 | $12.02 | $12.27 | $12.27 | 2,328,940 |
| 2022-05-19 | $12.25 | $12.25 | $11.92 | $12.08 | $12.08 | 1,848,780 |
| 2022-05-18 | $16.03 | $16.20 | $15.88 | $16.15 | $12.25 | 1,807,960 |
| 2022-05-17 | $16.45 | $16.49 | $15.89 | $16.04 | $12.17 | 2,109,510 |
| 2022-05-16 | $16.18 | $16.39 | $15.90 | $16.16 | $12.26 | 1,845,100 |
| 2022-05-13 | $16.26 | $16.50 | $16.01 | $16.19 | $12.28 | 2,656,060 |
| 2022-05-12 | $15.35 | $16.36 | $15.33 | $16.33 | $12.39 | 4,231,430 |
| 2022-05-11 | $15.54 | $15.69 | $15.17 | $15.19 | $11.53 | 1,867,870 |
| 2022-05-10 | $15.38 | $15.62 | $15.21 | $15.53 | $11.78 | 1,740,530 |
| 2022-05-09 | $14.83 | $15.52 | $14.83 | $15.47 | $11.74 | 2,298,540 |
| 2022-05-06 | $14.75 | $15.36 | $14.68 | $15.12 | $11.47 | 2,869,510 |
| 2022-05-05 | $14.92 | $15.23 | $14.50 | $14.98 | $11.37 | 3,556,110 |
| 2022-05-04 | $14.53 | $14.53 | $14.53 | $14.53 | $11.03 | 0 |
| 2022-05-03 | $14.53 | $14.53 | $14.53 | $14.53 | $11.03 | 0 |
| 2022-04-29 | $13.76 | $14.53 | $13.65 | $14.53 | $11.03 | 1,435,690 |
| 2022-04-28 | $13.74 | $13.80 | $12.94 | $13.21 | $10.02 | 1,553,750 |
| 2022-04-27 | $13.41 | $13.79 | $12.90 | $13.75 | $10.43 | 1,752,470 |
| 2022-04-26 | $13.80 | $14.38 | $13.44 | $13.47 | $10.22 | 1,679,320 |
| 2022-04-25 | $15.25 | $15.25 | $13.82 | $13.84 | $10.50 | 2,516,800 |
| 2022-04-22 | $15.10 | $15.46 | $14.80 | $15.32 | $11.62 | 1,756,880 |
| 2022-04-21 | $15.39 | $15.56 | $14.92 | $14.97 | $11.36 | 1,358,680 |
| 2022-04-20 | $15.21 | $15.68 | $15.10 | $15.40 | $11.69 | 2,126,600 |
| 2022-04-19 | $14.97 | $15.29 | $14.81 | $15.22 | $11.55 | 1,510,120 |
| 2022-04-18 | $14.54 | $15.06 | $14.35 | $15.01 | $11.39 | 1,359,720 |
| 2022-04-15 | $15.12 | $15.12 | $14.56 | $14.61 | $11.09 | 1,408,970 |
| 2022-04-14 | $14.90 | $15.29 | $14.69 | $15.15 | $11.50 | 2,256,780 |
| 2022-04-13 | $14.75 | $14.78 | $14.53 | $14.63 | $11.10 | 942,490 |
| 2022-04-12 | $14.44 | $14.78 | $14.31 | $14.71 | $11.16 | 1,062,620 |
| 2022-04-11 | $14.69 | $14.77 | $14.01 | $14.44 | $10.96 | 1,378,240 |
| 2022-04-08 | $14.91 | $14.96 | $14.55 | $14.69 | $11.15 | 1,290,890 |
| 2022-04-07 | $15.18 | $15.32 | $14.94 | $14.97 | $11.36 | 1,570,960 |
| 2022-04-06 | $14.99 | $15.25 | $14.91 | $15.21 | $11.54 | 1,497,640 |
| 2022-04-05 | $14.96 | $14.96 | $14.96 | $14.96 | $11.35 | 0 |
| 2022-04-04 | $14.96 | $14.96 | $14.96 | $14.96 | $11.35 | 0 |
| 2022-04-01 | $15.38 | $15.38 | $14.92 | $14.96 | $11.35 | 1,823,380 |
| 2022-03-31 | $15.23 | $15.49 | $15.11 | $15.36 | $11.66 | 2,594,160 |
| 2022-03-30 | $15.10 | $15.33 | $15.03 | $15.20 | $11.53 | 2,546,790 |
| 2022-03-29 | $15.00 | $15.26 | $14.78 | $14.84 | $11.26 | 2,368,470 |
| 2022-03-28 | $14.85 | $14.95 | $14.45 | $14.79 | $11.22 | 1,399,670 |
| 2022-03-25 | $14.84 | $15.10 | $14.77 | $14.88 | $11.29 | 1,792,010 |
| 2022-03-24 | $14.95 | $15.09 | $14.76 | $14.80 | $11.23 | 2,014,790 |
| 2022-03-23 | $15.27 | $15.33 | $15.05 | $15.08 | $11.44 | 2,767,570 |
| 2022-03-22 | $15.35 | $15.40 | $15.10 | $15.17 | $11.51 | 5,041,290 |
| 2022-03-21 | $15.38 | $16.00 | $14.85 | $15.77 | $11.97 | 11,167,490 |
| 2022-03-18 | $13.91 | $15.38 | $13.91 | $15.38 | $11.67 | 7,901,540 |
| 2022-03-17 | $14.22 | $14.35 | $13.92 | $13.98 | $10.61 | 1,320,390 |
| 2022-03-16 | $13.90 | $14.11 | $13.58 | $14.05 | $10.66 | 1,581,860 |
| 2022-03-15 | $14.20 | $14.30 | $13.65 | $13.65 | $10.36 | 1,294,800 |
| 2022-03-14 | $14.70 | $14.70 | $14.21 | $14.21 | $10.78 | 609,370 |
| 2022-03-11 | $14.65 | $14.98 | $14.16 | $14.71 | $11.16 | 980,080 |
| 2022-03-10 | $14.61 | $14.81 | $14.49 | $14.53 | $11.03 | 875,290 |
| 2022-03-09 | $14.59 | $14.83 | $13.80 | $14.30 | $10.85 | 1,502,450 |
| 2022-03-08 | $14.87 | $15.10 | $14.38 | $14.56 | $11.05 | 1,526,030 |
| 2022-03-07 | $15.53 | $15.61 | $14.84 | $14.94 | $11.34 | 2,171,170 |
| 2022-03-04 | $15.71 | $15.86 | $15.56 | $15.61 | $11.84 | 647,510 |
| 2022-03-03 | $15.94 | $15.96 | $15.65 | $15.82 | $12.00 | 895,400 |
| 2022-03-02 | $15.49 | $15.84 | $15.41 | $15.77 | $11.97 | 1,075,230 |
| 2022-03-01 | $15.46 | $15.56 | $15.21 | $15.55 | $11.80 | 1,008,470 |
| 2022-02-28 | $15.68 | $15.76 | $15.31 | $15.46 | $11.73 | 628,600 |
| 2022-02-25 | $15.55 | $15.88 | $15.53 | $15.65 | $11.88 | 909,000 |
| 2022-02-24 | $15.92 | $16.02 | $15.25 | $15.55 | $11.80 | 1,426,870 |
| 2022-02-23 | $15.91 | $16.08 | $15.70 | $15.96 | $12.11 | 928,130 |
| 2022-02-22 | $15.88 | $15.91 | $15.62 | $15.88 | $12.05 | 892,480 |
| 2022-02-21 | $15.83 | $15.98 | $15.75 | $15.95 | $12.10 | 868,860 |
| 2022-02-18 | $15.63 | $15.83 | $15.61 | $15.83 | $12.01 | 637,540 |
| 2022-02-17 | $15.94 | $15.97 | $15.60 | $15.69 | $11.91 | 993,790 |
| 2022-02-16 | $15.39 | $15.98 | $15.37 | $15.93 | $12.09 | 1,830,760 |
| 2022-02-15 | $15.38 | $15.52 | $15.20 | $15.33 | $11.63 | 721,540 |
| 2022-02-14 | $15.25 | $15.59 | $15.10 | $15.42 | $11.70 | 881,700 |
| 2022-02-11 | $15.55 | $15.68 | $15.14 | $15.17 | $11.51 | 1,016,770 |
| 2022-02-10 | $15.60 | $15.62 | $15.32 | $15.62 | $11.85 | 623,420 |
| 2022-02-09 | $15.52 | $15.65 | $15.42 | $15.57 | $11.81 | 729,150 |
| 2022-02-08 | $15.25 | $15.56 | $15.12 | $15.52 | $11.78 | 886,670 |
| 2022-02-07 | $15.60 | $15.60 | $15.17 | $15.21 | $11.54 | 1,168,690 |
| 2022-02-04 | $15.29 | $15.29 | $15.29 | $15.29 | $11.60 | 0 |
| 2022-02-03 | $15.29 | $15.29 | $15.29 | $15.29 | $11.60 | 0 |
| 2022-02-02 | $15.29 | $15.29 | $15.29 | $15.29 | $11.60 | 0 |
| 2022-02-01 | $15.29 | $15.29 | $15.29 | $15.29 | $11.60 | 0 |
| 2022-01-28 | $14.80 | $15.49 | $14.80 | $15.29 | $11.60 | 1,600,890 |
| 2022-01-27 | $15.58 | $15.58 | $14.76 | $14.78 | $11.21 | 1,323,110 |
| 2022-01-26 | $15.45 | $15.63 | $15.25 | $15.52 | $11.78 | 796,750 |
| 2022-01-25 | $16.27 | $16.38 | $15.27 | $15.30 | $11.61 | 1,337,190 |
| 2022-01-24 | $15.97 | $16.40 | $15.81 | $16.20 | $12.29 | 919,560 |
| 2022-01-21 | $16.38 | $16.53 | $15.92 | $15.97 | $12.12 | 1,193,380 |
| 2022-01-20 | $16.50 | $16.67 | $15.97 | $16.47 | $12.50 | 1,652,290 |
| 2022-01-19 | $16.57 | $16.75 | $16.34 | $16.46 | $12.49 | 962,300 |
| 2022-01-18 | $16.76 | $16.89 | $16.30 | $16.52 | $12.54 | 1,289,250 |
| 2022-01-17 | $16.44 | $16.93 | $16.41 | $16.76 | $12.72 | 1,378,490 |
| 2022-01-14 | $17.01 | $17.20 | $16.42 | $16.42 | $12.46 | 2,176,170 |
| 2022-01-13 | $17.29 | $17.46 | $17.06 | $17.10 | $12.98 | 1,101,430 |
| 2022-01-12 | $16.94 | $17.36 | $16.88 | $17.30 | $13.13 | 1,864,500 |
| 2022-01-11 | $17.31 | $17.43 | $16.81 | $16.84 | $12.78 | 1,639,550 |
| 2022-01-10 | $17.10 | $17.38 | $16.80 | $17.22 | $13.07 | 1,128,920 |
| 2022-01-07 | $17.61 | $17.62 | $17.01 | $17.04 | $12.93 | 1,987,450 |
| 2022-01-06 | $17.54 | $17.84 | $17.25 | $17.61 | $13.36 | 2,292,760 |
| 2022-01-05 | $17.39 | $17.65 | $16.92 | $17.59 | $13.35 | 2,289,810 |
| 2022-01-04 | $16.93 | $17.50 | $16.74 | $17.38 | $13.19 | 2,961,430 |
| 2022-01-03 | $16.87 | $16.87 | $16.87 | $16.87 | $12.80 | 0 |
| 2021-12-31 | $16.83 | $17.03 | $16.60 | $16.87 | $12.80 | 2,414,890 |
| 2021-12-30 | $16.93 | $17.14 | $16.79 | $16.87 | $12.80 | 2,742,310 |
| 2021-12-29 | $16.82 | $17.00 | $16.66 | $16.96 | $12.87 | 2,675,780 |
| 2021-12-28 | $17.21 | $17.35 | $16.72 | $16.85 | $12.79 | 2,358,100 |
| 2021-12-27 | $17.14 | $17.48 | $16.80 | $17.20 | $13.05 | 2,154,780 |
| 2021-12-24 | $17.49 | $17.66 | $17.06 | $17.19 | $13.04 | 2,423,620 |
| 2021-12-23 | $18.03 | $18.03 | $17.53 | $17.54 | $13.31 | 2,737,370 |
| 2021-12-22 | $18.40 | $18.40 | $17.84 | $18.04 | $13.69 | 1,844,920 |
| 2021-12-21 | $18.58 | $18.62 | $18.30 | $18.38 | $13.95 | 1,282,230 |
| 2021-12-20 | $18.44 | $18.71 | $18.30 | $18.62 | $14.13 | 1,075,670 |
| 2021-12-17 | $18.95 | $19.20 | $18.47 | $18.59 | $14.11 | 1,581,260 |
| 2021-12-16 | $18.79 | $19.06 | $18.67 | $19.06 | $14.46 | 1,348,320 |
| 2021-12-15 | $19.30 | $19.30 | $18.81 | $18.82 | $14.28 | 2,210,080 |
| 2021-12-14 | $18.88 | $19.45 | $18.55 | $19.40 | $14.72 | 4,068,510 |
| 2021-12-13 | $18.63 | $19.02 | $18.15 | $18.93 | $14.36 | 2,813,930 |
| 2021-12-07 | $18.00 | $18.80 | $17.65 | $18.31 | $13.89 | 4,419,440 |
| 2021-12-06 | $17.98 | $18.10 | $17.33 | $17.98 | $13.64 | 2,157,910 |
| 2021-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $13.66 | 2,302,150 |
| 2021-12-02 | $18.41 | $18.41 | $18.41 | $18.41 | $13.97 | 3,377,670 |
| 2021-12-01 | $17.46 | $18.13 | $17.38 | $18.02 | $13.67 | 2,645,590 |
| 2021-11-30 | $17.60 | $18.06 | $17.36 | $17.65 | $13.39 | 2,327,050 |
| 2021-11-29 | $17.58 | $17.60 | $17.20 | $17.40 | $13.20 | 2,155,320 |
| 2021-11-26 | $17.99 | $18.03 | $17.42 | $17.90 | $13.58 | 2,427,910 |
| 2021-11-25 | $18.13 | $18.46 | $17.77 | $17.94 | $13.61 | 3,281,050 |
| 2021-11-24 | $17.87 | $18.06 | $17.58 | $17.95 | $13.62 | 2,665,300 |
| 2021-11-23 | $18.42 | $18.45 | $17.79 | $18.03 | $13.68 | 4,241,540 |
| 2021-11-22 | $18.83 | $19.10 | $18.01 | $18.46 | $14.01 | 6,110,040 |
| 2021-11-19 | $16.63 | $18.15 | $16.53 | $18.15 | $13.77 | 4,009,080 |
| 2021-11-18 | $17.28 | $17.29 | $16.50 | $16.50 | $12.52 | 2,352,240 |
| 2021-11-17 | $17.39 | $17.87 | $17.20 | $17.33 | $13.15 | 2,389,840 |
| 2021-11-16 | $17.56 | $18.15 | $17.18 | $17.39 | $13.20 | 3,225,030 |
| 2021-11-15 | $17.53 | $17.78 | $17.06 | $17.36 | $13.17 | 1,619,660 |
| 2021-11-12 | $17.33 | $17.59 | $17.17 | $17.49 | $13.27 | 1,340,090 |
| 2021-11-11 | $17.88 | $17.88 | $17.13 | $17.25 | $13.09 | 2,020,440 |
| 2021-11-10 | $17.62 | $17.78 | $17.35 | $17.78 | $13.49 | 1,311,420 |
| 2021-11-09 | $17.08 | $17.84 | $17.04 | $17.67 | $13.41 | 2,484,980 |
| 2021-11-08 | $17.32 | $17.52 | $16.93 | $17.04 | $12.93 | 1,172,490 |
| 2021-11-05 | $16.96 | $16.96 | $16.96 | $16.96 | $12.87 | 1,522,510 |
| 2021-11-04 | $16.58 | $17.02 | $16.44 | $16.96 | $12.87 | 1,611,510 |
| 2021-11-03 | $16.27 | $16.77 | $16.20 | $16.57 | $12.57 | 1,350,920 |
| 2021-11-02 | $16.78 | $16.78 | $16.20 | $16.40 | $12.44 | 2,992,930 |
| 2021-11-01 | $15.70 | $17.27 | $15.46 | $16.68 | $12.66 | 4,903,260 |
| 2021-10-29 | $15.70 | $15.82 | $15.37 | $15.70 | $11.91 | 1,373,270 |
| 2021-10-28 | $15.47 | $15.73 | $15.29 | $15.71 | $11.92 | 1,581,480 |
| 2021-10-27 | $16.30 | $16.30 | $15.10 | $15.66 | $11.88 | 3,778,910 |
| 2021-10-26 | $17.67 | $17.67 | $16.46 | $16.73 | $12.69 | 2,961,770 |
| 2021-10-25 | $16.94 | $17.32 | $16.50 | $17.31 | $13.13 | 1,796,400 |
| 2021-10-22 | $16.81 | $17.53 | $16.81 | $16.99 | $12.89 | 1,846,340 |
| 2021-10-21 | $17.00 | $17.24 | $16.73 | $17.00 | $12.90 | 2,070,680 |
| 2021-10-20 | $17.24 | $17.68 | $16.99 | $17.00 | $12.90 | 2,265,230 |
| 2021-10-19 | $17.14 | $17.36 | $16.96 | $17.24 | $13.08 | 1,336,200 |
| 2021-10-18 | $17.17 | $17.35 | $16.68 | $17.19 | $13.04 | 2,401,680 |
| 2021-10-15 | $16.43 | $17.41 | $16.23 | $17.18 | $13.04 | 3,304,860 |
| 2021-10-14 | $16.46 | $16.65 | $16.21 | $16.53 | $12.54 | 1,238,670 |
| 2021-10-13 | $16.61 | $16.67 | $16.05 | $16.53 | $12.54 | 1,217,820 |
| 2021-10-12 | $16.30 | $16.70 | $16.17 | $16.61 | $12.60 | 2,084,910 |
| 2021-10-11 | $16.08 | $16.75 | $15.73 | $16.54 | $12.55 | 2,913,240 |
| 2021-10-08 | $15.50 | $16.28 | $15.45 | $16.09 | $12.21 | 1,605,110 |
| 2021-10-07 | $15.53 | $15.53 | $15.53 | $15.53 | $11.78 | 0 |
| 2021-10-06 | $15.53 | $15.53 | $15.53 | $15.53 | $11.78 | 0 |
| 2021-09-30 | $15.36 | $15.62 | $15.08 | $15.53 | $11.78 | 1,081,560 |
| 2021-09-29 | $15.42 | $15.58 | $15.15 | $15.32 | $11.62 | 949,940 |
| 2021-09-28 | $14.86 | $15.86 | $14.54 | $15.49 | $11.75 | 2,393,180 |
| 2021-09-27 | $15.41 | $15.43 | $14.58 | $14.73 | $11.18 | 2,031,160 |
| 2021-09-24 | $15.85 | $16.09 | $15.30 | $15.43 | $11.71 | 1,274,100 |
| 2021-09-23 | $16.38 | $16.38 | $15.85 | $15.93 | $12.09 | 1,460,700 |
| 2021-09-22 | $16.09 | $16.35 | $15.96 | $16.20 | $12.29 | 1,293,600 |
| 2021-09-21 | $16.23 | $16.23 | $16.23 | $16.23 | $12.32 | 0 |
| 2021-09-20 | $16.23 | $16.23 | $16.23 | $16.23 | $12.32 | 0 |
| 2021-09-17 | $15.50 | $16.37 | $15.50 | $16.23 | $12.32 | 2,494,970 |
| 2021-09-16 | $15.93 | $15.99 | $15.56 | $15.57 | $11.81 | 1,139,900 |
| 2021-09-15 | $16.01 | $16.01 | $15.59 | $15.88 | $12.05 | 1,453,700 |
| 2021-09-14 | $15.95 | $16.32 | $15.76 | $15.90 | $12.06 | 1,813,010 |
| 2021-09-13 | $15.92 | $16.25 | $15.86 | $15.96 | $12.11 | 1,247,500 |
| 2021-09-10 | $16.05 | $16.27 | $15.78 | $15.91 | $12.07 | 2,381,520 |
| 2021-09-09 | $16.04 | $16.49 | $16.03 | $16.09 | $12.21 | 1,597,850 |
| 2021-09-08 | $16.36 | $16.40 | $16.05 | $16.12 | $12.23 | 2,008,140 |
| 2021-09-07 | $15.90 | $16.60 | $15.71 | $16.37 | $12.42 | 2,588,400 |
| 2021-09-06 | $15.60 | $16.15 | $15.52 | $15.89 | $12.06 | 1,752,050 |
| 2021-09-03 | $15.81 | $16.00 | $15.51 | $15.64 | $11.87 | 2,171,310 |
| 2021-09-02 | $15.18 | $15.92 | $15.00 | $15.82 | $12.00 | 2,474,780 |
| 2021-09-01 | $15.10 | $15.39 | $15.06 | $15.18 | $11.52 | 1,518,720 |
| 2021-08-31 | $15.59 | $15.65 | $15.00 | $15.10 | $11.46 | 1,980,960 |
| 2021-08-30 | $15.48 | $15.93 | $15.20 | $15.66 | $11.88 | 2,225,070 |
| 2021-08-27 | $14.91 | $15.70 | $14.90 | $15.60 | $11.84 | 3,376,950 |
| 2021-08-26 | $15.10 | $15.15 | $14.70 | $14.81 | $11.24 | 1,977,380 |
| 2021-08-25 | $14.61 | $14.93 | $14.43 | $14.73 | $11.18 | 1,525,020 |
| 2021-08-24 | $14.08 | $14.77 | $14.06 | $14.67 | $11.13 | 2,268,200 |
| 2021-08-23 | $13.88 | $14.17 | $13.77 | $14.11 | $10.71 | 974,700 |
| 2021-08-20 | $13.88 | $13.88 | $13.66 | $13.88 | $10.53 | 421,830 |
| 2021-08-19 | $13.90 | $13.95 | $13.71 | $13.73 | $10.42 | 395,380 |
| 2021-08-18 | $13.55 | $13.88 | $13.55 | $13.73 | $10.42 | 495,700 |
| 2021-08-17 | $13.93 | $14.04 | $13.59 | $13.60 | $10.32 | 723,510 |
| 2021-08-16 | $14.06 | $14.08 | $13.90 | $13.98 | $10.61 | 431,400 |
| 2021-08-13 | $13.84 | $14.11 | $13.73 | $14.03 | $10.65 | 605,230 |
| 2021-08-12 | $13.92 | $13.93 | $13.81 | $13.84 | $10.50 | 510,110 |
| 2021-08-11 | $14.02 | $14.02 | $13.79 | $13.81 | $10.48 | 838,960 |
| 2021-08-10 | $13.98 | $14.05 | $13.87 | $14.01 | $10.63 | 711,080 |
| 2021-08-09 | $13.80 | $14.04 | $13.72 | $13.98 | $10.61 | 698,900 |
| 2021-08-06 | $13.81 | $13.90 | $13.54 | $13.80 | $10.47 | 643,500 |
| 2021-08-05 | $13.63 | $13.88 | $13.38 | $13.81 | $10.48 | 807,650 |
| 2021-08-04 | $13.52 | $13.67 | $13.42 | $13.64 | $10.35 | 556,870 |
| 2021-08-03 | $13.60 | $13.71 | $13.49 | $13.52 | $10.26 | 683,910 |
| 2021-08-02 | $13.40 | $13.66 | $13.28 | $13.58 | $10.30 | 560,330 |
| 2021-07-30 | $13.53 | $13.56 | $13.23 | $13.41 | $10.18 | 660,500 |
| 2021-07-29 | $13.48 | $13.63 | $13.38 | $13.52 | $10.26 | 635,680 |
| 2021-07-28 | $13.22 | $13.60 | $13.00 | $13.50 | $10.24 | 759,630 |
| 2021-07-27 | $13.42 | $13.47 | $13.22 | $13.24 | $10.05 | 466,580 |
| 2021-07-26 | $13.71 | $13.75 | $13.28 | $13.35 | $10.13 | 438,030 |
| 2021-07-23 | $13.81 | $13.88 | $13.61 | $13.66 | $10.37 | 490,610 |
| 2021-07-22 | $13.94 | $13.94 | $13.77 | $13.85 | $10.51 | 332,360 |
| 2021-07-21 | $13.72 | $13.96 | $13.72 | $13.89 | $10.54 | 396,460 |
| 2021-07-20 | $13.94 | $13.94 | $13.73 | $13.85 | $10.51 | 355,300 |
| 2021-07-19 | $13.72 | $13.95 | $13.70 | $13.86 | $10.52 | 470,270 |
| 2021-07-16 | $13.81 | $13.90 | $13.74 | $13.79 | $10.46 | 412,280 |
| 2021-07-15 | $14.00 | $14.00 | $13.66 | $13.81 | $10.48 | 637,980 |
| 2021-07-14 | $14.26 | $14.38 | $14.00 | $14.00 | $10.62 | 526,350 |
| 2021-07-13 | $14.04 | $14.28 | $14.04 | $14.24 | $10.81 | 616,210 |
| 2021-07-12 | $14.12 | $14.18 | $14.01 | $14.09 | $10.69 | 439,870 |
| 2021-07-09 | $13.91 | $14.08 | $13.84 | $14.01 | $10.63 | 534,120 |
| 2021-07-08 | $14.20 | $14.25 | $13.87 | $13.91 | $10.55 | 805,200 |
| 2021-07-07 | $14.31 | $14.43 | $14.06 | $14.11 | $10.71 | 1,080,760 |
| 2021-07-06 | $14.30 | $14.64 | $14.10 | $14.31 | $10.86 | 516,730 |
| 2021-07-05 | $14.14 | $14.41 | $14.01 | $14.30 | $10.85 | 498,330 |
| 2021-07-02 | $14.47 | $14.47 | $14.06 | $14.15 | $10.74 | 622,420 |
| 2021-07-01 | $14.49 | $14.57 | $14.40 | $14.40 | $10.93 | 636,730 |
| 2021-06-30 | $14.35 | $14.50 | $14.34 | $14.42 | $10.94 | 422,100 |
| 2021-06-29 | $14.45 | $14.46 | $14.29 | $14.34 | $10.88 | 494,630 |
| 2021-06-28 | $14.52 | $14.58 | $14.43 | $14.46 | $10.97 | 453,580 |
| 2021-06-25 | $14.63 | $14.70 | $14.37 | $14.45 | $10.96 | 875,580 |
| 2021-06-24 | $14.55 | $14.69 | $14.55 | $14.68 | $11.14 | 725,860 |
| 2021-06-23 | $14.52 | $14.68 | $14.46 | $14.55 | $11.04 | 558,440 |
| 2021-06-22 | $14.69 | $14.75 | $14.52 | $14.59 | $11.07 | 545,730 |
| 2021-06-21 | $14.49 | $14.69 | $14.41 | $14.69 | $11.15 | 722,250 |
| 2021-06-18 | $14.40 | $14.57 | $14.38 | $14.49 | $10.99 | 583,840 |
| 2021-06-17 | $14.33 | $14.57 | $14.31 | $14.40 | $10.93 | 534,580 |
| 2021-06-16 | $14.91 | $14.99 | $14.33 | $14.38 | $10.91 | 918,550 |
| 2021-06-15 | $15.20 | $15.20 | $14.80 | $14.83 | $11.25 | 741,170 |
| 2021-06-14 | $15.14 | $15.14 | $15.14 | $15.14 | $11.49 | 0 |
| 2021-06-11 | $15.22 | $15.38 | $15.01 | $15.14 | $11.49 | 797,220 |
| 2021-06-10 | $15.37 | $15.38 | $15.20 | $15.29 | $11.60 | 592,320 |
| 2021-06-09 | $14.85 | $15.37 | $14.85 | $15.37 | $11.66 | 1,305,900 |
| 2021-06-08 | $14.99 | $15.04 | $14.76 | $14.85 | $11.27 | 648,510 |
| 2021-06-07 | $14.96 | $15.09 | $14.95 | $14.98 | $11.37 | 445,040 |
| 2021-06-04 | $15.15 | $15.15 | $14.90 | $14.95 | $11.34 | 367,900 |
| 2021-06-03 | $14.90 | $15.20 | $14.90 | $15.02 | $11.40 | 410,830 |
| 2021-06-02 | $15.10 | $15.24 | $14.97 | $14.97 | $11.36 | 475,010 |
| 2021-06-01 | $15.06 | $15.39 | $15.06 | $15.17 | $11.51 | 893,100 |
| 2021-05-31 | $15.06 | $15.09 | $14.72 | $15.06 | $11.43 | 741,010 |
| 2021-05-28 | $15.50 | $15.53 | $15.11 | $15.14 | $11.49 | 594,200 |
| 2021-05-27 | $21.87 | $21.92 | $21.61 | $21.72 | $11.62 | 672,300 |
| 2021-05-26 | $21.83 | $21.95 | $21.70 | $21.70 | $11.61 | 642,160 |
| 2021-05-25 | $21.93 | $21.94 | $21.68 | $21.83 | $11.68 | 517,210 |
| 2021-05-24 | $21.65 | $21.93 | $21.65 | $21.93 | $11.73 | 462,010 |
| 2021-05-21 | $22.10 | $22.33 | $21.53 | $21.69 | $11.61 | 722,900 |
| 2021-05-20 | $21.91 | $22.15 | $21.68 | $21.98 | $11.76 | 785,110 |
| 2021-05-19 | $21.27 | $22.30 | $21.27 | $22.03 | $11.79 | 1,829,710 |
| 2021-05-18 | $21.28 | $21.43 | $20.88 | $21.27 | $11.38 | 617,650 |
| 2021-05-17 | $21.79 | $21.80 | $21.22 | $21.28 | $11.39 | 1,012,710 |
| 2021-05-14 | $20.78 | $21.78 | $20.78 | $21.75 | $11.64 | 1,757,210 |
| 2021-05-13 | $20.98 | $21.27 | $20.70 | $20.72 | $11.09 | 933,430 |
| 2021-05-12 | $21.05 | $21.45 | $20.75 | $20.98 | $11.23 | 1,037,630 |
| 2021-05-11 | $20.13 | $21.00 | $20.01 | $20.95 | $11.21 | 1,038,250 |
| 2021-05-10 | $20.20 | $20.35 | $20.11 | $20.15 | $10.78 | 428,410 |
| 2021-05-07 | $20.71 | $20.72 | $20.26 | $20.28 | $10.85 | 555,200 |
| 2021-05-06 | $20.33 | $20.73 | $20.33 | $20.71 | $11.08 | 542,100 |
| 2021-05-05 | $20.32 | $20.32 | $20.32 | $20.32 | $10.87 | 0 |
| 2021-05-04 | $20.32 | $20.32 | $20.32 | $20.32 | $10.87 | 0 |
| 2021-04-30 | $20.38 | $20.59 | $20.18 | $20.32 | $10.87 | 410,000 |
| 2021-04-29 | $20.23 | $20.69 | $20.23 | $20.46 | $10.95 | 363,750 |
| 2021-04-28 | $20.59 | $20.69 | $20.32 | $20.41 | $10.92 | 584,640 |
| 2021-04-27 | $20.21 | $20.45 | $20.02 | $20.45 | $10.94 | 472,430 |
| 2021-04-26 | $20.46 | $20.69 | $20.25 | $20.26 | $10.84 | 412,300 |
| 2021-04-23 | $20.80 | $20.88 | $20.28 | $20.45 | $10.94 | 599,510 |
| 2021-04-22 | $20.79 | $20.91 | $20.70 | $20.80 | $11.13 | 497,800 |
| 2021-04-21 | $20.96 | $21.16 | $20.62 | $20.83 | $11.15 | 611,300 |
| 2021-04-20 | $20.68 | $21.19 | $20.64 | $20.73 | $11.09 | 800,000 |
| 2021-04-19 | $20.73 | $20.90 | $20.56 | $20.68 | $11.07 | 668,040 |
| 2021-04-16 | $20.30 | $20.89 | $20.30 | $20.76 | $11.11 | 905,200 |
| 2021-04-15 | $20.25 | $20.53 | $20.25 | $20.36 | $10.89 | 906,700 |
| 2021-04-14 | $19.88 | $20.42 | $19.68 | $20.25 | $10.84 | 645,490 |
| 2021-04-13 | $20.09 | $20.10 | $19.58 | $19.65 | $10.51 | 553,700 |
| 2021-04-12 | $20.20 | $20.27 | $19.93 | $20.08 | $10.74 | 499,200 |
| 2021-04-09 | $19.94 | $20.22 | $19.94 | $20.20 | $10.81 | 441,190 |
| 2021-04-08 | $20.35 | $20.35 | $19.93 | $19.95 | $10.67 | 699,400 |
| 2021-04-07 | $20.20 | $20.35 | $20.19 | $20.31 | $10.87 | 621,650 |
| 2021-04-06 | $20.01 | $20.33 | $19.97 | $20.28 | $10.85 | 727,400 |
| 2021-04-05 | $20.03 | $20.03 | $20.03 | $20.03 | $10.72 | 0 |
| 2021-04-02 | $19.97 | $20.08 | $19.90 | $20.03 | $10.72 | 395,680 |
| 2021-04-01 | $19.90 | $20.17 | $19.88 | $19.92 | $10.66 | 454,200 |
| 2021-03-31 | $19.99 | $20.28 | $19.99 | $20.10 | $10.76 | 618,500 |
| 2021-03-30 | $20.07 | $20.07 | $19.75 | $20.01 | $10.71 | 691,400 |
| 2021-03-29 | $20.17 | $20.38 | $19.98 | $20.07 | $10.74 | 700,400 |
| 2021-03-26 | $20.44 | $20.57 | $20.03 | $20.30 | $10.86 | 1,600,350 |
| 2021-03-25 | $20.00 | $20.05 | $19.76 | $19.91 | $10.65 | 575,800 |
| 2021-03-24 | $20.45 | $20.45 | $19.85 | $20.07 | $10.74 | 734,200 |
| 2021-03-23 | $20.09 | $20.35 | $19.85 | $20.35 | $10.89 | 1,024,800 |
| 2021-03-22 | $19.88 | $20.40 | $19.88 | $20.15 | $10.78 | 976,900 |
| 2021-03-19 | $20.01 | $20.20 | $19.85 | $19.96 | $10.68 | 670,200 |
| 2021-03-18 | $19.87 | $20.09 | $19.77 | $20.01 | $10.71 | 840,300 |
| 2021-03-17 | $19.64 | $19.97 | $19.64 | $19.87 | $10.63 | 555,400 |
| 2021-03-16 | $19.45 | $19.74 | $19.38 | $19.59 | $10.48 | 488,800 |
| 2021-03-15 | $19.44 | $19.55 | $19.21 | $19.51 | $10.44 | 436,500 |
| 2021-03-12 | $19.45 | $19.54 | $19.23 | $19.36 | $10.36 | 273,200 |
| 2021-03-11 | $18.78 | $19.48 | $18.78 | $19.45 | $10.41 | 328,400 |
| 2021-03-10 | $19.37 | $19.55 | $18.85 | $18.90 | $10.11 | 483,800 |
| 2021-03-09 | $19.88 | $20.16 | $19.09 | $19.35 | $10.35 | 543,000 |
| 2021-03-08 | $20.28 | $20.46 | $19.85 | $19.87 | $10.63 | 497,000 |
| 2021-03-05 | $19.91 | $20.30 | $19.88 | $20.08 | $10.74 | 476,500 |
| 2021-03-04 | $19.80 | $20.08 | $19.72 | $19.93 | $10.66 | 492,600 |
| 2021-03-03 | $19.74 | $19.95 | $19.66 | $19.90 | $10.65 | 332,000 |
| 2021-03-02 | $19.75 | $19.99 | $19.58 | $19.77 | $10.58 | 535,600 |
| 2021-03-01 | $19.40 | $19.72 | $19.33 | $19.67 | $10.52 | 456,200 |
| 2021-02-26 | $19.09 | $19.66 | $18.86 | $19.38 | $10.37 | 343,050 |
| 2021-02-25 | $19.39 | $19.50 | $19.20 | $19.26 | $10.31 | 299,680 |
| 2021-02-24 | $19.06 | $19.53 | $19.06 | $19.39 | $10.38 | 399,640 |
| 2021-02-23 | $19.27 | $19.44 | $19.05 | $19.12 | $10.23 | 442,700 |
| 2021-02-22 | $20.00 | $20.00 | $19.13 | $19.30 | $10.33 | 964,700 |
| 2021-02-19 | $19.24 | $19.67 | $19.02 | $19.59 | $10.48 | 425,200 |
| 2021-02-18 | $19.34 | $19.63 | $19.00 | $19.25 | $10.30 | 503,900 |
| 2021-02-17 | $19.23 | $19.23 | $19.23 | $19.23 | $10.29 | 0 |
| 2021-02-16 | $19.23 | $19.23 | $19.23 | $19.23 | $10.29 | 0 |
| 2021-02-15 | $19.23 | $19.23 | $19.23 | $19.23 | $10.29 | 0 |
| 2021-02-12 | $19.23 | $19.23 | $19.23 | $19.23 | $10.29 | 0 |
| 2021-02-11 | $19.23 | $19.23 | $19.23 | $19.23 | $10.29 | 0 |
| 2021-02-10 | $18.90 | $19.42 | $18.60 | $19.23 | $10.29 | 515,860 |
| 2021-02-09 | $18.22 | $18.75 | $18.12 | $18.65 | $9.98 | 304,100 |
| 2021-02-08 | $18.35 | $18.75 | $18.08 | $18.21 | $9.74 | 455,760 |
| 2021-02-05 | $18.43 | $18.91 | $18.04 | $18.18 | $9.73 | 508,230 |
| 2021-02-04 | $19.01 | $19.28 | $18.08 | $18.48 | $9.89 | 569,370 |
| 2021-02-03 | $19.60 | $19.60 | $19.01 | $19.01 | $10.17 | 541,440 |
| 2021-02-02 | $19.90 | $20.02 | $19.50 | $19.58 | $10.48 | 411,000 |
| 2021-02-01 | $19.94 | $20.21 | $19.80 | $19.90 | $10.65 | 386,200 |
| 2021-01-29 | $20.12 | $20.40 | $19.71 | $19.91 | $10.65 | 469,000 |
| 2021-01-28 | $20.30 | $20.46 | $20.02 | $20.11 | $10.76 | 351,450 |
| 2021-01-27 | $20.90 | $21.14 | $20.10 | $20.27 | $10.85 | 687,200 |
| 2021-01-26 | $21.19 | $21.59 | $20.81 | $20.95 | $11.21 | 447,530 |
| 2021-01-25 | $20.86 | $21.35 | $20.68 | $21.19 | $11.34 | 453,680 |
| 2021-01-22 | $21.21 | $21.39 | $20.71 | $20.86 | $11.16 | 415,510 |
| 2021-01-21 | $21.05 | $21.39 | $21.00 | $21.04 | $11.26 | 369,160 |
| 2021-01-20 | $21.25 | $21.35 | $20.91 | $21.27 | $11.38 | 278,260 |
| 2021-01-19 | $21.55 | $21.71 | $21.05 | $21.25 | $11.37 | 439,350 |
| 2021-01-18 | $20.91 | $21.34 | $20.67 | $20.97 | $11.22 | 417,430 |
| 2021-01-15 | $20.12 | $20.87 | $19.99 | $20.85 | $11.16 | 477,030 |
| 2021-01-14 | $19.82 | $20.33 | $19.56 | $20.19 | $10.80 | 357,810 |
| 2021-01-13 | $20.31 | $20.56 | $19.88 | $19.95 | $10.67 | 499,640 |
| 2021-01-12 | $20.00 | $20.63 | $20.00 | $20.22 | $10.82 | 394,490 |
| 2021-01-11 | $20.19 | $20.72 | $19.78 | $20.10 | $10.76 | 697,310 |
| 2021-01-08 | $20.20 | $20.46 | $19.40 | $20.28 | $10.85 | 768,520 |
| 2021-01-07 | $21.39 | $21.44 | $20.23 | $20.29 | $10.86 | 904,550 |
| 2021-01-06 | $21.98 | $22.14 | $21.30 | $21.35 | $11.42 | 627,250 |
| 2021-01-05 | $22.30 | $22.33 | $21.60 | $22.00 | $11.77 | 487,750 |
| 2021-01-04 | $22.22 | $22.58 | $22.12 | $22.30 | $11.93 | 622,020 |
| 2021-01-01 | $22.19 | $22.19 | $22.19 | $22.19 | $11.87 | 0 |
| 2020-12-31 | $21.80 | $22.19 | $21.65 | $22.19 | $11.87 | 676,850 |
| 2020-12-30 | $21.64 | $21.97 | $21.38 | $21.87 | $11.70 | 457,600 |
| 2020-12-29 | $21.88 | $22.06 | $21.50 | $21.63 | $11.57 | 630,600 |
| 2020-12-28 | $21.62 | $21.98 | $21.41 | $21.88 | $11.71 | 514,230 |
| 2020-12-25 | $22.15 | $22.43 | $21.51 | $21.62 | $11.57 | 847,200 |
| 2020-12-24 | $22.50 | $22.65 | $22.00 | $22.43 | $12.00 | 659,400 |
| 2020-12-23 | $21.75 | $22.65 | $21.75 | $22.50 | $12.04 | 887,030 |
| 2020-12-22 | $22.33 | $22.48 | $21.90 | $22.00 | $11.77 | 703,200 |
| 2020-12-21 | $21.65 | $22.39 | $21.44 | $22.32 | $11.94 | 691,310 |
| 2020-12-18 | $21.56 | $22.12 | $21.56 | $21.77 | $11.65 | 552,100 |
| 2020-12-17 | $21.66 | $21.80 | $21.03 | $21.70 | $11.61 | 763,910 |
| 2020-12-16 | $22.05 | $22.09 | $21.59 | $21.66 | $11.59 | 430,110 |
| 2020-12-15 | $21.84 | $22.13 | $21.80 | $22.05 | $11.80 | 388,500 |
| 2020-12-14 | $22.01 | $22.21 | $21.80 | $21.89 | $11.71 | 619,000 |
| 2020-12-11 | $22.20 | $22.39 | $21.93 | $21.99 | $11.77 | 666,500 |
| 2020-12-10 | $22.10 | $22.38 | $22.10 | $22.29 | $11.93 | 441,650 |
| 2020-12-09 | $22.61 | $22.67 | $22.15 | $22.18 | $11.87 | 473,460 |
| 2020-12-08 | $22.77 | $22.77 | $22.52 | $22.60 | $12.09 | 433,000 |
| 2020-12-07 | $23.12 | $23.13 | $22.42 | $22.55 | $12.07 | 1,074,330 |
| 2020-12-04 | $23.39 | $23.41 | $22.93 | $23.05 | $12.33 | 821,930 |
| 2020-12-03 | $23.61 | $23.61 | $23.30 | $23.38 | $12.51 | 476,900 |
| 2020-12-02 | $23.57 | $23.83 | $23.52 | $23.60 | $12.63 | 833,860 |
| 2020-12-01 | $23.48 | $23.66 | $23.23 | $23.63 | $12.64 | 562,100 |
| 2020-11-30 | $23.85 | $23.86 | $23.32 | $23.41 | $12.53 | 914,300 |
| 2020-11-27 | $23.84 | $23.86 | $23.55 | $23.85 | $12.76 | 799,700 |
| 2020-11-26 | $23.61 | $23.86 | $23.50 | $23.85 | $12.76 | 626,100 |
| 2020-11-25 | $23.85 | $23.95 | $23.71 | $23.71 | $12.69 | 687,500 |
| 2020-11-24 | $24.11 | $24.24 | $23.75 | $23.87 | $12.77 | 926,200 |
| 2020-11-23 | $24.68 | $24.72 | $24.11 | $24.12 | $12.91 | 1,102,820 |
| 2020-11-20 | $24.60 | $24.79 | $24.41 | $24.66 | $13.20 | 802,290 |
| 2020-11-19 | $24.60 | $24.86 | $24.18 | $24.65 | $13.19 | 1,087,230 |
| 2020-11-18 | $24.03 | $24.59 | $23.93 | $24.58 | $13.15 | 1,505,510 |
| 2020-11-17 | $23.50 | $24.15 | $23.50 | $24.15 | $12.92 | 1,162,530 |
| 2020-11-16 | $24.03 | $24.10 | $23.54 | $23.60 | $12.63 | 777,700 |
| 2020-11-13 | $23.81 | $23.95 | $23.57 | $23.85 | $12.76 | 634,710 |
| 2020-11-12 | $23.84 | $24.20 | $23.77 | $23.83 | $12.75 | 697,600 |
| 2020-11-11 | $24.45 | $24.65 | $23.71 | $23.83 | $12.75 | 1,306,320 |
| 2020-11-10 | $25.01 | $25.10 | $24.30 | $24.66 | $13.20 | 1,224,690 |
| 2020-11-09 | $24.48 | $25.15 | $24.39 | $24.85 | $13.30 | 2,022,130 |
| 2020-11-06 | $24.42 | $24.89 | $24.17 | $24.48 | $13.10 | 1,558,140 |
| 2020-11-05 | $24.70 | $24.80 | $24.12 | $24.45 | $13.08 | 1,426,510 |
| 2020-11-04 | $24.21 | $24.59 | $24.05 | $24.59 | $13.16 | 1,575,140 |
| 2020-11-03 | $24.24 | $24.38 | $23.92 | $24.14 | $12.92 | 1,270,350 |
| 2020-11-02 | $23.56 | $24.39 | $23.56 | $23.90 | $12.79 | 1,192,730 |
| 2020-10-30 | $24.35 | $24.60 | $23.47 | $23.56 | $12.61 | 1,801,850 |
| 2020-10-29 | $23.65 | $24.42 | $23.59 | $24.25 | $12.98 | 1,616,340 |
| 2020-10-28 | $23.90 | $24.09 | $23.45 | $24.00 | $12.84 | 1,102,540 |
| 2020-10-27 | $23.51 | $23.86 | $23.27 | $23.75 | $12.71 | 963,940 |
| 2020-10-26 | $22.95 | $23.72 | $22.78 | $23.51 | $12.58 | 991,240 |
| 2020-10-23 | $23.30 | $23.98 | $23.18 | $23.18 | $12.40 | 1,000,020 |
| 2020-10-22 | $23.23 | $23.48 | $22.97 | $23.25 | $12.44 | 901,400 |
| 2020-10-21 | $23.36 | $23.50 | $23.26 | $23.33 | $12.48 | 505,870 |
| 2020-10-20 | $23.40 | $23.59 | $23.16 | $23.40 | $12.52 | 762,760 |
| 2020-10-19 | $23.32 | $23.49 | $23.12 | $23.20 | $12.41 | 653,250 |
| 2020-10-16 | $23.06 | $23.47 | $23.00 | $23.18 | $12.40 | 806,410 |
| 2020-10-15 | $22.72 | $23.35 | $22.72 | $23.17 | $12.40 | 965,160 |
| 2020-10-14 | $22.92 | $23.56 | $22.83 | $22.85 | $12.23 | 1,845,420 |
| 2020-10-13 | $22.53 | $22.69 | $22.26 | $22.51 | $12.04 | 566,350 |
| 2020-10-12 | $22.20 | $22.57 | $22.00 | $22.53 | $12.06 | 838,500 |
| 2020-10-09 | $21.60 | $22.20 | $21.59 | $22.07 | $11.81 | 774,900 |
| 2020-10-08 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-10-07 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-10-06 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-10-02 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-10-01 | $21.40 | $21.40 | $21.40 | $21.40 | $11.45 | 0 |
| 2020-09-30 | $21.61 | $21.70 | $21.35 | $21.40 | $11.45 | 456,400 |
| 2020-09-29 | $21.50 | $21.78 | $21.40 | $21.54 | $11.53 | 538,500 |
| 2020-09-28 | $21.58 | $21.74 | $21.35 | $21.48 | $11.49 | 475,810 |
| 2020-09-25 | $21.42 | $21.85 | $21.36 | $21.70 | $11.61 | 666,500 |
| 2020-09-24 | $21.70 | $21.78 | $21.35 | $21.42 | $11.46 | 750,000 |
| 2020-09-23 | $21.87 | $22.18 | $21.79 | $21.86 | $11.70 | 613,600 |
| 2020-09-22 | $21.90 | $22.13 | $21.75 | $21.76 | $11.64 | 623,710 |
| 2020-09-21 | $22.24 | $22.40 | $22.00 | $22.05 | $11.80 | 609,250 |
| 2020-09-18 | $22.01 | $22.28 | $21.90 | $22.26 | $11.91 | 659,400 |
| 2020-09-17 | $21.86 | $22.39 | $21.79 | $22.15 | $11.85 | 538,200 |
| 2020-09-16 | $22.38 | $22.38 | $21.83 | $21.97 | $11.76 | 632,190 |
| 2020-09-15 | $22.34 | $22.47 | $22.01 | $22.21 | $11.88 | 624,200 |
| 2020-09-14 | $22.16 | $22.55 | $22.00 | $22.36 | $11.96 | 769,300 |
| 2020-09-11 | $21.87 | $22.24 | $21.60 | $22.22 | $11.89 | 754,060 |
| 2020-09-10 | $23.33 | $23.47 | $21.52 | $21.68 | $11.60 | 1,760,930 |
| 2020-09-09 | $23.74 | $23.84 | $23.21 | $23.31 | $12.47 | 1,011,760 |
| 2020-09-08 | $23.59 | $23.90 | $23.40 | $23.77 | $12.72 | 809,950 |
| 2020-09-07 | $24.08 | $24.40 | $23.50 | $23.58 | $12.62 | 1,147,800 |
| 2020-09-04 | $23.68 | $24.05 | $23.41 | $23.91 | $12.79 | 1,024,850 |
| 2020-09-03 | $24.30 | $24.45 | $23.80 | $23.80 | $12.73 | 1,177,100 |
| 2020-09-02 | $24.28 | $24.49 | $24.23 | $24.47 | $13.09 | 978,350 |
| 2020-09-01 | $24.15 | $24.38 | $24.02 | $24.36 | $13.03 | 1,085,530 |
| 2020-08-31 | $24.50 | $24.59 | $24.08 | $24.15 | $12.92 | 1,546,850 |
| 2020-08-28 | $23.68 | $24.25 | $23.30 | $24.23 | $12.96 | 1,288,720 |
| 2020-08-27 | $24.02 | $24.08 | $23.58 | $23.90 | $12.79 | 872,300 |
| 2020-08-26 | $24.00 | $24.64 | $23.64 | $23.93 | $12.80 | 1,894,830 |
| 2020-08-25 | $23.43 | $23.90 | $23.33 | $23.80 | $12.73 | 874,750 |
| 2020-08-24 | $23.68 | $23.72 | $23.23 | $23.48 | $12.56 | 833,440 |
| 2020-08-21 | $23.55 | $23.78 | $23.40 | $23.68 | $12.67 | 955,400 |
| 2020-08-20 | $23.17 | $24.18 | $22.82 | $23.40 | $12.52 | 1,413,670 |
| 2020-08-19 | $23.59 | $23.69 | $23.01 | $23.04 | $12.33 | 896,150 |
| 2020-08-18 | $23.66 | $23.87 | $23.42 | $23.54 | $12.60 | 813,480 |
| 2020-08-17 | $23.36 | $23.85 | $23.31 | $23.66 | $12.66 | 1,189,000 |
| 2020-08-14 | $23.00 | $23.36 | $22.93 | $23.35 | $12.49 | 785,330 |
| 2020-08-13 | $23.01 | $23.39 | $22.90 | $23.04 | $12.33 | 855,880 |
| 2020-08-12 | $23.33 | $23.60 | $22.59 | $23.20 | $12.41 | 1,498,630 |
| 2020-08-11 | $24.68 | $24.68 | $23.24 | $23.34 | $12.49 | 1,845,710 |
| 2020-08-10 | $24.22 | $24.70 | $23.91 | $24.50 | $13.11 | 1,196,110 |
| 2020-08-07 | $25.00 | $25.00 | $23.83 | $24.23 | $12.96 | 1,904,110 |
| 2020-08-06 | $25.05 | $25.30 | $24.26 | $25.00 | $13.38 | 1,968,920 |
| 2020-08-05 | $25.30 | $25.31 | $24.58 | $24.95 | $13.35 | 1,581,760 |
| 2020-08-04 | $25.53 | $26.00 | $25.16 | $25.30 | $13.54 | 2,072,310 |
| 2020-08-03 | $24.70 | $26.19 | $24.66 | $25.86 | $13.84 | 3,262,280 |
| 2020-07-31 | $24.10 | $24.69 | $23.98 | $24.51 | $13.11 | 1,496,850 |
| 2020-07-30 | $25.03 | $25.55 | $24.24 | $24.25 | $12.98 | 2,434,450 |
| 2020-07-29 | $24.25 | $25.17 | $24.20 | $24.92 | $13.33 | 2,267,920 |
| 2020-07-28 | $24.42 | $24.90 | $24.17 | $24.57 | $13.15 | 2,002,980 |
| 2020-07-27 | $24.67 | $24.75 | $23.81 | $24.55 | $13.14 | 2,730,640 |
| 2020-07-24 | $25.70 | $26.18 | $24.01 | $24.71 | $13.22 | 6,185,100 |
| 2020-07-23 | $26.50 | $27.20 | $25.81 | $26.49 | $14.17 | 7,274,730 |
| 2020-07-22 | $23.35 | $25.65 | $23.18 | $25.65 | $13.72 | 3,932,900 |
| 2020-07-21 | $23.52 | $23.52 | $23.05 | $23.32 | $12.48 | 1,345,980 |
| 2020-07-20 | $22.47 | $23.30 | $22.28 | $23.30 | $12.47 | 1,602,860 |
| 2020-07-17 | $22.14 | $22.46 | $21.88 | $22.27 | $11.92 | 1,045,750 |
| 2020-07-16 | $22.79 | $23.13 | $22.00 | $22.01 | $11.78 | 1,491,690 |
| 2020-07-15 | $23.61 | $23.61 | $22.77 | $22.79 | $12.19 | 1,742,990 |
| 2020-07-14 | $23.55 | $23.87 | $22.91 | $23.38 | $12.51 | 1,629,830 |
| 2020-07-13 | $22.85 | $23.85 | $22.70 | $23.57 | $12.61 | 2,003,850 |
| 2020-07-10 | $23.39 | $23.39 | $22.70 | $22.85 | $12.23 | 1,945,870 |
| 2020-07-09 | $22.50 | $23.63 | $22.43 | $23.36 | $12.50 | 2,039,710 |
| 2020-07-08 | $22.32 | $22.59 | $22.01 | $22.51 | $12.04 | 1,563,180 |
| 2020-07-07 | $22.22 | $22.68 | $21.80 | $22.30 | $11.93 | 2,161,900 |
| 2020-07-06 | $21.21 | $22.25 | $21.21 | $22.13 | $11.84 | 2,213,880 |
| 2020-07-03 | $21.11 | $21.19 | $20.96 | $21.15 | $11.32 | 1,053,640 |
| 2020-07-02 | $20.62 | $20.97 | $20.62 | $20.96 | $11.22 | 835,680 |
| 2020-07-01 | $20.81 | $20.85 | $20.57 | $20.67 | $11.06 | 613,900 |
| 2020-06-30 | $20.55 | $20.87 | $20.55 | $20.79 | $11.12 | 684,200 |
| 2020-06-29 | $20.50 | $20.74 | $20.24 | $20.52 | $10.98 | 502,280 |
| 2020-06-26 | $20.53 | $20.53 | $20.53 | $20.53 | $10.99 | 0 |
| 2020-06-25 | $20.53 | $20.53 | $20.53 | $20.53 | $10.99 | 0 |
| 2020-06-24 | $20.86 | $20.99 | $20.41 | $20.53 | $10.99 | 705,240 |
| 2020-06-23 | $21.00 | $21.00 | $20.75 | $20.91 | $11.19 | 530,710 |
| 2020-06-22 | $21.14 | $21.18 | $20.86 | $20.86 | $11.16 | 717,100 |
| 2020-06-19 | $21.31 | $21.44 | $21.10 | $21.13 | $11.31 | 645,920 |
| 2020-06-18 | $21.30 | $21.30 | $21.05 | $21.29 | $11.39 | 501,600 |
| 2020-06-17 | $21.15 | $21.60 | $21.00 | $21.22 | $11.35 | 990,220 |
| 2020-06-16 | $20.80 | $21.10 | $20.71 | $20.95 | $11.21 | 504,500 |
| 2020-06-15 | $20.66 | $20.90 | $20.53 | $20.64 | $11.04 | 556,590 |
| 2020-06-12 | $20.84 | $20.98 | $20.60 | $20.86 | $11.16 | 510,150 |
| 2020-06-11 | $21.41 | $21.58 | $21.15 | $21.15 | $11.20 | 540,680 |
| 2020-06-10 | $21.28 | $21.46 | $21.11 | $21.38 | $11.33 | 607,170 |
| 2020-06-09 | $21.28 | $21.35 | $21.11 | $21.28 | $11.27 | 432,530 |
| 2020-06-08 | $21.76 | $21.77 | $21.02 | $21.09 | $11.17 | 824,550 |
| 2020-06-05 | $21.97 | $21.97 | $21.56 | $21.63 | $11.46 | 593,000 |
| 2020-06-04 | $22.19 | $22.19 | $21.70 | $21.74 | $11.52 | 998,350 |
| 2020-06-03 | $22.05 | $22.29 | $22.01 | $22.02 | $11.67 | 885,050 |
| 2020-06-02 | $22.10 | $22.57 | $22.01 | $22.10 | $11.71 | 1,343,980 |
| 2020-06-01 | $21.75 | $22.18 | $21.64 | $22.10 | $11.71 | 1,345,980 |
| 2020-05-29 | $21.87 | $22.20 | $21.60 | $21.62 | $11.45 | 1,018,800 |
| 2020-05-28 | $21.48 | $21.89 | $21.40 | $21.83 | $11.56 | 984,700 |
| 2020-05-27 | $21.59 | $21.86 | $21.43 | $21.58 | $11.43 | 844,720 |
| 2020-05-26 | $21.85 | $21.99 | $21.61 | $21.73 | $11.51 | 920,300 |
| 2020-05-25 | $21.23 | $21.85 | $21.07 | $21.85 | $11.57 | 1,060,800 |
| 2020-05-22 | $21.00 | $21.43 | $20.89 | $21.28 | $11.27 | 885,300 |
| 2020-05-21 | $21.55 | $21.71 | $20.95 | $21.00 | $11.12 | 974,110 |
| 2020-05-20 | $22.00 | $22.00 | $21.33 | $21.39 | $11.33 | 1,369,800 |
| 2020-05-19 | $21.12 | $22.57 | $21.07 | $22.15 | $11.73 | 2,238,190 |
| 2020-05-18 | $21.19 | $21.19 | $20.85 | $21.00 | $11.12 | 870,330 |
| 2020-05-15 | $21.11 | $21.20 | $20.88 | $21.02 | $11.14 | 799,600 |
| 2020-05-14 | $21.07 | $21.40 | $20.93 | $21.14 | $11.20 | 1,189,100 |
| 2020-05-13 | $20.86 | $21.20 | $20.66 | $21.20 | $11.23 | 1,407,790 |
| 2020-05-12 | $20.85 | $20.96 | $20.57 | $20.76 | $11.00 | 656,100 |
| 2020-05-11 | $21.22 | $21.25 | $20.78 | $20.91 | $11.08 | 886,090 |
| 2020-05-08 | $20.97 | $21.28 | $20.80 | $21.00 | $11.12 | 1,293,280 |
| 2020-05-07 | $20.60 | $21.48 | $20.60 | $20.86 | $11.05 | 1,662,180 |
| 2020-05-06 | $20.47 | $20.84 | $20.30 | $20.78 | $11.01 | 1,050,100 |
| 2020-05-05 | $20.76 | $20.76 | $20.76 | $20.76 | $11.00 | 0 |
| 2020-05-04 | $20.76 | $20.76 | $20.76 | $20.76 | $11.00 | 0 |
| 2020-05-01 | $20.76 | $20.76 | $20.76 | $20.76 | $11.00 | 0 |
| 2020-04-30 | $20.65 | $20.89 | $20.60 | $20.76 | $11.00 | 999,460 |
| 2020-04-29 | $20.86 | $21.18 | $20.60 | $20.62 | $10.92 | 1,105,380 |
| 2020-04-28 | $20.50 | $20.94 | $19.86 | $20.91 | $11.08 | 1,558,080 |
| 2020-04-27 | $20.20 | $20.88 | $20.19 | $20.44 | $10.83 | 866,850 |
| 2020-04-24 | $20.05 | $20.88 | $20.05 | $20.45 | $10.83 | 1,862,030 |
| 2020-04-23 | $20.00 | $21.19 | $20.00 | $20.66 | $10.94 | 3,218,440 |
| 2020-04-22 | $19.15 | $19.34 | $18.80 | $19.26 | $10.20 | 592,360 |
| 2020-04-21 | $19.38 | $19.38 | $19.10 | $19.15 | $10.14 | 381,800 |
| 2020-04-20 | $19.45 | $19.45 | $19.10 | $19.30 | $10.22 | 420,690 |
| 2020-04-17 | $19.43 | $19.55 | $19.22 | $19.30 | $10.22 | 483,080 |
| 2020-04-16 | $19.22 | $19.46 | $19.04 | $19.22 | $10.18 | 430,280 |
| 2020-04-15 | $19.51 | $19.63 | $19.23 | $19.26 | $10.20 | 400,340 |
| 2020-04-14 | $19.10 | $19.68 | $19.10 | $19.51 | $10.34 | 564,510 |
| 2020-04-13 | $19.16 | $19.33 | $18.80 | $19.22 | $10.18 | 308,300 |
| 2020-04-10 | $19.63 | $19.73 | $19.05 | $19.16 | $10.15 | 718,400 |
| 2020-04-09 | $19.66 | $19.78 | $19.62 | $19.70 | $10.44 | 496,100 |
| 2020-04-08 | $19.73 | $19.75 | $19.55 | $19.62 | $10.39 | 498,100 |
| 2020-04-07 | $19.78 | $19.88 | $19.50 | $19.72 | $10.45 | 622,490 |
| 2020-04-06 | $19.42 | $19.42 | $19.42 | $19.42 | $10.29 | 0 |
| 2020-04-03 | $19.54 | $19.69 | $19.40 | $19.42 | $10.29 | 305,800 |
| 2020-04-02 | $19.30 | $19.54 | $19.10 | $19.50 | $10.33 | 278,210 |
| 2020-04-01 | $19.87 | $19.87 | $19.34 | $19.38 | $10.27 | 412,110 |
| 2020-03-31 | $19.20 | $20.50 | $19.20 | $19.55 | $10.36 | 648,400 |
| 2020-03-30 | $19.60 | $19.81 | $19.00 | $19.16 | $10.15 | 660,700 |
| 2020-03-27 | $20.47 | $20.63 | $20.05 | $20.05 | $10.62 | 521,700 |
| 2020-03-26 | $20.01 | $20.88 | $20.01 | $20.35 | $10.78 | 592,400 |
| 2020-03-25 | $21.08 | $21.24 | $20.81 | $20.96 | $11.10 | 773,360 |
| 2020-03-24 | $20.55 | $21.18 | $20.55 | $20.90 | $11.07 | 483,700 |
| 2020-03-23 | $20.94 | $21.00 | $20.51 | $20.54 | $10.88 | 526,900 |
| 2020-03-20 | $21.10 | $21.68 | $20.82 | $21.04 | $11.15 | 1,025,150 |
| 2020-03-19 | $20.56 | $21.18 | $20.29 | $21.14 | $11.20 | 1,360,470 |
| 2020-03-18 | $20.55 | $20.73 | $20.20 | $20.50 | $10.86 | 868,120 |
| 2020-03-17 | $20.19 | $20.42 | $19.27 | $20.35 | $10.78 | 824,080 |
| 2020-03-16 | $21.12 | $21.15 | $20.29 | $20.35 | $10.78 | 975,000 |
| 2020-03-13 | $21.20 | $21.48 | $20.99 | $20.99 | $11.12 | 1,669,550 |
| 2020-03-12 | $21.90 | $22.27 | $21.72 | $22.02 | $11.67 | 954,890 |
| 2020-03-11 | $22.59 | $22.59 | $21.90 | $21.96 | $11.63 | 975,400 |
| 2020-03-10 | $21.82 | $22.44 | $21.70 | $22.41 | $11.87 | 1,110,900 |
| 2020-03-09 | $22.49 | $22.89 | $22.20 | $22.40 | $11.87 | 1,731,060 |
| 2020-03-06 | $21.80 | $22.74 | $21.61 | $22.59 | $11.97 | 2,206,330 |
| 2020-03-05 | $22.06 | $22.20 | $21.70 | $21.85 | $11.57 | 1,325,780 |
| 2020-03-04 | $22.06 | $22.09 | $21.56 | $21.96 | $11.63 | 1,382,580 |
| 2020-03-03 | $22.25 | $22.56 | $21.90 | $22.00 | $11.65 | 2,108,050 |
| 2020-03-02 | $21.83 | $22.50 | $21.73 | $22.38 | $11.86 | 1,730,240 |
| 2020-02-28 | $21.70 | $22.93 | $21.50 | $21.77 | $11.53 | 2,865,710 |
| 2020-02-27 | $21.98 | $22.65 | $21.97 | $22.26 | $11.79 | 2,037,790 |
| 2020-02-26 | $22.20 | $22.45 | $21.64 | $21.70 | $11.50 | 1,588,310 |
| 2020-02-25 | $23.16 | $23.16 | $21.52 | $22.60 | $11.97 | 3,609,900 |
| 2020-02-24 | $22.77 | $24.00 | $22.33 | $23.80 | $12.61 | 6,733,560 |
| 2020-02-21 | $22.65 | $22.94 | $22.28 | $22.75 | $12.05 | 1,268,150 |
| 2020-02-20 | $22.61 | $22.95 | $21.95 | $22.65 | $12.00 | 1,831,320 |
| 2020-02-19 | $22.59 | $23.06 | $22.39 | $22.39 | $11.86 | 1,887,450 |
| 2020-02-18 | $23.16 | $23.39 | $22.50 | $22.92 | $12.14 | 1,969,750 |
| 2020-02-17 | $22.35 | $23.44 | $22.35 | $23.30 | $12.34 | 3,072,680 |
| 2020-02-14 | $22.30 | $22.79 | $22.18 | $22.52 | $11.93 | 1,170,980 |
| 2020-02-13 | $22.71 | $22.88 | $22.05 | $22.49 | $11.91 | 2,022,800 |
| 2020-02-12 | $23.23 | $23.26 | $22.01 | $22.90 | $12.13 | 3,211,750 |
| 2020-02-11 | $21.79 | $23.85 | $21.44 | $23.46 | $12.43 | 5,590,210 |
| 2020-02-10 | $20.70 | $21.91 | $20.70 | $21.87 | $11.59 | 1,667,810 |
| 2020-02-07 | $20.58 | $20.89 | $20.58 | $20.81 | $11.02 | 512,100 |
| 2020-02-06 | $20.65 | $21.04 | $20.49 | $20.91 | $11.08 | 771,440 |
| 2020-02-05 | $20.54 | $21.12 | $20.32 | $20.88 | $11.06 | 1,210,610 |
| 2020-02-04 | $17.82 | $21.39 | $17.82 | $20.91 | $11.08 | 2,051,240 |
| 2020-02-03 | $19.80 | $19.80 | $19.80 | $19.80 | $10.49 | 131,200 |
| 2020-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $11.65 | 0 |
| 2020-01-23 | $22.12 | $22.20 | $20.00 | $22.00 | $11.65 | 1,021,700 |
| 2020-01-22 | $21.98 | $22.30 | $21.73 | $22.00 | $11.65 | 911,300 |
| 2020-01-21 | $22.72 | $22.72 | $21.85 | $22.18 | $11.75 | 1,621,100 |
| 2020-01-20 | $22.50 | $23.01 | $21.90 | $22.69 | $12.02 | 2,669,470 |
| 2020-01-17 | $23.45 | $23.59 | $22.60 | $22.70 | $12.03 | 2,262,980 |
| 2020-01-16 | $23.05 | $23.79 | $22.65 | $23.60 | $12.50 | 3,868,840 |
| 2020-01-15 | $22.81 | $23.27 | $21.60 | $23.03 | $12.20 | 4,117,610 |
| 2020-01-14 | $22.29 | $23.03 | $22.21 | $22.91 | $12.14 | 3,328,470 |
| 2020-01-13 | $21.19 | $22.47 | $21.02 | $22.45 | $11.89 | 3,236,600 |
| 2020-01-10 | $21.02 | $22.44 | $20.92 | $21.54 | $11.41 | 3,636,660 |
| 2020-01-09 | $20.70 | $21.08 | $20.70 | $20.98 | $11.11 | 676,150 |
| 2020-01-08 | $20.81 | $20.97 | $20.51 | $20.69 | $10.96 | 633,830 |
| 2020-01-07 | $20.94 | $21.25 | $20.63 | $20.94 | $11.09 | 1,006,840 |
| 2020-01-06 | $20.45 | $21.02 | $20.27 | $20.86 | $11.05 | 1,261,800 |
| 2020-01-03 | $20.26 | $20.70 | $20.20 | $20.54 | $10.88 | 937,450 |
| 2020-01-02 | $20.18 | $20.30 | $20.05 | $20.26 | $10.73 | 670,700 |
| 2020-01-01 | $20.02 | $20.02 | $20.02 | $20.02 | $10.61 | 0 |
| 2019-12-31 | $20.29 | $20.29 | $19.96 | $20.02 | $10.61 | 332,500 |
| 2019-12-30 | $19.89 | $20.30 | $19.80 | $20.24 | $10.72 | 503,580 |
| 2019-12-27 | $20.32 | $20.40 | $20.00 | $20.15 | $10.67 | 509,640 |
| 2019-12-26 | $20.16 | $20.30 | $20.00 | $20.28 | $10.74 | 361,990 |
| 2019-12-25 | $20.29 | $20.47 | $20.01 | $20.15 | $10.67 | 746,160 |
| 2019-12-24 | $19.92 | $20.31 | $19.86 | $20.30 | $10.75 | 750,600 |
| 2019-12-23 | $20.29 | $20.66 | $19.73 | $19.84 | $10.51 | 1,093,550 |
| 2019-12-20 | $21.29 | $21.33 | $20.41 | $20.42 | $10.82 | 1,263,750 |
| 2019-12-19 | $20.05 | $21.49 | $19.90 | $21.12 | $11.19 | 1,999,310 |
| 2019-12-18 | $19.55 | $20.36 | $19.44 | $20.12 | $10.66 | 1,407,700 |
| 2019-12-17 | $19.42 | $19.64 | $19.31 | $19.53 | $10.35 | 556,700 |
| 2019-12-16 | $19.27 | $19.50 | $19.21 | $19.40 | $10.28 | 509,200 |
| 2019-12-13 | $19.14 | $19.25 | $19.01 | $19.25 | $10.20 | 320,700 |
| 2019-12-12 | $19.17 | $19.22 | $19.02 | $19.09 | $10.11 | 325,000 |
| 2019-12-11 | $19.22 | $19.57 | $19.09 | $19.21 | $10.18 | 361,600 |
| 2019-12-10 | $18.92 | $19.29 | $18.92 | $19.20 | $10.17 | 440,200 |
| 2019-12-09 | $19.32 | $19.33 | $19.02 | $19.07 | $10.10 | 792,500 |
| 2019-12-06 | $18.96 | $19.27 | $18.87 | $19.20 | $10.17 | 412,520 |
| 2019-12-05 | $18.89 | $19.48 | $18.83 | $18.99 | $10.06 | 612,700 |
| 2019-12-04 | $19.11 | $19.11 | $18.70 | $18.92 | $10.02 | 125,800 |
| 2019-12-03 | $18.86 | $18.90 | $18.66 | $18.90 | $10.01 | 124,900 |
| 2019-12-02 | $18.94 | $18.94 | $18.60 | $18.77 | $9.94 | 150,500 |
| 2019-11-29 | $18.68 | $18.79 | $18.46 | $18.65 | $9.88 | 142,580 |
| 2019-11-28 | $18.83 | $18.99 | $18.73 | $18.75 | $9.93 | 134,700 |
| 2019-11-27 | $19.22 | $19.22 | $18.82 | $18.83 | $9.98 | 272,100 |
| 2019-11-26 | $19.25 | $19.27 | $19.04 | $19.18 | $10.16 | 202,800 |
| 2019-11-25 | $18.99 | $19.23 | $18.74 | $19.22 | $10.18 | 459,800 |
| 2019-11-22 | $18.89 | $19.09 | $18.63 | $18.80 | $9.96 | 180,410 |
| 2019-11-21 | $18.83 | $18.93 | $18.73 | $18.82 | $9.97 | 169,200 |
| 2019-11-20 | $19.02 | $19.18 | $18.85 | $18.88 | $10.00 | 199,100 |
| 2019-11-19 | $18.73 | $19.08 | $18.59 | $19.06 | $10.10 | 316,700 |
| 2019-11-18 | $18.30 | $18.78 | $18.22 | $18.75 | $9.93 | 318,580 |
| 2019-11-15 | $18.65 | $18.70 | $18.33 | $18.33 | $9.71 | 273,100 |
| 2019-11-14 | $18.54 | $18.71 | $18.40 | $18.65 | $9.88 | 164,770 |
| 2019-11-13 | $18.73 | $18.73 | $18.36 | $18.54 | $9.82 | 174,400 |
| 2019-11-12 | $18.33 | $18.78 | $18.33 | $18.52 | $9.81 | 299,800 |
| 2019-11-11 | $18.81 | $19.10 | $18.32 | $18.60 | $9.85 | 498,510 |
| 2019-11-08 | $19.07 | $19.15 | $18.92 | $18.97 | $10.05 | 319,900 |
| 2019-11-07 | $18.85 | $19.16 | $18.73 | $18.95 | $10.04 | 287,000 |
| 2019-11-06 | $19.28 | $19.30 | $18.85 | $18.90 | $10.01 | 388,930 |
| 2019-11-05 | $18.90 | $19.21 | $18.88 | $19.16 | $10.15 | 300,470 |
| 2019-11-04 | $19.28 | $19.76 | $18.92 | $19.13 | $10.13 | 483,000 |
| 2019-11-01 | $18.72 | $19.36 | $18.56 | $19.29 | $10.22 | 688,900 |
| 2019-10-31 | $18.78 | $18.98 | $18.70 | $18.95 | $10.04 | 477,800 |
| 2019-10-30 | $19.11 | $19.11 | $18.70 | $18.87 | $10.00 | 423,500 |
| 2019-10-29 | $19.26 | $19.26 | $19.10 | $19.12 | $10.13 | 385,900 |
| 2019-10-28 | $19.20 | $19.33 | $19.01 | $19.25 | $10.20 | 819,300 |
| 2019-10-25 | $19.04 | $19.22 | $18.69 | $19.20 | $10.17 | 416,500 |
| 2019-10-24 | $19.18 | $19.20 | $18.90 | $19.00 | $10.07 | 327,250 |
| 2019-10-23 | $19.14 | $19.18 | $18.91 | $19.00 | $10.07 | 348,800 |
| 2019-10-22 | $18.80 | $19.18 | $18.58 | $19.15 | $10.14 | 434,700 |
| 2019-10-21 | $18.95 | $18.95 | $18.46 | $18.78 | $9.95 | 323,200 |
| 2019-10-18 | $19.13 | $19.28 | $18.80 | $18.95 | $10.04 | 390,800 |
| 2019-10-17 | $19.23 | $19.49 | $19.13 | $19.20 | $10.17 | 316,500 |
| 2019-10-16 | $19.59 | $19.63 | $19.35 | $19.35 | $10.25 | 396,500 |
| 2019-10-15 | $19.49 | $19.61 | $19.24 | $19.61 | $10.39 | 530,400 |
| 2019-10-14 | $19.50 | $19.66 | $19.30 | $19.49 | $10.32 | 578,820 |
| 2019-10-11 | $19.43 | $19.56 | $19.26 | $19.47 | $10.31 | 696,290 |
| 2019-10-10 | $18.86 | $19.47 | $18.84 | $19.39 | $10.27 | 749,680 |
| 2019-10-09 | $18.50 | $18.94 | $18.45 | $18.92 | $10.02 | 362,450 |
| 2019-10-08 | $18.81 | $18.98 | $18.50 | $18.56 | $9.83 | 480,300 |
| 2019-10-07 | $18.81 | $18.81 | $18.81 | $18.81 | $9.96 | 0 |
| 2019-10-04 | $18.81 | $18.81 | $18.81 | $18.81 | $9.96 | 0 |
| 2019-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $9.96 | 0 |
| 2019-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $9.96 | 0 |
| 2019-10-01 | $18.81 | $18.81 | $18.81 | $18.81 | $9.96 | 0 |
| 2019-09-30 | $18.47 | $19.16 | $18.47 | $18.81 | $9.96 | 521,300 |
| 2019-09-27 | $18.45 | $18.71 | $18.25 | $18.59 | $9.85 | 408,600 |
| 2019-09-26 | $18.74 | $18.94 | $18.29 | $18.45 | $9.77 | 546,800 |
| 2019-09-25 | $19.01 | $19.15 | $18.75 | $18.86 | $9.99 | 488,810 |
| 2019-09-24 | $19.02 | $19.32 | $18.98 | $19.12 | $10.13 | 558,960 |
| 2019-09-23 | $19.38 | $19.49 | $18.87 | $19.01 | $10.07 | 656,410 |
| 2019-09-20 | $19.37 | $19.75 | $19.13 | $19.37 | $10.26 | 812,000 |
| 2019-09-19 | $19.29 | $19.41 | $19.03 | $19.30 | $10.22 | 546,450 |
| 2019-09-18 | $18.98 | $19.34 | $18.98 | $19.12 | $10.13 | 703,110 |
| 2019-09-17 | $19.64 | $19.64 | $18.81 | $18.97 | $10.05 | 751,100 |
| 2019-09-16 | $19.82 | $19.91 | $19.42 | $19.66 | $10.41 | 674,200 |
| 2019-09-13 | $19.84 | $19.84 | $19.84 | $19.84 | $10.51 | 0 |
| 2019-09-12 | $19.68 | $19.95 | $19.62 | $19.84 | $10.51 | 647,600 |
| 2019-09-11 | $19.65 | $19.78 | $19.50 | $19.68 | $10.43 | 652,410 |
| 2019-09-10 | $19.46 | $19.79 | $19.20 | $19.70 | $10.44 | 803,840 |
| 2019-09-09 | $19.21 | $19.39 | $18.96 | $19.30 | $10.22 | 806,780 |
| 2019-09-06 | $19.49 | $19.49 | $18.92 | $19.01 | $10.07 | 437,250 |
| 2019-09-05 | $18.92 | $19.28 | $18.92 | $18.99 | $10.06 | 670,190 |
| 2019-09-04 | $18.79 | $18.98 | $18.73 | $18.89 | $10.01 | 532,770 |
| 2019-09-03 | $18.90 | $18.90 | $18.68 | $18.79 | $9.95 | 318,700 |
| 2019-09-02 | $18.26 | $18.94 | $18.26 | $18.82 | $9.97 | 521,290 |
| 2019-08-30 | $18.76 | $18.94 | $18.18 | $18.23 | $9.66 | 444,570 |
| 2019-08-29 | $18.79 | $18.90 | $18.66 | $18.70 | $9.91 | 248,630 |
| 2019-08-28 | $18.79 | $18.95 | $18.53 | $18.81 | $9.96 | 365,020 |
| 2019-08-27 | $18.58 | $18.87 | $18.39 | $18.75 | $9.93 | 370,000 |
| 2019-08-26 | $18.10 | $18.57 | $17.92 | $18.37 | $9.73 | 201,720 |
| 2019-08-23 | $18.61 | $18.80 | $18.30 | $18.43 | $9.76 | 259,600 |
| 2019-08-22 | $18.60 | $18.73 | $18.46 | $18.59 | $9.85 | 246,900 |
| 2019-08-21 | $18.90 | $18.90 | $18.46 | $18.55 | $9.83 | 235,580 |
| 2019-08-20 | $18.49 | $18.71 | $18.41 | $18.48 | $9.79 | 324,180 |
| 2019-08-19 | $18.33 | $18.54 | $18.21 | $18.50 | $9.80 | 488,510 |
| 2019-08-16 | $18.01 | $18.22 | $18.00 | $18.14 | $9.61 | 297,200 |
| 2019-08-15 | $17.69 | $18.11 | $17.56 | $18.11 | $9.59 | 205,700 |
| 2019-08-14 | $18.00 | $18.28 | $17.96 | $18.08 | $9.58 | 256,080 |
| 2019-08-13 | $17.81 | $17.92 | $17.61 | $17.85 | $9.46 | 156,000 |
| 2019-08-12 | $17.67 | $17.99 | $17.66 | $17.98 | $9.52 | 290,050 |
| 2019-08-09 | $18.27 | $18.27 | $17.50 | $17.69 | $9.37 | 496,980 |
| 2019-08-08 | $18.09 | $18.28 | $18.09 | $18.16 | $9.62 | 170,700 |
| 2019-08-07 | $18.16 | $18.27 | $18.01 | $18.10 | $9.59 | 276,900 |
| 2019-08-06 | $18.62 | $18.70 | $18.00 | $18.05 | $9.56 | 768,280 |
| 2019-08-05 | $19.05 | $19.20 | $18.91 | $18.91 | $10.02 | 228,800 |
| 2019-08-02 | $18.98 | $19.18 | $18.81 | $19.03 | $10.08 | 489,980 |
| 2019-08-01 | $19.12 | $19.31 | $19.01 | $19.31 | $10.23 | 414,110 |
| 2019-07-31 | $19.10 | $19.22 | $19.03 | $19.13 | $10.13 | 182,310 |
| 2019-07-30 | $18.83 | $19.20 | $18.82 | $19.20 | $10.17 | 267,410 |
| 2019-07-29 | $19.08 | $19.08 | $18.80 | $18.98 | $10.05 | 288,900 |
| 2019-07-26 | $19.05 | $19.15 | $18.92 | $19.09 | $10.11 | 231,000 |
| 2019-07-25 | $18.95 | $19.40 | $18.86 | $19.15 | $10.14 | 446,400 |
| 2019-07-24 | $18.86 | $19.18 | $18.86 | $18.95 | $10.04 | 272,000 |
| 2019-07-23 | $18.59 | $18.90 | $18.59 | $18.86 | $9.99 | 274,600 |
| 2019-07-22 | $19.40 | $19.50 | $18.58 | $18.63 | $9.87 | 590,700 |
| 2019-07-19 | $19.28 | $19.52 | $19.28 | $19.40 | $10.28 | 350,100 |
| 2019-07-18 | $19.82 | $19.85 | $19.22 | $19.28 | $10.21 | 730,500 |
| 2019-07-17 | $20.09 | $20.13 | $19.83 | $20.01 | $10.60 | 633,300 |
| 2019-07-16 | $20.10 | $20.18 | $19.71 | $20.15 | $10.67 | 806,530 |
| 2019-07-15 | $20.12 | $20.27 | $19.52 | $20.13 | $10.66 | 1,028,090 |
| 2019-07-12 | $20.60 | $20.61 | $20.01 | $20.26 | $10.73 | 1,297,480 |
| 2019-07-11 | $20.00 | $21.55 | $19.81 | $20.82 | $11.03 | 2,911,100 |
| 2019-07-10 | $19.21 | $20.79 | $19.12 | $20.28 | $10.74 | 842,700 |
| 2019-07-09 | $19.20 | $19.32 | $18.94 | $19.32 | $10.23 | 378,340 |
| 2019-07-08 | $20.00 | $20.00 | $19.08 | $19.11 | $10.12 | 598,100 |
| 2019-07-05 | $19.85 | $20.11 | $19.65 | $20.00 | $10.59 | 624,100 |
| 2019-07-04 | $19.95 | $20.00 | $19.63 | $19.68 | $10.43 | 477,500 |
| 2019-07-03 | $20.05 | $20.05 | $19.66 | $19.89 | $10.54 | 602,900 |
| 2019-07-02 | $19.85 | $20.23 | $19.85 | $20.06 | $10.63 | 968,820 |
| 2019-07-01 | $19.67 | $19.99 | $19.67 | $19.88 | $10.53 | 955,740 |
| 2019-06-28 | $19.86 | $19.90 | $19.37 | $19.54 | $10.35 | 426,000 |
| 2019-06-27 | $19.67 | $19.93 | $19.61 | $19.83 | $10.50 | 411,800 |
| 2019-06-26 | $19.60 | $19.78 | $19.51 | $19.69 | $10.43 | 429,400 |
| 2019-06-25 | $19.72 | $19.89 | $19.50 | $19.66 | $10.41 | 579,270 |
| 2019-06-24 | $19.70 | $19.95 | $19.54 | $19.92 | $10.55 | 890,880 |
| 2019-06-21 | $19.57 | $19.95 | $19.52 | $19.75 | $10.46 | 1,081,530 |
| 2019-06-20 | $19.17 | $19.54 | $19.01 | $19.52 | $10.34 | 664,110 |
| 2019-06-19 | $19.20 | $19.37 | $19.02 | $19.10 | $10.12 | 549,200 |
| 2019-06-18 | $19.16 | $19.25 | $18.87 | $18.92 | $10.02 | 410,350 |
| 2019-06-17 | $18.94 | $19.27 | $18.91 | $19.03 | $10.08 | 349,000 |
| 2019-06-14 | $19.36 | $19.70 | $18.80 | $19.18 | $10.16 | 466,250 |
| 2019-06-13 | $19.70 | $19.84 | $19.42 | $19.62 | $10.39 | 491,430 |
| 2019-06-12 | $19.56 | $19.88 | $19.36 | $19.75 | $10.46 | 864,520 |
| 2019-06-11 | $19.06 | $19.67 | $19.06 | $19.56 | $10.36 | 461,010 |
| 2019-06-10 | $18.87 | $19.07 | $18.70 | $19.03 | $10.08 | 266,470 |
| 2019-06-07 | $18.68 | $18.68 | $18.68 | $18.68 | $9.90 | 0 |
| 2019-06-06 | $19.17 | $19.17 | $18.66 | $18.68 | $9.90 | 263,630 |
| 2019-06-05 | $19.05 | $19.30 | $18.87 | $19.19 | $10.17 | 351,850 |
| 2019-06-04 | $19.34 | $19.75 | $18.56 | $18.82 | $9.97 | 427,460 |
| 2019-06-03 | $19.68 | $19.85 | $19.18 | $19.30 | $10.22 | 459,700 |
| 2019-05-31 | $19.69 | $19.77 | $19.49 | $19.66 | $10.41 | 464,000 |
| 2019-05-30 | $19.79 | $19.95 | $19.60 | $19.85 | $10.52 | 462,080 |
| 2019-05-29 | $19.58 | $19.88 | $19.55 | $19.80 | $10.49 | 456,050 |
| 2019-05-28 | $19.58 | $19.92 | $19.39 | $19.53 | $10.35 | 552,200 |
| 2019-05-27 | $18.96 | $20.00 | $18.65 | $19.58 | $10.37 | 829,200 |
| 2019-05-24 | $18.86 | $18.99 | $18.68 | $18.84 | $9.98 | 187,200 |
| 2019-05-23 | $19.06 | $19.24 | $18.67 | $18.86 | $9.99 | 276,000 |
| 2019-05-22 | $19.19 | $19.39 | $18.91 | $19.03 | $10.08 | 270,400 |
| 2019-05-21 | $18.68 | $19.30 | $18.68 | $19.19 | $10.17 | 391,300 |
| 2019-05-20 | $18.80 | $18.98 | $18.24 | $18.88 | $10.00 | 598,100 |
| 2019-05-17 | $20.45 | $20.45 | $19.25 | $19.30 | $10.22 | 624,800 |
| 2019-05-16 | $19.61 | $19.93 | $19.40 | $19.93 | $10.56 | 561,500 |
| 2019-05-15 | $20.95 | $20.95 | $19.67 | $19.83 | $10.50 | 852,510 |
| 2019-05-14 | $19.40 | $19.40 | $19.07 | $19.24 | $10.19 | 281,700 |
| 2019-05-13 | $19.22 | $19.50 | $19.20 | $19.40 | $10.28 | 326,080 |
| 2019-05-10 | $19.11 | $19.51 | $18.24 | $19.44 | $10.30 | 746,790 |
| 2019-05-09 | $19.40 | $19.40 | $18.60 | $19.14 | $10.14 | 405,790 |
| 2019-05-08 | $18.80 | $19.20 | $18.40 | $18.95 | $10.04 | 295,090 |
| 2019-05-07 | $18.78 | $19.17 | $18.63 | $19.05 | $10.09 | 463,990 |
| 2019-05-06 | $19.98 | $20.10 | $18.42 | $18.48 | $9.79 | 656,110 |
| 2019-05-03 | $20.39 | $20.39 | $20.39 | $20.39 | $10.80 | 0 |
| 2019-05-02 | $20.39 | $20.39 | $20.39 | $20.39 | $10.80 | 0 |
| 2019-05-01 | $20.39 | $20.39 | $20.39 | $20.39 | $10.80 | 0 |
| 2019-04-30 | $20.75 | $20.75 | $20.00 | $20.39 | $10.80 | 449,560 |
| 2019-04-29 | $21.50 | $21.53 | $20.08 | $20.08 | $10.52 | 599,600 |
| 2019-04-26 | $20.85 | $21.62 | $20.61 | $20.87 | $10.94 | 446,800 |
| 2019-04-25 | $21.92 | $22.25 | $20.80 | $20.80 | $10.90 | 688,800 |
| 2019-04-24 | $21.60 | $21.92 | $21.44 | $21.87 | $11.46 | 426,500 |
| 2019-04-23 | $22.20 | $22.22 | $21.51 | $21.78 | $11.41 | 780,990 |
| 2019-04-22 | $22.80 | $22.96 | $22.22 | $22.25 | $11.66 | 758,440 |
| 2019-04-19 | $22.38 | $22.97 | $22.24 | $22.87 | $11.99 | 1,597,550 |
| 2019-04-18 | $22.43 | $22.43 | $22.06 | $22.10 | $11.58 | 471,500 |
| 2019-04-17 | $22.27 | $22.45 | $22.08 | $22.38 | $11.73 | 667,830 |
| 2019-04-16 | $22.18 | $22.33 | $21.50 | $22.27 | $11.67 | 787,100 |
| 2019-04-15 | $22.44 | $22.61 | $22.05 | $22.05 | $11.56 | 506,300 |
| 2019-04-12 | $22.32 | $22.42 | $21.90 | $22.13 | $11.60 | 638,430 |
| 2019-04-11 | $23.12 | $23.23 | $22.21 | $22.37 | $11.72 | 1,112,910 |
| 2019-04-10 | $22.67 | $23.35 | $22.52 | $23.31 | $12.22 | 1,553,600 |
| 2019-04-09 | $22.52 | $22.61 | $22.24 | $22.60 | $11.84 | 735,220 |
| 2019-04-08 | $22.92 | $22.97 | $22.20 | $22.52 | $11.80 | 1,042,030 |
| 2019-04-05 | $22.65 | $22.65 | $22.65 | $22.65 | $11.87 | 0 |
| 2019-04-04 | $22.97 | $23.22 | $22.65 | $22.65 | $11.87 | 1,233,330 |
| 2019-04-03 | $22.56 | $23.00 | $22.56 | $22.90 | $12.00 | 1,122,200 |
| 2019-04-02 | $22.47 | $22.65 | $22.21 | $22.63 | $11.86 | 1,257,530 |
| 2019-04-01 | $21.88 | $22.47 | $21.88 | $22.33 | $11.70 | 1,209,200 |
| 2019-03-29 | $21.45 | $21.91 | $20.81 | $21.86 | $11.46 | 974,180 |
| 2019-03-28 | $21.64 | $21.93 | $21.35 | $21.45 | $11.24 | 661,000 |
| 2019-03-27 | $21.90 | $22.05 | $21.08 | $21.50 | $11.27 | 1,090,300 |
| 2019-03-26 | $23.03 | $23.25 | $21.80 | $21.88 | $11.47 | 2,464,150 |
| 2019-03-25 | $23.43 | $24.18 | $23.30 | $23.73 | $12.44 | 1,528,700 |
| 2019-03-22 | $23.55 | $23.85 | $23.45 | $23.80 | $12.47 | 1,699,450 |
| 2019-03-21 | $24.18 | $24.87 | $24.01 | $24.22 | $12.69 | 3,280,500 |
| 2019-03-20 | $22.83 | $23.79 | $22.52 | $23.41 | $12.27 | 2,015,730 |
| 2019-03-19 | $22.79 | $22.90 | $22.38 | $22.80 | $11.95 | 1,206,400 |
| 2019-03-18 | $22.69 | $22.80 | $22.38 | $22.77 | $11.93 | 970,400 |
| 2019-03-15 | $21.92 | $22.66 | $21.63 | $22.50 | $11.79 | 1,101,700 |
| 2019-03-14 | $22.30 | $22.46 | $21.33 | $21.60 | $11.32 | 1,154,900 |
| 2019-03-13 | $22.71 | $22.98 | $22.12 | $22.21 | $11.64 | 1,259,000 |
| 2019-03-12 | $22.31 | $23.28 | $22.31 | $22.71 | $11.90 | 2,347,450 |
| 2019-03-11 | $21.38 | $22.31 | $21.35 | $22.26 | $11.67 | 1,314,940 |
| 2019-03-08 | $22.05 | $22.26 | $21.08 | $21.43 | $11.23 | 1,897,650 |
| 2019-03-07 | $21.84 | $22.57 | $21.60 | $22.40 | $11.74 | 2,296,310 |
| 2019-03-06 | $21.41 | $22.00 | $21.06 | $21.85 | $11.45 | 1,906,700 |
| 2019-03-05 | $20.91 | $21.46 | $20.88 | $21.35 | $11.19 | 1,240,730 |
| 2019-03-04 | $21.00 | $21.50 | $20.91 | $21.08 | $11.05 | 2,003,020 |
| 2019-03-01 | $20.69 | $21.15 | $20.63 | $21.00 | $11.01 | 1,444,090 |
| 2019-02-28 | $20.61 | $20.88 | $20.49 | $20.68 | $10.84 | 1,018,290 |
| 2019-02-27 | $20.55 | $20.97 | $20.42 | $20.52 | $10.75 | 1,385,970 |
| 2019-02-26 | $20.80 | $21.58 | $20.47 | $20.55 | $10.77 | 2,667,690 |
| 2019-02-25 | $20.22 | $20.90 | $20.08 | $20.78 | $10.89 | 1,874,050 |
| 2019-02-22 | $19.80 | $20.10 | $19.72 | $20.08 | $10.52 | 804,420 |
| 2019-02-21 | $20.09 | $20.24 | $19.71 | $19.77 | $10.36 | 966,590 |
| 2019-02-20 | $20.17 | $20.44 | $20.02 | $20.13 | $10.55 | 704,910 |
| 2019-02-19 | $20.12 | $20.25 | $19.82 | $20.20 | $10.59 | 1,197,780 |
| 2019-02-18 | $19.70 | $20.14 | $19.64 | $20.07 | $10.52 | 1,052,620 |
| 2019-02-15 | $19.75 | $19.93 | $19.53 | $19.58 | $10.26 | 798,200 |
| 2019-02-14 | $19.57 | $19.87 | $19.57 | $19.63 | $10.29 | 608,400 |
| 2019-02-13 | $19.64 | $19.86 | $19.52 | $19.76 | $10.36 | 695,610 |
| 2019-02-12 | $19.60 | $19.63 | $19.39 | $19.58 | $10.26 | 672,430 |
| 2019-02-11 | $19.10 | $19.57 | $19.00 | $19.53 | $10.24 | 748,900 |
| 2019-02-08 | $19.37 | $19.37 | $19.37 | $19.37 | $10.15 | 0 |
| 2019-02-07 | $19.37 | $19.37 | $19.37 | $19.37 | $10.15 | 0 |
| 2019-02-06 | $19.37 | $19.37 | $19.37 | $19.37 | $10.15 | 0 |
| 2019-02-05 | $19.37 | $19.37 | $19.37 | $19.37 | $10.15 | 0 |
| 2019-02-04 | $19.37 | $19.37 | $19.37 | $19.37 | $10.15 | 0 |
| 2019-02-01 | $18.50 | $19.37 | $18.37 | $19.37 | $10.15 | 610,110 |
| 2019-01-31 | $18.60 | $18.60 | $17.97 | $18.49 | $9.69 | 532,320 |
| 2019-01-30 | $18.30 | $18.63 | $17.94 | $18.52 | $9.71 | 617,130 |
| 2019-01-29 | $19.21 | $19.47 | $17.68 | $18.35 | $9.62 | 878,600 |
| 2019-01-28 | $19.77 | $19.98 | $19.18 | $19.28 | $10.10 | 1,109,980 |
| 2019-01-25 | $20.79 | $21.09 | $19.93 | $19.98 | $10.47 | 2,857,180 |
| 2019-01-24 | $19.99 | $20.96 | $19.77 | $20.86 | $10.93 | 2,868,070 |
| 2019-01-23 | $18.92 | $20.35 | $18.92 | $20.03 | $10.50 | 2,229,980 |
| 2019-01-22 | $18.94 | $18.94 | $18.82 | $18.91 | $9.91 | 321,810 |
| 2019-01-21 | $18.69 | $19.18 | $18.60 | $18.78 | $9.84 | 386,800 |
| 2019-01-18 | $18.84 | $18.84 | $18.50 | $18.69 | $9.80 | 331,790 |
| 2019-01-17 | $19.00 | $19.18 | $18.56 | $18.62 | $9.76 | 381,000 |
| 2019-01-16 | $18.92 | $19.03 | $18.89 | $18.92 | $9.92 | 382,870 |
| 2019-01-15 | $18.78 | $18.93 | $18.66 | $18.92 | $9.92 | 426,260 |
| 2019-01-14 | $19.00 | $19.11 | $18.71 | $18.78 | $9.84 | 387,690 |
| 2019-01-11 | $18.91 | $19.08 | $18.72 | $19.00 | $9.96 | 417,500 |
| 2019-01-10 | $18.95 | $19.08 | $18.68 | $18.91 | $9.91 | 332,250 |
| 2019-01-09 | $18.95 | $19.48 | $18.85 | $18.90 | $9.91 | 606,040 |
| 2019-01-08 | $19.00 | $19.00 | $18.80 | $18.85 | $9.88 | 303,200 |
| 2019-01-07 | $19.00 | $19.10 | $18.66 | $19.05 | $9.98 | 792,000 |
| 2019-01-04 | $18.30 | $18.68 | $18.04 | $18.68 | $9.79 | 443,920 |
| 2019-01-03 | $18.50 | $18.77 | $18.29 | $18.35 | $9.62 | 345,860 |
| 2019-01-02 | $18.79 | $19.19 | $18.50 | $18.50 | $9.70 | 290,930 |
| 2019-01-01 | $18.79 | $18.79 | $18.79 | $18.79 | $9.85 | 0 |
| 2018-12-31 | $18.79 | $18.79 | $18.79 | $18.79 | $9.85 | 0 |
| 2018-12-28 | $19.20 | $19.42 | $18.77 | $18.79 | $9.85 | 579,190 |
| 2018-12-27 | $19.89 | $19.89 | $19.38 | $19.38 | $10.16 | 836,890 |
| 2018-12-26 | $19.51 | $20.27 | $19.31 | $19.60 | $10.27 | 1,312,490 |
| 2018-12-25 | $19.56 | $19.56 | $18.71 | $19.46 | $10.20 | 640,700 |
| 2018-12-24 | $19.49 | $19.87 | $19.36 | $19.64 | $10.29 | 490,300 |
| 2018-12-21 | $19.55 | $19.55 | $18.90 | $19.55 | $10.25 | 521,300 |
| 2018-12-20 | $19.41 | $19.55 | $19.10 | $19.50 | $10.22 | 458,300 |
| 2018-12-19 | $19.78 | $19.78 | $19.22 | $19.36 | $10.15 | 465,900 |
| 2018-12-18 | $20.00 | $20.01 | $19.63 | $19.73 | $10.34 | 407,300 |
| 2018-12-17 | $19.59 | $20.16 | $19.59 | $20.14 | $10.56 | 545,800 |
| 2018-12-14 | $20.33 | $20.74 | $19.70 | $19.80 | $10.38 | 946,100 |
| 2018-12-13 | $20.72 | $20.94 | $20.31 | $20.33 | $10.65 | 1,039,800 |
| 2018-12-12 | $21.18 | $21.30 | $20.71 | $20.76 | $10.88 | 1,440,940 |
| 2018-12-11 | $20.55 | $21.14 | $20.55 | $21.06 | $11.04 | 1,032,440 |
| 2018-12-10 | $21.01 | $21.22 | $20.62 | $20.68 | $10.84 | 962,390 |
| 2018-12-07 | $20.99 | $21.26 | $20.60 | $21.00 | $11.01 | 1,225,390 |
| 2018-12-06 | $21.04 | $21.42 | $20.70 | $21.00 | $11.01 | 1,897,490 |
| 2018-12-05 | $20.55 | $21.11 | $20.31 | $21.05 | $11.03 | 1,580,150 |
| 2018-12-04 | $20.35 | $21.46 | $20.32 | $21.28 | $11.15 | 2,875,340 |
| 2018-12-03 | $19.32 | $20.43 | $19.32 | $20.42 | $10.70 | 1,485,320 |
| 2018-11-30 | $19.15 | $19.27 | $18.49 | $18.99 | $9.95 | 680,020 |
| 2018-11-29 | $20.21 | $20.25 | $19.12 | $19.13 | $10.03 | 777,100 |
| 2018-11-28 | $19.56 | $20.17 | $19.56 | $20.16 | $10.57 | 540,100 |
| 2018-11-27 | $19.84 | $20.09 | $19.56 | $19.67 | $10.31 | 586,250 |
| 2018-11-26 | $19.97 | $19.98 | $19.56 | $19.84 | $10.40 | 562,500 |
| 2018-11-23 | $20.50 | $21.00 | $19.66 | $19.88 | $10.42 | 782,800 |
| 2018-11-22 | $20.85 | $21.60 | $20.71 | $20.74 | $10.87 | 1,394,600 |
| 2018-11-21 | $20.00 | $21.08 | $19.92 | $20.94 | $10.97 | 1,554,860 |
| 2018-11-20 | $20.60 | $20.84 | $20.18 | $20.32 | $10.65 | 868,350 |
| 2018-11-19 | $21.11 | $21.30 | $20.28 | $20.82 | $10.91 | 1,276,930 |
| 2018-11-16 | $21.32 | $22.30 | $20.92 | $21.27 | $11.15 | 2,386,110 |
| 2018-11-15 | $20.40 | $22.39 | $20.40 | $21.53 | $11.28 | 2,926,430 |
| 2018-11-14 | $20.18 | $21.01 | $20.03 | $20.40 | $10.69 | 1,259,400 |
| 2018-11-13 | $19.29 | $20.29 | $19.29 | $20.28 | $10.63 | 1,205,340 |
| 2018-11-12 | $19.14 | $19.75 | $18.94 | $19.65 | $10.30 | 918,040 |
| 2018-11-09 | $18.52 | $19.17 | $18.43 | $19.11 | $10.02 | 978,800 |
| 2018-11-08 | $18.80 | $18.86 | $18.41 | $18.71 | $9.81 | 565,500 |
| 2018-11-07 | $18.58 | $18.93 | $18.56 | $18.60 | $9.75 | 469,500 |
| 2018-11-06 | $18.80 | $18.80 | $18.33 | $18.51 | $9.70 | 539,130 |
| 2018-11-05 | $18.61 | $19.01 | $18.52 | $18.78 | $9.84 | 834,630 |
| 2018-11-02 | $18.45 | $18.70 | $18.31 | $18.64 | $9.77 | 830,100 |
| 2018-11-01 | $18.17 | $18.57 | $18.16 | $18.20 | $9.54 | 726,990 |
| 2018-10-31 | $18.20 | $18.33 | $17.84 | $18.27 | $9.58 | 658,100 |
| 2018-10-30 | $17.15 | $18.09 | $17.15 | $18.01 | $9.44 | 402,200 |
| 2018-10-29 | $18.10 | $18.16 | $17.50 | $17.72 | $9.29 | 325,200 |
| 2018-10-26 | $17.91 | $18.17 | $17.80 | $17.88 | $9.37 | 451,400 |
| 2018-10-25 | $17.50 | $17.69 | $17.31 | $17.62 | $9.23 | 553,100 |
| 2018-10-24 | $18.03 | $18.29 | $17.90 | $18.06 | $9.47 | 449,000 |
| 2018-10-23 | $18.30 | $18.50 | $18.02 | $18.04 | $9.45 | 516,600 |
| 2018-10-22 | $18.30 | $18.67 | $17.91 | $18.36 | $9.62 | 708,300 |
| 2018-10-19 | $16.86 | $17.65 | $16.65 | $17.64 | $9.24 | 514,890 |
| 2018-10-18 | $17.53 | $17.69 | $16.90 | $17.22 | $9.02 | 574,380 |
| 2018-10-17 | $17.59 | $17.59 | $17.01 | $17.38 | $9.11 | 521,350 |
| 2018-10-16 | $17.74 | $18.17 | $16.97 | $17.08 | $8.95 | 556,100 |
| 2018-10-15 | $17.58 | $18.42 | $17.58 | $17.74 | $9.30 | 625,560 |
| 2018-10-12 | $17.93 | $18.28 | $16.62 | $17.66 | $9.26 | 1,103,900 |
| 2018-10-11 | $20.00 | $20.00 | $18.23 | $18.33 | $9.61 | 916,590 |
| 2018-10-10 | $19.68 | $20.48 | $19.59 | $20.26 | $10.62 | 857,100 |
| 2018-10-09 | $19.55 | $19.85 | $19.46 | $19.66 | $10.30 | 390,200 |
| 2018-10-08 | $19.96 | $20.36 | $19.40 | $19.47 | $10.20 | 526,300 |
| 2018-10-05 | $20.41 | $20.41 | $20.41 | $20.41 | $10.70 | 0 |
| 2018-10-04 | $20.41 | $20.41 | $20.41 | $20.41 | $10.70 | 0 |
| 2018-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $10.70 | 0 |
| 2018-10-02 | $20.41 | $20.41 | $20.41 | $20.41 | $10.70 | 0 |
| 2018-10-01 | $20.41 | $20.41 | $20.41 | $20.41 | $10.70 | 0 |
| 2018-09-28 | $20.10 | $20.60 | $20.08 | $20.41 | $10.70 | 396,290 |
| 2018-09-27 | $20.76 | $20.86 | $20.02 | $20.05 | $10.51 | 725,290 |
| 2018-09-26 | $20.82 | $20.99 | $20.69 | $20.76 | $10.88 | 596,700 |
| 2018-09-25 | $20.65 | $20.97 | $20.53 | $20.81 | $10.91 | 383,600 |
| 2018-09-24 | $20.73 | $20.73 | $20.73 | $20.73 | $10.86 | 0 |
| 2018-09-21 | $20.42 | $20.78 | $20.42 | $20.73 | $10.86 | 544,700 |
| 2018-09-20 | $20.78 | $20.85 | $20.50 | $20.53 | $10.76 | 603,200 |
| 2018-09-19 | $20.49 | $20.79 | $20.30 | $20.68 | $10.84 | 900,200 |
| 2018-09-18 | $20.11 | $20.58 | $20.00 | $20.51 | $10.75 | 557,900 |
| 2018-09-17 | $20.43 | $20.43 | $20.00 | $20.13 | $10.55 | 441,000 |
| 2018-09-14 | $21.13 | $21.14 | $20.34 | $20.44 | $10.71 | 991,400 |
| 2018-09-13 | $21.13 | $21.35 | $20.91 | $21.07 | $11.04 | 997,000 |
| 2018-09-12 | $21.08 | $21.37 | $20.85 | $20.98 | $11.00 | 981,800 |
| 2018-09-11 | $21.28 | $21.40 | $20.82 | $20.85 | $10.93 | 1,346,100 |
| 2018-09-10 | $22.50 | $22.65 | $21.08 | $21.10 | $11.06 | 1,427,040 |
| 2018-09-07 | $24.08 | $24.16 | $22.54 | $22.72 | $11.91 | 2,414,200 |
| 2018-09-06 | $23.61 | $24.50 | $23.16 | $24.29 | $12.73 | 1,572,500 |
| 2018-09-05 | $23.33 | $23.79 | $22.75 | $23.69 | $12.42 | 1,450,100 |
| 2018-09-04 | $23.23 | $23.79 | $23.23 | $23.57 | $12.35 | 1,277,500 |
| 2018-09-03 | $23.42 | $23.80 | $22.89 | $23.74 | $12.44 | 1,188,400 |
| 2018-08-31 | $22.75 | $23.73 | $22.15 | $23.42 | $12.27 | 2,158,900 |
| 2018-08-30 | $22.69 | $23.05 | $22.53 | $22.75 | $11.92 | 1,177,300 |
| 2018-08-29 | $22.38 | $22.74 | $22.00 | $22.74 | $11.92 | 2,130,900 |
| 2018-08-28 | $23.05 | $23.05 | $22.38 | $22.38 | $11.73 | 2,105,500 |
| 2018-08-27 | $21.77 | $23.93 | $21.65 | $23.61 | $12.37 | 3,430,190 |
| 2018-08-24 | $21.31 | $21.75 | $21.22 | $21.75 | $11.40 | 1,182,300 |
| 2018-08-23 | $20.92 | $21.34 | $20.80 | $21.30 | $11.16 | 885,000 |
| 2018-08-22 | $21.25 | $21.53 | $20.91 | $20.91 | $10.96 | 602,000 |
| 2018-08-21 | $21.16 | $21.68 | $21.02 | $21.42 | $11.23 | 852,800 |
| 2018-08-20 | $21.00 | $21.70 | $20.71 | $21.16 | $11.09 | 681,100 |
| 2018-08-17 | $21.76 | $21.95 | $21.10 | $21.11 | $11.06 | 917,800 |
| 2018-08-16 | $21.67 | $21.99 | $21.04 | $21.66 | $11.35 | 913,300 |
| 2018-08-15 | $23.10 | $23.30 | $21.75 | $22.06 | $11.56 | 1,711,490 |
| 2018-08-14 | $23.05 | $23.68 | $23.00 | $23.16 | $12.14 | 1,285,290 |
| 2018-08-13 | $24.40 | $24.40 | $22.60 | $23.25 | $12.19 | 2,458,300 |
| 2018-08-10 | $25.50 | $25.76 | $24.85 | $25.09 | $13.15 | 1,760,010 |
| 2018-08-09 | $25.45 | $26.21 | $25.23 | $25.78 | $13.51 | 2,565,040 |
| 2018-08-08 | $25.80 | $26.09 | $25.23 | $25.98 | $13.62 | 2,992,910 |
| 2018-08-07 | $24.85 | $26.29 | $24.51 | $26.22 | $13.74 | 3,966,590 |
| 2018-08-06 | $25.79 | $25.79 | $24.02 | $25.06 | $13.13 | 3,811,320 |
| 2018-08-03 | $27.00 | $27.00 | $24.95 | $26.01 | $13.63 | 5,675,890 |
| 2018-08-02 | $24.44 | $26.93 | $23.78 | $26.93 | $14.11 | 7,423,290 |
| 2018-08-01 | $23.52 | $24.76 | $23.36 | $24.48 | $12.83 | 1,390,000 |
| 2018-07-31 | $24.06 | $24.06 | $23.21 | $23.58 | $12.36 | 2,181,480 |
| 2018-07-30 | $25.75 | $25.75 | $24.02 | $24.06 | $12.61 | 2,280,180 |
| 2018-07-27 | $23.81 | $26.16 | $23.50 | $25.76 | $13.50 | 4,313,570 |
| 2018-07-26 | $23.25 | $23.93 | $23.06 | $23.78 | $12.46 | 905,500 |
| 2018-07-25 | $23.02 | $23.51 | $23.02 | $23.36 | $12.24 | 672,460 |
| 2018-07-24 | $22.73 | $23.45 | $22.73 | $23.16 | $12.14 | 653,980 |
| 2018-07-23 | $22.72 | $22.98 | $22.60 | $22.72 | $11.91 | 498,900 |
| 2018-07-20 | $22.70 | $22.95 | $22.54 | $22.88 | $11.99 | 575,850 |
| 2018-07-19 | $23.12 | $23.59 | $22.71 | $22.85 | $11.98 | 941,020 |
| 2018-07-18 | $23.79 | $24.80 | $23.31 | $23.44 | $12.28 | 1,591,850 |
| 2018-07-17 | $22.66 | $24.60 | $22.56 | $23.67 | $12.41 | 1,500,170 |
| 2018-07-16 | $22.40 | $22.84 | $22.40 | $22.77 | $11.93 | 697,710 |
| 2018-07-13 | $22.46 | $22.66 | $22.25 | $22.56 | $11.82 | 570,270 |
| 2018-07-12 | $21.65 | $22.60 | $21.65 | $22.44 | $11.76 | 740,100 |
| 2018-07-11 | $22.66 | $22.66 | $21.32 | $21.65 | $11.35 | 605,220 |
| 2018-07-10 | $22.47 | $22.84 | $22.30 | $22.66 | $11.88 | 533,800 |
| 2018-07-09 | $22.11 | $22.50 | $22.11 | $22.47 | $11.78 | 580,680 |
| 2018-07-06 | $21.15 | $22.10 | $21.15 | $21.98 | $11.52 | 781,330 |
| 2018-07-05 | $21.83 | $21.85 | $21.40 | $21.41 | $11.22 | 736,400 |
| 2018-07-04 | $22.49 | $22.49 | $21.63 | $21.71 | $11.38 | 590,070 |
| 2018-07-03 | $21.83 | $22.57 | $21.70 | $22.43 | $11.76 | 913,700 |
| 2018-07-02 | $21.85 | $22.10 | $21.65 | $21.83 | $11.44 | 936,990 |
| 2018-06-29 | $21.10 | $21.85 | $21.05 | $21.81 | $11.43 | 685,300 |
| 2018-06-28 | $21.65 | $21.80 | $21.16 | $21.19 | $11.11 | 510,640 |
| 2018-06-27 | $21.71 | $22.09 | $21.48 | $21.67 | $11.36 | 650,150 |
| 2018-06-26 | $21.48 | $21.98 | $21.12 | $21.97 | $11.51 | 840,020 |
| 2018-06-25 | $20.87 | $22.30 | $20.87 | $21.76 | $11.40 | 1,229,420 |
| 2018-06-22 | $20.00 | $20.79 | $19.80 | $20.72 | $10.86 | 721,270 |
| 2018-06-21 | $21.80 | $21.80 | $20.14 | $20.31 | $10.64 | 1,011,970 |
| 2018-06-20 | $21.30 | $22.00 | $21.00 | $21.71 | $11.38 | 772,460 |
| 2018-06-19 | $23.38 | $23.38 | $21.46 | $21.48 | $11.26 | 1,191,000 |
| 2018-06-18 | $23.84 | $23.84 | $23.84 | $23.84 | $12.49 | 0 |
| 2018-06-15 | $25.09 | $25.27 | $23.82 | $23.84 | $12.49 | 824,220 |
| 2018-06-14 | $24.88 | $25.35 | $24.88 | $25.09 | $13.15 | 469,570 |
| 2018-06-13 | $26.16 | $26.16 | $24.88 | $25.00 | $13.10 | 708,700 |
| 2018-06-12 | $25.78 | $26.04 | $25.55 | $26.03 | $13.64 | 495,600 |
| 2018-06-11 | $26.06 | $26.14 | $25.62 | $25.78 | $13.51 | 449,270 |
| 2018-06-08 | $26.44 | $26.44 | $25.71 | $26.03 | $13.64 | 677,930 |
| 2018-06-07 | $27.25 | $27.43 | $26.60 | $26.64 | $13.86 | 799,940 |
| 2018-06-06 | $26.91 | $27.27 | $26.91 | $27.16 | $14.13 | 629,690 |
| 2018-06-05 | $26.99 | $27.17 | $26.65 | $27.07 | $14.08 | 797,510 |
| 2018-06-04 | $26.81 | $27.27 | $26.65 | $26.97 | $14.03 | 517,690 |
| 2018-06-01 | $26.49 | $27.19 | $26.30 | $26.64 | $13.86 | 834,040 |
| 2018-05-31 | $26.50 | $26.83 | $26.06 | $26.39 | $13.73 | 910,310 |
| 2018-05-30 | $28.30 | $28.30 | $25.82 | $25.97 | $13.51 | 1,927,890 |
| 2018-05-29 | $28.48 | $28.95 | $28.30 | $28.69 | $14.92 | 698,050 |
| 2018-05-28 | $29.27 | $29.50 | $28.58 | $28.59 | $14.87 | 999,190 |
| 2018-05-25 | $30.09 | $30.31 | $29.67 | $29.70 | $15.45 | 1,160,000 |
| 2018-05-24 | $30.36 | $30.36 | $30.01 | $30.14 | $15.68 | 700,290 |
| 2018-05-23 | $30.37 | $30.48 | $29.95 | $30.16 | $15.69 | 1,246,340 |
| 2018-05-22 | $30.19 | $30.98 | $29.88 | $30.58 | $15.90 | 2,867,080 |
| 2018-05-21 | $29.51 | $29.89 | $29.43 | $29.76 | $15.48 | 1,250,450 |
| 2018-05-18 | $29.30 | $29.39 | $28.91 | $29.31 | $15.24 | 800,760 |
| 2018-05-17 | $28.70 | $29.40 | $28.70 | $29.16 | $15.17 | 732,200 |
| 2018-05-16 | $29.56 | $29.60 | $28.99 | $29.01 | $15.09 | 723,500 |
| 2018-05-15 | $28.92 | $29.58 | $28.66 | $29.54 | $15.36 | 936,600 |
| 2018-05-14 | $29.59 | $29.75 | $28.50 | $28.64 | $14.90 | 1,029,180 |
| 2018-05-11 | $30.28 | $30.40 | $29.52 | $29.59 | $15.39 | 1,112,700 |
| 2018-05-10 | $29.73 | $30.43 | $29.73 | $30.25 | $15.73 | 1,352,700 |
| 2018-05-09 | $29.89 | $29.98 | $29.59 | $29.73 | $15.46 | 701,800 |
| 2018-05-08 | $30.10 | $30.15 | $29.80 | $29.89 | $15.55 | 952,660 |
| 2018-05-07 | $29.72 | $30.23 | $29.40 | $30.12 | $15.67 | 1,315,500 |
| 2018-05-04 | $28.52 | $30.98 | $28.52 | $29.78 | $15.49 | 1,734,000 |
| 2018-05-03 | $28.81 | $29.06 | $28.32 | $28.95 | $15.06 | 789,870 |
| 2018-05-02 | $28.38 | $28.85 | $28.24 | $28.80 | $14.98 | 673,680 |
| 2018-05-01 | $28.30 | $28.30 | $28.30 | $28.30 | $14.72 | 0 |
| 2018-04-30 | $28.30 | $28.30 | $28.30 | $28.30 | $14.72 | 0 |
| 2018-04-27 | $28.00 | $28.34 | $27.60 | $28.30 | $14.72 | 721,890 |
| 2018-04-26 | $29.07 | $29.28 | $27.91 | $28.00 | $14.56 | 755,500 |
| 2018-04-25 | $28.90 | $29.29 | $28.58 | $29.06 | $15.11 | 791,800 |
| 2018-04-24 | $28.04 | $29.12 | $28.04 | $28.92 | $15.04 | 1,003,850 |
| 2018-04-23 | $27.95 | $28.18 | $27.61 | $28.03 | $14.58 | 761,200 |
| 2018-04-20 | $29.19 | $29.19 | $27.75 | $27.78 | $14.45 | 1,317,020 |
| 2018-04-19 | $29.20 | $29.47 | $29.05 | $29.10 | $15.13 | 861,770 |
| 2018-04-18 | $29.25 | $29.39 | $28.21 | $29.20 | $15.19 | 1,127,600 |
| 2018-04-17 | $29.85 | $30.20 | $28.60 | $28.89 | $15.03 | 1,024,640 |
| 2018-04-16 | $30.87 | $30.88 | $29.51 | $29.63 | $15.41 | 1,283,500 |
| 2018-04-13 | $31.11 | $31.37 | $30.62 | $30.68 | $15.96 | 1,209,410 |
| 2018-04-12 | $31.83 | $31.87 | $31.02 | $31.08 | $16.16 | 1,440,900 |
| 2018-04-11 | $31.20 | $31.91 | $31.00 | $31.81 | $16.54 | 2,144,080 |
| 2018-04-10 | $30.98 | $31.23 | $30.71 | $30.94 | $16.09 | 1,246,180 |
| 2018-04-09 | $30.39 | $31.28 | $30.30 | $30.99 | $16.12 | 1,643,200 |
| 2018-04-06 | $30.84 | $30.84 | $30.84 | $30.84 | $16.04 | 0 |
| 2018-04-05 | $30.84 | $30.84 | $30.84 | $30.84 | $16.04 | 0 |
| 2018-04-04 | $31.50 | $31.79 | $30.80 | $30.84 | $16.04 | 2,250,800 |
| 2018-04-03 | $31.99 | $32.29 | $30.80 | $31.49 | $16.38 | 2,606,020 |
| 2018-04-02 | $32.98 | $33.66 | $32.60 | $32.62 | $16.97 | 4,420,130 |
| 2018-03-30 | $32.36 | $36.00 | $32.36 | $35.18 | $18.30 | 6,905,930 |
| 2018-03-29 | $35.95 | $36.96 | $35.95 | $35.95 | $18.70 | 2,212,000 |
| 2018-03-28 | $40.40 | $41.29 | $39.00 | $39.94 | $20.77 | 12,638,110 |
| 2018-03-27 | $40.00 | $40.25 | $38.48 | $39.28 | $20.43 | 2,150,260 |
| 2018-03-26 | $36.96 | $39.39 | $36.71 | $39.25 | $20.41 | 2,353,560 |
| 2018-03-23 | $37.70 | $37.70 | $36.03 | $37.25 | $19.37 | 1,561,900 |
| 2018-03-22 | $36.66 | $38.19 | $36.51 | $37.88 | $19.70 | 2,100,100 |
| 2018-03-21 | $36.34 | $36.78 | $35.93 | $36.72 | $19.10 | 1,360,200 |
| 2018-03-20 | $36.00 | $36.80 | $34.66 | $36.32 | $18.89 | 2,548,080 |
| 2018-03-19 | $37.79 | $37.93 | $35.18 | $36.32 | $18.89 | 2,560,270 |
| 2018-03-16 | $39.28 | $40.30 | $37.80 | $38.03 | $19.78 | 3,318,970 |
| 2018-03-15 | $37.62 | $39.30 | $36.52 | $38.92 | $20.24 | 3,300,200 |
| 2018-03-14 | $39.27 | $39.94 | $37.08 | $38.04 | $19.78 | 3,773,420 |
| 2018-03-13 | $38.00 | $39.74 | $37.50 | $39.21 | $20.39 | 5,449,230 |
| 2018-03-12 | $37.30 | $38.38 | $36.90 | $37.93 | $19.73 | 3,661,500 |
| 2018-03-09 | $36.96 | $37.77 | $36.50 | $37.36 | $19.43 | 4,860,030 |
| 2018-03-08 | $34.94 | $37.14 | $34.91 | $36.55 | $19.01 | 5,447,710 |
| 2018-03-07 | $35.42 | $35.50 | $34.80 | $35.01 | $18.21 | 1,083,340 |
| 2018-03-06 | $36.19 | $36.19 | $34.78 | $35.41 | $18.42 | 1,655,790 |
| 2018-03-05 | $36.30 | $37.30 | $35.56 | $35.96 | $18.70 | 2,823,990 |
| 2018-03-02 | $35.35 | $36.36 | $34.78 | $35.87 | $18.66 | 2,790,650 |
| 2018-03-01 | $34.65 | $35.58 | $33.48 | $35.47 | $18.45 | 3,272,780 |
| 2018-02-28 | $34.95 | $35.36 | $33.33 | $34.69 | $18.04 | 1,746,860 |
| 2018-02-27 | $36.63 | $37.12 | $35.58 | $35.63 | $18.53 | 2,418,600 |
| 2018-02-26 | $36.26 | $36.81 | $35.55 | $36.65 | $19.06 | 3,219,340 |
| 2018-02-23 | $36.05 | $36.80 | $35.40 | $36.05 | $18.75 | 3,057,240 |
| 2018-02-22 | $37.28 | $37.94 | $35.31 | $36.40 | $18.93 | 3,011,710 |
| 2018-02-21 | $37.29 | $37.29 | $37.29 | $37.29 | $19.39 | 0 |
| 2018-02-20 | $37.29 | $37.29 | $37.29 | $37.29 | $19.39 | 0 |
| 2018-02-19 | $37.29 | $37.29 | $37.29 | $37.29 | $19.39 | 0 |
| 2018-02-16 | $37.29 | $37.29 | $37.29 | $37.29 | $19.39 | 0 |
| 2018-02-15 | $37.29 | $37.29 | $37.29 | $37.29 | $19.39 | 0 |
| 2018-02-14 | $34.80 | $38.70 | $34.77 | $37.29 | $19.39 | 4,057,920 |
| 2018-02-13 | $35.00 | $35.33 | $33.49 | $35.18 | $18.30 | 2,255,170 |
| 2018-02-12 | $32.30 | $34.99 | $32.20 | $34.62 | $18.01 | 3,225,250 |
| 2018-02-09 | $32.00 | $32.42 | $31.44 | $31.98 | $16.63 | 1,542,410 |
| 2018-02-08 | $32.29 | $32.87 | $31.45 | $32.82 | $17.07 | 2,845,050 |
| 2018-02-07 | $30.80 | $32.90 | $30.60 | $32.42 | $16.86 | 2,807,450 |
| 2018-02-06 | $29.88 | $30.98 | $29.00 | $30.30 | $15.76 | 1,255,150 |
| 2018-02-05 | $28.08 | $30.49 | $27.97 | $30.18 | $15.70 | 969,170 |
| 2018-02-02 | $27.95 | $29.00 | $27.10 | $28.29 | $14.71 | 273,400 |
| 2018-02-01 | $29.13 | $29.29 | $27.81 | $27.81 | $14.46 | 484,090 |
| 2018-01-31 | $30.06 | $30.06 | $28.62 | $29.13 | $15.15 | 435,090 |
| 2018-01-30 | $29.90 | $30.15 | $29.51 | $30.10 | $15.65 | 259,250 |
| 2018-01-29 | $30.80 | $31.25 | $29.50 | $29.95 | $15.58 | 330,360 |
| 2018-01-26 | $31.13 | $31.46 | $30.40 | $30.75 | $15.99 | 407,740 |
| 2018-01-25 | $30.98 | $31.45 | $30.75 | $31.12 | $16.19 | 377,230 |
| 2018-01-24 | $30.80 | $30.97 | $30.50 | $30.93 | $16.09 | 378,120 |
| 2018-01-23 | $30.60 | $30.98 | $30.31 | $30.55 | $15.89 | 425,300 |
| 2018-01-22 | $32.03 | $32.03 | $30.13 | $30.50 | $15.86 | 765,800 |
| 2018-01-19 | $31.80 | $32.20 | $31.23 | $31.97 | $16.63 | 631,700 |
| 2018-01-18 | $32.22 | $32.33 | $31.59 | $31.62 | $16.45 | 401,000 |
| 2018-01-17 | $32.96 | $33.08 | $31.48 | $32.22 | $16.76 | 643,300 |
| 2018-01-16 | $32.68 | $33.09 | $32.58 | $32.93 | $17.13 | 451,300 |
| 2018-01-15 | $33.50 | $33.68 | $32.56 | $32.65 | $16.98 | 710,100 |
| 2018-01-12 | $34.10 | $34.32 | $33.66 | $33.73 | $17.54 | 659,000 |
| 2018-01-11 | $33.90 | $34.18 | $33.52 | $34.07 | $17.72 | 722,340 |
| 2018-01-10 | $33.01 | $34.12 | $33.01 | $33.99 | $17.68 | 1,112,000 |
| 2018-01-09 | $33.98 | $34.12 | $33.09 | $33.24 | $17.29 | 507,100 |
| 2018-01-08 | $33.45 | $34.08 | $32.39 | $33.88 | $17.62 | 1,048,900 |
| 2018-01-05 | $33.20 | $33.72 | $32.52 | $33.52 | $17.43 | 1,168,890 |
| 2018-01-04 | $33.28 | $33.60 | $33.18 | $33.20 | $17.27 | 655,790 |
| 2018-01-03 | $33.43 | $33.73 | $32.86 | $33.28 | $17.31 | 831,990 |
| 2018-01-02 | $32.43 | $33.79 | $32.43 | $33.47 | $17.41 | 1,104,970 |
| 2018-01-01 | $32.41 | $32.41 | $32.41 | $32.41 | $16.86 | 0 |
| 2017-12-29 | $31.50 | $32.45 | $31.47 | $32.41 | $16.86 | 893,910 |
| 2017-12-28 | $31.08 | $31.74 | $31.08 | $31.65 | $16.46 | 575,100 |
| 2017-12-27 | $31.25 | $31.60 | $31.00 | $31.40 | $16.33 | 737,800 |
| 2017-12-26 | $31.03 | $31.95 | $31.03 | $31.22 | $16.24 | 820,410 |
| 2017-12-25 | $31.50 | $31.90 | $29.58 | $31.26 | $16.26 | 1,192,980 |
| 2017-12-22 | $31.31 | $32.09 | $31.31 | $31.73 | $16.50 | 908,600 |
| 2017-12-21 | $30.91 | $31.77 | $30.63 | $31.70 | $16.49 | 1,307,940 |
| 2017-12-20 | $31.00 | $31.19 | $30.49 | $30.96 | $16.10 | 901,000 |
| 2017-12-19 | $29.65 | $31.17 | $29.65 | $31.02 | $16.13 | 1,445,700 |
| 2017-12-18 | $29.68 | $30.18 | $29.52 | $29.91 | $15.56 | 786,380 |
| 2017-12-15 | $29.06 | $29.87 | $29.06 | $29.75 | $15.47 | 1,075,130 |
| 2017-12-14 | $28.83 | $29.27 | $28.83 | $29.20 | $15.19 | 729,500 |
| 2017-12-13 | $28.75 | $29.36 | $28.60 | $29.05 | $15.11 | 865,500 |
| 2017-12-12 | $28.97 | $29.30 | $28.70 | $28.74 | $14.95 | 863,000 |
| 2017-12-11 | $28.16 | $29.48 | $28.16 | $29.36 | $15.27 | 963,600 |
| 2017-12-08 | $28.40 | $29.30 | $28.29 | $29.16 | $15.17 | 1,450,830 |
| 2017-12-07 | $27.87 | $28.48 | $27.51 | $28.09 | $14.61 | 1,052,290 |
| 2017-12-06 | $27.30 | $27.79 | $27.01 | $27.74 | $14.43 | 1,162,490 |
| 2017-12-05 | $29.05 | $29.48 | $27.10 | $27.34 | $14.22 | 1,456,600 |
| 2017-12-04 | $31.29 | $31.30 | $29.11 | $29.21 | $15.19 | 1,281,020 |
| 2017-12-01 | $31.39 | $31.39 | $31.11 | $31.25 | $16.25 | 876,600 |
| 2017-11-30 | $31.39 | $31.50 | $30.90 | $31.14 | $16.20 | 753,000 |
| 2017-11-29 | $31.78 | $31.78 | $30.81 | $31.37 | $16.32 | 1,246,700 |
| 2017-11-28 | $30.95 | $31.59 | $30.80 | $31.52 | $16.39 | 1,148,900 |
| 2017-11-27 | $30.90 | $31.19 | $30.30 | $30.74 | $15.99 | 1,047,700 |
| 2017-11-24 | $30.50 | $30.80 | $30.08 | $30.50 | $15.86 | 820,400 |
| 2017-11-23 | $31.56 | $31.75 | $30.11 | $30.28 | $15.75 | 1,068,500 |
| 2017-11-22 | $31.40 | $31.80 | $31.14 | $31.51 | $16.39 | 931,660 |
| 2017-11-21 | $31.77 | $32.18 | $31.13 | $31.32 | $16.29 | 1,221,190 |
| 2017-11-20 | $31.51 | $31.90 | $30.30 | $31.68 | $16.48 | 1,174,100 |
| 2017-11-17 | $34.86 | $34.86 | $31.18 | $31.45 | $16.36 | 2,214,100 |
| 2017-11-16 | $35.61 | $35.65 | $34.51 | $34.64 | $18.02 | 976,190 |
| 2017-11-15 | $35.27 | $35.70 | $34.91 | $35.51 | $18.47 | 904,360 |
| 2017-11-14 | $36.46 | $36.65 | $35.25 | $35.29 | $18.35 | 1,489,950 |
| 2017-11-13 | $36.95 | $37.28 | $36.30 | $36.39 | $18.93 | 1,403,940 |
| 2017-11-10 | $37.32 | $37.97 | $36.73 | $36.90 | $19.19 | 2,182,090 |
| 2017-11-09 | $36.38 | $37.45 | $36.00 | $37.27 | $19.38 | 2,248,400 |
| 2017-11-08 | $35.49 | $36.89 | $35.36 | $36.38 | $18.92 | 2,545,920 |
| 2017-11-07 | $35.30 | $35.68 | $34.97 | $35.64 | $18.54 | 1,346,030 |
| 2017-11-06 | $34.97 | $35.30 | $34.51 | $35.21 | $18.31 | 1,090,010 |
| 2017-11-03 | $35.51 | $35.55 | $34.40 | $34.56 | $17.97 | 1,410,500 |
| 2017-11-02 | $36.20 | $36.26 | $35.30 | $35.40 | $18.41 | 1,470,390 |
| 2017-11-01 | $35.59 | $36.30 | $35.40 | $36.18 | $18.82 | 1,603,330 |
| 2017-10-31 | $35.36 | $36.00 | $35.08 | $35.72 | $18.58 | 1,609,850 |
| 2017-10-30 | $37.43 | $37.43 | $34.20 | $35.03 | $18.22 | 2,879,760 |
| 2017-10-27 | $38.18 | $38.27 | $37.50 | $37.56 | $19.53 | 2,108,500 |
| 2017-10-26 | $38.38 | $38.38 | $37.90 | $38.09 | $19.81 | 2,051,480 |
| 2017-10-25 | $37.95 | $38.51 | $37.85 | $38.38 | $19.96 | 2,280,720 |
| 2017-10-24 | $39.58 | $39.58 | $37.92 | $38.13 | $19.83 | 3,718,560 |
| 2017-10-23 | $39.88 | $40.50 | $39.27 | $39.62 | $20.61 | 4,307,900 |
| 2017-10-20 | $41.70 | $45.00 | $41.70 | $41.70 | $21.69 | 5,336,630 |
| 2017-10-19 | $51.95 | $52.00 | $46.33 | $46.33 | $24.10 | 2,659,550 |
| 2017-10-18 | $51.75 | $51.97 | $51.25 | $51.48 | $26.77 | 2,387,020 |
| 2017-10-17 | $51.30 | $51.89 | $50.55 | $51.41 | $26.74 | 2,311,540 |
| 2017-10-16 | $52.80 | $52.98 | $51.01 | $51.48 | $26.77 | 2,405,080 |
| 2017-10-13 | $50.88 | $52.95 | $50.28 | $52.70 | $27.41 | 1,697,800 |
| 2017-10-12 | $50.98 | $51.33 | $49.73 | $50.73 | $26.38 | 1,343,600 |
| 2017-10-11 | $52.80 | $52.80 | $49.68 | $51.33 | $26.70 | 2,339,010 |
| 2017-10-10 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-09 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-06 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-05 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-04 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-03 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-10-02 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-29 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-28 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-27 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-26 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-25 | $52.98 | $52.98 | $52.98 | $52.98 | $27.55 | 0 |
| 2017-09-22 | $52.68 | $53.20 | $52.00 | $52.98 | $27.55 | 3,187,000 |
| 2017-09-21 | $52.28 | $53.38 | $51.31 | $52.79 | $27.46 | 2,701,120 |
| 2017-09-20 | $50.60 | $52.00 | $49.91 | $51.89 | $26.99 | 2,104,200 |
| 2017-09-19 | $50.70 | $50.88 | $48.98 | $50.48 | $26.25 | 1,914,090 |
| 2017-09-18 | $53.50 | $53.50 | $50.26 | $50.75 | $26.39 | 2,640,410 |
| 2017-09-15 | $52.90 | $54.99 | $52.19 | $53.75 | $27.96 | 4,790,450 |
| 2017-09-14 | $51.38 | $51.67 | $50.83 | $51.44 | $26.75 | 1,357,360 |
| 2017-09-13 | $51.10 | $51.59 | $50.30 | $51.19 | $26.62 | 1,690,890 |
| 2017-09-12 | $52.79 | $52.79 | $50.21 | $51.07 | $26.56 | 2,367,890 |
| 2017-09-11 | $51.78 | $52.67 | $51.28 | $52.27 | $27.19 | 2,535,690 |
| 2017-09-08 | $50.38 | $51.95 | $50.04 | $51.67 | $26.87 | 2,895,490 |
| 2017-09-07 | $51.00 | $51.00 | $49.41 | $50.68 | $26.36 | 2,361,160 |
| 2017-09-06 | $52.30 | $52.30 | $49.92 | $50.92 | $26.48 | 2,566,940 |
| 2017-09-05 | $54.27 | $54.27 | $52.00 | $52.55 | $27.33 | 2,502,570 |
| 2017-09-04 | $53.71 | $55.45 | $53.20 | $54.26 | $28.22 | 4,040,310 |
| 2017-09-01 | $51.67 | $54.50 | $50.30 | $53.55 | $27.85 | 3,995,550 |
| 2017-08-31 | $47.50 | $51.96 | $47.27 | $51.78 | $26.93 | 4,324,990 |
| 2017-08-30 | $47.28 | $47.82 | $46.84 | $47.71 | $24.81 | 1,423,700 |
| 2017-08-29 | $46.50 | $47.28 | $46.02 | $47.22 | $24.56 | 2,081,040 |
| 2017-08-28 | $46.00 | $46.55 | $45.86 | $46.37 | $24.12 | 1,949,670 |
| 2017-08-25 | $45.80 | $46.47 | $45.10 | $46.18 | $24.02 | 1,652,590 |
| 2017-08-24 | $48.09 | $48.61 | $46.10 | $46.21 | $24.03 | 1,951,190 |
| 2017-08-23 | $47.90 | $48.49 | $47.05 | $47.99 | $24.96 | 1,725,190 |
| 2017-08-22 | $49.50 | $49.50 | $47.18 | $47.91 | $24.92 | 2,077,290 |
| 2017-08-21 | $50.50 | $50.91 | $48.50 | $48.94 | $25.45 | 2,056,600 |
| 2017-08-18 | $52.51 | $54.30 | $48.65 | $50.28 | $26.15 | 2,495,630 |
| 2017-08-17 | $52.00 | $54.20 | $51.51 | $53.05 | $27.59 | 3,975,070 |
| 2017-08-16 | $50.35 | $52.97 | $50.35 | $52.34 | $27.22 | 3,676,890 |
| 2017-08-15 | $48.60 | $51.45 | $48.60 | $50.72 | $26.38 | 2,626,120 |
| 2017-08-14 | $46.61 | $49.60 | $46.61 | $49.05 | $25.51 | 1,565,070 |
| 2017-08-11 | $46.60 | $47.30 | $46.00 | $46.88 | $24.38 | 1,116,660 |
| 2017-08-10 | $49.90 | $49.90 | $46.08 | $46.84 | $24.36 | 2,141,650 |
| 2017-08-09 | $50.28 | $53.99 | $48.43 | $49.42 | $25.70 | 2,606,290 |
| 2017-08-08 | $48.50 | $51.50 | $47.76 | $50.86 | $26.45 | 3,081,390 |
| 2017-08-07 | $46.50 | $48.99 | $45.59 | $48.36 | $25.15 | 1,810,980 |
| 2017-08-04 | $47.30 | $50.08 | $44.50 | $46.52 | $24.19 | 1,380,010 |
| 2017-08-03 | $47.75 | $47.87 | $45.42 | $45.53 | $23.68 | 925,940 |
| 2017-08-02 | $47.98 | $47.98 | $47.10 | $47.75 | $24.83 | 597,980 |
| 2017-08-01 | $47.57 | $48.20 | $47.50 | $47.95 | $24.94 | 576,270 |
| 2017-07-31 | $47.58 | $48.11 | $47.41 | $47.75 | $24.83 | 456,810 |
| 2017-07-28 | $48.00 | $48.10 | $47.51 | $47.70 | $24.81 | 709,380 |
| 2017-07-27 | $47.80 | $48.38 | $47.43 | $48.06 | $25.00 | 807,010 |
| 2017-07-26 | $47.68 | $47.96 | $47.24 | $47.79 | $24.86 | 557,390 |
| 2017-07-25 | $47.53 | $47.90 | $46.84 | $47.68 | $24.80 | 779,700 |
| 2017-07-24 | $47.20 | $47.87 | $46.65 | $47.55 | $24.73 | 801,970 |
| 2017-07-21 | $46.70 | $47.98 | $46.20 | $47.35 | $24.63 | 1,291,760 |
| 2017-07-20 | $47.50 | $47.95 | $46.01 | $46.78 | $24.33 | 1,768,830 |
| 2017-07-19 | $46.35 | $48.32 | $45.30 | $47.52 | $24.71 | 1,330,280 |
| 2017-07-18 | $44.98 | $46.18 | $44.53 | $46.05 | $23.95 | 803,390 |
| 2017-07-17 | $46.95 | $47.15 | $42.38 | $45.80 | $23.82 | 1,637,860 |
| 2017-07-14 | $46.22 | $47.20 | $46.22 | $47.09 | $24.49 | 1,185,580 |
| 2017-07-13 | $46.70 | $46.98 | $46.10 | $46.72 | $24.30 | 791,080 |
| 2017-07-12 | $46.25 | $46.98 | $45.62 | $46.76 | $24.32 | 1,296,940 |
| 2017-07-11 | $45.88 | $46.98 | $45.30 | $46.26 | $24.06 | 1,799,760 |
| 2017-07-10 | $46.16 | $46.19 | $44.10 | $46.01 | $23.93 | 1,502,360 |
| 2017-07-07 | $46.10 | $46.33 | $45.90 | $46.19 | $24.02 | 730,300 |
| 2017-07-06 | $46.15 | $46.21 | $45.75 | $46.13 | $23.99 | 683,650 |
| 2017-07-05 | $45.90 | $46.50 | $45.61 | $46.07 | $23.96 | 850,650 |
| 2017-07-04 | $45.70 | $46.05 | $45.30 | $45.96 | $23.90 | 1,323,490 |
| 2017-07-03 | $45.50 | $45.99 | $45.23 | $45.77 | $23.80 | 661,860 |
| 2017-06-30 | $44.70 | $46.01 | $44.70 | $45.67 | $23.75 | 1,608,790 |
| 2017-06-29 | $45.50 | $45.81 | $44.60 | $45.35 | $23.59 | 1,525,420 |
| 2017-06-28 | $44.66 | $45.90 | $44.11 | $45.89 | $23.87 | 1,657,770 |
| 2017-06-27 | $45.05 | $45.58 | $44.58 | $44.96 | $23.38 | 1,539,720 |
| 2017-06-26 | $44.98 | $45.25 | $44.50 | $45.18 | $23.50 | 1,004,940 |
| 2017-06-23 | $44.55 | $45.18 | $44.00 | $45.16 | $23.49 | 1,815,050 |
| 2017-06-22 | $43.71 | $45.00 | $43.20 | $44.92 | $23.36 | 2,283,750 |
| 2017-06-21 | $43.90 | $44.04 | $43.10 | $43.78 | $22.77 | 1,484,800 |
| 2017-06-20 | $43.80 | $44.50 | $43.00 | $43.90 | $22.83 | 1,664,320 |
| 2017-06-19 | $42.70 | $43.99 | $42.55 | $43.73 | $22.74 | 1,976,020 |
| 2017-06-16 | $42.60 | $43.00 | $41.88 | $42.95 | $22.34 | 2,630,490 |
| 2017-06-15 | $41.00 | $45.18 | $40.70 | $42.38 | $22.04 | 3,296,670 |
| 2017-06-14 | $41.16 | $41.30 | $40.56 | $41.24 | $21.45 | 1,274,930 |
| 2017-06-13 | $40.70 | $41.28 | $40.51 | $41.16 | $21.41 | 1,936,550 |
| 2017-06-12 | $40.20 | $41.05 | $39.98 | $40.75 | $21.19 | 2,378,980 |
| 2017-06-09 | $39.13 | $40.56 | $39.00 | $40.54 | $21.08 | 2,528,080 |
| 2017-06-08 | $39.50 | $39.75 | $38.82 | $39.27 | $20.42 | 1,369,770 |
| 2017-06-07 | $38.44 | $40.07 | $38.16 | $39.57 | $20.58 | 2,418,500 |
| 2017-06-06 | $37.26 | $38.50 | $36.66 | $38.44 | $19.99 | 1,549,080 |
| 2017-06-05 | $37.40 | $38.14 | $37.00 | $37.18 | $19.34 | 1,120,520 |
| 2017-06-02 | $35.70 | $37.36 | $35.70 | $37.29 | $19.39 | 1,170,780 |
| 2017-06-01 | $36.35 | $36.60 | $35.00 | $36.39 | $18.93 | 1,643,370 |
| 2017-05-31 | $37.88 | $38.55 | $36.60 | $36.65 | $19.06 | 1,552,010 |
| 2017-05-30 | $36.62 | $36.62 | $36.62 | $36.62 | $19.05 | 0 |
| 2017-05-29 | $36.62 | $36.62 | $36.62 | $36.62 | $19.05 | 0 |
| 2017-05-26 | $36.52 | $37.10 | $36.39 | $36.62 | $19.05 | 1,157,570 |
| 2017-05-25 | $36.99 | $36.99 | $35.89 | $36.65 | $19.06 | 1,635,810 |
| 2017-05-24 | $36.40 | $36.70 | $35.57 | $36.63 | $19.05 | 1,445,270 |
| 2017-05-23 | $35.99 | $36.70 | $35.25 | $35.93 | $18.69 | 2,298,200 |
| 2017-05-22 | $39.30 | $39.30 | $35.33 | $36.04 | $18.74 | 2,421,370 |
| 2017-05-19 | $40.30 | $40.40 | $38.55 | $39.22 | $20.40 | 1,771,640 |
| 2017-05-18 | $40.90 | $41.60 | $39.80 | $39.93 | $20.77 | 2,560,560 |
| 2017-05-17 | $40.00 | $41.57 | $39.80 | $41.39 | $21.53 | 3,730,980 |
| 2017-05-16 | $38.80 | $39.95 | $37.50 | $39.77 | $20.68 | 2,260,620 |
| 2017-05-15 | $40.00 | $40.30 | $38.88 | $38.92 | $20.24 | 2,206,900 |
| 2017-05-12 | $40.65 | $40.65 | $39.52 | $39.86 | $20.73 | 2,628,340 |
| 2017-05-11 | $38.40 | $39.89 | $37.00 | $39.76 | $20.68 | 2,450,690 |
| 2017-05-10 | $39.00 | $40.96 | $38.84 | $39.03 | $20.30 | 3,500,540 |
| 2017-05-09 | $37.89 | $39.11 | $37.55 | $38.71 | $20.13 | 2,107,860 |
| 2017-05-08 | $39.61 | $39.88 | $37.50 | $37.87 | $19.70 | 2,664,480 |
| 2017-05-05 | $39.99 | $41.47 | $39.70 | $40.00 | $20.80 | 3,678,360 |
| 2017-05-04 | $40.12 | $43.50 | $40.12 | $41.29 | $21.47 | 5,889,120 |
| 2017-05-03 | $44.05 | $44.05 | $44.05 | $44.05 | $22.91 | 652,700 |
| 2017-05-02 | $54.38 | $54.58 | $48.94 | $48.94 | $25.45 | 2,744,800 |
| 2017-05-01 | $54.38 | $54.38 | $54.38 | $54.38 | $28.28 | 0 |
| 2017-04-28 | $54.65 | $55.15 | $54.06 | $54.38 | $28.28 | 747,880 |
| 2017-04-27 | $54.18 | $55.30 | $53.01 | $54.65 | $28.42 | 1,436,870 |
| 2017-04-26 | $53.07 | $55.30 | $52.50 | $54.18 | $28.18 | 1,167,010 |
| 2017-04-25 | $56.50 | $57.30 | $51.22 | $54.82 | $28.51 | 2,722,060 |
| 2017-04-24 | $56.92 | $57.38 | $55.55 | $56.91 | $29.60 | 1,400,490 |
| 2017-04-21 | $56.01 | $57.93 | $55.21 | $57.38 | $29.84 | 1,445,220 |
| 2017-04-20 | $54.46 | $56.90 | $54.18 | $56.13 | $29.19 | 1,862,700 |
| 2017-04-19 | $53.50 | $55.46 | $52.60 | $54.84 | $28.52 | 1,557,340 |
| 2017-04-18 | $53.64 | $54.18 | $51.87 | $53.40 | $27.77 | 1,764,990 |
| 2017-04-17 | $53.40 | $54.00 | $50.64 | $53.27 | $27.71 | 1,836,980 |
| 2017-04-14 | $55.20 | $55.33 | $53.66 | $54.33 | $28.26 | 1,369,500 |
| 2017-04-13 | $54.25 | $55.97 | $54.25 | $55.30 | $28.76 | 1,537,010 |
| 2017-04-12 | $55.93 | $55.93 | $53.30 | $54.90 | $28.55 | 2,184,870 |
| 2017-04-11 | $56.80 | $58.00 | $52.14 | $56.82 | $29.55 | 3,737,880 |
| 2017-04-10 | $60.04 | $60.93 | $56.50 | $56.80 | $29.54 | 3,113,720 |
| 2017-04-07 | $59.90 | $61.39 | $58.30 | $60.93 | $31.69 | 3,557,140 |
| 2017-04-06 | $60.40 | $63.49 | $59.21 | $60.55 | $31.49 | 3,678,750 |
| 2017-04-05 | $59.20 | $60.65 | $55.08 | $60.45 | $31.44 | 3,657,400 |
| 2017-04-04 | $61.03 | $61.03 | $61.03 | $61.03 | $31.74 | 0 |
| 2017-04-03 | $61.03 | $61.03 | $61.03 | $61.03 | $31.74 | 0 |
| 2017-03-31 | $59.47 | $61.48 | $59.08 | $61.03 | $31.74 | 4,948,410 |
| 2017-03-30 | $61.76 | $63.55 | $59.00 | $60.37 | $31.40 | 6,343,180 |
| 2017-03-29 | $70.60 | $70.60 | $63.87 | $64.48 | $33.54 | 8,497,950 |
| 2017-03-28 | $70.78 | $73.58 | $70.00 | $70.97 | $36.91 | 8,662,310 |
| 2017-03-27 | $67.00 | $73.77 | $65.06 | $73.77 | $38.37 | 15,749,280 |
| 2017-03-24 | $67.06 | $67.06 | $67.00 | $67.06 | $34.88 | 4,750,940 |
| 2017-03-23 | $60.96 | $60.96 | $60.96 | $60.96 | $31.70 | 161,630 |
| 2017-03-22 | $55.42 | $55.42 | $55.42 | $55.42 | $28.82 | 127,870 |
| 2017-03-21 | $50.38 | $50.38 | $50.38 | $50.38 | $26.20 | 91,890 |
| 2017-03-20 | $45.80 | $45.80 | $45.80 | $45.80 | $23.82 | 111,710 |
| 2017-03-17 | $41.64 | $41.64 | $41.64 | $41.64 | $21.66 | 92,050 |
| 2017-03-16 | $37.85 | $37.85 | $37.85 | $37.85 | $19.69 | 17,700 |
| 2017-03-15 | $34.41 | $34.41 | $34.41 | $34.41 | $17.90 | 15,300 |
| 2017-03-14 | $31.28 | $31.28 | $31.28 | $31.28 | $16.27 | 16,640 |
| 2017-03-13 | $28.44 | $28.44 | $28.44 | $28.44 | $14.79 | 16,530 |
| 2017-03-10 | $25.85 | $25.85 | $25.85 | $25.85 | $13.44 | 11,290 |
| 2017-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $12.22 | 7,690 |
| 2017-03-08 | $21.36 | $21.36 | $21.36 | $21.36 | $11.11 | 2,480 |
| 2017-03-07 | $19.42 | $19.42 | $19.42 | $19.42 | $10.10 | 800 |
| 2017-03-06 | $17.65 | $17.65 | $17.65 | $17.65 | $9.18 | 9,300 |
Zhejiang Three Stars New Materials Company Ltd (603578) News Headlines
Recent Zhejiang Three Stars New Materials Company Ltd (603578) News
Similar Companies to Zhejiang Three Stars New Materials Company Ltd (603578) 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 | -- | -- | -- |