Suli Company Ltd (603585) Exchange: SHG
Data as of July 11, 2025
$20.57 ($-0.46) -2.19%
Suli Company Ltd - Daily Information
Click for more stock information on Suli Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.00 |
| Previous Close | $20.57 |
| High | $21.15 |
| Low | $20.53 |
| Adjusted Open | $21.00 |
| Previous Adjusted Close | $20.57 |
| Adjusted High | $21.15 |
| Adjusted Low | $20.53 |
About Suli Company Ltd (603585)
Invest in Suli Company Ltd (603585)
Historical Stock Data for Suli Company Ltd (603585)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.00 | $21.15 | $20.53 | $20.57 | $20.57 | 8,508,230 |
| 2025-07-08 | $21.30 | $21.70 | $20.94 | $21.03 | $21.03 | 9,296,750 |
| 2025-07-07 | $21.30 | $21.97 | $20.88 | $21.36 | $21.36 | 12,154,510 |
| 2025-07-04 | $21.00 | $21.85 | $20.70 | $21.40 | $21.40 | 17,586,550 |
| 2025-07-03 | $19.30 | $21.32 | $19.28 | $21.32 | $21.32 | 15,158,850 |
| 2025-07-02 | $19.12 | $19.95 | $19.10 | $19.38 | $19.38 | 10,642,240 |
| 2025-06-30 | $18.29 | $18.54 | $18.21 | $18.49 | $18.49 | 4,604,930 |
| 2025-06-27 | $18.24 | $18.57 | $18.13 | $18.29 | $18.29 | 4,873,240 |
| 2025-06-26 | $18.42 | $18.59 | $18.00 | $18.24 | $18.24 | 7,225,010 |
| 2025-06-25 | $18.80 | $18.98 | $18.30 | $18.47 | $18.47 | 8,573,880 |
| 2025-06-24 | $18.74 | $19.36 | $18.73 | $18.91 | $18.91 | 8,472,350 |
| 2025-06-23 | $18.15 | $19.13 | $18.14 | $19.04 | $19.04 | 11,453,310 |
| 2025-06-20 | $19.00 | $19.25 | $18.29 | $18.60 | $18.60 | 13,952,790 |
| 2025-06-19 | $20.00 | $20.46 | $19.46 | $19.46 | $19.46 | 21,372,940 |
| 2025-06-18 | $23.00 | $23.46 | $21.62 | $21.62 | $21.62 | 21,198,580 |
| 2025-06-17 | $22.28 | $24.02 | $22.28 | $24.02 | $24.02 | 30,246,790 |
| 2025-06-13 | $19.54 | $21.55 | $19.54 | $19.85 | $19.85 | 18,988,560 |
| 2025-06-12 | $18.53 | $20.87 | $18.02 | $20.03 | $20.03 | 21,559,480 |
| 2025-06-11 | $19.15 | $19.65 | $18.19 | $18.97 | $18.97 | 16,801,110 |
| 2025-06-10 | $18.45 | $20.88 | $18.40 | $19.73 | $19.73 | 24,263,920 |
| 2025-06-09 | $18.70 | $19.80 | $18.02 | $19.06 | $19.06 | 23,520,360 |
| 2025-06-06 | $18.22 | $19.06 | $17.88 | $19.06 | $19.06 | 17,588,570 |
| 2025-06-05 | $15.95 | $17.33 | $15.80 | $17.33 | $17.33 | 5,080,510 |
| 2025-06-04 | $15.85 | $15.85 | $15.48 | $15.75 | $15.75 | 2,086,620 |
| 2025-06-03 | $15.55 | $15.86 | $15.48 | $15.76 | $15.76 | 2,012,420 |
| 2025-05-30 | $15.75 | $15.86 | $15.38 | $15.68 | $15.68 | 2,395,000 |
| 2025-05-29 | $15.88 | $15.98 | $15.46 | $15.76 | $15.76 | 3,132,560 |
| 2025-05-28 | $16.30 | $16.38 | $15.51 | $16.02 | $16.02 | 4,315,620 |
| 2025-05-27 | $15.35 | $16.33 | $15.32 | $16.23 | $16.23 | 4,804,040 |
| 2025-05-26 | $15.87 | $15.88 | $15.31 | $15.48 | $15.48 | 2,653,400 |
| 2025-05-23 | $15.20 | $15.75 | $15.11 | $15.61 | $15.61 | 3,052,200 |
| 2025-05-22 | $15.39 | $15.55 | $15.05 | $15.13 | $15.13 | 1,811,900 |
| 2025-05-21 | $15.60 | $15.67 | $15.33 | $15.47 | $15.47 | 1,670,300 |
| 2025-05-20 | $15.70 | $15.81 | $15.43 | $15.59 | $15.59 | 1,884,500 |
| 2025-05-19 | $15.37 | $16.00 | $15.14 | $15.81 | $15.81 | 2,872,640 |
| 2025-05-16 | $15.06 | $15.35 | $15.06 | $15.29 | $15.29 | 1,146,500 |
| 2025-05-15 | $15.44 | $15.44 | $15.03 | $15.20 | $15.20 | 1,959,800 |
| 2025-05-14 | $15.44 | $15.64 | $15.27 | $15.36 | $15.36 | 1,699,000 |
| 2025-05-13 | $15.48 | $15.98 | $15.17 | $15.57 | $15.57 | 2,803,000 |
| 2025-05-12 | $15.23 | $15.55 | $15.22 | $15.32 | $15.32 | 2,401,600 |
| 2025-05-09 | $15.55 | $15.55 | $15.13 | $15.21 | $15.21 | 1,975,820 |
| 2025-05-08 | $15.57 | $15.79 | $15.43 | $15.53 | $15.53 | 2,254,920 |
| 2025-05-07 | $15.88 | $15.90 | $15.40 | $15.57 | $15.57 | 2,824,300 |
| 2025-05-06 | $15.08 | $15.70 | $15.06 | $15.66 | $15.66 | 4,656,280 |
| 2025-04-30 | $15.33 | $15.45 | $15.00 | $15.00 | $15.00 | 3,274,780 |
| 2025-04-29 | $15.16 | $15.38 | $15.04 | $15.33 | $15.33 | 3,661,000 |
| 2025-04-28 | $15.03 | $15.46 | $14.95 | $15.25 | $15.25 | 6,507,100 |
| 2025-04-25 | $15.08 | $15.42 | $14.92 | $15.10 | $15.10 | 5,876,360 |
| 2025-04-24 | $15.12 | $15.56 | $14.60 | $15.04 | $15.04 | 9,612,020 |
| 2025-04-23 | $14.68 | $15.06 | $14.38 | $15.04 | $15.04 | 4,531,280 |
| 2025-04-22 | $14.10 | $14.55 | $14.00 | $14.52 | $14.52 | 3,479,200 |
| 2025-04-21 | $13.88 | $14.24 | $13.64 | $14.10 | $14.10 | 2,582,400 |
| 2025-04-18 | $13.92 | $14.09 | $13.47 | $13.73 | $13.73 | 2,451,820 |
| 2025-04-17 | $13.61 | $14.17 | $13.27 | $13.85 | $13.85 | 3,941,320 |
| 2025-04-16 | $14.40 | $14.51 | $13.43 | $13.66 | $13.66 | 6,223,520 |
| 2025-04-15 | $14.80 | $14.95 | $14.41 | $14.62 | $14.62 | 4,078,280 |
| 2025-04-14 | $14.57 | $14.85 | $14.45 | $14.62 | $14.62 | 4,353,710 |
| 2025-04-11 | $14.47 | $14.75 | $14.31 | $14.48 | $14.48 | 4,542,610 |
| 2025-04-10 | $14.32 | $14.80 | $14.20 | $14.30 | $14.30 | 6,741,440 |
| 2025-04-09 | $14.05 | $14.26 | $12.92 | $14.23 | $14.23 | 6,928,620 |
| 2025-04-08 | $13.87 | $14.66 | $13.87 | $14.36 | $14.36 | 7,036,700 |
| 2025-04-07 | $14.79 | $14.98 | $14.05 | $14.05 | $14.05 | 4,972,400 |
| 2025-04-03 | $14.87 | $15.94 | $14.68 | $15.61 | $15.61 | 10,284,270 |
| 2025-04-02 | $15.03 | $15.80 | $14.69 | $15.02 | $15.02 | 7,545,780 |
| 2025-04-01 | $14.49 | $15.08 | $14.11 | $14.81 | $14.81 | 7,296,050 |
| 2025-03-31 | $14.81 | $15.00 | $14.10 | $14.35 | $14.35 | 8,329,520 |
| 2025-03-28 | $16.15 | $16.15 | $14.82 | $14.82 | $14.82 | 13,706,120 |
| 2025-03-27 | $14.95 | $16.47 | $14.95 | $16.47 | $16.47 | 13,373,200 |
| 2025-03-26 | $15.20 | $15.91 | $14.90 | $14.97 | $14.97 | 15,960,340 |
| 2025-03-25 | $13.40 | $14.47 | $13.40 | $14.47 | $14.47 | 7,726,420 |
| 2025-03-24 | $13.27 | $13.40 | $12.95 | $13.15 | $13.15 | 2,340,200 |
| 2025-03-21 | $13.55 | $13.55 | $13.20 | $13.26 | $13.26 | 2,193,600 |
| 2025-03-20 | $13.67 | $13.70 | $13.38 | $13.56 | $13.56 | 2,809,200 |
| 2025-03-19 | $14.03 | $14.12 | $13.65 | $13.76 | $13.76 | 2,610,680 |
| 2025-03-18 | $13.97 | $14.16 | $13.71 | $14.11 | $14.11 | 2,896,000 |
| 2025-03-17 | $14.07 | $14.26 | $13.83 | $13.95 | $13.95 | 3,193,300 |
| 2025-03-14 | $13.70 | $14.10 | $13.46 | $14.10 | $14.10 | 6,923,020 |
| 2025-03-13 | $13.83 | $13.93 | $13.30 | $13.42 | $13.42 | 4,924,610 |
| 2025-03-12 | $13.80 | $14.02 | $13.60 | $13.89 | $13.89 | 5,380,580 |
| 2025-03-11 | $13.93 | $13.99 | $13.53 | $13.78 | $13.78 | 6,357,700 |
| 2025-03-10 | $14.70 | $14.75 | $13.80 | $14.01 | $14.01 | 12,116,700 |
| 2025-03-07 | $14.00 | $14.96 | $13.67 | $14.96 | $14.96 | 10,486,540 |
| 2025-03-06 | $13.37 | $13.80 | $13.18 | $13.60 | $13.60 | 4,559,600 |
| 2025-03-05 | $13.27 | $13.32 | $13.08 | $13.32 | $13.32 | 2,035,240 |
| 2025-03-04 | $12.90 | $13.28 | $12.81 | $13.27 | $13.27 | 3,234,730 |
| 2025-03-03 | $12.55 | $13.09 | $12.55 | $12.87 | $12.87 | 3,234,400 |
| 2025-02-28 | $12.68 | $12.84 | $12.58 | $12.61 | $12.61 | 2,192,290 |
| 2025-02-27 | $12.69 | $12.82 | $12.52 | $12.80 | $12.80 | 2,167,200 |
| 2025-02-26 | $12.58 | $12.72 | $12.43 | $12.69 | $12.69 | 2,910,360 |
| 2025-02-25 | $12.45 | $12.65 | $12.35 | $12.46 | $12.46 | 2,051,280 |
| 2025-02-24 | $12.53 | $12.70 | $12.38 | $12.49 | $12.49 | 2,350,000 |
| 2025-02-20 | $12.37 | $12.72 | $12.35 | $12.64 | $12.64 | 3,460,280 |
| 2025-02-19 | $12.19 | $12.50 | $12.14 | $12.42 | $12.42 | 5,640,030 |
| 2025-02-18 | $13.55 | $13.60 | $12.66 | $12.66 | $12.66 | 10,565,940 |
| 2025-02-17 | $13.53 | $14.86 | $13.40 | $14.07 | $14.07 | 14,593,560 |
| 2025-02-14 | $13.62 | $13.80 | $13.46 | $13.51 | $13.51 | 3,475,650 |
| 2025-02-13 | $13.42 | $13.95 | $13.36 | $13.69 | $13.69 | 4,407,240 |
| 2025-02-12 | $13.46 | $13.74 | $13.37 | $13.42 | $13.42 | 1,874,000 |
| 2025-02-11 | $13.33 | $13.82 | $13.15 | $13.48 | $13.48 | 3,934,500 |
| 2025-02-10 | $13.30 | $13.35 | $13.01 | $13.33 | $13.33 | 2,121,770 |
| 2025-02-07 | $12.95 | $13.60 | $12.95 | $13.19 | $13.19 | 2,788,520 |
| 2025-02-06 | $13.00 | $13.15 | $12.86 | $13.05 | $13.05 | 1,496,300 |
| 2025-02-05 | $12.95 | $13.05 | $12.68 | $12.96 | $12.96 | 1,531,420 |
| 2025-01-27 | $12.94 | $13.11 | $12.83 | $12.95 | $12.95 | 1,466,900 |
| 2025-01-24 | $12.84 | $12.94 | $12.52 | $12.94 | $12.94 | 2,696,050 |
| 2025-01-23 | $13.02 | $13.10 | $12.75 | $12.90 | $12.90 | 3,429,490 |
| 2025-01-22 | $12.28 | $13.33 | $12.07 | $12.78 | $12.78 | 7,310,010 |
| 2025-01-21 | $12.11 | $12.29 | $12.01 | $12.19 | $12.19 | 1,740,440 |
| 2025-01-20 | $11.95 | $12.16 | $11.71 | $12.11 | $12.11 | 2,323,250 |
| 2025-01-17 | $11.88 | $11.99 | $11.70 | $11.98 | $11.98 | 1,811,750 |
| 2025-01-16 | $12.11 | $12.35 | $11.68 | $11.97 | $11.97 | 3,192,660 |
| 2025-01-15 | $12.46 | $12.46 | $12.02 | $12.19 | $12.19 | 3,140,600 |
| 2025-01-14 | $11.97 | $12.58 | $11.97 | $12.47 | $12.47 | 4,124,940 |
| 2025-01-13 | $11.80 | $12.43 | $11.52 | $12.04 | $12.04 | 3,669,420 |
| 2025-01-09 | $11.46 | $11.75 | $11.46 | $11.67 | $11.67 | 1,838,000 |
| 2025-01-08 | $11.74 | $11.74 | $11.19 | $11.56 | $11.56 | 2,816,290 |
| 2025-01-07 | $11.50 | $11.71 | $11.36 | $11.70 | $11.70 | 1,529,980 |
| 2025-01-06 | $11.37 | $11.63 | $11.14 | $11.58 | $11.58 | 1,970,800 |
| 2025-01-03 | $11.90 | $12.07 | $11.42 | $11.47 | $11.47 | 2,147,400 |
| 2025-01-02 | $11.89 | $12.28 | $11.78 | $11.91 | $11.91 | 1,993,860 |
| 2024-12-31 | $12.09 | $12.27 | $11.90 | $11.97 | $11.97 | 1,666,110 |
| 2024-12-30 | $12.15 | $12.48 | $12.01 | $12.15 | $12.15 | 3,129,900 |
| 2024-12-27 | $12.00 | $12.29 | $11.95 | $12.27 | $12.27 | 2,468,140 |
| 2024-12-26 | $12.15 | $12.40 | $11.96 | $12.03 | $12.03 | 2,205,950 |
| 2024-12-25 | $12.35 | $12.40 | $11.89 | $12.13 | $12.13 | 2,336,540 |
| 2024-12-24 | $12.49 | $12.69 | $12.20 | $12.34 | $12.34 | 2,125,320 |
| 2024-12-23 | $13.19 | $13.19 | $12.35 | $12.39 | $12.39 | 4,074,340 |
| 2024-12-20 | $13.10 | $13.28 | $13.09 | $13.16 | $13.16 | 2,135,140 |
| 2024-12-19 | $13.05 | $13.26 | $12.91 | $13.10 | $13.10 | 2,709,220 |
| 2024-12-18 | $13.41 | $13.58 | $13.11 | $13.17 | $13.17 | 3,427,860 |
| 2024-12-17 | $13.80 | $13.89 | $13.35 | $13.45 | $13.45 | 3,881,640 |
| 2024-12-16 | $14.55 | $14.60 | $13.48 | $13.91 | $13.91 | 7,894,360 |
| 2024-12-13 | $15.29 | $15.30 | $14.46 | $14.52 | $14.52 | 5,803,370 |
| 2024-12-12 | $15.23 | $15.43 | $14.90 | $15.29 | $15.29 | 4,809,520 |
| 2024-12-11 | $15.40 | $16.00 | $15.03 | $15.30 | $15.30 | 6,169,660 |
| 2024-12-10 | $15.82 | $16.18 | $15.23 | $15.52 | $15.52 | 8,285,600 |
| 2024-12-09 | $15.80 | $16.29 | $15.69 | $15.72 | $15.72 | 8,745,680 |
| 2024-12-06 | $16.08 | $16.84 | $15.48 | $15.58 | $15.58 | 8,016,680 |
| 2024-12-05 | $16.50 | $16.70 | $15.48 | $16.08 | $16.08 | 16,295,730 |
| 2024-12-04 | $14.15 | $15.82 | $14.10 | $15.82 | $15.82 | 11,276,030 |
| 2024-12-03 | $14.95 | $15.02 | $14.27 | $14.38 | $14.38 | 6,242,800 |
| 2024-12-02 | $14.87 | $15.20 | $14.40 | $14.92 | $14.92 | 8,239,330 |
| 2024-11-29 | $15.39 | $15.44 | $14.23 | $15.13 | $15.13 | 11,954,620 |
| 2024-11-28 | $15.70 | $16.99 | $15.05 | $15.40 | $15.40 | 17,480,520 |
| 2024-11-27 | $13.90 | $15.52 | $13.90 | $15.52 | $15.52 | 11,026,880 |
| 2024-11-26 | $13.57 | $15.20 | $13.53 | $14.11 | $14.11 | 14,470,450 |
| 2024-11-25 | $13.70 | $15.03 | $13.70 | $15.03 | $15.03 | 20,242,990 |
| 2024-11-22 | $12.43 | $13.66 | $12.35 | $13.66 | $13.66 | 13,490,520 |
| 2024-11-21 | $12.28 | $12.49 | $12.23 | $12.42 | $12.42 | 1,285,110 |
| 2024-11-20 | $12.11 | $12.44 | $12.11 | $12.31 | $12.31 | 1,196,140 |
| 2024-11-19 | $11.90 | $12.10 | $11.87 | $12.09 | $12.09 | 929,260 |
| 2024-11-18 | $12.15 | $12.37 | $11.83 | $11.92 | $11.92 | 1,162,850 |
| 2024-11-15 | $12.13 | $12.38 | $12.07 | $12.08 | $12.08 | 787,520 |
| 2024-11-14 | $12.60 | $12.65 | $12.00 | $12.30 | $12.30 | 902,600 |
| 2024-11-13 | $12.60 | $12.64 | $12.33 | $12.57 | $12.57 | 1,085,310 |
| 2024-11-12 | $12.56 | $12.85 | $12.46 | $12.55 | $12.55 | 1,514,770 |
| 2024-11-11 | $12.49 | $12.60 | $12.40 | $12.56 | $12.56 | 955,350 |
| 2024-11-08 | $12.55 | $12.63 | $12.35 | $12.49 | $12.49 | 1,672,210 |
| 2024-11-07 | $12.38 | $12.54 | $12.31 | $12.50 | $12.50 | 1,284,470 |
| 2024-11-06 | $12.38 | $12.97 | $12.30 | $12.40 | $12.40 | 2,552,460 |
| 2024-11-05 | $12.20 | $12.49 | $12.00 | $12.44 | $12.44 | 2,161,420 |
| 2024-11-04 | $12.38 | $12.45 | $11.99 | $12.22 | $12.22 | 1,941,020 |
| 2024-11-01 | $12.56 | $12.78 | $12.26 | $12.37 | $12.37 | 1,572,720 |
| 2024-10-31 | $12.12 | $12.80 | $11.89 | $12.65 | $12.65 | 4,286,150 |
| 2024-10-30 | $11.50 | $12.10 | $11.50 | $12.07 | $12.07 | 2,776,460 |
| 2024-10-29 | $11.90 | $12.06 | $11.57 | $11.64 | $11.64 | 1,794,900 |
| 2024-10-28 | $11.85 | $11.99 | $11.65 | $11.96 | $11.96 | 1,704,580 |
| 2024-10-25 | $11.54 | $11.73 | $11.51 | $11.73 | $11.73 | 1,506,480 |
| 2024-10-24 | $11.30 | $11.55 | $11.29 | $11.48 | $11.48 | 1,012,660 |
| 2024-10-23 | $11.28 | $11.44 | $11.22 | $11.39 | $11.39 | 1,280,900 |
| 2024-10-22 | $11.14 | $11.30 | $11.11 | $11.26 | $11.26 | 1,247,980 |
| 2024-10-21 | $11.28 | $11.29 | $11.05 | $11.14 | $11.14 | 1,507,920 |
| 2024-10-18 | $10.95 | $11.24 | $10.92 | $11.19 | $11.19 | 1,198,990 |
| 2024-10-17 | $11.28 | $11.28 | $10.91 | $10.98 | $10.98 | 1,201,960 |
| 2024-10-16 | $11.04 | $11.26 | $11.01 | $11.20 | $11.20 | 651,800 |
| 2024-10-15 | $11.23 | $11.40 | $11.09 | $11.13 | $11.13 | 1,343,430 |
| 2024-10-14 | $11.25 | $11.30 | $11.00 | $11.23 | $11.23 | 1,526,300 |
| 2024-10-11 | $11.36 | $11.46 | $11.05 | $11.12 | $11.12 | 1,821,670 |
| 2024-10-10 | $11.28 | $11.51 | $11.16 | $11.35 | $11.35 | 2,096,350 |
| 2024-10-09 | $12.10 | $12.31 | $11.26 | $11.26 | $11.26 | 4,034,780 |
| 2024-10-08 | $13.35 | $13.36 | $11.91 | $12.45 | $12.45 | 7,698,350 |
| 2024-09-30 | $11.49 | $12.35 | $11.20 | $12.35 | $12.35 | 10,028,240 |
| 2024-09-27 | $10.95 | $11.28 | $10.91 | $11.23 | $11.23 | 861,440 |
| 2024-09-26 | $10.72 | $10.91 | $10.66 | $10.91 | $10.91 | 1,223,840 |
| 2024-09-25 | $10.68 | $10.92 | $10.63 | $10.71 | $10.71 | 1,570,600 |
| 2024-09-24 | $10.84 | $10.90 | $10.41 | $10.66 | $10.66 | 2,496,600 |
| 2024-09-23 | $10.61 | $10.91 | $10.30 | $10.89 | $10.89 | 2,122,640 |
| 2024-09-20 | $10.55 | $10.55 | $10.31 | $10.36 | $10.36 | 630,000 |
| 2024-09-19 | $10.65 | $10.84 | $10.47 | $10.59 | $10.59 | 1,473,100 |
| 2024-09-18 | $10.86 | $10.87 | $10.54 | $10.65 | $10.65 | 1,044,080 |
| 2024-09-13 | $10.80 | $10.86 | $10.65 | $10.73 | $10.73 | 576,100 |
| 2024-09-12 | $10.84 | $10.85 | $10.72 | $10.84 | $10.84 | 370,200 |
| 2024-09-11 | $10.80 | $10.92 | $10.65 | $10.78 | $10.78 | 743,680 |
| 2024-09-10 | $10.77 | $10.81 | $10.63 | $10.79 | $10.79 | 506,660 |
| 2024-09-09 | $10.68 | $10.75 | $10.55 | $10.70 | $10.70 | 745,880 |
| 2024-09-06 | $10.80 | $10.86 | $10.65 | $10.69 | $10.69 | 519,460 |
| 2024-09-05 | $10.67 | $10.88 | $10.66 | $10.87 | $10.87 | 498,860 |
| 2024-09-04 | $10.64 | $10.94 | $10.64 | $10.75 | $10.75 | 1,251,900 |
| 2024-09-03 | $10.60 | $10.74 | $10.44 | $10.70 | $10.70 | 1,405,060 |
| 2024-09-02 | $10.29 | $10.72 | $10.28 | $10.67 | $10.67 | 1,988,380 |
| 2024-08-30 | $10.35 | $10.39 | $10.28 | $10.31 | $10.31 | 1,316,500 |
| 2024-08-29 | $10.32 | $10.37 | $10.27 | $10.33 | $10.33 | 724,240 |
| 2024-08-28 | $10.26 | $10.34 | $10.17 | $10.32 | $10.32 | 1,180,320 |
| 2024-08-27 | $10.30 | $10.33 | $10.21 | $10.29 | $10.29 | 1,791,100 |
| 2024-08-26 | $10.23 | $10.33 | $10.22 | $10.25 | $10.25 | 641,290 |
| 2024-08-23 | $10.22 | $10.29 | $10.19 | $10.26 | $10.26 | 844,420 |
| 2024-08-22 | $10.28 | $10.36 | $10.19 | $10.24 | $10.24 | 676,850 |
| 2024-08-21 | $10.30 | $10.31 | $10.16 | $10.27 | $10.27 | 548,500 |
| 2024-08-20 | $10.28 | $10.34 | $10.02 | $10.30 | $10.30 | 722,300 |
| 2024-08-19 | $10.32 | $10.40 | $10.15 | $10.31 | $10.31 | 844,100 |
| 2024-08-16 | $10.23 | $10.35 | $10.20 | $10.32 | $10.32 | 421,020 |
| 2024-08-15 | $10.16 | $10.31 | $10.10 | $10.23 | $10.23 | 747,400 |
| 2024-08-14 | $10.05 | $10.20 | $9.95 | $10.15 | $10.15 | 586,160 |
| 2024-08-13 | $10.00 | $10.09 | $9.90 | $10.03 | $10.03 | 280,000 |
| 2024-08-12 | $10.19 | $10.20 | $9.97 | $9.99 | $9.99 | 285,800 |
| 2024-08-09 | $10.25 | $10.25 | $10.06 | $10.08 | $10.08 | 518,000 |
| 2024-08-08 | $9.95 | $10.22 | $9.95 | $10.19 | $10.19 | 798,800 |
| 2024-08-07 | $9.92 | $10.03 | $9.84 | $9.96 | $9.96 | 435,000 |
| 2024-08-06 | $9.82 | $10.10 | $9.82 | $9.94 | $9.94 | 522,840 |
| 2024-08-05 | $9.82 | $10.10 | $9.79 | $9.79 | $9.79 | 754,200 |
| 2024-08-02 | $9.86 | $10.17 | $9.85 | $10.01 | $10.01 | 782,280 |
| 2024-08-01 | $9.98 | $10.08 | $9.76 | $9.96 | $9.96 | 696,120 |
| 2024-07-31 | $9.65 | $10.38 | $9.52 | $9.98 | $9.98 | 1,414,570 |
| 2024-07-30 | $9.55 | $9.67 | $9.48 | $9.60 | $9.60 | 467,700 |
| 2024-07-29 | $9.57 | $9.63 | $9.41 | $9.53 | $9.53 | 303,200 |
| 2024-07-26 | $9.44 | $9.62 | $9.41 | $9.46 | $9.46 | 396,500 |
| 2024-07-25 | $9.29 | $9.53 | $9.25 | $9.41 | $9.41 | 320,700 |
| 2024-07-24 | $9.43 | $9.52 | $9.23 | $9.31 | $9.31 | 448,400 |
| 2024-07-23 | $9.56 | $9.74 | $9.40 | $9.42 | $9.42 | 501,070 |
| 2024-07-22 | $9.52 | $9.62 | $9.33 | $9.57 | $9.57 | 347,080 |
| 2024-07-19 | $9.47 | $9.62 | $9.37 | $9.53 | $9.53 | 383,790 |
| 2024-07-18 | $9.56 | $9.58 | $9.27 | $9.52 | $9.52 | 359,900 |
| 2024-07-17 | $9.58 | $9.68 | $9.46 | $9.56 | $9.56 | 396,300 |
| 2024-07-16 | $9.69 | $9.69 | $9.50 | $9.58 | $9.58 | 438,870 |
| 2024-07-15 | $10.00 | $10.00 | $9.61 | $9.65 | $9.65 | 705,700 |
| 2024-07-12 | $9.84 | $10.17 | $9.84 | $10.00 | $10.00 | 951,640 |
| 2024-07-11 | $9.78 | $9.93 | $9.59 | $9.84 | $9.84 | 638,360 |
| 2024-07-10 | $9.40 | $9.66 | $9.31 | $9.59 | $9.59 | 793,300 |
| 2024-07-09 | $9.46 | $9.66 | $9.13 | $9.47 | $9.47 | 692,700 |
| 2024-07-08 | $9.71 | $9.77 | $9.45 | $9.46 | $9.46 | 478,200 |
| 2024-07-05 | $9.35 | $9.84 | $9.35 | $9.80 | $9.80 | 632,960 |
| 2024-07-04 | $9.98 | $10.04 | $9.54 | $9.56 | $9.56 | 708,970 |
| 2024-07-03 | $10.00 | $10.08 | $9.90 | $9.98 | $9.98 | 525,900 |
| 2024-07-02 | $9.96 | $10.15 | $9.85 | $9.97 | $9.97 | 645,900 |
| 2024-07-01 | $9.80 | $9.92 | $9.69 | $9.90 | $9.90 | 542,200 |
| 2024-06-28 | $9.77 | $9.99 | $9.72 | $9.76 | $9.76 | 507,200 |
| 2024-06-27 | $9.96 | $10.07 | $9.84 | $9.85 | $9.85 | 682,750 |
| 2024-06-26 | $9.60 | $9.99 | $9.60 | $9.99 | $9.99 | 717,780 |
| 2024-06-25 | $9.60 | $9.79 | $9.46 | $9.68 | $9.68 | 721,140 |
| 2024-06-24 | $9.98 | $9.99 | $9.50 | $9.51 | $9.51 | 1,178,100 |
| 2024-06-21 | $9.97 | $10.12 | $9.86 | $10.03 | $10.03 | 465,810 |
| 2024-06-20 | $10.15 | $10.30 | $9.96 | $9.97 | $9.97 | 880,000 |
| 2024-06-19 | $10.29 | $10.34 | $10.12 | $10.15 | $10.15 | 422,500 |
| 2024-06-18 | $10.33 | $10.36 | $10.15 | $10.26 | $10.26 | 518,600 |
| 2024-06-17 | $10.31 | $10.50 | $10.21 | $10.23 | $10.23 | 445,820 |
| 2024-06-14 | $10.47 | $10.53 | $10.21 | $10.41 | $10.41 | 609,200 |
| 2024-06-13 | $10.60 | $10.74 | $10.40 | $10.47 | $10.47 | 595,300 |
| 2024-06-12 | $10.48 | $10.77 | $10.42 | $10.71 | $10.71 | 593,640 |
| 2024-06-11 | $10.48 | $10.53 | $10.08 | $10.49 | $10.49 | 834,540 |
| 2024-06-07 | $10.10 | $10.58 | $10.10 | $10.47 | $10.47 | 1,092,500 |
| 2024-06-06 | $10.60 | $10.75 | $10.00 | $10.06 | $10.06 | 1,316,620 |
| 2024-06-05 | $11.00 | $11.10 | $10.61 | $10.63 | $10.63 | 973,000 |
| 2024-06-04 | $11.24 | $11.25 | $10.81 | $11.10 | $11.10 | 1,080,320 |
| 2024-06-03 | $11.86 | $11.89 | $11.14 | $11.24 | $11.24 | 1,155,560 |
| 2024-05-31 | $11.86 | $11.93 | $11.73 | $11.81 | $11.81 | 557,040 |
| 2024-05-30 | $12.02 | $12.19 | $11.85 | $11.86 | $11.86 | 479,700 |
| 2024-05-29 | $12.00 | $12.20 | $11.93 | $12.02 | $12.02 | 605,560 |
| 2024-05-28 | $12.14 | $12.27 | $11.95 | $12.05 | $12.05 | 630,980 |
| 2024-05-27 | $12.05 | $12.20 | $11.86 | $12.11 | $12.11 | 854,060 |
| 2024-05-24 | $12.15 | $12.18 | $11.84 | $11.97 | $11.97 | 699,100 |
| 2024-05-23 | $12.14 | $12.18 | $11.89 | $11.94 | $11.94 | 623,800 |
| 2024-05-22 | $12.15 | $12.38 | $12.15 | $12.19 | $12.19 | 555,020 |
| 2024-05-21 | $12.30 | $12.51 | $12.11 | $12.17 | $12.17 | 1,052,060 |
| 2024-05-20 | $12.52 | $12.66 | $12.21 | $12.30 | $12.30 | 1,104,600 |
| 2024-05-17 | $12.51 | $12.54 | $12.30 | $12.47 | $12.47 | 992,500 |
| 2024-05-16 | $12.51 | $12.72 | $12.36 | $12.46 | $12.46 | 1,158,600 |
| 2024-05-15 | $12.30 | $12.90 | $12.22 | $12.48 | $12.48 | 1,826,480 |
| 2024-05-14 | $12.13 | $12.34 | $12.05 | $12.22 | $12.22 | 858,300 |
| 2024-05-13 | $12.56 | $12.56 | $12.04 | $12.12 | $12.12 | 1,349,600 |
| 2024-05-10 | $12.77 | $12.92 | $12.53 | $12.61 | $12.61 | 851,600 |
| 2024-05-09 | $12.44 | $12.99 | $12.44 | $12.80 | $12.80 | 1,645,500 |
| 2024-05-08 | $12.40 | $12.64 | $12.40 | $12.49 | $12.49 | 1,005,600 |
| 2024-05-07 | $12.30 | $12.55 | $12.30 | $12.48 | $12.48 | 748,760 |
| 2024-05-06 | $12.06 | $12.49 | $12.06 | $12.45 | $12.45 | 1,405,800 |
| 2024-04-30 | $12.02 | $12.13 | $11.85 | $12.05 | $12.05 | 635,750 |
| 2024-04-29 | $11.47 | $12.03 | $11.41 | $12.01 | $12.01 | 1,603,000 |
| 2024-04-26 | $11.44 | $11.52 | $11.29 | $11.49 | $11.49 | 829,540 |
| 2024-04-25 | $11.36 | $11.63 | $11.31 | $11.50 | $11.50 | 1,467,920 |
| 2024-04-24 | $11.19 | $11.73 | $11.08 | $11.49 | $11.49 | 1,876,650 |
| 2024-04-23 | $11.03 | $11.21 | $10.98 | $11.13 | $11.13 | 846,600 |
| 2024-04-22 | $11.15 | $11.22 | $10.78 | $11.03 | $11.03 | 1,099,840 |
| 2024-04-19 | $11.01 | $11.46 | $11.01 | $11.14 | $11.14 | 721,060 |
| 2024-04-18 | $11.39 | $11.40 | $11.12 | $11.20 | $11.20 | 910,710 |
| 2024-04-17 | $10.74 | $11.38 | $10.71 | $11.35 | $11.35 | 1,540,900 |
| 2024-04-16 | $11.41 | $11.58 | $10.67 | $10.71 | $10.71 | 1,708,100 |
| 2024-04-15 | $12.26 | $12.31 | $11.42 | $11.58 | $11.58 | 1,720,280 |
| 2024-04-12 | $12.15 | $12.42 | $12.09 | $12.26 | $12.26 | 928,960 |
| 2024-04-11 | $12.12 | $12.40 | $12.06 | $12.21 | $12.21 | 992,700 |
| 2024-04-10 | $12.37 | $12.55 | $12.04 | $12.11 | $12.11 | 917,700 |
| 2024-04-09 | $11.90 | $12.38 | $11.90 | $12.37 | $12.37 | 1,199,100 |
| 2024-04-08 | $12.44 | $12.47 | $11.83 | $11.89 | $11.89 | 1,317,440 |
| 2024-04-03 | $12.26 | $12.50 | $12.20 | $12.43 | $12.43 | 1,074,550 |
| 2024-04-02 | $12.10 | $12.45 | $12.10 | $12.38 | $12.38 | 1,386,030 |
| 2024-04-01 | $11.98 | $12.19 | $11.97 | $12.13 | $12.13 | 1,048,190 |
| 2024-03-29 | $11.68 | $11.99 | $11.64 | $11.96 | $11.96 | 1,321,300 |
| 2024-03-28 | $11.39 | $11.82 | $11.35 | $11.63 | $11.63 | 1,085,500 |
| 2024-03-27 | $11.93 | $11.93 | $11.44 | $11.44 | $11.44 | 937,660 |
| 2024-03-26 | $11.87 | $11.99 | $11.56 | $11.82 | $11.82 | 1,115,110 |
| 2024-03-25 | $12.20 | $12.39 | $11.87 | $11.87 | $11.87 | 1,962,080 |
| 2024-03-22 | $12.55 | $12.84 | $12.16 | $12.32 | $12.32 | 2,383,470 |
| 2024-03-21 | $12.52 | $13.08 | $12.39 | $12.81 | $12.81 | 3,307,130 |
| 2024-03-20 | $12.13 | $12.65 | $12.13 | $12.54 | $12.54 | 2,558,650 |
| 2024-03-19 | $12.25 | $12.37 | $12.15 | $12.16 | $12.16 | 1,337,100 |
| 2024-03-18 | $12.11 | $12.38 | $11.90 | $12.29 | $12.29 | 2,761,370 |
| 2024-03-15 | $12.38 | $12.38 | $11.69 | $12.13 | $12.13 | 2,744,290 |
| 2024-03-14 | $12.09 | $13.41 | $11.80 | $12.60 | $12.60 | 4,229,690 |
| 2024-03-13 | $11.70 | $12.25 | $11.60 | $12.21 | $12.21 | 1,873,820 |
| 2024-03-12 | $11.65 | $11.73 | $11.42 | $11.68 | $11.68 | 1,074,920 |
| 2024-03-11 | $11.30 | $11.60 | $11.18 | $11.57 | $11.57 | 1,077,220 |
| 2024-03-08 | $11.40 | $11.63 | $11.11 | $11.24 | $11.24 | 1,043,060 |
| 2024-03-07 | $11.37 | $11.78 | $11.30 | $11.35 | $11.35 | 656,400 |
| 2024-03-06 | $11.10 | $11.57 | $11.02 | $11.37 | $11.37 | 832,300 |
| 2024-03-05 | $11.50 | $11.54 | $11.11 | $11.15 | $11.15 | 825,600 |
| 2024-03-04 | $11.61 | $11.80 | $11.31 | $11.56 | $11.56 | 728,100 |
| 2024-03-01 | $11.49 | $11.70 | $11.36 | $11.69 | $11.69 | 1,007,600 |
| 2024-02-29 | $11.08 | $11.56 | $10.81 | $11.47 | $11.47 | 1,492,100 |
| 2024-02-28 | $12.29 | $12.63 | $11.12 | $11.20 | $11.20 | 1,816,240 |
| 2024-02-27 | $11.86 | $12.28 | $11.69 | $12.27 | $12.27 | 833,060 |
| 2024-02-26 | $11.70 | $12.01 | $11.61 | $11.81 | $11.81 | 896,250 |
| 2024-02-23 | $11.40 | $11.66 | $11.38 | $11.65 | $11.65 | 818,270 |
| 2024-02-22 | $11.10 | $11.58 | $11.10 | $11.36 | $11.36 | 725,510 |
| 2024-02-21 | $10.61 | $11.64 | $10.59 | $11.13 | $11.13 | 1,316,310 |
| 2024-02-20 | $10.66 | $10.80 | $10.50 | $10.71 | $10.71 | 946,680 |
| 2024-02-19 | $10.53 | $10.68 | $10.30 | $10.67 | $10.67 | 1,620,200 |
| 2024-02-08 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2024-02-07 | $9.84 | $9.87 | $9.04 | $9.36 | $9.36 | 2,548,700 |
| 2024-02-06 | $9.81 | $10.42 | $9.14 | $9.84 | $9.84 | 2,243,870 |
| 2024-02-05 | $11.00 | $11.25 | $10.14 | $10.14 | $10.14 | 2,098,160 |
| 2024-02-02 | $11.86 | $12.12 | $10.88 | $11.27 | $11.27 | 1,580,720 |
| 2024-02-01 | $12.08 | $12.18 | $11.62 | $11.91 | $11.91 | 1,582,840 |
| 2024-01-31 | $12.41 | $12.42 | $11.85 | $12.06 | $12.06 | 1,738,330 |
| 2024-01-30 | $12.97 | $13.11 | $12.41 | $12.43 | $12.43 | 1,043,960 |
| 2024-01-29 | $13.57 | $13.69 | $13.03 | $13.19 | $13.19 | 1,245,260 |
| 2024-01-26 | $13.49 | $13.71 | $13.40 | $13.55 | $13.55 | 925,620 |
| 2024-01-25 | $12.67 | $13.51 | $12.63 | $13.45 | $13.45 | 1,498,170 |
| 2024-01-24 | $12.58 | $12.79 | $12.18 | $12.61 | $12.61 | 1,190,540 |
| 2024-01-23 | $12.85 | $12.89 | $12.14 | $12.56 | $12.56 | 1,913,930 |
| 2024-01-22 | $13.94 | $13.97 | $12.83 | $12.97 | $12.97 | 1,783,600 |
| 2024-01-19 | $14.14 | $14.40 | $13.89 | $13.91 | $13.91 | 955,000 |
| 2024-01-18 | $14.45 | $14.46 | $13.70 | $14.14 | $14.14 | 1,280,220 |
| 2024-01-17 | $14.73 | $14.74 | $14.41 | $14.45 | $14.45 | 562,080 |
| 2024-01-16 | $14.71 | $14.86 | $14.56 | $14.66 | $14.66 | 729,880 |
| 2024-01-15 | $14.62 | $14.79 | $14.51 | $14.72 | $14.72 | 986,980 |
| 2024-01-12 | $14.60 | $14.86 | $14.58 | $14.60 | $14.60 | 821,120 |
| 2024-01-11 | $14.51 | $14.74 | $14.44 | $14.63 | $14.63 | 608,940 |
| 2024-01-10 | $14.55 | $14.66 | $14.37 | $14.51 | $14.51 | 604,000 |
| 2024-01-09 | $14.50 | $14.68 | $14.40 | $14.54 | $14.54 | 1,018,300 |
| 2024-01-08 | $14.65 | $14.75 | $14.42 | $14.43 | $14.43 | 756,600 |
| 2024-01-05 | $14.75 | $14.90 | $14.53 | $14.64 | $14.64 | 726,500 |
| 2024-01-04 | $14.70 | $14.88 | $14.66 | $14.76 | $14.76 | 820,280 |
| 2024-01-03 | $14.63 | $14.83 | $14.57 | $14.72 | $14.72 | 907,300 |
| 2024-01-02 | $14.31 | $14.73 | $14.31 | $14.65 | $14.65 | 1,424,250 |
| 2024-01-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-12-29 | $14.26 | $14.34 | $14.17 | $14.31 | $14.31 | 661,070 |
| 2023-12-28 | $14.02 | $14.35 | $13.95 | $14.29 | $14.29 | 1,058,900 |
| 2023-12-27 | $13.88 | $14.50 | $13.82 | $14.05 | $14.05 | 901,300 |
| 2023-12-26 | $13.90 | $14.02 | $13.81 | $13.86 | $13.86 | 551,650 |
| 2023-12-25 | $14.08 | $14.16 | $13.81 | $13.90 | $13.90 | 1,006,800 |
| 2023-12-22 | $14.28 | $14.31 | $14.05 | $14.08 | $14.08 | 609,800 |
| 2023-12-21 | $14.02 | $14.31 | $13.86 | $14.28 | $14.28 | 957,200 |
| 2023-12-20 | $14.17 | $14.38 | $14.05 | $14.06 | $14.06 | 781,960 |
| 2023-12-19 | $14.03 | $14.24 | $13.90 | $14.16 | $14.16 | 771,600 |
| 2023-12-18 | $14.34 | $14.37 | $14.03 | $14.12 | $14.12 | 1,016,900 |
| 2023-12-14 | $14.22 | $14.39 | $14.22 | $14.28 | $14.28 | 883,080 |
| 2023-12-13 | $14.30 | $14.32 | $14.18 | $14.21 | $14.21 | 731,820 |
| 2023-12-12 | $14.30 | $14.33 | $14.12 | $14.30 | $14.30 | 981,780 |
| 2023-12-11 | $14.36 | $14.48 | $14.16 | $14.31 | $14.31 | 1,340,160 |
| 2023-12-08 | $14.52 | $14.56 | $14.29 | $14.35 | $14.35 | 1,091,900 |
| 2023-12-07 | $14.77 | $14.77 | $14.40 | $14.47 | $14.47 | 1,133,520 |
| 2023-12-06 | $14.59 | $14.83 | $14.46 | $14.71 | $14.71 | 618,600 |
| 2023-12-05 | $14.74 | $14.75 | $14.40 | $14.49 | $14.49 | 800,800 |
| 2023-12-04 | $14.86 | $14.93 | $14.70 | $14.72 | $14.72 | 589,470 |
| 2023-12-01 | $14.83 | $14.90 | $14.62 | $14.84 | $14.84 | 698,570 |
| 2023-11-30 | $14.91 | $14.98 | $14.67 | $14.79 | $14.79 | 650,900 |
| 2023-11-29 | $14.95 | $15.02 | $14.82 | $14.86 | $14.86 | 586,400 |
| 2023-11-28 | $14.77 | $14.97 | $14.71 | $14.95 | $14.95 | 922,380 |
| 2023-11-27 | $14.84 | $14.93 | $14.70 | $14.79 | $14.79 | 695,900 |
| 2023-11-24 | $14.95 | $14.97 | $14.81 | $14.85 | $14.85 | 642,020 |
| 2023-11-23 | $14.82 | $15.02 | $14.82 | $14.96 | $14.96 | 1,064,470 |
| 2023-11-22 | $14.91 | $14.98 | $14.78 | $14.88 | $14.88 | 932,620 |
| 2023-11-21 | $14.99 | $15.08 | $14.73 | $14.92 | $14.92 | 868,400 |
| 2023-11-20 | $15.02 | $15.07 | $14.80 | $14.95 | $14.95 | 941,880 |
| 2023-11-17 | $14.86 | $14.98 | $14.86 | $14.95 | $14.95 | 596,480 |
| 2023-11-16 | $15.01 | $15.01 | $14.87 | $14.93 | $14.93 | 461,260 |
| 2023-11-15 | $15.10 | $15.10 | $14.95 | $15.01 | $15.01 | 622,800 |
| 2023-11-14 | $15.13 | $15.13 | $14.92 | $15.00 | $15.00 | 387,310 |
| 2023-11-13 | $14.90 | $15.12 | $14.87 | $15.05 | $15.05 | 629,720 |
| 2023-11-10 | $14.89 | $14.96 | $14.73 | $14.90 | $14.90 | 630,350 |
| 2023-11-09 | $14.86 | $14.98 | $14.76 | $14.89 | $14.89 | 791,510 |
| 2023-11-08 | $14.96 | $14.96 | $14.76 | $14.80 | $14.80 | 866,280 |
| 2023-11-07 | $14.92 | $14.96 | $14.66 | $14.90 | $14.90 | 818,400 |
| 2023-11-06 | $14.89 | $15.04 | $14.82 | $14.89 | $14.89 | 743,500 |
| 2023-11-03 | $14.89 | $15.00 | $14.77 | $14.85 | $14.85 | 699,400 |
| 2023-11-02 | $14.82 | $15.03 | $14.82 | $14.89 | $14.89 | 1,387,940 |
| 2023-11-01 | $14.61 | $14.83 | $14.61 | $14.81 | $14.81 | 474,180 |
| 2023-10-31 | $14.64 | $14.76 | $14.54 | $14.67 | $14.67 | 670,240 |
| 2023-10-30 | $14.53 | $14.86 | $14.51 | $14.70 | $14.70 | 861,360 |
| 2023-10-27 | $14.31 | $14.83 | $14.31 | $14.77 | $14.77 | 918,040 |
| 2023-10-26 | $14.61 | $14.68 | $14.25 | $14.37 | $14.37 | 734,260 |
| 2023-10-25 | $14.59 | $14.65 | $14.32 | $14.59 | $14.59 | 746,900 |
| 2023-10-24 | $14.01 | $14.31 | $13.85 | $14.29 | $14.29 | 1,039,000 |
| 2023-10-23 | $14.11 | $14.18 | $13.89 | $13.97 | $13.97 | 916,900 |
| 2023-10-20 | $14.19 | $14.29 | $14.11 | $14.17 | $14.17 | 468,600 |
| 2023-10-19 | $14.20 | $14.48 | $14.06 | $14.18 | $14.18 | 658,220 |
| 2023-10-18 | $14.50 | $14.57 | $14.23 | $14.29 | $14.29 | 634,940 |
| 2023-10-17 | $14.78 | $14.78 | $14.42 | $14.47 | $14.47 | 704,920 |
| 2023-10-16 | $14.55 | $14.93 | $14.50 | $14.72 | $14.72 | 786,060 |
| 2023-10-13 | $14.83 | $14.94 | $14.53 | $14.55 | $14.55 | 692,100 |
| 2023-10-12 | $14.72 | $14.90 | $14.55 | $14.89 | $14.89 | 479,100 |
| 2023-10-11 | $14.58 | $14.80 | $14.45 | $14.65 | $14.65 | 886,300 |
| 2023-10-10 | $14.45 | $14.62 | $14.28 | $14.54 | $14.54 | 1,304,380 |
| 2023-10-09 | $15.04 | $15.08 | $14.41 | $14.44 | $14.44 | 1,202,320 |
| 2023-09-28 | $14.95 | $15.07 | $14.87 | $15.05 | $15.05 | 504,900 |
| 2023-09-27 | $14.78 | $14.99 | $14.72 | $14.86 | $14.86 | 553,400 |
| 2023-09-26 | $14.93 | $15.00 | $14.75 | $14.79 | $14.79 | 621,740 |
| 2023-09-25 | $14.95 | $15.05 | $14.84 | $14.98 | $14.98 | 459,300 |
| 2023-09-22 | $14.79 | $14.96 | $14.70 | $14.92 | $14.92 | 516,390 |
| 2023-09-21 | $14.90 | $14.95 | $14.75 | $14.79 | $14.79 | 452,700 |
| 2023-09-20 | $14.95 | $15.04 | $14.86 | $14.93 | $14.93 | 383,620 |
| 2023-09-19 | $15.14 | $15.14 | $14.96 | $14.99 | $14.99 | 520,220 |
| 2023-09-18 | $14.86 | $15.14 | $14.72 | $15.07 | $15.07 | 943,400 |
| 2023-09-15 | $14.82 | $14.94 | $14.75 | $14.85 | $14.85 | 534,180 |
| 2023-09-14 | $14.80 | $14.88 | $14.70 | $14.79 | $14.79 | 629,600 |
| 2023-09-13 | $14.94 | $15.01 | $14.75 | $14.86 | $14.86 | 888,700 |
| 2023-09-12 | $15.06 | $15.09 | $14.88 | $14.95 | $14.95 | 704,000 |
| 2023-09-11 | $15.03 | $15.15 | $14.82 | $15.05 | $15.05 | 1,265,030 |
| 2023-09-08 | $15.06 | $15.06 | $14.78 | $14.88 | $14.88 | 1,002,000 |
| 2023-09-07 | $15.45 | $15.45 | $14.90 | $14.92 | $14.92 | 1,526,980 |
| 2023-09-06 | $15.00 | $15.14 | $14.80 | $15.13 | $15.13 | 1,575,980 |
| 2023-09-05 | $15.30 | $15.30 | $14.77 | $15.00 | $15.00 | 1,387,320 |
| 2023-09-04 | $14.64 | $15.02 | $14.45 | $15.02 | $15.02 | 1,808,300 |
| 2023-09-01 | $14.48 | $14.63 | $14.34 | $14.55 | $14.55 | 688,260 |
| 2023-08-31 | $14.75 | $14.75 | $14.42 | $14.48 | $14.48 | 838,200 |
| 2023-08-30 | $14.59 | $14.79 | $14.45 | $14.73 | $14.73 | 1,015,100 |
| 2023-08-29 | $14.20 | $14.60 | $14.08 | $14.60 | $14.60 | 929,440 |
| 2023-08-28 | $14.39 | $14.39 | $13.99 | $14.07 | $14.07 | 1,204,320 |
| 2023-08-25 | $14.02 | $14.16 | $13.76 | $13.77 | $13.77 | 678,900 |
| 2023-08-24 | $14.17 | $14.28 | $13.99 | $14.02 | $14.02 | 841,100 |
| 2023-08-23 | $14.43 | $14.43 | $14.17 | $14.17 | $14.17 | 771,400 |
| 2023-08-22 | $14.73 | $14.73 | $14.25 | $14.43 | $14.43 | 1,303,200 |
| 2023-08-21 | $14.81 | $14.89 | $14.62 | $14.62 | $14.62 | 1,237,680 |
| 2023-08-18 | $14.77 | $14.98 | $14.61 | $14.73 | $14.73 | 734,900 |
| 2023-08-17 | $14.65 | $14.78 | $14.46 | $14.77 | $14.77 | 702,840 |
| 2023-08-16 | $14.67 | $14.80 | $14.60 | $14.65 | $14.65 | 391,600 |
| 2023-08-15 | $14.75 | $14.79 | $14.60 | $14.73 | $14.73 | 451,100 |
| 2023-08-14 | $14.79 | $14.79 | $14.48 | $14.71 | $14.71 | 839,820 |
| 2023-08-11 | $15.08 | $15.09 | $14.78 | $14.82 | $14.82 | 709,200 |
| 2023-08-10 | $14.90 | $15.08 | $14.88 | $15.05 | $15.05 | 703,810 |
| 2023-08-09 | $14.95 | $14.98 | $14.82 | $14.95 | $14.95 | 804,700 |
| 2023-08-08 | $14.90 | $14.99 | $14.79 | $14.91 | $14.91 | 813,790 |
| 2023-08-07 | $15.18 | $15.21 | $14.84 | $14.90 | $14.90 | 1,179,960 |
| 2023-08-04 | $15.37 | $15.48 | $15.14 | $15.15 | $15.15 | 931,900 |
| 2023-08-03 | $15.33 | $15.47 | $15.18 | $15.26 | $15.26 | 803,100 |
| 2023-08-02 | $15.40 | $15.40 | $15.28 | $15.32 | $15.32 | 526,980 |
| 2023-08-01 | $15.44 | $15.44 | $15.28 | $15.40 | $15.40 | 670,930 |
| 2023-07-31 | $15.33 | $15.76 | $15.25 | $15.38 | $15.38 | 988,120 |
| 2023-07-28 | $15.20 | $15.31 | $15.08 | $15.27 | $15.27 | 651,800 |
| 2023-07-27 | $15.30 | $15.39 | $15.18 | $15.21 | $15.21 | 490,300 |
| 2023-07-26 | $15.36 | $15.36 | $15.17 | $15.31 | $15.31 | 534,500 |
| 2023-07-25 | $15.15 | $15.35 | $15.13 | $15.26 | $15.26 | 552,830 |
| 2023-07-24 | $15.15 | $15.18 | $14.99 | $15.06 | $15.06 | 553,660 |
| 2023-07-21 | $15.13 | $15.32 | $15.10 | $15.14 | $15.14 | 495,620 |
| 2023-07-20 | $15.43 | $15.44 | $15.17 | $15.20 | $15.20 | 701,880 |
| 2023-07-19 | $15.21 | $15.46 | $15.21 | $15.30 | $15.30 | 870,520 |
| 2023-07-18 | $15.00 | $15.29 | $14.95 | $15.25 | $15.25 | 806,080 |
| 2023-07-17 | $15.06 | $15.09 | $14.83 | $14.95 | $14.95 | 983,660 |
| 2023-07-14 | $15.14 | $15.27 | $14.85 | $15.04 | $15.04 | 2,172,600 |
| 2023-07-13 | $15.28 | $15.48 | $15.17 | $15.47 | $15.47 | 805,740 |
| 2023-07-12 | $15.29 | $15.36 | $15.15 | $15.18 | $15.18 | 496,920 |
| 2023-07-11 | $15.15 | $15.29 | $15.14 | $15.29 | $15.29 | 820,120 |
| 2023-07-10 | $15.20 | $15.20 | $15.07 | $15.15 | $15.15 | 452,500 |
| 2023-07-07 | $15.33 | $15.33 | $15.03 | $15.09 | $15.09 | 365,600 |
| 2023-07-06 | $15.15 | $15.21 | $15.06 | $15.15 | $15.15 | 446,880 |
| 2023-07-05 | $15.10 | $15.18 | $15.05 | $15.09 | $15.09 | 484,940 |
| 2023-07-04 | $15.20 | $15.20 | $15.01 | $15.10 | $15.10 | 922,970 |
| 2023-07-03 | $15.00 | $15.22 | $14.92 | $15.15 | $15.15 | 1,025,060 |
| 2023-06-30 | $14.77 | $14.96 | $14.71 | $14.88 | $14.88 | 1,005,140 |
| 2023-06-29 | $15.35 | $15.44 | $15.18 | $15.23 | $14.68 | 1,027,290 |
| 2023-06-28 | $15.09 | $15.30 | $14.97 | $15.30 | $14.75 | 879,900 |
| 2023-06-27 | $14.73 | $15.08 | $14.70 | $15.05 | $14.50 | 752,670 |
| 2023-06-26 | $14.74 | $14.85 | $14.58 | $14.74 | $14.21 | 635,210 |
| 2023-06-21 | $14.96 | $15.10 | $14.75 | $14.75 | $14.75 | 681,900 |
| 2023-06-20 | $14.99 | $15.15 | $14.91 | $15.05 | $15.05 | 529,710 |
| 2023-06-19 | $14.99 | $15.25 | $14.97 | $14.99 | $14.99 | 673,430 |
| 2023-06-16 | $14.96 | $15.18 | $14.87 | $15.06 | $15.06 | 644,740 |
| 2023-06-15 | $14.88 | $14.99 | $14.83 | $14.93 | $14.93 | 701,640 |
| 2023-06-14 | $15.03 | $15.08 | $14.87 | $14.90 | $14.90 | 670,360 |
| 2023-06-13 | $15.05 | $15.16 | $14.97 | $15.01 | $15.01 | 444,720 |
| 2023-06-12 | $14.86 | $15.09 | $14.74 | $15.06 | $15.06 | 696,580 |
| 2023-06-09 | $14.96 | $15.02 | $14.87 | $14.98 | $14.98 | 432,820 |
| 2023-06-08 | $14.84 | $15.00 | $14.84 | $14.96 | $14.96 | 787,660 |
| 2023-06-07 | $15.26 | $15.30 | $14.84 | $14.85 | $14.85 | 1,548,690 |
| 2023-06-06 | $15.74 | $15.74 | $15.30 | $15.35 | $15.35 | 665,400 |
| 2023-06-05 | $15.69 | $15.82 | $15.63 | $15.74 | $15.74 | 542,180 |
| 2023-06-02 | $15.45 | $15.73 | $15.45 | $15.72 | $15.72 | 697,840 |
| 2023-06-01 | $15.41 | $15.57 | $15.31 | $15.45 | $15.45 | 793,680 |
| 2023-05-31 | $15.44 | $15.50 | $15.32 | $15.40 | $15.40 | 542,260 |
| 2023-05-30 | $15.53 | $15.55 | $15.24 | $15.44 | $15.44 | 914,400 |
| 2023-05-29 | $15.91 | $15.98 | $15.40 | $15.53 | $15.53 | 1,203,360 |
| 2023-05-26 | $15.89 | $15.91 | $15.64 | $15.91 | $15.91 | 935,160 |
| 2023-05-25 | $15.91 | $15.96 | $15.65 | $15.86 | $15.86 | 1,108,240 |
| 2023-05-24 | $15.90 | $16.03 | $15.79 | $15.91 | $15.91 | 919,840 |
| 2023-05-23 | $15.97 | $16.06 | $15.85 | $15.97 | $15.97 | 927,700 |
| 2023-05-22 | $15.69 | $15.98 | $15.62 | $15.97 | $15.97 | 1,268,560 |
| 2023-05-19 | $15.68 | $15.72 | $15.47 | $15.70 | $15.70 | 668,080 |
| 2023-05-18 | $15.65 | $15.74 | $15.59 | $15.68 | $15.68 | 754,600 |
| 2023-05-17 | $15.50 | $15.68 | $15.43 | $15.62 | $15.62 | 928,720 |
| 2023-05-16 | $15.69 | $15.74 | $15.45 | $15.53 | $15.53 | 1,091,610 |
| 2023-05-15 | $15.69 | $15.77 | $15.51 | $15.69 | $15.69 | 885,500 |
| 2023-05-12 | $15.88 | $15.89 | $15.65 | $15.69 | $15.69 | 726,510 |
| 2023-05-11 | $15.83 | $15.95 | $15.79 | $15.86 | $15.86 | 876,040 |
| 2023-05-10 | $15.81 | $16.00 | $15.75 | $15.80 | $15.80 | 1,003,330 |
| 2023-05-09 | $15.98 | $16.14 | $15.86 | $15.87 | $15.87 | 1,211,280 |
| 2023-05-08 | $16.15 | $16.25 | $15.96 | $16.06 | $16.06 | 1,286,720 |
| 2023-05-05 | $16.00 | $16.48 | $15.71 | $16.23 | $16.23 | 2,990,570 |
| 2023-05-04 | $17.13 | $17.13 | $16.13 | $16.17 | $16.17 | 4,090,640 |
| 2023-05-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-05-02 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-04-28 | $17.66 | $17.93 | $17.53 | $17.92 | $17.92 | 669,730 |
| 2023-04-27 | $17.31 | $17.72 | $17.31 | $17.55 | $17.55 | 611,130 |
| 2023-04-26 | $17.15 | $17.50 | $17.06 | $17.46 | $17.46 | 856,160 |
| 2023-04-25 | $17.69 | $17.70 | $16.81 | $17.05 | $17.05 | 1,094,520 |
| 2023-04-24 | $17.51 | $17.83 | $17.40 | $17.70 | $17.70 | 1,135,520 |
| 2023-04-21 | $17.93 | $17.99 | $17.43 | $17.45 | $17.45 | 775,490 |
| 2023-04-20 | $17.82 | $17.99 | $17.64 | $17.88 | $17.88 | 798,040 |
| 2023-04-19 | $18.05 | $18.16 | $17.88 | $17.93 | $17.93 | 755,800 |
| 2023-04-18 | $18.30 | $18.40 | $18.00 | $18.12 | $18.12 | 925,360 |
| 2023-04-17 | $18.15 | $18.65 | $18.15 | $18.26 | $18.26 | 1,104,440 |
| 2023-04-14 | $17.86 | $18.21 | $17.82 | $18.13 | $18.13 | 1,167,800 |
| 2023-04-13 | $17.72 | $17.92 | $17.67 | $17.85 | $17.85 | 677,930 |
| 2023-04-12 | $17.72 | $17.83 | $17.68 | $17.79 | $17.79 | 493,380 |
| 2023-04-11 | $17.90 | $17.90 | $17.67 | $17.76 | $17.76 | 673,000 |
| 2023-04-10 | $17.99 | $18.04 | $17.77 | $17.81 | $17.81 | 613,600 |
| 2023-04-07 | $17.79 | $18.05 | $17.68 | $17.98 | $17.98 | 839,740 |
| 2023-04-06 | $17.73 | $17.84 | $17.65 | $17.77 | $17.77 | 699,360 |
| 2023-04-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2023-04-04 | $18.10 | $18.10 | $17.76 | $17.77 | $17.77 | 1,395,740 |
| 2023-04-03 | $18.11 | $18.23 | $17.95 | $18.09 | $18.09 | 1,063,200 |
| 2023-03-31 | $17.93 | $18.16 | $17.87 | $18.08 | $18.08 | 758,160 |
| 2023-03-30 | $17.99 | $18.07 | $17.90 | $17.97 | $17.97 | 975,940 |
| 2023-03-29 | $18.14 | $18.20 | $18.00 | $18.00 | $18.00 | 648,480 |
| 2023-03-28 | $18.52 | $18.52 | $18.06 | $18.13 | $18.13 | 836,730 |
| 2023-03-27 | $18.60 | $18.74 | $18.30 | $18.44 | $18.44 | 1,050,980 |
| 2023-03-24 | $18.64 | $18.66 | $18.44 | $18.47 | $18.47 | 651,870 |
| 2023-03-23 | $18.60 | $18.64 | $18.46 | $18.60 | $18.60 | 531,100 |
| 2023-03-22 | $18.61 | $18.78 | $18.48 | $18.67 | $18.67 | 1,002,680 |
| 2023-03-21 | $18.32 | $18.58 | $18.30 | $18.58 | $18.58 | 643,640 |
| 2023-03-20 | $18.62 | $18.64 | $18.33 | $18.42 | $18.42 | 567,080 |
| 2023-03-17 | $18.59 | $18.64 | $18.38 | $18.54 | $18.54 | 761,190 |
| 2023-03-16 | $18.78 | $18.84 | $18.22 | $18.35 | $18.35 | 885,000 |
| 2023-03-15 | $18.79 | $18.95 | $18.65 | $18.92 | $18.92 | 654,780 |
| 2023-03-14 | $19.05 | $19.06 | $18.43 | $18.69 | $18.69 | 956,050 |
| 2023-03-13 | $19.04 | $19.23 | $18.73 | $19.07 | $19.07 | 792,900 |
| 2023-03-10 | $19.24 | $19.28 | $18.95 | $18.95 | $18.95 | 774,700 |
| 2023-03-09 | $19.40 | $19.44 | $19.16 | $19.32 | $19.32 | 497,100 |
| 2023-03-08 | $19.28 | $19.50 | $19.20 | $19.28 | $19.28 | 641,110 |
| 2023-03-07 | $19.66 | $19.66 | $19.20 | $19.24 | $19.24 | 734,220 |
| 2023-03-06 | $19.68 | $19.78 | $19.19 | $19.58 | $19.58 | 784,600 |
| 2023-03-03 | $19.74 | $19.77 | $19.42 | $19.59 | $19.59 | 715,600 |
| 2023-03-02 | $19.83 | $19.90 | $19.61 | $19.69 | $19.69 | 496,160 |
| 2023-03-01 | $19.79 | $19.85 | $19.57 | $19.75 | $19.75 | 696,700 |
| 2023-02-28 | $19.72 | $19.89 | $19.50 | $19.75 | $19.75 | 900,600 |
| 2023-02-27 | $19.80 | $19.84 | $19.56 | $19.66 | $19.66 | 984,630 |
| 2023-02-24 | $19.97 | $19.97 | $19.54 | $19.81 | $19.81 | 504,120 |
| 2023-02-23 | $19.78 | $19.92 | $19.72 | $19.89 | $19.89 | 778,420 |
| 2023-02-22 | $19.75 | $19.78 | $19.58 | $19.72 | $19.72 | 472,160 |
| 2023-02-21 | $19.75 | $19.81 | $19.50 | $19.70 | $19.70 | 738,260 |
| 2023-02-20 | $19.31 | $19.70 | $19.16 | $19.64 | $19.64 | 1,195,840 |
| 2023-02-17 | $19.40 | $19.76 | $19.20 | $19.31 | $19.31 | 921,500 |
| 2023-02-16 | $19.75 | $19.94 | $19.17 | $19.30 | $19.30 | 1,002,450 |
| 2023-02-15 | $19.80 | $19.83 | $19.60 | $19.74 | $19.74 | 636,900 |
| 2023-02-14 | $19.81 | $19.98 | $19.69 | $19.75 | $19.75 | 686,540 |
| 2023-02-13 | $19.48 | $19.81 | $19.38 | $19.79 | $19.79 | 1,044,250 |
| 2023-02-10 | $19.42 | $19.57 | $19.36 | $19.49 | $19.49 | 597,200 |
| 2023-02-09 | $19.21 | $19.47 | $19.17 | $19.44 | $19.44 | 741,390 |
| 2023-02-08 | $19.40 | $19.43 | $19.25 | $19.33 | $19.33 | 852,280 |
| 2023-02-07 | $19.20 | $19.47 | $19.08 | $19.43 | $19.43 | 1,220,400 |
| 2023-02-06 | $19.21 | $19.29 | $19.04 | $19.08 | $19.08 | 905,200 |
| 2023-02-03 | $19.29 | $19.33 | $18.99 | $19.20 | $19.20 | 1,008,260 |
| 2023-02-02 | $19.40 | $19.41 | $19.11 | $19.32 | $19.32 | 1,197,550 |
| 2023-02-01 | $19.20 | $19.39 | $19.13 | $19.30 | $19.30 | 1,345,120 |
| 2023-01-31 | $19.13 | $19.29 | $19.03 | $19.15 | $19.15 | 1,306,480 |
| 2023-01-30 | $19.17 | $19.31 | $19.06 | $19.13 | $19.13 | 1,106,840 |
| 2023-01-20 | $19.06 | $19.20 | $18.95 | $19.02 | $19.02 | 830,560 |
| 2023-01-19 | $18.99 | $19.09 | $18.71 | $19.04 | $19.04 | 536,440 |
| 2023-01-18 | $19.00 | $19.04 | $18.66 | $18.92 | $18.92 | 594,410 |
| 2023-01-17 | $18.85 | $19.05 | $18.70 | $18.90 | $18.90 | 773,200 |
| 2023-01-16 | $18.63 | $18.89 | $18.63 | $18.80 | $18.80 | 719,360 |
| 2023-01-13 | $18.64 | $18.70 | $18.44 | $18.63 | $18.63 | 547,470 |
| 2023-01-12 | $18.37 | $18.65 | $18.37 | $18.62 | $18.62 | 580,100 |
| 2023-01-11 | $18.53 | $18.68 | $18.28 | $18.37 | $18.37 | 491,000 |
| 2023-01-10 | $18.66 | $18.66 | $18.39 | $18.51 | $18.51 | 479,860 |
| 2023-01-09 | $18.57 | $18.74 | $18.45 | $18.65 | $18.65 | 806,700 |
| 2023-01-06 | $18.50 | $18.65 | $18.29 | $18.50 | $18.50 | 652,100 |
| 2023-01-05 | $18.40 | $18.50 | $18.25 | $18.44 | $18.44 | 744,260 |
| 2023-01-04 | $18.14 | $18.46 | $18.11 | $18.41 | $18.41 | 946,360 |
| 2023-01-03 | $17.72 | $18.20 | $17.72 | $18.14 | $18.14 | 781,740 |
| 2023-01-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-12-30 | $17.84 | $17.90 | $17.63 | $17.73 | $17.73 | 442,900 |
| 2022-12-29 | $17.77 | $17.89 | $17.63 | $17.72 | $17.72 | 312,030 |
| 2022-12-28 | $18.00 | $18.00 | $17.65 | $17.74 | $17.74 | 368,700 |
| 2022-12-27 | $17.88 | $18.00 | $17.71 | $17.99 | $17.99 | 483,900 |
| 2022-12-26 | $17.47 | $17.88 | $17.39 | $17.81 | $17.81 | 744,940 |
| 2022-12-23 | $17.47 | $17.64 | $17.30 | $17.43 | $17.43 | 525,660 |
| 2022-12-22 | $18.20 | $18.20 | $17.43 | $17.53 | $17.53 | 980,600 |
| 2022-12-21 | $18.38 | $18.38 | $17.96 | $18.07 | $18.07 | 594,030 |
| 2022-12-20 | $18.25 | $18.43 | $18.12 | $18.20 | $18.20 | 467,730 |
| 2022-12-19 | $18.71 | $18.71 | $18.16 | $18.23 | $18.23 | 700,000 |
| 2022-12-16 | $18.86 | $18.87 | $18.55 | $18.61 | $18.61 | 661,310 |
| 2022-12-15 | $19.00 | $19.04 | $18.78 | $18.87 | $18.87 | 495,100 |
| 2022-12-14 | $19.07 | $19.14 | $18.81 | $18.86 | $18.86 | 469,160 |
| 2022-12-13 | $19.25 | $19.26 | $18.95 | $18.98 | $18.98 | 543,300 |
| 2022-12-12 | $19.44 | $19.46 | $19.10 | $19.19 | $19.19 | 749,640 |
| 2022-12-09 | $19.46 | $19.55 | $19.37 | $19.43 | $19.43 | 602,510 |
| 2022-12-08 | $19.44 | $19.61 | $19.30 | $19.46 | $19.46 | 892,130 |
| 2022-12-07 | $19.41 | $19.61 | $19.33 | $19.49 | $19.49 | 697,640 |
| 2022-12-06 | $19.60 | $19.64 | $19.39 | $19.50 | $19.50 | 1,018,160 |
| 2022-12-05 | $19.47 | $19.81 | $19.37 | $19.69 | $19.69 | 1,263,800 |
| 2022-12-01 | $19.32 | $19.42 | $19.18 | $19.38 | $19.38 | 970,720 |
| 2022-11-30 | $19.24 | $19.36 | $19.12 | $19.22 | $19.22 | 700,270 |
| 2022-11-29 | $19.06 | $19.30 | $19.03 | $19.21 | $19.21 | 819,300 |
| 2022-11-28 | $18.90 | $19.07 | $18.67 | $19.02 | $19.02 | 1,158,070 |
| 2022-11-25 | $19.38 | $19.38 | $19.00 | $19.09 | $19.09 | 683,550 |
| 2022-11-24 | $19.13 | $19.37 | $18.94 | $19.35 | $19.35 | 977,440 |
| 2022-11-23 | $18.92 | $19.14 | $18.71 | $19.01 | $19.01 | 723,860 |
| 2022-11-22 | $19.16 | $19.49 | $18.93 | $18.99 | $18.99 | 798,400 |
| 2022-11-21 | $18.95 | $19.19 | $18.76 | $19.13 | $19.13 | 716,900 |
| 2022-11-18 | $19.22 | $19.23 | $18.93 | $18.97 | $18.97 | 806,960 |
| 2022-11-17 | $19.15 | $19.22 | $18.91 | $19.18 | $19.18 | 872,270 |
| 2022-11-16 | $19.27 | $19.33 | $19.02 | $19.09 | $19.09 | 714,820 |
| 2022-11-15 | $18.84 | $19.28 | $18.71 | $19.22 | $19.22 | 1,148,100 |
| 2022-11-14 | $18.99 | $19.19 | $18.76 | $18.84 | $18.84 | 894,120 |
| 2022-11-11 | $19.14 | $19.29 | $18.76 | $18.87 | $18.87 | 1,111,510 |
| 2022-11-10 | $18.85 | $19.04 | $18.75 | $18.85 | $18.85 | 722,540 |
| 2022-11-09 | $19.18 | $19.26 | $19.00 | $19.01 | $19.01 | 746,880 |
| 2022-11-08 | $19.13 | $19.30 | $18.99 | $19.19 | $19.19 | 809,100 |
| 2022-11-07 | $19.19 | $19.38 | $19.01 | $19.20 | $19.20 | 1,287,440 |
| 2022-11-04 | $19.05 | $19.27 | $18.97 | $19.16 | $19.16 | 1,178,500 |
| 2022-11-03 | $18.58 | $19.07 | $18.46 | $18.99 | $18.99 | 1,492,300 |
| 2022-11-02 | $18.46 | $18.90 | $18.43 | $18.58 | $18.58 | 1,422,710 |
| 2022-11-01 | $18.00 | $18.47 | $17.94 | $18.44 | $18.44 | 1,467,700 |
| 2022-10-31 | $18.41 | $18.50 | $17.75 | $17.94 | $17.94 | 2,566,590 |
| 2022-10-28 | $20.23 | $20.23 | $18.51 | $18.58 | $18.58 | 3,234,500 |
| 2022-10-27 | $20.86 | $21.00 | $20.51 | $20.57 | $20.57 | 888,690 |
| 2022-10-26 | $20.43 | $20.85 | $20.13 | $20.79 | $20.79 | 876,740 |
| 2022-10-25 | $20.27 | $20.27 | $19.73 | $20.13 | $20.13 | 829,320 |
| 2022-10-24 | $20.47 | $20.69 | $20.02 | $20.09 | $20.09 | 1,120,200 |
| 2022-10-21 | $20.07 | $20.87 | $20.07 | $20.52 | $20.52 | 987,970 |
| 2022-10-20 | $20.03 | $20.44 | $19.82 | $20.01 | $20.01 | 715,200 |
| 2022-10-19 | $20.70 | $20.70 | $20.06 | $20.19 | $20.19 | 661,390 |
| 2022-10-18 | $20.12 | $20.57 | $19.97 | $20.55 | $20.55 | 929,100 |
| 2022-10-17 | $19.59 | $20.09 | $19.42 | $20.02 | $20.02 | 766,440 |
| 2022-10-14 | $19.55 | $19.67 | $19.28 | $19.60 | $19.60 | 884,780 |
| 2022-10-13 | $18.89 | $19.48 | $18.72 | $19.35 | $19.35 | 976,580 |
| 2022-10-12 | $18.79 | $18.96 | $18.25 | $18.95 | $18.95 | 774,030 |
| 2022-10-11 | $18.60 | $18.73 | $18.24 | $18.69 | $18.69 | 627,170 |
| 2022-10-10 | $18.70 | $19.04 | $18.42 | $18.60 | $18.60 | 957,580 |
| 2022-09-30 | $19.04 | $19.13 | $18.56 | $18.66 | $18.66 | 636,500 |
| 2022-09-29 | $19.27 | $19.34 | $18.79 | $18.95 | $18.95 | 756,460 |
| 2022-09-28 | $19.55 | $19.65 | $19.01 | $19.02 | $19.02 | 815,100 |
| 2022-09-27 | $19.30 | $19.62 | $19.14 | $19.58 | $19.58 | 798,440 |
| 2022-09-26 | $19.46 | $19.55 | $19.09 | $19.19 | $19.19 | 762,240 |
| 2022-09-23 | $20.26 | $20.27 | $19.50 | $19.61 | $19.61 | 1,009,210 |
| 2022-09-22 | $19.75 | $20.40 | $19.52 | $20.24 | $20.24 | 1,269,480 |
| 2022-09-21 | $19.65 | $19.90 | $19.51 | $19.73 | $19.73 | 640,900 |
| 2022-09-20 | $19.62 | $20.05 | $19.58 | $19.77 | $19.77 | 899,620 |
| 2022-09-19 | $19.96 | $20.35 | $19.57 | $19.62 | $19.62 | 1,036,540 |
| 2022-09-16 | $20.44 | $20.60 | $19.92 | $19.95 | $19.95 | 990,620 |
| 2022-09-15 | $20.99 | $21.07 | $20.02 | $20.28 | $20.28 | 1,580,350 |
| 2022-09-14 | $21.04 | $21.45 | $20.83 | $20.99 | $20.99 | 894,880 |
| 2022-09-13 | $21.15 | $21.77 | $20.93 | $21.47 | $21.47 | 1,382,260 |
| 2022-09-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-09-09 | $21.20 | $21.34 | $20.83 | $21.13 | $21.13 | 736,390 |
| 2022-09-08 | $21.62 | $21.85 | $21.22 | $21.28 | $21.28 | 907,100 |
| 2022-09-07 | $21.38 | $21.89 | $21.33 | $21.67 | $21.67 | 1,064,240 |
| 2022-09-06 | $21.29 | $21.51 | $21.19 | $21.44 | $21.44 | 1,131,800 |
| 2022-09-05 | $21.00 | $21.55 | $20.78 | $21.13 | $21.13 | 1,283,020 |
| 2022-09-02 | $20.88 | $21.10 | $20.70 | $20.89 | $20.89 | 966,860 |
| 2022-09-01 | $21.12 | $21.29 | $20.71 | $20.86 | $20.86 | 1,130,980 |
| 2022-08-31 | $21.87 | $21.87 | $20.96 | $20.99 | $20.99 | 1,560,870 |
| 2022-08-30 | $22.17 | $22.40 | $21.72 | $21.87 | $21.87 | 1,409,920 |
| 2022-08-29 | $22.38 | $22.76 | $21.99 | $22.14 | $22.14 | 1,954,370 |
| 2022-08-26 | $22.13 | $23.13 | $21.95 | $22.45 | $22.45 | 2,122,140 |
| 2022-08-25 | $22.44 | $22.44 | $21.60 | $22.28 | $22.28 | 1,742,100 |
| 2022-08-24 | $22.44 | $22.50 | $22.00 | $22.08 | $22.08 | 1,575,100 |
| 2022-08-23 | $22.25 | $22.53 | $21.83 | $22.44 | $22.44 | 1,920,650 |
| 2022-08-22 | $21.05 | $22.28 | $20.85 | $22.26 | $22.26 | 3,209,880 |
| 2022-08-19 | $21.60 | $21.60 | $20.98 | $21.05 | $21.05 | 1,704,620 |
| 2022-08-18 | $21.59 | $21.68 | $21.29 | $21.45 | $21.45 | 1,372,670 |
| 2022-08-17 | $22.48 | $22.48 | $21.35 | $21.59 | $21.59 | 2,261,300 |
| 2022-08-16 | $21.82 | $22.77 | $21.73 | $22.49 | $22.49 | 2,066,550 |
| 2022-08-15 | $21.52 | $21.83 | $21.25 | $21.75 | $21.75 | 1,305,340 |
| 2022-08-12 | $21.71 | $22.08 | $21.39 | $21.54 | $21.54 | 1,721,290 |
| 2022-08-11 | $21.05 | $21.77 | $20.71 | $21.54 | $21.54 | 1,937,900 |
| 2022-08-10 | $21.02 | $21.03 | $20.69 | $20.88 | $20.88 | 1,217,420 |
| 2022-08-09 | $20.38 | $21.04 | $20.30 | $20.93 | $20.93 | 1,923,030 |
| 2022-08-08 | $20.16 | $20.60 | $19.97 | $20.32 | $20.32 | 1,910,760 |
| 2022-08-05 | $19.50 | $20.29 | $19.11 | $20.20 | $20.20 | 2,459,050 |
| 2022-08-04 | $18.56 | $19.69 | $18.51 | $19.60 | $19.60 | 2,510,300 |
| 2022-08-03 | $18.52 | $19.10 | $18.45 | $18.52 | $18.52 | 1,449,110 |
| 2022-08-02 | $19.19 | $19.19 | $18.25 | $18.52 | $18.52 | 1,840,380 |
| 2022-08-01 | $19.22 | $19.49 | $18.89 | $19.29 | $19.29 | 1,789,200 |
| 2022-07-29 | $19.48 | $19.67 | $19.20 | $19.29 | $19.29 | 1,184,800 |
| 2022-07-28 | $19.35 | $19.55 | $19.32 | $19.45 | $19.45 | 1,182,420 |
| 2022-07-27 | $19.40 | $19.48 | $19.14 | $19.22 | $19.22 | 1,137,100 |
| 2022-07-26 | $19.54 | $19.58 | $19.12 | $19.40 | $19.40 | 1,468,480 |
| 2022-07-25 | $19.60 | $20.00 | $19.40 | $19.54 | $19.54 | 1,390,400 |
| 2022-07-22 | $19.72 | $19.95 | $19.33 | $19.50 | $19.50 | 1,762,700 |
| 2022-07-21 | $19.63 | $19.97 | $19.48 | $19.77 | $19.77 | 2,226,460 |
| 2022-07-20 | $19.52 | $19.64 | $19.41 | $19.57 | $19.57 | 1,202,480 |
| 2022-07-19 | $19.43 | $19.59 | $19.22 | $19.44 | $19.44 | 1,690,800 |
| 2022-07-18 | $18.97 | $19.49 | $18.83 | $19.48 | $19.48 | 2,962,820 |
| 2022-07-15 | $19.90 | $19.90 | $18.84 | $18.84 | $18.84 | 3,413,840 |
| 2022-07-14 | $19.15 | $19.80 | $19.09 | $19.77 | $19.77 | 1,997,850 |
| 2022-07-13 | $19.08 | $19.32 | $19.05 | $19.16 | $19.16 | 1,632,300 |
| 2022-07-12 | $19.89 | $19.96 | $19.16 | $19.16 | $19.16 | 3,499,010 |
| 2022-07-11 | $20.32 | $20.38 | $19.71 | $19.89 | $19.89 | 3,492,130 |
| 2022-07-08 | $22.20 | $22.35 | $20.29 | $20.38 | $20.38 | 6,982,470 |
| 2022-07-07 | $19.90 | $21.65 | $19.68 | $21.65 | $21.65 | 4,267,430 |
| 2022-07-06 | $20.40 | $20.49 | $19.54 | $19.68 | $19.68 | 2,182,950 |
| 2022-07-05 | $19.69 | $20.99 | $19.69 | $20.30 | $20.30 | 2,550,240 |
| 2022-07-04 | $20.09 | $20.09 | $19.41 | $19.66 | $19.66 | 1,669,090 |
| 2022-07-01 | $19.45 | $20.46 | $19.35 | $20.05 | $20.05 | 1,798,180 |
| 2022-06-30 | $19.32 | $19.80 | $19.32 | $19.43 | $19.43 | 1,156,180 |
| 2022-06-29 | $20.18 | $20.18 | $19.36 | $19.38 | $19.38 | 1,326,200 |
| 2022-06-28 | $19.73 | $20.22 | $19.51 | $20.20 | $20.20 | 1,343,160 |
| 2022-06-27 | $19.68 | $20.25 | $19.68 | $19.78 | $19.78 | 1,318,560 |
| 2022-06-24 | $19.83 | $19.96 | $19.60 | $19.74 | $19.74 | 739,940 |
| 2022-06-23 | $19.36 | $19.93 | $19.19 | $19.80 | $19.80 | 894,080 |
| 2022-06-22 | $19.71 | $19.81 | $19.45 | $19.47 | $19.47 | 975,680 |
| 2022-06-21 | $19.90 | $19.99 | $19.56 | $19.67 | $19.67 | 1,170,780 |
| 2022-06-20 | $20.02 | $20.37 | $19.71 | $19.90 | $19.90 | 978,940 |
| 2022-06-17 | $19.63 | $20.04 | $19.40 | $19.96 | $19.96 | 1,216,560 |
| 2022-06-16 | $19.80 | $20.07 | $19.60 | $19.61 | $19.61 | 1,137,520 |
| 2022-06-15 | $20.62 | $20.62 | $19.83 | $19.85 | $19.85 | 2,144,240 |
| 2022-06-14 | $20.16 | $20.74 | $19.86 | $20.60 | $20.60 | 2,784,360 |
| 2022-06-13 | $20.45 | $20.69 | $19.70 | $20.20 | $20.20 | 1,575,740 |
| 2022-06-10 | $19.75 | $20.40 | $19.47 | $20.37 | $20.37 | 1,438,480 |
| 2022-06-09 | $19.78 | $19.88 | $19.40 | $19.72 | $19.72 | 1,255,420 |
| 2022-06-08 | $20.21 | $20.50 | $19.54 | $19.75 | $19.75 | 1,719,060 |
| 2022-06-07 | $20.83 | $20.83 | $20.38 | $20.61 | $20.21 | 987,970 |
| 2022-06-06 | $20.66 | $20.84 | $20.50 | $20.69 | $20.29 | 1,516,680 |
| 2022-06-02 | $20.80 | $20.81 | $20.33 | $20.61 | $20.21 | 1,349,570 |
| 2022-06-01 | $20.18 | $20.95 | $19.97 | $20.80 | $20.40 | 1,868,990 |
| 2022-05-31 | $20.05 | $20.25 | $19.85 | $20.19 | $19.80 | 1,540,520 |
| 2022-05-30 | $19.57 | $20.09 | $19.32 | $20.05 | $19.66 | 1,640,900 |
| 2022-05-27 | $19.78 | $19.85 | $19.31 | $19.51 | $19.13 | 1,445,220 |
| 2022-05-26 | $19.59 | $19.85 | $19.06 | $19.78 | $19.40 | 1,285,460 |
| 2022-05-25 | $19.18 | $19.70 | $19.09 | $19.59 | $19.21 | 1,319,060 |
| 2022-05-24 | $20.28 | $20.28 | $19.13 | $19.15 | $18.78 | 1,866,380 |
| 2022-05-23 | $20.19 | $20.22 | $19.88 | $20.19 | $19.80 | 1,145,040 |
| 2022-05-20 | $20.09 | $20.26 | $19.72 | $20.20 | $19.81 | 1,404,910 |
| 2022-05-19 | $19.73 | $20.01 | $19.58 | $19.99 | $19.60 | 1,320,270 |
| 2022-05-18 | $19.81 | $20.10 | $19.65 | $19.92 | $19.53 | 1,633,060 |
| 2022-05-17 | $19.72 | $19.89 | $19.45 | $19.84 | $19.46 | 1,171,260 |
| 2022-05-16 | $19.62 | $20.00 | $19.40 | $19.72 | $19.34 | 1,431,140 |
| 2022-05-13 | $19.52 | $19.68 | $19.29 | $19.51 | $19.13 | 1,243,500 |
| 2022-05-12 | $19.58 | $19.71 | $19.21 | $19.50 | $19.12 | 1,457,940 |
| 2022-05-11 | $19.77 | $19.93 | $19.42 | $19.47 | $19.09 | 2,133,580 |
| 2022-05-10 | $19.26 | $19.68 | $19.12 | $19.58 | $19.20 | 1,905,650 |
| 2022-05-09 | $19.03 | $19.58 | $18.80 | $19.48 | $19.10 | 2,187,340 |
| 2022-05-06 | $18.60 | $19.37 | $18.45 | $19.02 | $18.65 | 2,833,250 |
| 2022-05-05 | $17.90 | $19.20 | $17.90 | $18.97 | $18.60 | 3,955,460 |
| 2022-05-04 | $18.16 | $18.16 | $18.16 | $18.16 | $17.81 | 0 |
| 2022-05-03 | $18.16 | $18.16 | $18.16 | $18.16 | $17.81 | 0 |
| 2022-04-29 | $17.77 | $18.35 | $17.60 | $18.16 | $17.81 | 4,165,810 |
| 2022-04-28 | $16.88 | $17.60 | $16.70 | $17.60 | $17.26 | 2,471,770 |
| 2022-04-27 | $15.00 | $16.06 | $14.80 | $16.00 | $15.69 | 1,677,920 |
| 2022-04-26 | $15.85 | $16.28 | $15.15 | $15.20 | $14.91 | 1,996,920 |
| 2022-04-25 | $17.21 | $17.32 | $15.90 | $15.97 | $15.66 | 1,341,240 |
| 2022-04-22 | $17.47 | $17.55 | $16.91 | $17.26 | $16.93 | 1,214,360 |
| 2022-04-21 | $18.02 | $18.32 | $17.35 | $17.48 | $17.14 | 1,228,740 |
| 2022-04-20 | $18.22 | $18.57 | $18.07 | $18.36 | $18.00 | 1,658,580 |
| 2022-04-19 | $17.88 | $18.23 | $17.45 | $18.21 | $17.86 | 1,236,600 |
| 2022-04-18 | $17.71 | $18.05 | $17.34 | $17.74 | $17.40 | 835,500 |
| 2022-04-15 | $18.15 | $18.45 | $17.59 | $17.86 | $17.51 | 1,140,450 |
| 2022-04-14 | $18.33 | $18.38 | $17.84 | $18.12 | $17.77 | 960,580 |
| 2022-04-13 | $18.57 | $18.57 | $18.07 | $18.11 | $17.76 | 1,208,600 |
| 2022-04-12 | $18.17 | $18.49 | $17.85 | $18.40 | $18.04 | 1,174,600 |
| 2022-04-11 | $18.63 | $18.68 | $18.25 | $18.41 | $18.05 | 1,786,810 |
| 2022-04-08 | $17.87 | $18.60 | $17.71 | $18.33 | $17.98 | 2,337,060 |
| 2022-04-07 | $17.49 | $18.08 | $17.40 | $17.96 | $17.61 | 2,181,490 |
| 2022-04-06 | $17.27 | $17.50 | $17.20 | $17.49 | $17.15 | 821,540 |
| 2022-04-05 | $17.31 | $17.31 | $17.31 | $17.31 | $16.97 | 0 |
| 2022-04-04 | $17.31 | $17.31 | $17.31 | $17.31 | $16.97 | 0 |
| 2022-04-01 | $17.33 | $17.72 | $17.15 | $17.31 | $16.97 | 777,640 |
| 2022-03-31 | $17.00 | $17.56 | $16.98 | $17.33 | $16.99 | 774,900 |
| 2022-03-30 | $16.90 | $17.20 | $16.86 | $17.02 | $16.69 | 663,890 |
| 2022-03-29 | $16.84 | $17.16 | $16.76 | $16.93 | $16.60 | 563,730 |
| 2022-03-28 | $17.01 | $17.25 | $16.60 | $17.00 | $16.67 | 694,330 |
| 2022-03-25 | $16.64 | $17.22 | $16.64 | $17.11 | $16.78 | 978,670 |
| 2022-03-24 | $16.81 | $16.99 | $16.62 | $16.77 | $16.45 | 515,500 |
| 2022-03-23 | $16.82 | $17.15 | $16.82 | $16.97 | $16.64 | 550,280 |
| 2022-03-22 | $16.90 | $16.90 | $16.51 | $16.80 | $16.47 | 495,900 |
| 2022-03-21 | $16.50 | $16.92 | $16.46 | $16.90 | $16.57 | 662,840 |
| 2022-03-18 | $16.16 | $16.58 | $16.05 | $16.50 | $16.18 | 531,800 |
| 2022-03-17 | $16.14 | $16.39 | $16.01 | $16.23 | $15.92 | 933,500 |
| 2022-03-16 | $15.82 | $16.09 | $15.45 | $15.96 | $15.65 | 1,363,720 |
| 2022-03-15 | $16.58 | $16.70 | $15.70 | $15.73 | $15.43 | 1,193,680 |
| 2022-03-14 | $17.47 | $17.47 | $16.80 | $16.80 | $16.47 | 714,900 |
| 2022-03-10 | $17.62 | $17.88 | $17.55 | $17.55 | $17.21 | 820,130 |
| 2022-03-09 | $18.15 | $18.17 | $16.81 | $17.37 | $17.03 | 1,127,440 |
| 2022-03-08 | $18.35 | $18.52 | $17.95 | $17.98 | $17.63 | 754,700 |
| 2022-03-07 | $18.81 | $18.86 | $18.21 | $18.33 | $17.98 | 742,340 |
| 2022-03-04 | $18.70 | $18.87 | $18.61 | $18.81 | $18.45 | 647,700 |
| 2022-03-03 | $18.59 | $18.84 | $18.59 | $18.76 | $18.40 | 718,550 |
| 2022-03-02 | $18.61 | $18.72 | $18.44 | $18.59 | $18.23 | 536,540 |
| 2022-03-01 | $18.25 | $18.69 | $18.20 | $18.60 | $18.24 | 1,287,480 |
| 2022-02-28 | $18.33 | $18.33 | $17.89 | $18.03 | $17.68 | 889,860 |
| 2022-02-25 | $18.04 | $18.43 | $18.04 | $18.37 | $18.01 | 1,079,260 |
| 2022-02-24 | $18.59 | $18.67 | $17.79 | $18.04 | $17.69 | 1,295,850 |
| 2022-02-23 | $18.45 | $18.66 | $18.41 | $18.59 | $18.23 | 925,020 |
| 2022-02-22 | $18.45 | $18.56 | $18.38 | $18.44 | $18.08 | 616,360 |
| 2022-02-21 | $18.52 | $18.69 | $18.39 | $18.60 | $18.24 | 1,240,930 |
| 2022-02-18 | $18.40 | $18.61 | $18.18 | $18.54 | $18.18 | 1,284,860 |
| 2022-02-17 | $18.32 | $18.68 | $18.21 | $18.56 | $18.20 | 2,101,490 |
| 2022-02-16 | $18.60 | $18.70 | $18.06 | $18.41 | $18.05 | 4,599,170 |
| 2022-02-15 | $20.05 | $20.09 | $19.70 | $19.96 | $19.57 | 4,899,470 |
| 2022-02-14 | $20.50 | $20.60 | $19.75 | $20.05 | $19.66 | 5,482,220 |
| 2022-02-11 | $20.25 | $20.35 | $19.80 | $20.29 | $19.90 | 1,037,820 |
| 2022-02-10 | $19.95 | $20.46 | $19.90 | $20.28 | $19.89 | 1,107,900 |
| 2022-02-09 | $19.25 | $20.13 | $19.11 | $20.00 | $19.61 | 1,434,710 |
| 2022-02-08 | $19.18 | $19.28 | $18.85 | $19.24 | $18.87 | 682,220 |
| 2022-02-07 | $18.95 | $19.14 | $18.66 | $19.05 | $18.68 | 674,050 |
| 2022-02-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.28 | 0 |
| 2022-02-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.28 | 0 |
| 2022-02-02 | $18.64 | $18.64 | $18.64 | $18.64 | $18.28 | 0 |
| 2022-02-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.28 | 0 |
| 2022-01-28 | $18.26 | $18.73 | $18.26 | $18.64 | $18.28 | 511,310 |
| 2022-01-27 | $19.00 | $19.00 | $18.10 | $18.19 | $17.84 | 1,146,000 |
| 2022-01-26 | $18.68 | $18.98 | $18.47 | $18.90 | $18.53 | 1,110,330 |
| 2022-01-25 | $19.65 | $19.88 | $18.47 | $18.60 | $18.24 | 1,245,130 |
| 2022-01-24 | $19.62 | $19.92 | $19.60 | $19.72 | $19.34 | 503,000 |
| 2022-01-21 | $19.89 | $20.16 | $19.67 | $19.80 | $19.42 | 870,380 |
| 2022-01-20 | $20.51 | $20.80 | $19.78 | $19.88 | $19.50 | 1,203,640 |
| 2022-01-19 | $20.21 | $20.72 | $20.21 | $20.68 | $20.28 | 971,940 |
| 2022-01-18 | $21.13 | $21.28 | $20.30 | $20.40 | $20.00 | 1,196,160 |
| 2022-01-17 | $20.81 | $21.36 | $20.42 | $21.13 | $20.72 | 1,567,540 |
| 2022-01-14 | $20.80 | $21.08 | $20.64 | $20.87 | $20.47 | 1,817,110 |
| 2022-01-13 | $19.92 | $21.13 | $19.91 | $20.72 | $20.32 | 3,934,930 |
| 2022-01-12 | $19.64 | $19.75 | $19.35 | $19.61 | $19.23 | 794,100 |
| 2022-01-11 | $19.48 | $19.83 | $19.42 | $19.54 | $19.16 | 550,000 |
| 2022-01-10 | $19.35 | $19.73 | $19.30 | $19.48 | $19.10 | 631,200 |
| 2022-01-07 | $19.89 | $20.03 | $19.32 | $19.40 | $19.02 | 1,177,580 |
| 2022-01-06 | $19.82 | $20.05 | $19.38 | $19.89 | $19.50 | 918,530 |
| 2022-01-05 | $19.88 | $20.02 | $19.53 | $19.82 | $19.44 | 1,196,360 |
| 2022-01-04 | $19.29 | $20.18 | $18.80 | $19.86 | $19.48 | 3,114,760 |
| 2022-01-03 | $19.18 | $19.18 | $19.18 | $19.18 | $18.81 | 0 |
| 2021-12-31 | $18.80 | $19.38 | $18.75 | $19.18 | $18.81 | 1,729,500 |
| 2021-12-30 | $18.99 | $19.05 | $18.60 | $18.82 | $18.46 | 1,119,100 |
| 2021-12-29 | $18.32 | $19.11 | $18.13 | $18.97 | $18.60 | 3,161,370 |
| 2021-12-28 | $18.01 | $18.35 | $17.88 | $18.33 | $17.98 | 1,209,410 |
| 2021-12-27 | $18.00 | $18.14 | $17.76 | $17.95 | $17.60 | 964,140 |
| 2021-12-24 | $18.23 | $18.35 | $17.80 | $17.89 | $17.54 | 1,144,030 |
| 2021-12-23 | $18.37 | $18.43 | $18.15 | $18.23 | $17.88 | 955,520 |
| 2021-12-22 | $18.35 | $18.48 | $17.94 | $18.28 | $17.93 | 1,077,780 |
| 2021-12-21 | $17.77 | $18.30 | $17.59 | $18.17 | $17.82 | 1,617,680 |
| 2021-12-20 | $17.68 | $17.87 | $17.53 | $17.66 | $17.32 | 1,372,700 |
| 2021-12-17 | $17.60 | $17.80 | $17.41 | $17.49 | $17.15 | 455,360 |
| 2021-12-16 | $17.43 | $17.71 | $17.39 | $17.71 | $17.37 | 496,640 |
| 2021-12-15 | $17.46 | $17.65 | $17.36 | $17.46 | $17.12 | 664,360 |
| 2021-12-14 | $17.30 | $17.46 | $17.05 | $17.41 | $17.07 | 669,400 |
| 2021-12-13 | $17.07 | $17.31 | $17.05 | $17.21 | $16.88 | 678,280 |
| 2021-12-07 | $17.88 | $17.88 | $17.10 | $17.18 | $16.85 | 1,013,220 |
| 2021-12-06 | $18.00 | $18.11 | $17.61 | $17.87 | $17.52 | 932,800 |
| 2021-12-03 | $18.03 | $18.03 | $18.03 | $18.03 | $17.68 | 1,200,970 |
| 2021-12-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.04 | 973,120 |
| 2021-12-01 | $18.10 | $18.63 | $17.97 | $18.58 | $18.22 | 2,239,040 |
| 2021-11-30 | $17.93 | $18.11 | $17.70 | $18.05 | $17.70 | 1,111,420 |
| 2021-11-29 | $17.82 | $17.96 | $17.59 | $17.67 | $17.33 | 1,249,280 |
| 2021-11-26 | $18.18 | $18.50 | $17.85 | $18.05 | $17.70 | 1,957,160 |
| 2021-11-25 | $16.90 | $18.40 | $16.86 | $18.13 | $17.78 | 3,710,750 |
| 2021-11-24 | $16.88 | $16.96 | $16.65 | $16.89 | $16.56 | 381,310 |
| 2021-11-23 | $16.82 | $16.94 | $16.68 | $16.88 | $16.55 | 533,550 |
| 2021-11-22 | $16.99 | $17.14 | $16.67 | $16.86 | $16.53 | 575,800 |
| 2021-11-19 | $16.62 | $17.15 | $16.46 | $16.95 | $16.62 | 1,556,060 |
| 2021-11-18 | $16.73 | $17.50 | $16.60 | $16.64 | $16.32 | 2,785,230 |
| 2021-11-17 | $16.57 | $17.20 | $16.53 | $16.90 | $16.57 | 1,735,500 |
| 2021-11-16 | $16.88 | $16.88 | $16.40 | $16.52 | $16.20 | 833,480 |
| 2021-11-15 | $16.35 | $17.40 | $16.35 | $16.88 | $16.55 | 2,549,290 |
| 2021-11-12 | $16.16 | $16.32 | $15.92 | $16.30 | $15.98 | 1,166,940 |
| 2021-11-11 | $15.85 | $16.16 | $15.82 | $16.14 | $15.83 | 1,034,540 |
| 2021-11-10 | $15.68 | $15.94 | $15.64 | $15.85 | $15.54 | 684,220 |
| 2021-11-09 | $15.43 | $15.81 | $15.43 | $15.80 | $15.49 | 798,860 |
| 2021-11-08 | $15.39 | $15.59 | $15.22 | $15.46 | $15.16 | 852,050 |
| 2021-11-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.06 | 653,070 |
| 2021-11-04 | $14.74 | $15.47 | $14.67 | $15.36 | $15.06 | 964,040 |
| 2021-11-03 | $14.65 | $14.90 | $14.52 | $14.75 | $14.46 | 435,240 |
| 2021-11-02 | $15.09 | $15.15 | $14.56 | $14.65 | $14.37 | 821,700 |
| 2021-11-01 | $14.83 | $15.14 | $14.71 | $15.04 | $14.75 | 671,980 |
| 2021-10-29 | $14.76 | $14.89 | $14.70 | $14.83 | $14.54 | 628,820 |
| 2021-10-28 | $15.00 | $15.13 | $14.66 | $14.74 | $14.45 | 684,060 |
| 2021-10-27 | $15.29 | $15.35 | $14.84 | $14.87 | $14.58 | 638,140 |
| 2021-10-26 | $15.46 | $15.50 | $15.16 | $15.27 | $14.97 | 830,100 |
| 2021-10-25 | $15.60 | $15.65 | $15.38 | $15.46 | $15.16 | 399,100 |
| 2021-10-22 | $16.03 | $16.24 | $15.51 | $15.54 | $15.24 | 1,013,260 |
| 2021-10-21 | $15.86 | $16.05 | $15.75 | $16.03 | $15.72 | 873,080 |
| 2021-10-20 | $15.87 | $15.90 | $15.68 | $15.83 | $15.52 | 484,560 |
| 2021-10-19 | $15.81 | $15.91 | $15.71 | $15.86 | $15.55 | 615,140 |
| 2021-10-18 | $15.58 | $15.81 | $15.36 | $15.80 | $15.49 | 600,680 |
| 2021-10-15 | $15.76 | $15.76 | $15.56 | $15.56 | $15.26 | 322,490 |
| 2021-10-14 | $15.72 | $15.81 | $15.54 | $15.72 | $15.42 | 636,620 |
| 2021-10-13 | $15.72 | $15.72 | $15.54 | $15.64 | $15.34 | 556,850 |
| 2021-10-12 | $15.92 | $16.02 | $15.55 | $15.63 | $15.33 | 1,384,270 |
| 2021-10-11 | $16.00 | $16.14 | $15.80 | $16.01 | $15.70 | 1,007,800 |
| 2021-09-30 | $16.16 | $16.27 | $15.84 | $16.06 | $15.75 | 1,864,200 |
| 2021-09-29 | $16.27 | $16.50 | $15.87 | $16.16 | $15.85 | 1,661,340 |
| 2021-09-28 | $16.34 | $16.90 | $16.26 | $16.26 | $15.95 | 1,516,460 |
| 2021-09-27 | $17.11 | $17.38 | $16.28 | $16.40 | $16.08 | 2,159,920 |
| 2021-09-24 | $17.62 | $17.91 | $17.00 | $17.11 | $16.78 | 2,541,860 |
| 2021-09-23 | $18.41 | $18.43 | $17.60 | $17.75 | $17.41 | 2,661,660 |
| 2021-09-22 | $18.08 | $18.34 | $17.40 | $18.14 | $17.79 | 3,206,530 |
| 2021-09-21 | $18.23 | $18.23 | $18.23 | $18.23 | $17.88 | 0 |
| 2021-09-20 | $18.23 | $18.23 | $18.23 | $18.23 | $17.88 | 0 |
| 2021-09-17 | $17.90 | $18.78 | $17.67 | $18.23 | $17.88 | 4,708,200 |
| 2021-09-16 | $17.70 | $18.88 | $17.52 | $18.10 | $17.75 | 5,099,640 |
| 2021-09-15 | $17.20 | $17.98 | $17.01 | $17.98 | $17.63 | 5,314,370 |
| 2021-09-14 | $16.95 | $17.39 | $16.78 | $17.20 | $16.87 | 2,748,720 |
| 2021-09-13 | $16.78 | $17.05 | $16.50 | $16.96 | $16.63 | 1,184,500 |
| 2021-09-09 | $16.80 | $16.96 | $16.68 | $16.83 | $16.50 | 975,700 |
| 2021-09-08 | $16.75 | $16.99 | $16.61 | $16.79 | $16.46 | 1,373,310 |
| 2021-09-07 | $15.96 | $17.17 | $15.91 | $16.95 | $16.62 | 3,440,650 |
| 2021-09-06 | $15.91 | $16.03 | $15.76 | $15.96 | $15.65 | 713,280 |
| 2021-09-03 | $15.88 | $16.09 | $15.78 | $15.81 | $15.50 | 607,960 |
| 2021-09-02 | $15.91 | $16.00 | $15.75 | $15.98 | $15.67 | 611,300 |
| 2021-09-01 | $15.99 | $16.08 | $15.73 | $15.96 | $15.65 | 1,245,520 |
| 2021-08-31 | $15.74 | $15.94 | $15.55 | $15.91 | $15.60 | 751,040 |
| 2021-08-30 | $16.09 | $16.10 | $15.71 | $15.74 | $15.44 | 608,700 |
| 2021-08-27 | $15.82 | $15.97 | $15.75 | $15.92 | $15.61 | 514,960 |
| 2021-08-26 | $16.06 | $16.09 | $15.85 | $15.87 | $15.56 | 449,600 |
| 2021-08-25 | $16.01 | $16.05 | $15.84 | $15.94 | $15.63 | 591,140 |
| 2021-08-24 | $15.78 | $16.04 | $15.70 | $16.02 | $15.71 | 948,980 |
| 2021-08-23 | $15.54 | $15.83 | $15.54 | $15.78 | $15.47 | 601,620 |
| 2021-08-20 | $15.78 | $15.88 | $15.34 | $15.69 | $15.39 | 888,600 |
| 2021-08-19 | $15.89 | $16.13 | $15.59 | $15.61 | $15.31 | 1,011,560 |
| 2021-08-18 | $15.61 | $15.94 | $15.61 | $15.85 | $15.54 | 725,800 |
| 2021-08-17 | $15.68 | $16.07 | $15.61 | $15.61 | $15.31 | 1,306,220 |
| 2021-08-16 | $15.72 | $15.85 | $15.57 | $15.68 | $15.38 | 749,940 |
| 2021-08-13 | $15.48 | $15.75 | $15.33 | $15.71 | $15.41 | 1,318,920 |
| 2021-08-12 | $15.31 | $15.47 | $15.27 | $15.46 | $15.16 | 1,578,030 |
| 2021-08-11 | $15.10 | $15.21 | $15.00 | $15.15 | $14.86 | 528,540 |
| 2021-08-10 | $15.04 | $15.18 | $14.98 | $15.13 | $14.84 | 765,680 |
| 2021-08-09 | $14.87 | $15.07 | $14.79 | $15.04 | $14.75 | 771,220 |
| 2021-08-06 | $14.91 | $14.99 | $14.85 | $14.86 | $14.57 | 1,506,200 |
| 2021-08-05 | $14.85 | $14.95 | $14.82 | $14.88 | $14.59 | 2,054,480 |
| 2021-08-04 | $14.59 | $14.98 | $14.59 | $14.85 | $14.56 | 1,692,200 |
| 2021-08-03 | $14.50 | $14.68 | $14.46 | $14.68 | $14.40 | 416,160 |
| 2021-08-02 | $14.30 | $14.60 | $14.27 | $14.55 | $14.27 | 345,760 |
| 2021-07-30 | $14.31 | $14.45 | $14.24 | $14.42 | $14.14 | 365,280 |
| 2021-07-29 | $14.36 | $14.49 | $14.26 | $14.30 | $14.02 | 628,240 |
| 2021-07-28 | $14.78 | $14.80 | $14.18 | $14.36 | $14.08 | 922,560 |
| 2021-07-27 | $15.26 | $15.38 | $14.81 | $14.89 | $14.60 | 1,183,720 |
| 2021-07-26 | $15.20 | $15.49 | $14.84 | $15.29 | $14.99 | 1,397,520 |
| 2021-07-23 | $15.06 | $15.35 | $14.83 | $15.26 | $14.96 | 1,267,470 |
| 2021-07-22 | $15.04 | $15.07 | $14.94 | $15.04 | $14.75 | 336,980 |
| 2021-07-21 | $14.98 | $15.11 | $14.92 | $14.99 | $14.70 | 477,320 |
| 2021-07-20 | $14.84 | $14.95 | $14.75 | $14.93 | $14.64 | 329,440 |
| 2021-07-19 | $15.04 | $15.04 | $14.89 | $14.94 | $14.65 | 303,000 |
| 2021-07-16 | $15.02 | $15.12 | $14.91 | $14.94 | $14.65 | 437,850 |
| 2021-07-15 | $15.09 | $15.09 | $14.80 | $15.04 | $14.75 | 486,900 |
| 2021-07-14 | $15.18 | $15.30 | $15.10 | $15.10 | $14.81 | 503,900 |
| 2021-07-13 | $15.22 | $15.30 | $15.10 | $15.17 | $14.88 | 573,620 |
| 2021-07-12 | $15.35 | $15.38 | $15.19 | $15.28 | $14.98 | 527,500 |
| 2021-07-09 | $15.18 | $15.28 | $15.04 | $15.28 | $14.98 | 443,860 |
| 2021-07-08 | $15.16 | $15.23 | $14.93 | $15.16 | $14.87 | 588,240 |
| 2021-07-07 | $14.95 | $15.20 | $14.92 | $15.17 | $14.88 | 709,130 |
| 2021-07-06 | $14.87 | $15.07 | $14.77 | $14.97 | $14.68 | 569,780 |
| 2021-07-05 | $14.76 | $15.20 | $14.72 | $14.87 | $14.58 | 488,240 |
| 2021-07-01 | $15.05 | $15.10 | $14.97 | $15.00 | $14.71 | 375,250 |
| 2021-06-30 | $15.01 | $15.09 | $14.97 | $15.00 | $14.71 | 471,640 |
| 2021-06-29 | $15.14 | $15.14 | $15.03 | $15.04 | $14.75 | 483,010 |
| 2021-06-28 | $15.15 | $15.18 | $15.11 | $15.14 | $14.85 | 593,000 |
| 2021-06-25 | $14.90 | $15.15 | $14.90 | $15.14 | $14.85 | 536,830 |
| 2021-06-24 | $15.07 | $15.18 | $14.87 | $14.96 | $14.67 | 677,600 |
| 2021-06-23 | $14.99 | $15.13 | $14.90 | $15.08 | $14.79 | 677,080 |
| 2021-06-22 | $14.66 | $15.00 | $14.59 | $15.00 | $14.71 | 475,800 |
| 2021-06-21 | $14.62 | $14.66 | $14.54 | $14.62 | $14.34 | 251,750 |
| 2021-06-18 | $14.71 | $14.73 | $14.51 | $14.64 | $14.36 | 477,030 |
| 2021-06-17 | $14.69 | $14.83 | $14.69 | $14.72 | $14.43 | 185,540 |
| 2021-06-16 | $14.81 | $14.88 | $14.70 | $14.75 | $14.46 | 231,810 |
| 2021-06-15 | $14.95 | $15.00 | $14.73 | $14.75 | $14.46 | 491,680 |
| 2021-06-14 | $14.99 | $14.99 | $14.99 | $14.99 | $14.70 | 0 |
| 2021-06-11 | $15.06 | $15.18 | $14.98 | $14.99 | $14.70 | 496,720 |
| 2021-06-10 | $14.98 | $15.13 | $14.77 | $15.13 | $14.84 | 576,750 |
| 2021-06-09 | $14.93 | $15.07 | $14.89 | $15.02 | $14.73 | 419,470 |
| 2021-06-08 | $15.09 | $15.09 | $14.85 | $14.94 | $14.65 | 436,060 |
| 2021-06-07 | $15.00 | $15.07 | $14.90 | $15.05 | $14.76 | 455,400 |
| 2021-06-04 | $14.93 | $15.09 | $14.91 | $14.93 | $14.64 | 356,100 |
| 2021-06-03 | $14.93 | $15.03 | $14.90 | $14.97 | $14.68 | 370,100 |
| 2021-06-02 | $15.03 | $15.04 | $14.92 | $14.95 | $14.66 | 408,000 |
| 2021-06-01 | $14.81 | $15.00 | $14.81 | $14.95 | $14.66 | 327,720 |
| 2021-05-31 | $14.99 | $14.99 | $14.83 | $14.93 | $14.64 | 430,060 |
| 2021-05-28 | $14.91 | $15.09 | $14.82 | $14.89 | $14.60 | 482,640 |
| 2021-05-27 | $14.80 | $14.93 | $14.76 | $14.91 | $14.62 | 359,340 |
| 2021-05-26 | $14.78 | $14.84 | $14.70 | $14.82 | $14.53 | 381,600 |
| 2021-05-25 | $14.75 | $14.75 | $14.66 | $14.72 | $14.43 | 363,020 |
| 2021-05-24 | $14.82 | $14.99 | $14.82 | $14.98 | $14.40 | 264,190 |
| 2021-05-21 | $14.92 | $15.02 | $14.84 | $14.85 | $14.27 | 545,780 |
| 2021-05-20 | $15.10 | $15.10 | $14.91 | $14.97 | $14.39 | 615,940 |
| 2021-05-19 | $14.93 | $15.15 | $14.92 | $15.10 | $14.51 | 453,220 |
| 2021-05-18 | $15.02 | $15.09 | $14.92 | $15.05 | $14.46 | 274,220 |
| 2021-05-17 | $15.16 | $15.16 | $15.00 | $15.02 | $14.43 | 401,960 |
| 2021-05-14 | $15.05 | $15.17 | $15.00 | $15.15 | $14.56 | 394,360 |
| 2021-05-13 | $15.05 | $15.13 | $14.95 | $15.04 | $14.45 | 414,000 |
| 2021-05-12 | $15.31 | $15.31 | $15.03 | $15.11 | $14.52 | 278,140 |
| 2021-05-11 | $15.17 | $15.17 | $14.95 | $15.04 | $14.45 | 515,220 |
| 2021-05-10 | $15.22 | $15.26 | $15.07 | $15.16 | $14.57 | 246,400 |
| 2021-05-07 | $15.30 | $15.33 | $15.18 | $15.21 | $14.62 | 269,480 |
| 2021-05-06 | $15.01 | $15.32 | $14.93 | $15.24 | $14.65 | 557,350 |
| 2021-05-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.41 | 0 |
| 2021-05-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.41 | 0 |
| 2021-04-30 | $15.09 | $15.20 | $14.96 | $14.99 | $14.41 | 363,000 |
| 2021-04-29 | $15.12 | $15.23 | $15.02 | $15.17 | $14.58 | 546,140 |
| 2021-04-28 | $15.16 | $15.25 | $15.03 | $15.12 | $14.53 | 344,140 |
| 2021-04-27 | $15.28 | $15.36 | $14.90 | $15.16 | $14.57 | 665,340 |
| 2021-04-26 | $15.14 | $15.38 | $15.10 | $15.27 | $14.68 | 525,640 |
| 2021-04-23 | $15.58 | $15.58 | $15.13 | $15.16 | $14.57 | 1,204,020 |
| 2021-04-22 | $15.74 | $15.89 | $15.57 | $15.58 | $14.97 | 1,142,880 |
| 2021-04-21 | $15.81 | $15.89 | $15.72 | $15.80 | $15.18 | 858,340 |
| 2021-04-20 | $15.80 | $15.94 | $15.76 | $15.79 | $15.17 | 1,032,900 |
| 2021-04-19 | $16.08 | $16.09 | $15.68 | $15.95 | $15.33 | 1,862,920 |
| 2021-04-16 | $16.69 | $17.68 | $16.23 | $16.45 | $15.81 | 5,081,150 |
| 2021-04-15 | $16.75 | $16.89 | $16.50 | $16.78 | $16.13 | 2,203,620 |
| 2021-04-14 | $16.43 | $16.94 | $16.16 | $16.94 | $16.28 | 4,731,030 |
| 2021-04-13 | $15.94 | $16.63 | $15.71 | $16.50 | $15.86 | 1,839,060 |
| 2021-04-12 | $15.50 | $16.01 | $15.45 | $15.95 | $15.33 | 1,661,260 |
| 2021-04-09 | $15.34 | $15.47 | $15.34 | $15.45 | $14.85 | 204,760 |
| 2021-04-08 | $15.53 | $15.53 | $15.40 | $15.41 | $14.81 | 358,470 |
| 2021-04-07 | $15.55 | $15.64 | $15.43 | $15.54 | $14.93 | 423,000 |
| 2021-04-06 | $15.41 | $15.55 | $15.41 | $15.53 | $14.93 | 369,860 |
| 2021-04-05 | $15.37 | $15.37 | $15.37 | $15.37 | $14.77 | 0 |
| 2021-04-02 | $15.45 | $15.60 | $15.30 | $15.37 | $14.77 | 314,120 |
| 2021-04-01 | $15.44 | $15.60 | $15.40 | $15.49 | $14.89 | 329,700 |
| 2021-03-31 | $15.29 | $15.61 | $15.17 | $15.45 | $14.85 | 406,740 |
| 2021-03-30 | $15.40 | $15.41 | $15.23 | $15.29 | $14.69 | 343,640 |
| 2021-03-29 | $15.50 | $15.75 | $15.43 | $15.46 | $14.86 | 431,600 |
| 2021-03-26 | $15.44 | $15.55 | $15.38 | $15.50 | $14.90 | 237,200 |
| 2021-03-25 | $15.36 | $15.60 | $15.29 | $15.43 | $14.83 | 492,050 |
| 2021-03-24 | $15.79 | $15.80 | $15.28 | $15.36 | $14.76 | 1,255,600 |
| 2021-03-23 | $16.15 | $16.17 | $15.91 | $15.98 | $15.36 | 563,120 |
| 2021-03-22 | $16.46 | $16.49 | $16.10 | $16.18 | $15.55 | 808,960 |
| 2021-03-19 | $15.90 | $16.47 | $15.90 | $16.37 | $15.73 | 823,060 |
| 2021-03-18 | $15.94 | $16.19 | $15.93 | $16.09 | $15.46 | 601,040 |
| 2021-03-17 | $15.98 | $16.07 | $15.91 | $15.99 | $15.37 | 391,820 |
| 2021-03-16 | $16.03 | $16.13 | $15.70 | $15.99 | $15.37 | 753,600 |
| 2021-03-15 | $16.10 | $16.17 | $15.83 | $15.89 | $15.27 | 457,480 |
| 2021-03-12 | $15.80 | $16.09 | $15.72 | $16.06 | $15.43 | 569,980 |
| 2021-03-11 | $15.91 | $16.14 | $15.68 | $15.86 | $15.24 | 839,080 |
| 2021-03-10 | $16.13 | $16.20 | $15.81 | $15.96 | $15.34 | 1,010,940 |
| 2021-03-09 | $15.80 | $16.14 | $15.30 | $16.14 | $15.51 | 1,512,300 |
| 2021-03-08 | $15.47 | $15.85 | $15.41 | $15.73 | $15.12 | 1,139,520 |
| 2021-03-05 | $15.18 | $15.50 | $15.12 | $15.50 | $14.90 | 716,020 |
| 2021-03-04 | $15.33 | $15.33 | $15.11 | $15.20 | $14.61 | 486,460 |
| 2021-03-03 | $15.22 | $15.32 | $15.15 | $15.27 | $14.68 | 409,890 |
| 2021-03-02 | $15.36 | $15.36 | $15.07 | $15.20 | $14.61 | 493,650 |
| 2021-03-01 | $15.22 | $15.40 | $15.15 | $15.36 | $14.76 | 734,280 |
| 2021-02-26 | $14.94 | $15.25 | $14.85 | $15.22 | $14.63 | 900,180 |
| 2021-02-25 | $15.20 | $15.35 | $15.00 | $15.06 | $14.47 | 597,890 |
| 2021-02-24 | $15.20 | $15.33 | $15.08 | $15.12 | $14.53 | 471,170 |
| 2021-02-23 | $15.29 | $15.29 | $15.05 | $15.20 | $14.61 | 495,290 |
| 2021-02-22 | $15.30 | $15.58 | $15.22 | $15.24 | $14.65 | 1,143,160 |
| 2021-02-19 | $14.90 | $15.25 | $14.90 | $15.23 | $14.64 | 495,820 |
| 2021-02-18 | $14.80 | $15.01 | $14.73 | $14.98 | $14.40 | 791,630 |
| 2021-02-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2021-02-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2021-02-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2021-02-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2021-02-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.13 | 0 |
| 2021-02-10 | $14.59 | $14.77 | $14.52 | $14.70 | $14.13 | 366,140 |
| 2021-02-09 | $14.26 | $14.69 | $14.26 | $14.51 | $13.94 | 402,560 |
| 2021-02-08 | $14.18 | $14.49 | $14.06 | $14.35 | $13.79 | 316,000 |
| 2021-02-05 | $14.11 | $14.42 | $14.02 | $14.18 | $13.63 | 336,940 |
| 2021-02-04 | $14.28 | $14.53 | $14.05 | $14.11 | $13.56 | 541,890 |
| 2021-02-03 | $14.73 | $14.83 | $14.41 | $14.43 | $13.87 | 658,740 |
| 2021-02-02 | $15.33 | $15.33 | $14.58 | $14.70 | $14.13 | 978,920 |
| 2021-02-01 | $14.95 | $15.32 | $14.82 | $15.28 | $14.68 | 670,430 |
| 2021-01-29 | $14.89 | $15.10 | $14.82 | $14.90 | $14.32 | 513,460 |
| 2021-01-28 | $14.81 | $15.03 | $14.81 | $14.93 | $14.35 | 454,520 |
| 2021-01-27 | $15.31 | $15.40 | $14.96 | $14.98 | $14.40 | 608,780 |
| 2021-01-26 | $15.21 | $15.33 | $15.09 | $15.30 | $14.70 | 363,140 |
| 2021-01-25 | $15.47 | $15.48 | $15.16 | $15.21 | $14.62 | 419,000 |
| 2021-01-22 | $15.55 | $15.57 | $15.32 | $15.40 | $14.80 | 465,050 |
| 2021-01-21 | $15.66 | $15.75 | $15.53 | $15.62 | $15.01 | 784,440 |
| 2021-01-20 | $15.69 | $15.93 | $15.43 | $15.69 | $15.08 | 642,520 |
| 2021-01-19 | $15.43 | $15.65 | $15.43 | $15.55 | $14.94 | 535,430 |
| 2021-01-18 | $15.26 | $15.58 | $15.22 | $15.42 | $14.82 | 500,080 |
| 2021-01-15 | $15.19 | $15.47 | $15.17 | $15.37 | $14.77 | 692,720 |
| 2021-01-14 | $15.21 | $15.32 | $15.00 | $15.19 | $14.60 | 851,910 |
| 2021-01-13 | $15.60 | $15.63 | $15.07 | $15.15 | $14.56 | 1,915,620 |
| 2021-01-12 | $15.90 | $16.20 | $15.65 | $15.65 | $15.04 | 1,608,750 |
| 2021-01-11 | $16.89 | $16.99 | $15.70 | $15.80 | $15.18 | 3,427,320 |
| 2021-01-08 | $18.30 | $18.30 | $16.92 | $17.27 | $16.60 | 4,123,770 |
| 2021-01-07 | $18.99 | $19.40 | $18.07 | $18.59 | $17.87 | 2,696,960 |
| 2021-01-06 | $18.60 | $19.10 | $18.48 | $18.99 | $18.25 | 3,530,650 |
| 2021-01-05 | $18.86 | $18.97 | $18.64 | $18.66 | $17.93 | 1,381,120 |
| 2021-01-04 | $18.63 | $19.07 | $18.42 | $18.89 | $18.15 | 1,594,250 |
| 2021-01-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.88 | 0 |
| 2020-12-31 | $18.46 | $18.69 | $18.31 | $18.60 | $17.88 | 1,087,930 |
| 2020-12-30 | $18.26 | $18.47 | $18.08 | $18.47 | $17.75 | 1,729,800 |
| 2020-12-29 | $18.50 | $18.66 | $18.15 | $18.40 | $17.68 | 1,383,600 |
| 2020-12-28 | $18.80 | $18.81 | $18.23 | $18.60 | $17.88 | 2,105,960 |
| 2020-12-25 | $18.81 | $19.05 | $18.57 | $18.80 | $18.07 | 1,255,660 |
| 2020-12-24 | $18.90 | $19.36 | $18.71 | $19.00 | $18.26 | 1,742,220 |
| 2020-12-23 | $18.76 | $19.20 | $18.59 | $19.05 | $18.31 | 2,139,900 |
| 2020-12-22 | $19.16 | $19.35 | $18.53 | $18.90 | $18.16 | 2,482,700 |
| 2020-12-21 | $19.30 | $19.45 | $19.06 | $19.19 | $18.44 | 1,719,310 |
| 2020-12-18 | $19.65 | $20.33 | $19.15 | $19.53 | $18.77 | 5,366,270 |
| 2020-12-17 | $18.50 | $19.95 | $18.33 | $19.82 | $19.05 | 4,593,910 |
| 2020-12-16 | $18.94 | $19.30 | $18.45 | $18.72 | $17.99 | 1,903,480 |
| 2020-12-15 | $19.28 | $19.28 | $18.85 | $18.98 | $18.24 | 1,774,090 |
| 2020-12-14 | $18.83 | $19.08 | $18.16 | $19.08 | $18.34 | 2,979,110 |
| 2020-12-11 | $18.59 | $19.05 | $18.28 | $18.89 | $18.15 | 2,763,230 |
| 2020-12-10 | $17.99 | $18.80 | $17.90 | $18.67 | $17.94 | 2,071,430 |
| 2020-12-09 | $18.06 | $18.60 | $18.05 | $18.07 | $17.37 | 2,921,580 |
| 2020-12-08 | $17.65 | $18.13 | $17.61 | $17.99 | $17.29 | 1,149,550 |
| 2020-12-07 | $17.88 | $17.88 | $17.62 | $17.65 | $16.96 | 439,020 |
| 2020-12-04 | $17.65 | $17.94 | $17.52 | $17.89 | $17.19 | 745,180 |
| 2020-12-03 | $17.62 | $17.67 | $17.42 | $17.52 | $16.84 | 427,650 |
| 2020-12-02 | $17.70 | $17.87 | $17.61 | $17.68 | $16.99 | 386,900 |
| 2020-12-01 | $17.54 | $17.79 | $17.38 | $17.70 | $17.01 | 483,280 |
| 2020-11-30 | $17.47 | $17.67 | $17.42 | $17.55 | $16.87 | 458,780 |
| 2020-11-27 | $17.50 | $17.57 | $17.30 | $17.48 | $16.80 | 339,000 |
| 2020-11-26 | $17.58 | $17.67 | $17.40 | $17.50 | $16.82 | 404,180 |
| 2020-11-25 | $17.77 | $18.10 | $17.61 | $17.61 | $16.92 | 499,380 |
| 2020-11-24 | $17.94 | $17.94 | $17.81 | $17.84 | $17.15 | 330,690 |
| 2020-11-23 | $17.78 | $18.00 | $17.74 | $17.88 | $17.18 | 662,840 |
| 2020-11-20 | $17.98 | $17.98 | $17.75 | $17.82 | $17.13 | 334,480 |
| 2020-11-19 | $17.84 | $18.00 | $17.73 | $17.84 | $17.15 | 506,500 |
| 2020-11-18 | $17.86 | $17.98 | $17.74 | $17.85 | $17.15 | 564,280 |
| 2020-11-17 | $17.83 | $17.94 | $17.76 | $17.83 | $17.14 | 478,120 |
| 2020-11-16 | $17.74 | $17.93 | $17.65 | $17.92 | $17.22 | 734,700 |
| 2020-11-13 | $17.77 | $17.79 | $17.50 | $17.73 | $17.04 | 565,830 |
| 2020-11-12 | $17.48 | $17.60 | $17.41 | $17.56 | $16.88 | 298,800 |
| 2020-11-11 | $17.55 | $17.59 | $17.45 | $17.48 | $16.80 | 280,300 |
| 2020-11-10 | $17.77 | $17.77 | $17.46 | $17.58 | $16.90 | 470,400 |
| 2020-11-09 | $17.46 | $17.77 | $17.46 | $17.63 | $16.94 | 598,460 |
| 2020-11-06 | $17.49 | $17.57 | $17.25 | $17.45 | $16.77 | 490,730 |
| 2020-11-05 | $17.32 | $17.50 | $17.12 | $17.42 | $16.74 | 426,810 |
| 2020-11-04 | $17.39 | $17.53 | $17.18 | $17.31 | $16.64 | 272,640 |
| 2020-11-03 | $17.09 | $17.44 | $17.09 | $17.37 | $16.69 | 367,820 |
| 2020-11-02 | $17.13 | $17.21 | $16.91 | $17.21 | $16.54 | 635,540 |
| 2020-10-30 | $17.56 | $17.62 | $17.04 | $17.04 | $16.38 | 457,860 |
| 2020-10-29 | $17.62 | $17.82 | $17.47 | $17.56 | $16.88 | 543,500 |
| 2020-10-28 | $17.47 | $17.80 | $16.98 | $17.77 | $17.08 | 898,580 |
| 2020-10-27 | $17.37 | $17.49 | $16.88 | $17.48 | $16.80 | 348,940 |
| 2020-10-26 | $17.55 | $17.55 | $17.30 | $17.33 | $16.65 | 360,460 |
| 2020-10-23 | $17.55 | $17.68 | $17.47 | $17.48 | $16.80 | 309,440 |
| 2020-10-22 | $17.64 | $17.70 | $17.52 | $17.55 | $16.87 | 249,160 |
| 2020-10-21 | $17.68 | $17.78 | $17.52 | $17.64 | $16.95 | 319,540 |
| 2020-10-20 | $17.70 | $17.76 | $17.52 | $17.71 | $17.02 | 310,400 |
| 2020-10-19 | $17.71 | $17.98 | $17.63 | $17.72 | $17.03 | 344,160 |
| 2020-10-16 | $17.70 | $17.74 | $17.61 | $17.69 | $17.00 | 346,650 |
| 2020-10-15 | $18.20 | $18.20 | $17.69 | $17.69 | $17.00 | 475,100 |
| 2020-10-14 | $17.89 | $17.94 | $17.76 | $17.80 | $17.11 | 337,320 |
| 2020-10-13 | $17.93 | $17.95 | $17.74 | $17.94 | $17.24 | 330,160 |
| 2020-10-12 | $17.83 | $17.95 | $17.71 | $17.94 | $17.24 | 574,260 |
| 2020-10-09 | $17.49 | $17.75 | $17.49 | $17.62 | $16.93 | 367,280 |
| 2020-10-08 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-10-07 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-10-06 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-10-05 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-10-02 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-10-01 | $17.33 | $17.33 | $17.33 | $17.33 | $16.65 | 0 |
| 2020-09-30 | $17.55 | $17.60 | $17.28 | $17.33 | $16.65 | 239,820 |
| 2020-09-29 | $17.36 | $17.51 | $17.36 | $17.44 | $16.76 | 258,800 |
| 2020-09-28 | $17.55 | $17.56 | $17.33 | $17.37 | $16.69 | 342,060 |
| 2020-09-25 | $17.54 | $17.54 | $17.40 | $17.50 | $16.82 | 338,900 |
| 2020-09-24 | $17.80 | $17.80 | $17.47 | $17.50 | $16.82 | 583,650 |
| 2020-09-23 | $17.83 | $17.95 | $17.65 | $17.78 | $17.09 | 460,690 |
| 2020-09-22 | $17.88 | $17.88 | $17.70 | $17.78 | $17.09 | 543,780 |
| 2020-09-21 | $18.01 | $18.16 | $17.85 | $17.95 | $17.25 | 533,600 |
| 2020-09-18 | $17.93 | $18.08 | $17.81 | $18.03 | $17.33 | 575,470 |
| 2020-09-17 | $17.95 | $17.95 | $17.73 | $17.84 | $17.15 | 572,220 |
| 2020-09-16 | $17.91 | $17.98 | $17.81 | $17.98 | $17.28 | 455,850 |
| 2020-09-15 | $18.22 | $18.30 | $17.76 | $18.00 | $17.30 | 1,102,860 |
| 2020-09-14 | $18.21 | $18.39 | $18.08 | $18.24 | $17.53 | 765,440 |
| 2020-09-11 | $18.16 | $18.33 | $18.06 | $18.29 | $17.58 | 659,440 |
| 2020-09-10 | $18.92 | $19.09 | $18.23 | $18.30 | $17.59 | 1,672,740 |
| 2020-09-09 | $19.30 | $19.39 | $18.80 | $18.86 | $18.13 | 1,288,880 |
| 2020-09-08 | $19.34 | $19.49 | $19.08 | $19.39 | $18.63 | 1,174,080 |
| 2020-09-07 | $19.22 | $19.49 | $19.11 | $19.34 | $18.59 | 2,014,040 |
| 2020-09-04 | $19.25 | $19.45 | $19.09 | $19.25 | $18.50 | 1,206,390 |
| 2020-09-03 | $19.28 | $19.37 | $19.10 | $19.27 | $18.52 | 1,157,290 |
| 2020-09-02 | $19.09 | $19.28 | $18.90 | $19.26 | $18.51 | 1,434,690 |
| 2020-09-01 | $18.80 | $19.10 | $18.70 | $19.07 | $18.33 | 1,709,420 |
| 2020-08-31 | $18.61 | $18.85 | $18.59 | $18.81 | $18.08 | 1,578,430 |
| 2020-08-28 | $18.55 | $18.68 | $18.36 | $18.62 | $17.89 | 1,492,910 |
| 2020-08-27 | $18.59 | $18.80 | $18.36 | $18.62 | $17.89 | 1,905,470 |
| 2020-08-26 | $19.17 | $19.42 | $18.70 | $18.77 | $18.04 | 1,886,880 |
| 2020-08-25 | $19.09 | $19.26 | $18.90 | $19.17 | $18.42 | 830,540 |
| 2020-08-24 | $19.15 | $19.35 | $19.02 | $19.10 | $18.36 | 1,240,780 |
| 2020-08-21 | $19.16 | $19.38 | $18.99 | $19.09 | $18.35 | 1,097,060 |
| 2020-08-20 | $19.25 | $19.62 | $19.00 | $19.12 | $18.38 | 1,504,560 |
| 2020-08-19 | $19.40 | $19.64 | $19.24 | $19.28 | $18.53 | 1,586,460 |
| 2020-08-18 | $19.14 | $19.48 | $19.04 | $19.40 | $18.64 | 1,791,600 |
| 2020-08-17 | $19.11 | $19.31 | $18.90 | $19.19 | $18.44 | 1,546,810 |
| 2020-08-14 | $19.13 | $19.36 | $18.86 | $19.03 | $18.29 | 1,751,710 |
| 2020-08-13 | $18.54 | $19.06 | $18.42 | $18.99 | $18.25 | 2,111,630 |
| 2020-08-12 | $18.46 | $18.63 | $18.24 | $18.53 | $17.81 | 1,004,140 |
| 2020-08-11 | $18.88 | $18.92 | $18.44 | $18.45 | $17.73 | 1,162,280 |
| 2020-08-10 | $18.50 | $18.87 | $18.50 | $18.79 | $18.06 | 928,000 |
| 2020-08-07 | $18.81 | $18.83 | $18.20 | $18.54 | $17.82 | 1,270,680 |
| 2020-08-06 | $18.95 | $19.13 | $18.66 | $18.83 | $18.10 | 1,222,360 |
| 2020-08-05 | $18.83 | $19.06 | $18.60 | $19.00 | $18.26 | 1,668,450 |
| 2020-08-04 | $18.86 | $19.08 | $18.82 | $18.87 | $18.13 | 1,296,470 |
| 2020-08-03 | $18.64 | $19.06 | $18.64 | $18.86 | $18.13 | 1,712,800 |
| 2020-07-31 | $18.50 | $18.69 | $18.41 | $18.64 | $17.91 | 936,110 |
| 2020-07-30 | $18.40 | $18.63 | $18.38 | $18.54 | $17.82 | 935,310 |
| 2020-07-29 | $18.40 | $18.48 | $18.16 | $18.48 | $17.76 | 771,920 |
| 2020-07-28 | $18.37 | $18.37 | $18.20 | $18.33 | $17.62 | 638,260 |
| 2020-07-27 | $18.86 | $18.86 | $18.15 | $18.28 | $17.57 | 1,254,760 |
| 2020-07-24 | $18.51 | $18.91 | $18.22 | $18.66 | $17.93 | 1,949,280 |
| 2020-07-23 | $18.73 | $18.89 | $18.30 | $18.69 | $17.96 | 1,472,370 |
| 2020-07-22 | $18.95 | $19.49 | $18.61 | $18.92 | $18.18 | 2,041,500 |
| 2020-07-21 | $18.89 | $18.99 | $18.73 | $18.95 | $18.21 | 999,690 |
| 2020-07-20 | $18.27 | $18.94 | $18.27 | $18.88 | $18.14 | 1,563,290 |
| 2020-07-17 | $18.20 | $18.32 | $18.01 | $18.19 | $17.48 | 924,800 |
| 2020-07-16 | $18.70 | $18.83 | $18.09 | $18.15 | $17.44 | 1,668,420 |
| 2020-07-15 | $19.04 | $19.20 | $18.62 | $18.71 | $17.98 | 1,541,920 |
| 2020-07-14 | $19.04 | $19.39 | $18.73 | $19.03 | $18.29 | 1,969,600 |
| 2020-07-13 | $18.60 | $19.17 | $18.59 | $19.03 | $18.29 | 2,135,910 |
| 2020-07-10 | $18.80 | $18.83 | $18.42 | $18.49 | $17.77 | 2,702,670 |
| 2020-07-09 | $18.70 | $19.16 | $18.70 | $18.99 | $18.25 | 1,548,610 |
| 2020-07-08 | $18.56 | $18.77 | $18.38 | $18.71 | $17.98 | 1,658,830 |
| 2020-07-07 | $18.64 | $18.89 | $18.45 | $18.56 | $17.84 | 2,044,810 |
| 2020-07-06 | $18.16 | $18.66 | $18.16 | $18.60 | $17.88 | 2,133,640 |
| 2020-07-03 | $17.99 | $18.17 | $17.90 | $18.13 | $17.42 | 1,355,460 |
| 2020-07-02 | $17.89 | $18.05 | $17.80 | $17.91 | $17.21 | 1,313,190 |
| 2020-07-01 | $17.77 | $17.90 | $17.63 | $17.86 | $17.16 | 1,325,260 |
| 2020-06-30 | $17.52 | $17.85 | $17.49 | $17.76 | $17.07 | 1,323,120 |
| 2020-06-29 | $17.59 | $17.65 | $17.42 | $17.52 | $16.84 | 724,780 |
| 2020-06-26 | $17.58 | $17.58 | $17.58 | $17.58 | $16.90 | 0 |
| 2020-06-25 | $17.58 | $17.58 | $17.58 | $17.58 | $16.90 | 0 |
| 2020-06-24 | $17.60 | $17.65 | $17.49 | $17.58 | $16.90 | 666,300 |
| 2020-06-23 | $17.50 | $17.65 | $17.47 | $17.59 | $16.90 | 567,640 |
| 2020-06-22 | $17.59 | $17.66 | $17.44 | $17.57 | $16.89 | 918,980 |
| 2020-06-19 | $17.61 | $17.73 | $17.50 | $17.54 | $16.86 | 837,720 |
| 2020-06-18 | $17.67 | $17.67 | $17.50 | $17.56 | $16.88 | 507,740 |
| 2020-06-17 | $17.55 | $17.68 | $17.50 | $17.67 | $16.98 | 839,550 |
| 2020-06-16 | $17.30 | $17.58 | $17.29 | $17.58 | $16.90 | 652,530 |
| 2020-06-15 | $17.32 | $17.42 | $17.24 | $17.25 | $16.58 | 470,120 |
| 2020-06-12 | $17.27 | $17.44 | $17.11 | $17.35 | $16.67 | 513,830 |
| 2020-06-11 | $17.56 | $17.66 | $17.45 | $17.46 | $16.78 | 547,200 |
| 2020-06-10 | $17.68 | $17.70 | $17.54 | $17.56 | $16.88 | 710,240 |
| 2020-06-09 | $17.69 | $17.75 | $17.60 | $17.73 | $17.04 | 467,550 |
| 2020-06-08 | $17.80 | $17.80 | $17.68 | $17.69 | $17.00 | 593,250 |
| 2020-06-05 | $17.73 | $17.82 | $17.66 | $17.71 | $17.02 | 487,620 |
| 2020-06-04 | $17.69 | $17.78 | $17.64 | $17.73 | $17.04 | 630,510 |
| 2020-06-03 | $17.94 | $17.95 | $17.61 | $17.69 | $17.00 | 1,468,500 |
| 2020-06-02 | $18.39 | $18.58 | $18.32 | $18.54 | $17.24 | 1,579,360 |
| 2020-06-01 | $18.16 | $18.40 | $18.15 | $18.38 | $17.09 | 1,226,040 |
| 2020-05-29 | $18.09 | $18.20 | $17.95 | $18.16 | $16.89 | 782,440 |
| 2020-05-28 | $18.06 | $18.24 | $17.88 | $18.09 | $16.82 | 643,590 |
| 2020-05-27 | $18.04 | $18.28 | $17.98 | $18.03 | $16.77 | 999,320 |
| 2020-05-26 | $17.99 | $18.08 | $17.85 | $18.03 | $16.77 | 951,700 |
| 2020-05-25 | $17.66 | $17.95 | $17.56 | $17.85 | $16.60 | 869,670 |
| 2020-05-22 | $17.53 | $18.02 | $17.43 | $17.74 | $16.50 | 1,401,140 |
| 2020-05-21 | $17.75 | $17.90 | $17.58 | $17.60 | $16.37 | 733,370 |
| 2020-05-20 | $18.05 | $18.05 | $17.70 | $17.79 | $16.55 | 1,047,750 |
| 2020-05-19 | $18.17 | $18.26 | $17.93 | $17.99 | $16.73 | 1,100,050 |
| 2020-05-18 | $17.86 | $18.22 | $17.57 | $18.17 | $16.90 | 1,686,500 |
| 2020-05-15 | $17.77 | $17.96 | $17.71 | $17.77 | $16.53 | 499,200 |
| 2020-05-14 | $17.90 | $17.92 | $17.74 | $17.77 | $16.53 | 538,380 |
| 2020-05-13 | $17.83 | $17.94 | $17.68 | $17.92 | $16.67 | 595,800 |
| 2020-05-12 | $17.81 | $17.97 | $17.67 | $17.81 | $16.56 | 465,110 |
| 2020-05-11 | $18.10 | $18.18 | $17.73 | $17.81 | $16.56 | 1,037,270 |
| 2020-05-08 | $18.10 | $18.18 | $17.97 | $18.10 | $16.83 | 657,760 |
| 2020-05-07 | $17.91 | $18.18 | $17.85 | $18.09 | $16.82 | 833,020 |
| 2020-05-06 | $17.68 | $17.97 | $17.53 | $17.96 | $16.70 | 850,040 |
| 2020-05-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 0 |
| 2020-05-04 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 0 |
| 2020-05-01 | $17.85 | $17.85 | $17.85 | $17.85 | $16.60 | 0 |
| 2020-04-30 | $17.69 | $17.94 | $17.64 | $17.85 | $16.60 | 716,760 |
| 2020-04-29 | $17.55 | $17.78 | $17.43 | $17.64 | $16.41 | 660,690 |
| 2020-04-28 | $18.23 | $18.24 | $17.26 | $17.52 | $16.29 | 1,616,810 |
| 2020-04-27 | $18.60 | $18.65 | $18.12 | $18.15 | $16.88 | 1,459,870 |
| 2020-04-24 | $18.52 | $18.83 | $18.52 | $18.59 | $17.29 | 1,351,320 |
| 2020-04-23 | $19.10 | $19.11 | $18.76 | $18.83 | $17.51 | 2,267,790 |
| 2020-04-22 | $19.50 | $19.58 | $18.96 | $19.29 | $17.94 | 5,049,570 |
| 2020-04-21 | $20.70 | $20.98 | $20.50 | $20.95 | $19.48 | 1,242,810 |
| 2020-04-20 | $20.18 | $20.85 | $20.18 | $20.80 | $19.34 | 1,628,190 |
| 2020-04-17 | $20.08 | $20.43 | $20.07 | $20.18 | $18.77 | 767,210 |
| 2020-04-16 | $19.94 | $20.20 | $19.80 | $20.15 | $18.74 | 851,540 |
| 2020-04-15 | $20.20 | $20.20 | $19.89 | $20.01 | $18.61 | 725,000 |
| 2020-04-14 | $20.00 | $20.17 | $19.87 | $20.13 | $18.72 | 907,360 |
| 2020-04-13 | $19.64 | $20.28 | $19.56 | $20.13 | $18.72 | 1,538,760 |
| 2020-04-10 | $19.79 | $19.79 | $19.46 | $19.53 | $18.16 | 711,400 |
| 2020-04-09 | $19.90 | $19.90 | $19.73 | $19.80 | $18.41 | 545,820 |
| 2020-04-08 | $19.66 | $19.85 | $19.61 | $19.80 | $18.41 | 638,090 |
| 2020-04-07 | $19.63 | $19.84 | $19.53 | $19.79 | $18.41 | 1,225,230 |
| 2020-04-06 | $19.37 | $19.37 | $19.37 | $19.37 | $18.01 | 0 |
| 2020-04-03 | $19.60 | $19.66 | $19.30 | $19.37 | $18.01 | 522,940 |
| 2020-04-02 | $19.36 | $19.55 | $19.10 | $19.54 | $18.17 | 546,520 |
| 2020-04-01 | $19.41 | $19.67 | $19.24 | $19.28 | $17.93 | 546,820 |
| 2020-03-31 | $19.40 | $19.80 | $19.40 | $19.65 | $18.28 | 970,840 |
| 2020-03-30 | $19.45 | $19.45 | $19.09 | $19.30 | $17.95 | 608,850 |
| 2020-03-27 | $19.69 | $19.73 | $19.50 | $19.52 | $18.15 | 626,240 |
| 2020-03-26 | $19.55 | $19.69 | $19.43 | $19.53 | $18.16 | 494,190 |
| 2020-03-25 | $19.71 | $19.80 | $19.50 | $19.66 | $18.28 | 800,500 |
| 2020-03-24 | $19.39 | $19.49 | $19.05 | $19.49 | $18.13 | 567,040 |
| 2020-03-23 | $19.03 | $19.40 | $18.90 | $19.10 | $17.76 | 539,020 |
| 2020-03-20 | $19.35 | $19.60 | $19.25 | $19.53 | $18.16 | 641,600 |
| 2020-03-19 | $19.18 | $19.44 | $18.86 | $19.36 | $18.01 | 792,480 |
| 2020-03-18 | $19.16 | $19.68 | $19.16 | $19.20 | $17.86 | 949,100 |
| 2020-03-17 | $18.90 | $19.22 | $18.52 | $19.13 | $17.79 | 892,390 |
| 2020-03-16 | $19.41 | $19.57 | $18.85 | $18.88 | $17.56 | 906,020 |
| 2020-03-13 | $19.10 | $19.47 | $18.80 | $19.26 | $17.91 | 1,364,760 |
| 2020-03-12 | $20.09 | $20.09 | $19.72 | $19.76 | $18.38 | 1,102,850 |
| 2020-03-11 | $20.54 | $20.60 | $20.17 | $20.20 | $18.79 | 960,200 |
| 2020-03-10 | $20.15 | $20.52 | $19.82 | $20.50 | $19.07 | 1,697,070 |
| 2020-03-09 | $20.71 | $20.77 | $20.30 | $20.31 | $18.89 | 1,786,690 |
| 2020-03-06 | $20.80 | $21.35 | $20.80 | $21.05 | $19.58 | 2,056,530 |
| 2020-03-05 | $20.85 | $20.95 | $20.58 | $20.85 | $19.39 | 1,709,360 |
| 2020-03-04 | $20.44 | $20.69 | $20.22 | $20.68 | $19.23 | 1,146,060 |
| 2020-03-03 | $20.42 | $20.69 | $20.31 | $20.44 | $19.01 | 1,471,300 |
| 2020-03-02 | $19.72 | $20.35 | $19.72 | $20.18 | $18.77 | 1,573,250 |
| 2020-02-28 | $20.20 | $20.32 | $19.50 | $19.61 | $18.24 | 1,476,450 |
| 2020-02-27 | $20.57 | $20.78 | $20.35 | $20.60 | $19.16 | 1,004,970 |
| 2020-02-26 | $20.40 | $21.03 | $20.26 | $20.53 | $19.09 | 1,594,120 |
| 2020-02-25 | $20.58 | $20.69 | $20.13 | $20.54 | $19.10 | 2,088,970 |
| 2020-02-24 | $20.91 | $21.12 | $20.76 | $21.06 | $19.59 | 1,675,730 |
| 2020-02-21 | $20.86 | $21.09 | $20.83 | $20.90 | $19.44 | 1,291,530 |
| 2020-02-20 | $20.90 | $21.14 | $20.72 | $21.02 | $19.55 | 1,409,120 |
| 2020-02-19 | $21.20 | $21.27 | $20.83 | $20.83 | $19.37 | 2,191,420 |
| 2020-02-18 | $21.79 | $21.81 | $21.16 | $21.34 | $19.85 | 3,757,490 |
| 2020-02-17 | $21.13 | $22.88 | $21.13 | $22.19 | $20.64 | 4,183,700 |
| 2020-02-14 | $20.51 | $21.13 | $20.21 | $20.81 | $19.35 | 2,194,810 |
| 2020-02-13 | $20.29 | $21.08 | $20.16 | $20.48 | $19.05 | 2,613,310 |
| 2020-02-12 | $20.00 | $20.28 | $19.86 | $20.15 | $18.74 | 1,372,710 |
| 2020-02-11 | $20.10 | $20.21 | $19.81 | $19.83 | $18.44 | 1,112,830 |
| 2020-02-10 | $20.07 | $20.20 | $19.74 | $20.18 | $18.77 | 1,591,900 |
| 2020-02-07 | $19.80 | $20.32 | $19.45 | $19.94 | $18.54 | 2,003,690 |
| 2020-02-06 | $19.12 | $19.90 | $18.91 | $19.84 | $18.45 | 2,138,190 |
| 2020-02-05 | $18.45 | $18.98 | $18.31 | $18.98 | $17.65 | 2,040,650 |
| 2020-02-04 | $18.10 | $18.52 | $18.01 | $18.44 | $17.15 | 1,936,840 |
| 2020-02-03 | $18.11 | $18.72 | $18.11 | $18.11 | $16.84 | 2,498,740 |
| 2020-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-30 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-29 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-28 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-27 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-24 | $20.12 | $20.12 | $20.12 | $20.12 | $18.71 | 0 |
| 2020-01-23 | $20.67 | $20.80 | $20.01 | $20.12 | $18.71 | 1,339,600 |
| 2020-01-22 | $20.92 | $20.92 | $20.48 | $20.81 | $19.35 | 983,200 |
| 2020-01-21 | $21.14 | $21.21 | $20.81 | $20.93 | $19.47 | 667,060 |
| 2020-01-20 | $20.82 | $21.15 | $20.82 | $21.12 | $19.64 | 752,000 |
| 2020-01-17 | $21.03 | $21.18 | $20.79 | $20.89 | $19.43 | 795,940 |
| 2020-01-16 | $21.19 | $21.29 | $20.96 | $21.03 | $19.56 | 716,150 |
| 2020-01-15 | $21.45 | $21.50 | $21.01 | $21.18 | $19.70 | 747,190 |
| 2020-01-14 | $21.31 | $21.60 | $21.31 | $21.45 | $19.95 | 938,620 |
| 2020-01-13 | $21.40 | $21.40 | $21.11 | $21.34 | $19.85 | 755,310 |
| 2020-01-10 | $21.40 | $21.47 | $21.16 | $21.31 | $19.82 | 662,540 |
| 2020-01-09 | $21.18 | $21.43 | $21.16 | $21.40 | $19.90 | 865,090 |
| 2020-01-08 | $21.46 | $21.52 | $20.91 | $21.01 | $19.54 | 1,446,370 |
| 2020-01-07 | $21.38 | $21.54 | $21.33 | $21.52 | $20.01 | 895,290 |
| 2020-01-06 | $21.45 | $21.66 | $21.22 | $21.38 | $19.88 | 931,820 |
| 2020-01-03 | $21.46 | $21.55 | $21.12 | $21.49 | $19.99 | 1,324,400 |
| 2020-01-02 | $21.13 | $21.50 | $21.06 | $21.37 | $19.87 | 1,248,260 |
| 2020-01-01 | $21.02 | $21.02 | $21.02 | $21.02 | $19.55 | 0 |
| 2019-12-31 | $21.15 | $21.15 | $20.77 | $21.02 | $19.55 | 967,060 |
| 2019-12-30 | $20.43 | $21.35 | $20.30 | $21.13 | $19.65 | 1,917,600 |
| 2019-12-27 | $20.46 | $20.79 | $20.45 | $20.48 | $19.05 | 1,087,080 |
| 2019-12-26 | $20.48 | $20.50 | $20.27 | $20.47 | $19.04 | 848,200 |
| 2019-12-25 | $20.38 | $20.57 | $20.38 | $20.48 | $19.05 | 583,380 |
| 2019-12-24 | $20.36 | $20.52 | $20.29 | $20.50 | $19.07 | 450,300 |
| 2019-12-23 | $20.58 | $20.64 | $20.23 | $20.40 | $18.97 | 768,280 |
| 2019-12-20 | $20.69 | $20.74 | $20.49 | $20.55 | $19.11 | 651,480 |
| 2019-12-19 | $20.60 | $20.75 | $20.52 | $20.69 | $19.24 | 696,100 |
| 2019-12-18 | $20.46 | $20.69 | $20.42 | $20.62 | $19.18 | 785,680 |
| 2019-12-17 | $20.45 | $20.67 | $20.38 | $20.49 | $19.06 | 1,115,450 |
| 2019-12-16 | $20.09 | $20.76 | $20.04 | $20.48 | $19.05 | 1,721,860 |
| 2019-12-13 | $19.60 | $20.13 | $19.60 | $20.08 | $18.68 | 1,171,390 |
| 2019-12-12 | $19.64 | $19.68 | $19.52 | $19.53 | $18.16 | 369,830 |
| 2019-12-11 | $19.65 | $19.67 | $19.53 | $19.63 | $18.26 | 414,860 |
| 2019-12-10 | $19.66 | $19.74 | $19.49 | $19.63 | $18.26 | 571,280 |
| 2019-12-09 | $19.80 | $19.98 | $19.65 | $19.72 | $18.34 | 855,280 |
| 2019-12-06 | $19.71 | $19.84 | $19.61 | $19.77 | $18.39 | 483,040 |
| 2019-12-05 | $19.47 | $19.72 | $19.47 | $19.71 | $18.33 | 703,990 |
| 2019-12-04 | $19.58 | $19.60 | $19.43 | $19.48 | $18.12 | 428,160 |
| 2019-12-03 | $19.60 | $19.60 | $19.42 | $19.58 | $18.21 | 459,500 |
| 2019-12-02 | $19.62 | $19.69 | $19.39 | $19.68 | $18.30 | 562,690 |
| 2019-11-29 | $19.61 | $19.65 | $19.40 | $19.59 | $18.22 | 354,360 |
| 2019-11-28 | $19.53 | $19.73 | $19.46 | $19.58 | $18.21 | 377,300 |
| 2019-11-27 | $19.70 | $19.70 | $19.50 | $19.61 | $18.24 | 493,860 |
| 2019-11-26 | $19.60 | $19.74 | $19.55 | $19.68 | $18.30 | 584,760 |
| 2019-11-25 | $19.40 | $19.58 | $19.27 | $19.55 | $18.18 | 637,200 |
| 2019-11-22 | $19.44 | $19.61 | $19.28 | $19.33 | $17.98 | 720,260 |
| 2019-11-21 | $19.75 | $19.75 | $19.33 | $19.41 | $18.05 | 901,400 |
| 2019-11-20 | $19.75 | $19.88 | $19.68 | $19.82 | $18.43 | 652,030 |
| 2019-11-19 | $19.53 | $19.79 | $19.53 | $19.79 | $18.41 | 733,810 |
| 2019-11-18 | $19.52 | $19.66 | $19.35 | $19.54 | $18.17 | 522,640 |
| 2019-11-15 | $19.65 | $19.74 | $19.49 | $19.52 | $18.15 | 513,500 |
| 2019-11-14 | $19.58 | $19.73 | $19.46 | $19.64 | $18.27 | 477,650 |
| 2019-11-13 | $19.75 | $19.79 | $19.43 | $19.58 | $18.21 | 743,710 |
| 2019-11-12 | $20.08 | $20.08 | $19.60 | $19.74 | $18.36 | 1,008,160 |
| 2019-11-11 | $20.60 | $20.60 | $19.90 | $20.02 | $18.62 | 1,075,350 |
| 2019-11-08 | $20.42 | $20.75 | $20.41 | $20.62 | $19.18 | 1,039,170 |
| 2019-11-07 | $20.49 | $20.49 | $20.20 | $20.32 | $18.90 | 981,240 |
| 2019-11-06 | $20.78 | $20.78 | $20.40 | $20.47 | $19.04 | 663,870 |
| 2019-11-05 | $20.78 | $20.78 | $20.40 | $20.59 | $19.15 | 775,560 |
| 2019-11-04 | $20.83 | $20.92 | $20.60 | $20.67 | $19.22 | 671,250 |
| 2019-11-01 | $20.70 | $20.91 | $20.54 | $20.82 | $19.36 | 581,830 |
| 2019-10-31 | $20.80 | $21.18 | $20.69 | $20.71 | $19.26 | 1,301,720 |
| 2019-10-30 | $21.78 | $21.80 | $20.71 | $20.77 | $19.32 | 2,535,420 |
| 2019-10-29 | $22.16 | $22.16 | $21.85 | $21.92 | $20.39 | 693,500 |
| 2019-10-28 | $21.88 | $22.38 | $21.86 | $22.17 | $20.62 | 740,610 |
| 2019-10-25 | $21.90 | $21.97 | $21.71 | $21.88 | $20.35 | 558,470 |
| 2019-10-24 | $21.93 | $21.97 | $21.75 | $21.81 | $20.28 | 720,260 |
| 2019-10-23 | $22.01 | $22.15 | $21.90 | $21.98 | $20.44 | 608,320 |
| 2019-10-22 | $22.05 | $22.09 | $21.90 | $22.07 | $20.53 | 620,120 |
| 2019-10-21 | $21.96 | $23.00 | $21.85 | $22.02 | $20.48 | 1,146,540 |
| 2019-10-18 | $22.40 | $22.45 | $21.92 | $22.00 | $20.46 | 838,580 |
| 2019-10-17 | $22.64 | $22.77 | $22.24 | $22.34 | $20.78 | 629,170 |
| 2019-10-16 | $22.65 | $22.86 | $22.55 | $22.65 | $21.07 | 667,590 |
| 2019-10-15 | $22.86 | $22.87 | $22.60 | $22.65 | $21.07 | 774,800 |
| 2019-10-14 | $22.66 | $22.90 | $22.62 | $22.82 | $21.22 | 833,620 |
| 2019-10-11 | $22.50 | $22.73 | $22.44 | $22.47 | $20.90 | 822,480 |
| 2019-10-10 | $22.32 | $22.48 | $22.18 | $22.46 | $20.89 | 769,470 |
| 2019-10-09 | $22.22 | $22.35 | $21.94 | $22.32 | $20.76 | 587,610 |
| 2019-10-08 | $22.05 | $22.38 | $21.85 | $22.19 | $20.64 | 663,030 |
| 2019-10-07 | $21.89 | $21.89 | $21.89 | $21.89 | $20.36 | 0 |
| 2019-10-04 | $21.89 | $21.89 | $21.89 | $21.89 | $20.36 | 0 |
| 2019-10-03 | $21.89 | $21.89 | $21.89 | $21.89 | $20.36 | 0 |
| 2019-10-02 | $21.89 | $21.89 | $21.89 | $21.89 | $20.36 | 0 |
| 2019-10-01 | $21.89 | $21.89 | $21.89 | $21.89 | $20.36 | 0 |
| 2019-09-30 | $21.95 | $22.14 | $21.85 | $21.89 | $20.36 | 567,980 |
| 2019-09-27 | $22.37 | $22.37 | $21.91 | $22.07 | $20.53 | 1,227,380 |
| 2019-09-26 | $22.20 | $22.57 | $22.13 | $22.32 | $20.76 | 1,375,550 |
| 2019-09-25 | $22.87 | $22.87 | $22.21 | $22.21 | $20.66 | 1,458,640 |
| 2019-09-24 | $22.94 | $23.14 | $22.82 | $22.83 | $21.23 | 766,350 |
| 2019-09-23 | $23.04 | $23.42 | $22.76 | $22.89 | $21.29 | 1,219,610 |
| 2019-09-20 | $22.86 | $23.18 | $22.70 | $23.13 | $21.51 | 1,163,030 |
| 2019-09-19 | $22.88 | $23.15 | $22.50 | $22.80 | $21.20 | 947,710 |
| 2019-09-18 | $22.88 | $23.05 | $22.70 | $22.73 | $21.14 | 716,140 |
| 2019-09-17 | $23.02 | $23.24 | $22.66 | $22.80 | $21.20 | 972,920 |
| 2019-09-16 | $23.41 | $23.41 | $23.15 | $23.17 | $21.55 | 904,360 |
| 2019-09-13 | $23.26 | $23.26 | $23.26 | $23.26 | $21.63 | 0 |
| 2019-09-12 | $23.15 | $23.33 | $22.84 | $23.26 | $21.63 | 1,222,520 |
| 2019-09-11 | $23.20 | $23.25 | $22.96 | $23.00 | $21.39 | 1,322,640 |
| 2019-09-10 | $22.98 | $23.19 | $22.91 | $23.07 | $21.46 | 1,285,670 |
| 2019-09-09 | $22.71 | $23.03 | $22.22 | $23.02 | $21.41 | 1,672,630 |
| 2019-09-06 | $22.56 | $22.63 | $22.35 | $22.58 | $21.00 | 1,272,910 |
| 2019-09-05 | $22.12 | $22.60 | $22.12 | $22.35 | $20.79 | 2,145,740 |
| 2019-09-04 | $21.78 | $22.08 | $21.68 | $22.08 | $20.54 | 1,573,620 |
| 2019-09-03 | $22.05 | $22.09 | $21.70 | $21.83 | $20.30 | 1,955,540 |
| 2019-09-02 | $22.16 | $22.19 | $21.56 | $22.15 | $20.60 | 2,118,480 |
| 2019-08-30 | $22.35 | $22.50 | $21.99 | $22.19 | $20.64 | 937,610 |
| 2019-08-29 | $22.40 | $22.54 | $22.21 | $22.30 | $20.74 | 944,110 |
| 2019-08-28 | $22.65 | $22.69 | $22.27 | $22.39 | $20.82 | 1,050,860 |
| 2019-08-27 | $22.08 | $22.61 | $22.00 | $22.55 | $20.97 | 1,089,450 |
| 2019-08-26 | $22.03 | $22.12 | $21.89 | $21.99 | $20.45 | 607,200 |
| 2019-08-23 | $22.42 | $22.48 | $22.28 | $22.38 | $20.81 | 508,200 |
| 2019-08-22 | $22.38 | $22.51 | $22.25 | $22.47 | $20.90 | 456,260 |
| 2019-08-21 | $22.53 | $22.54 | $22.35 | $22.39 | $20.82 | 543,190 |
| 2019-08-20 | $22.51 | $22.73 | $22.37 | $22.55 | $20.97 | 743,860 |
| 2019-08-19 | $22.29 | $22.54 | $21.80 | $22.54 | $20.96 | 1,302,600 |
| 2019-08-16 | $21.85 | $22.27 | $21.85 | $22.01 | $20.47 | 1,251,650 |
| 2019-08-15 | $21.62 | $22.06 | $21.44 | $21.97 | $20.43 | 800,790 |
| 2019-08-14 | $22.08 | $22.19 | $21.85 | $22.01 | $20.47 | 680,610 |
| 2019-08-13 | $21.78 | $21.96 | $21.75 | $21.91 | $20.38 | 525,090 |
| 2019-08-12 | $21.83 | $22.32 | $21.51 | $22.12 | $20.57 | 885,820 |
| 2019-08-09 | $22.20 | $22.40 | $21.68 | $21.83 | $20.30 | 757,530 |
| 2019-08-08 | $22.55 | $22.55 | $22.00 | $22.15 | $20.60 | 983,110 |
| 2019-08-07 | $22.41 | $22.54 | $22.00 | $22.33 | $20.77 | 1,041,680 |
| 2019-08-06 | $22.79 | $22.79 | $21.78 | $22.14 | $20.59 | 1,401,200 |
| 2019-08-05 | $22.55 | $23.08 | $22.00 | $22.84 | $21.24 | 1,289,750 |
| 2019-08-02 | $22.83 | $22.83 | $22.48 | $22.56 | $20.98 | 1,078,570 |
| 2019-08-01 | $22.94 | $23.39 | $22.90 | $23.23 | $21.60 | 790,170 |
| 2019-07-31 | $23.50 | $23.50 | $23.01 | $23.07 | $21.46 | 1,074,750 |
| 2019-07-30 | $23.40 | $23.56 | $23.30 | $23.47 | $21.83 | 641,570 |
| 2019-07-29 | $23.53 | $23.62 | $23.08 | $23.22 | $21.60 | 763,040 |
| 2019-07-26 | $23.60 | $23.61 | $23.37 | $23.52 | $21.87 | 596,530 |
| 2019-07-25 | $23.70 | $23.74 | $23.35 | $23.60 | $21.95 | 834,540 |
| 2019-07-24 | $23.80 | $23.96 | $23.58 | $23.61 | $21.96 | 820,600 |
| 2019-07-23 | $23.09 | $23.82 | $23.06 | $23.78 | $22.12 | 1,169,870 |
| 2019-07-22 | $24.03 | $24.03 | $23.17 | $23.20 | $21.58 | 1,234,180 |
| 2019-07-19 | $24.21 | $24.45 | $24.00 | $24.00 | $22.32 | 1,025,100 |
| 2019-07-18 | $24.20 | $24.32 | $24.01 | $24.02 | $22.34 | 852,160 |
| 2019-07-17 | $24.67 | $24.69 | $24.18 | $24.39 | $22.68 | 1,047,970 |
| 2019-07-16 | $24.73 | $24.74 | $24.36 | $24.64 | $22.92 | 819,160 |
| 2019-07-15 | $24.42 | $24.72 | $24.03 | $24.69 | $22.96 | 1,182,600 |
| 2019-07-12 | $24.19 | $24.66 | $24.19 | $24.49 | $22.78 | 1,108,460 |
| 2019-07-11 | $24.23 | $24.72 | $24.09 | $24.21 | $22.52 | 1,244,950 |
| 2019-07-10 | $24.13 | $24.58 | $23.80 | $24.04 | $22.36 | 952,340 |
| 2019-07-09 | $24.63 | $24.63 | $23.83 | $24.07 | $22.39 | 1,069,700 |
| 2019-07-08 | $24.84 | $25.00 | $24.08 | $24.35 | $22.65 | 1,370,800 |
| 2019-07-05 | $24.80 | $24.98 | $24.59 | $24.84 | $23.10 | 1,003,100 |
| 2019-07-04 | $24.90 | $25.04 | $24.56 | $24.65 | $22.93 | 951,580 |
| 2019-07-03 | $24.83 | $25.10 | $24.64 | $24.90 | $23.16 | 1,108,340 |
| 2019-07-02 | $24.40 | $24.99 | $24.21 | $24.82 | $23.08 | 2,066,350 |
| 2019-07-01 | $24.30 | $24.51 | $24.07 | $24.41 | $22.70 | 1,279,160 |
| 2019-06-28 | $24.13 | $24.13 | $23.72 | $23.88 | $22.21 | 683,780 |
| 2019-06-27 | $23.89 | $24.49 | $23.88 | $24.05 | $22.37 | 722,600 |
| 2019-06-26 | $23.78 | $23.98 | $23.66 | $23.85 | $22.18 | 706,940 |
| 2019-06-25 | $24.00 | $24.18 | $23.60 | $23.95 | $22.27 | 962,630 |
| 2019-06-24 | $23.92 | $24.18 | $23.69 | $23.92 | $22.25 | 1,014,220 |
| 2019-06-21 | $23.80 | $24.15 | $23.73 | $23.86 | $22.19 | 997,460 |
| 2019-06-20 | $23.40 | $23.80 | $23.16 | $23.69 | $22.03 | 834,440 |
| 2019-06-19 | $23.25 | $23.45 | $23.24 | $23.31 | $21.68 | 708,360 |
| 2019-06-18 | $23.05 | $23.08 | $22.75 | $22.84 | $21.24 | 527,610 |
| 2019-06-17 | $23.20 | $23.22 | $22.86 | $23.05 | $21.44 | 486,100 |
| 2019-06-14 | $23.58 | $23.70 | $23.09 | $23.14 | $21.52 | 433,360 |
| 2019-06-13 | $23.36 | $23.60 | $23.13 | $23.49 | $21.85 | 585,040 |
| 2019-06-12 | $23.63 | $23.65 | $23.38 | $23.40 | $21.76 | 400,760 |
| 2019-06-11 | $23.00 | $23.69 | $22.85 | $23.60 | $21.95 | 925,530 |
| 2019-06-10 | $22.51 | $23.08 | $22.50 | $23.03 | $21.42 | 486,480 |
| 2019-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $21.02 | 0 |
| 2019-06-06 | $22.62 | $22.86 | $22.35 | $22.60 | $21.02 | 562,610 |
| 2019-06-05 | $23.01 | $23.19 | $22.62 | $22.62 | $21.04 | 741,900 |
| 2019-06-04 | $24.23 | $24.24 | $23.34 | $23.48 | $21.28 | 1,039,820 |
| 2019-06-03 | $24.67 | $24.85 | $23.80 | $24.09 | $21.83 | 1,082,820 |
| 2019-05-31 | $24.90 | $24.98 | $24.60 | $24.60 | $22.30 | 602,960 |
| 2019-05-30 | $25.06 | $25.06 | $24.49 | $24.75 | $22.43 | 891,250 |
| 2019-05-29 | $24.55 | $25.03 | $24.41 | $24.95 | $22.61 | 811,220 |
| 2019-05-28 | $24.92 | $25.25 | $24.57 | $24.63 | $22.32 | 1,614,830 |
| 2019-05-27 | $24.33 | $24.86 | $24.15 | $24.85 | $22.52 | 1,103,410 |
| 2019-05-24 | $24.51 | $24.74 | $24.20 | $24.32 | $22.04 | 680,720 |
| 2019-05-23 | $25.00 | $25.14 | $24.28 | $24.33 | $22.05 | 1,147,670 |
| 2019-05-22 | $25.34 | $25.37 | $24.90 | $24.96 | $22.62 | 1,186,810 |
| 2019-05-21 | $24.30 | $25.35 | $24.06 | $25.31 | $22.94 | 2,067,250 |
| 2019-05-20 | $24.65 | $24.83 | $23.70 | $24.08 | $21.83 | 1,374,700 |
| 2019-05-17 | $24.84 | $25.10 | $24.57 | $24.73 | $22.41 | 1,323,060 |
| 2019-05-16 | $24.75 | $25.22 | $24.52 | $24.90 | $22.57 | 1,270,990 |
| 2019-05-15 | $24.47 | $24.86 | $24.35 | $24.65 | $22.34 | 1,333,070 |
| 2019-05-14 | $23.90 | $24.46 | $23.57 | $24.28 | $22.01 | 1,118,750 |
| 2019-05-13 | $24.09 | $24.23 | $23.82 | $24.06 | $21.81 | 808,280 |
| 2019-05-10 | $23.78 | $24.32 | $23.28 | $24.14 | $21.88 | 1,707,410 |
| 2019-05-09 | $23.55 | $23.90 | $23.29 | $23.52 | $21.32 | 1,228,380 |
| 2019-05-08 | $23.11 | $24.00 | $22.90 | $23.90 | $21.66 | 1,760,680 |
| 2019-05-07 | $22.75 | $23.42 | $22.75 | $23.42 | $21.23 | 1,760,750 |
| 2019-05-06 | $23.50 | $23.53 | $22.43 | $22.65 | $20.53 | 2,109,010 |
| 2019-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 0 |
| 2019-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 0 |
| 2019-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.75 | 0 |
| 2019-04-30 | $23.93 | $24.70 | $23.70 | $24.00 | $21.75 | 2,813,410 |
| 2019-04-29 | $23.27 | $23.93 | $23.16 | $23.57 | $21.36 | 1,911,950 |
| 2019-04-26 | $24.15 | $24.15 | $23.09 | $23.16 | $20.99 | 2,736,360 |
| 2019-04-25 | $24.47 | $24.73 | $24.08 | $24.14 | $21.88 | 1,645,260 |
| 2019-04-24 | $24.30 | $24.47 | $23.91 | $24.45 | $22.16 | 2,056,310 |
| 2019-04-23 | $25.19 | $25.19 | $24.13 | $24.13 | $21.87 | 1,798,640 |
| 2019-04-22 | $25.70 | $25.70 | $24.93 | $24.98 | $22.64 | 1,137,550 |
| 2019-04-19 | $25.25 | $25.47 | $25.07 | $25.41 | $23.03 | 1,121,490 |
| 2019-04-18 | $25.95 | $25.95 | $25.26 | $25.33 | $22.96 | 1,361,950 |
| 2019-04-17 | $25.81 | $26.00 | $25.48 | $25.96 | $23.53 | 1,467,900 |
| 2019-04-16 | $25.62 | $25.81 | $24.94 | $25.78 | $23.37 | 1,550,160 |
| 2019-04-15 | $26.02 | $26.25 | $25.55 | $25.61 | $23.21 | 1,126,230 |
| 2019-04-12 | $25.80 | $26.50 | $25.00 | $25.80 | $23.38 | 1,273,840 |
| 2019-04-11 | $26.89 | $26.89 | $25.85 | $25.88 | $23.46 | 1,624,410 |
| 2019-04-10 | $26.38 | $27.00 | $25.78 | $26.79 | $24.28 | 1,830,600 |
| 2019-04-09 | $27.70 | $27.70 | $26.00 | $26.58 | $24.09 | 2,856,770 |
| 2019-04-08 | $28.45 | $29.50 | $27.45 | $27.89 | $25.28 | 5,076,370 |
| 2019-04-05 | $26.85 | $26.85 | $26.85 | $26.85 | $24.34 | 0 |
| 2019-04-04 | $26.15 | $26.98 | $26.15 | $26.85 | $24.34 | 2,935,490 |
| 2019-04-03 | $26.06 | $26.12 | $25.87 | $26.05 | $23.61 | 1,223,840 |
| 2019-04-02 | $26.08 | $26.11 | $25.80 | $26.11 | $23.67 | 1,846,070 |
| 2019-04-01 | $25.80 | $26.18 | $25.61 | $26.09 | $23.65 | 2,447,080 |
| 2019-03-29 | $25.19 | $25.75 | $25.03 | $25.73 | $23.32 | 1,852,480 |
| 2019-03-28 | $25.54 | $25.67 | $25.02 | $25.25 | $22.89 | 879,540 |
| 2019-03-27 | $25.77 | $25.77 | $25.04 | $25.59 | $23.19 | 1,174,440 |
| 2019-03-26 | $26.40 | $26.48 | $25.20 | $25.60 | $23.20 | 1,662,000 |
| 2019-03-25 | $25.54 | $26.92 | $25.50 | $26.50 | $24.02 | 2,613,800 |
| 2019-03-22 | $25.70 | $25.86 | $25.42 | $25.84 | $23.42 | 1,212,250 |
| 2019-03-21 | $26.00 | $26.05 | $25.66 | $25.84 | $23.42 | 1,534,360 |
| 2019-03-20 | $25.98 | $26.18 | $25.60 | $26.12 | $23.67 | 1,550,850 |
| 2019-03-19 | $26.00 | $26.01 | $25.58 | $25.95 | $23.52 | 1,690,370 |
| 2019-03-18 | $25.28 | $26.09 | $24.50 | $26.06 | $23.62 | 2,574,560 |
| 2019-03-15 | $25.04 | $25.50 | $24.74 | $25.20 | $22.84 | 1,614,380 |
| 2019-03-14 | $24.60 | $25.00 | $24.09 | $25.00 | $22.66 | 2,466,800 |
| 2019-03-13 | $25.00 | $25.59 | $24.53 | $24.54 | $22.24 | 2,525,550 |
| 2019-03-12 | $23.82 | $25.02 | $23.82 | $25.00 | $22.66 | 3,274,680 |
| 2019-03-11 | $22.93 | $23.75 | $22.93 | $23.75 | $21.53 | 1,664,640 |
| 2019-03-08 | $23.67 | $23.67 | $22.82 | $22.99 | $20.84 | 1,700,470 |
| 2019-03-07 | $23.85 | $23.95 | $23.61 | $23.89 | $21.65 | 1,911,800 |
| 2019-03-06 | $23.56 | $24.00 | $23.44 | $23.88 | $21.64 | 1,620,890 |
| 2019-03-05 | $23.50 | $23.58 | $23.23 | $23.57 | $21.36 | 1,421,880 |
| 2019-03-04 | $23.52 | $23.81 | $23.16 | $23.50 | $21.30 | 1,913,770 |
| 2019-03-01 | $23.35 | $23.39 | $23.06 | $23.28 | $21.10 | 1,164,100 |
| 2019-02-28 | $22.72 | $23.55 | $22.72 | $23.17 | $21.00 | 1,151,200 |
| 2019-02-27 | $22.91 | $23.10 | $22.55 | $22.73 | $20.60 | 1,250,500 |
| 2019-02-26 | $22.98 | $23.39 | $22.75 | $22.92 | $20.77 | 2,343,610 |
| 2019-02-25 | $22.33 | $23.10 | $22.22 | $22.98 | $20.83 | 2,466,100 |
| 2019-02-22 | $21.91 | $22.15 | $21.74 | $22.14 | $20.07 | 1,081,100 |
| 2019-02-21 | $21.88 | $22.21 | $21.82 | $22.02 | $19.96 | 1,382,580 |
| 2019-02-20 | $21.92 | $22.09 | $21.70 | $21.94 | $19.89 | 802,840 |
| 2019-02-19 | $22.10 | $22.17 | $21.69 | $21.93 | $19.88 | 1,296,220 |
| 2019-02-18 | $21.76 | $22.12 | $21.66 | $22.05 | $19.99 | 1,532,230 |
| 2019-02-15 | $21.65 | $21.74 | $21.53 | $21.60 | $19.58 | 865,890 |
| 2019-02-14 | $21.80 | $21.85 | $21.64 | $21.81 | $19.77 | 998,130 |
| 2019-02-13 | $21.75 | $21.89 | $21.55 | $21.88 | $19.83 | 1,533,200 |
| 2019-02-12 | $21.69 | $21.86 | $21.45 | $21.64 | $19.61 | 1,393,760 |
| 2019-02-11 | $21.29 | $21.63 | $21.12 | $21.63 | $19.61 | 797,490 |
| 2019-02-08 | $21.27 | $21.27 | $21.27 | $21.27 | $19.28 | 0 |
| 2019-02-07 | $21.27 | $21.27 | $21.27 | $21.27 | $19.28 | 0 |
| 2019-02-06 | $21.27 | $21.27 | $21.27 | $21.27 | $19.28 | 0 |
| 2019-02-05 | $21.27 | $21.27 | $21.27 | $21.27 | $19.28 | 0 |
| 2019-02-04 | $21.27 | $21.27 | $21.27 | $21.27 | $19.28 | 0 |
| 2019-02-01 | $21.20 | $21.28 | $20.86 | $21.27 | $19.28 | 587,840 |
| 2019-01-31 | $20.78 | $21.20 | $20.78 | $21.12 | $19.14 | 491,090 |
| 2019-01-30 | $21.02 | $21.07 | $20.76 | $20.86 | $18.91 | 306,160 |
| 2019-01-29 | $21.08 | $21.18 | $20.60 | $21.03 | $19.06 | 637,710 |
| 2019-01-28 | $21.60 | $21.69 | $21.02 | $21.08 | $19.11 | 916,820 |
| 2019-01-25 | $21.60 | $21.74 | $21.35 | $21.56 | $19.54 | 666,940 |
| 2019-01-24 | $21.60 | $21.65 | $21.32 | $21.58 | $19.56 | 512,830 |
| 2019-01-23 | $21.20 | $21.62 | $21.16 | $21.58 | $19.56 | 832,150 |
| 2019-01-22 | $21.08 | $21.44 | $20.96 | $21.29 | $19.30 | 842,710 |
| 2019-01-21 | $20.83 | $21.05 | $20.83 | $21.00 | $19.03 | 434,440 |
| 2019-01-18 | $20.70 | $20.88 | $20.60 | $20.83 | $18.88 | 333,280 |
| 2019-01-17 | $20.90 | $21.03 | $20.65 | $20.78 | $18.83 | 486,260 |
| 2019-01-16 | $20.98 | $21.05 | $20.81 | $20.99 | $19.03 | 332,710 |
| 2019-01-15 | $20.73 | $20.96 | $20.63 | $20.94 | $18.98 | 401,390 |
| 2019-01-14 | $20.80 | $20.92 | $20.60 | $20.71 | $18.77 | 298,520 |
| 2019-01-11 | $20.75 | $20.85 | $20.60 | $20.82 | $18.87 | 469,130 |
| 2019-01-10 | $20.90 | $21.04 | $20.71 | $20.74 | $18.80 | 399,460 |
| 2019-01-09 | $20.90 | $21.22 | $20.83 | $20.93 | $18.97 | 703,630 |
| 2019-01-08 | $21.12 | $21.12 | $20.88 | $20.93 | $18.97 | 401,100 |
| 2019-01-07 | $21.16 | $21.25 | $21.05 | $21.12 | $19.14 | 630,280 |
| 2019-01-04 | $20.50 | $21.20 | $20.50 | $21.16 | $19.18 | 549,190 |
| 2019-01-03 | $20.66 | $20.82 | $20.46 | $20.65 | $18.72 | 293,900 |
| 2019-01-02 | $20.58 | $20.75 | $20.50 | $20.65 | $18.72 | 300,510 |
| 2019-01-01 | $20.57 | $20.57 | $20.57 | $20.57 | $18.64 | 0 |
| 2018-12-31 | $20.57 | $20.57 | $20.57 | $20.57 | $18.64 | 0 |
| 2018-12-28 | $20.79 | $20.89 | $20.44 | $20.57 | $18.64 | 466,170 |
| 2018-12-27 | $21.30 | $21.30 | $20.68 | $20.80 | $18.85 | 441,140 |
| 2018-12-26 | $21.00 | $21.21 | $20.89 | $20.89 | $18.93 | 316,640 |
| 2018-12-25 | $21.12 | $21.12 | $20.81 | $21.05 | $19.08 | 444,050 |
| 2018-12-24 | $21.16 | $21.38 | $20.91 | $21.34 | $19.34 | 339,580 |
| 2018-12-21 | $21.23 | $21.34 | $20.88 | $21.17 | $19.19 | 539,620 |
| 2018-12-20 | $21.20 | $21.50 | $21.02 | $21.40 | $19.40 | 400,770 |
| 2018-12-19 | $21.47 | $21.47 | $21.18 | $21.20 | $19.22 | 243,340 |
| 2018-12-18 | $21.45 | $21.47 | $21.07 | $21.38 | $19.38 | 470,650 |
| 2018-12-17 | $21.27 | $21.51 | $21.16 | $21.50 | $19.49 | 399,330 |
| 2018-12-14 | $21.67 | $21.78 | $21.33 | $21.33 | $19.33 | 542,980 |
| 2018-12-13 | $21.49 | $21.90 | $21.37 | $21.70 | $19.67 | 850,630 |
| 2018-12-12 | $21.61 | $21.79 | $21.26 | $21.50 | $19.49 | 638,890 |
| 2018-12-11 | $21.52 | $21.67 | $21.40 | $21.63 | $19.61 | 663,850 |
| 2018-12-10 | $21.52 | $21.66 | $21.25 | $21.34 | $19.34 | 980,870 |
| 2018-12-07 | $21.69 | $21.96 | $21.29 | $21.92 | $19.87 | 895,800 |
| 2018-12-06 | $22.14 | $22.15 | $21.42 | $21.42 | $19.41 | 973,570 |
| 2018-12-05 | $21.57 | $22.15 | $21.44 | $22.02 | $19.96 | 1,206,530 |
| 2018-12-04 | $21.78 | $22.10 | $21.65 | $21.99 | $19.93 | 1,463,160 |
| 2018-12-03 | $21.42 | $21.93 | $21.42 | $21.80 | $19.76 | 1,324,340 |
| 2018-11-30 | $20.91 | $21.11 | $20.64 | $21.07 | $19.10 | 1,021,080 |
| 2018-11-29 | $21.80 | $21.90 | $21.00 | $21.00 | $19.03 | 1,227,740 |
| 2018-11-28 | $21.32 | $21.81 | $21.20 | $21.80 | $19.76 | 1,272,860 |
| 2018-11-27 | $21.38 | $21.62 | $21.18 | $21.50 | $19.49 | 1,160,780 |
| 2018-11-26 | $21.43 | $21.90 | $21.12 | $21.25 | $19.26 | 1,249,460 |
| 2018-11-23 | $22.16 | $22.30 | $21.26 | $21.49 | $19.48 | 1,519,910 |
| 2018-11-22 | $21.88 | $22.44 | $21.88 | $22.16 | $20.09 | 2,330,870 |
| 2018-11-21 | $21.59 | $21.75 | $21.38 | $21.71 | $19.68 | 1,301,140 |
| 2018-11-20 | $21.77 | $22.35 | $21.27 | $21.85 | $19.80 | 2,013,540 |
| 2018-11-19 | $21.72 | $21.97 | $21.65 | $21.82 | $19.78 | 1,682,990 |
| 2018-11-16 | $21.25 | $21.96 | $21.25 | $21.73 | $19.70 | 2,202,540 |
| 2018-11-15 | $20.88 | $21.36 | $20.86 | $21.34 | $19.34 | 1,542,910 |
| 2018-11-14 | $21.05 | $21.24 | $20.87 | $20.95 | $18.99 | 817,340 |
| 2018-11-13 | $20.65 | $21.20 | $20.65 | $21.12 | $19.14 | 1,230,580 |
| 2018-11-12 | $20.40 | $20.96 | $20.40 | $20.90 | $18.94 | 481,980 |
| 2018-11-09 | $20.85 | $20.85 | $20.41 | $20.50 | $18.58 | 530,440 |
| 2018-11-08 | $20.85 | $21.18 | $20.65 | $20.68 | $18.74 | 397,250 |
| 2018-11-07 | $20.79 | $21.08 | $20.70 | $20.92 | $18.96 | 483,520 |
| 2018-11-06 | $20.85 | $20.97 | $20.62 | $20.79 | $18.84 | 486,830 |
| 2018-11-05 | $21.08 | $21.25 | $20.77 | $20.85 | $18.90 | 901,240 |
| 2018-11-02 | $20.92 | $21.15 | $20.87 | $21.07 | $19.10 | 861,560 |
| 2018-11-01 | $20.52 | $20.94 | $20.52 | $20.74 | $18.80 | 752,280 |
| 2018-10-31 | $20.05 | $20.66 | $20.05 | $20.49 | $18.57 | 547,350 |
| 2018-10-30 | $20.13 | $20.49 | $19.78 | $20.28 | $18.38 | 452,260 |
| 2018-10-29 | $20.28 | $20.45 | $19.69 | $20.11 | $18.23 | 443,420 |
| 2018-10-26 | $20.49 | $20.55 | $20.13 | $20.18 | $18.29 | 373,380 |
| 2018-10-25 | $20.00 | $20.50 | $19.99 | $20.27 | $18.37 | 499,590 |
| 2018-10-24 | $20.39 | $20.72 | $20.30 | $20.56 | $18.64 | 253,560 |
| 2018-10-23 | $20.75 | $20.81 | $20.35 | $20.35 | $18.45 | 355,130 |
| 2018-10-22 | $20.11 | $21.08 | $20.11 | $20.75 | $18.81 | 811,590 |
| 2018-10-19 | $19.71 | $20.11 | $19.49 | $20.10 | $18.22 | 367,700 |
| 2018-10-18 | $19.52 | $19.83 | $19.35 | $19.71 | $17.86 | 381,660 |
| 2018-10-17 | $19.80 | $19.93 | $19.10 | $19.70 | $17.86 | 383,500 |
| 2018-10-16 | $20.03 | $20.29 | $19.20 | $19.74 | $17.89 | 511,800 |
| 2018-10-15 | $20.20 | $20.35 | $20.04 | $20.11 | $18.23 | 288,160 |
| 2018-10-12 | $19.92 | $20.25 | $19.48 | $20.25 | $18.35 | 481,720 |
| 2018-10-11 | $20.90 | $20.90 | $19.55 | $19.83 | $17.97 | 688,900 |
| 2018-10-10 | $21.23 | $21.37 | $21.05 | $21.22 | $19.23 | 190,420 |
| 2018-10-09 | $20.98 | $21.26 | $20.98 | $21.18 | $19.20 | 210,010 |
| 2018-10-08 | $21.40 | $21.46 | $21.00 | $21.03 | $19.06 | 359,400 |
| 2018-10-05 | $21.71 | $21.71 | $21.71 | $21.71 | $19.68 | 0 |
| 2018-10-04 | $21.71 | $21.71 | $21.71 | $21.71 | $19.68 | 0 |
| 2018-10-03 | $21.71 | $21.71 | $21.71 | $21.71 | $19.68 | 0 |
| 2018-10-02 | $21.71 | $21.71 | $21.71 | $21.71 | $19.68 | 0 |
| 2018-10-01 | $21.71 | $21.71 | $21.71 | $21.71 | $19.68 | 0 |
| 2018-09-28 | $21.80 | $21.81 | $21.50 | $21.71 | $19.68 | 249,150 |
| 2018-09-27 | $21.80 | $21.84 | $21.41 | $21.41 | $19.41 | 497,950 |
| 2018-09-26 | $21.50 | $21.82 | $21.36 | $21.80 | $19.76 | 500,700 |
| 2018-09-25 | $21.47 | $21.58 | $21.41 | $21.52 | $19.51 | 183,350 |
| 2018-09-24 | $21.53 | $21.53 | $21.53 | $21.53 | $19.51 | 0 |
| 2018-09-21 | $21.28 | $21.54 | $21.26 | $21.53 | $19.51 | 276,110 |
| 2018-09-20 | $21.36 | $21.51 | $21.19 | $21.30 | $19.31 | 336,510 |
| 2018-09-19 | $21.24 | $21.64 | $21.24 | $21.50 | $19.49 | 620,800 |
| 2018-09-18 | $20.98 | $21.40 | $20.76 | $21.33 | $19.33 | 317,760 |
| 2018-09-17 | $21.24 | $21.24 | $20.62 | $20.75 | $18.81 | 348,020 |
| 2018-09-14 | $21.34 | $21.55 | $21.27 | $21.32 | $19.32 | 255,380 |
| 2018-09-13 | $21.34 | $21.47 | $21.13 | $21.37 | $19.37 | 261,320 |
| 2018-09-12 | $21.08 | $21.40 | $21.08 | $21.31 | $19.32 | 180,480 |
| 2018-09-11 | $21.23 | $21.38 | $20.81 | $21.15 | $19.17 | 458,710 |
| 2018-09-10 | $21.63 | $21.63 | $21.13 | $21.38 | $19.38 | 407,440 |
| 2018-09-07 | $21.58 | $21.78 | $21.40 | $21.63 | $19.61 | 299,260 |
| 2018-09-06 | $21.52 | $21.77 | $21.38 | $21.57 | $19.55 | 608,940 |
| 2018-09-05 | $22.18 | $22.30 | $21.65 | $21.66 | $19.63 | 925,440 |
| 2018-09-04 | $22.06 | $22.35 | $21.87 | $22.26 | $20.18 | 580,930 |
| 2018-09-03 | $21.80 | $22.14 | $21.72 | $22.12 | $20.05 | 721,270 |
| 2018-08-31 | $22.01 | $22.15 | $21.81 | $21.91 | $19.86 | 524,560 |
| 2018-08-30 | $22.30 | $22.44 | $21.86 | $21.91 | $19.86 | 555,220 |
| 2018-08-29 | $22.31 | $22.40 | $22.20 | $22.33 | $20.24 | 519,450 |
| 2018-08-28 | $22.37 | $22.41 | $22.23 | $22.31 | $20.22 | 566,060 |
| 2018-08-27 | $21.99 | $22.40 | $21.99 | $22.39 | $20.29 | 958,360 |
| 2018-08-24 | $21.95 | $22.16 | $21.82 | $21.86 | $19.81 | 981,920 |
| 2018-08-23 | $21.47 | $21.98 | $21.47 | $21.94 | $19.89 | 1,211,020 |
| 2018-08-22 | $21.50 | $21.69 | $21.30 | $21.38 | $19.38 | 266,960 |
| 2018-08-21 | $21.35 | $21.68 | $21.35 | $21.62 | $19.60 | 309,900 |
| 2018-08-20 | $21.40 | $21.61 | $21.11 | $21.45 | $19.44 | 346,240 |
| 2018-08-17 | $21.21 | $21.62 | $21.05 | $21.30 | $19.31 | 798,960 |
| 2018-08-16 | $20.94 | $21.25 | $20.66 | $21.10 | $19.12 | 669,070 |
| 2018-08-15 | $21.79 | $22.27 | $21.05 | $21.08 | $19.11 | 617,800 |
| 2018-08-14 | $22.00 | $22.08 | $21.78 | $21.84 | $19.80 | 510,570 |
| 2018-08-13 | $21.65 | $22.13 | $21.36 | $22.08 | $20.01 | 788,750 |
| 2018-08-10 | $22.05 | $22.13 | $21.62 | $21.87 | $19.82 | 1,365,790 |
| 2018-08-09 | $21.55 | $22.39 | $21.55 | $22.02 | $19.96 | 941,910 |
| 2018-08-08 | $22.30 | $22.39 | $21.71 | $21.79 | $19.75 | 815,740 |
| 2018-08-07 | $21.82 | $22.56 | $21.70 | $22.40 | $20.30 | 1,315,380 |
| 2018-08-06 | $21.50 | $22.15 | $21.35 | $22.02 | $19.96 | 1,434,020 |
| 2018-08-03 | $22.32 | $22.32 | $21.56 | $21.65 | $19.62 | 980,130 |
| 2018-08-02 | $22.56 | $22.84 | $21.55 | $22.35 | $20.26 | 2,496,480 |
| 2018-08-01 | $22.18 | $22.79 | $22.10 | $22.47 | $20.37 | 1,967,780 |
| 2018-07-31 | $22.02 | $22.49 | $22.01 | $22.26 | $20.18 | 1,393,380 |
| 2018-07-30 | $21.61 | $22.80 | $21.61 | $22.12 | $20.05 | 2,170,490 |
| 2018-07-27 | $21.42 | $21.93 | $21.35 | $21.66 | $19.63 | 1,322,400 |
| 2018-07-26 | $21.73 | $21.74 | $21.40 | $21.42 | $19.41 | 1,328,420 |
| 2018-07-25 | $21.71 | $21.80 | $21.52 | $21.63 | $19.61 | 878,300 |
| 2018-07-24 | $21.54 | $21.97 | $21.43 | $21.71 | $19.68 | 1,340,240 |
| 2018-07-23 | $21.22 | $21.68 | $21.06 | $21.60 | $19.58 | 1,239,340 |
| 2018-07-20 | $20.78 | $21.30 | $20.52 | $21.24 | $19.25 | 877,280 |
| 2018-07-19 | $21.20 | $21.30 | $20.65 | $20.78 | $18.83 | 792,320 |
| 2018-07-18 | $21.40 | $21.64 | $21.15 | $21.19 | $19.21 | 773,530 |
| 2018-07-17 | $21.41 | $21.53 | $21.14 | $21.51 | $19.50 | 739,880 |
| 2018-07-16 | $21.21 | $21.46 | $21.06 | $21.41 | $19.41 | 950,190 |
| 2018-07-13 | $21.33 | $21.43 | $21.21 | $21.26 | $19.27 | 832,310 |
| 2018-07-12 | $20.65 | $21.40 | $20.65 | $21.34 | $19.34 | 1,633,780 |
| 2018-07-11 | $20.75 | $20.85 | $20.20 | $20.76 | $18.82 | 1,431,450 |
| 2018-07-10 | $20.82 | $21.17 | $20.82 | $21.06 | $19.09 | 1,201,490 |
| 2018-07-09 | $20.85 | $21.20 | $20.61 | $20.79 | $18.84 | 1,466,720 |
| 2018-07-06 | $20.32 | $20.89 | $20.03 | $20.71 | $18.77 | 678,920 |
| 2018-07-05 | $20.74 | $20.86 | $20.32 | $20.33 | $18.43 | 476,330 |
| 2018-07-04 | $21.04 | $21.17 | $20.61 | $20.76 | $18.82 | 568,920 |
| 2018-07-03 | $20.83 | $21.30 | $20.68 | $21.16 | $19.18 | 846,140 |
| 2018-07-02 | $21.30 | $21.34 | $20.55 | $20.78 | $18.83 | 710,190 |
| 2018-06-29 | $20.90 | $21.36 | $20.46 | $21.28 | $19.29 | 850,570 |
| 2018-06-28 | $20.55 | $20.92 | $20.30 | $20.63 | $18.70 | 918,070 |
| 2018-06-27 | $20.60 | $21.25 | $20.60 | $20.66 | $18.73 | 786,220 |
| 2018-06-26 | $20.00 | $20.96 | $20.00 | $20.76 | $18.82 | 1,139,670 |
| 2018-06-25 | $21.40 | $21.61 | $20.66 | $20.83 | $18.88 | 861,600 |
| 2018-06-22 | $20.73 | $21.30 | $20.41 | $21.17 | $19.19 | 529,660 |
| 2018-06-21 | $21.75 | $22.16 | $20.81 | $20.94 | $18.98 | 665,520 |
| 2018-06-20 | $21.09 | $22.26 | $21.09 | $21.93 | $19.88 | 821,690 |
| 2018-06-19 | $23.32 | $24.14 | $21.55 | $21.86 | $19.81 | 1,471,570 |
| 2018-06-18 | $23.94 | $23.94 | $23.94 | $23.94 | $21.70 | 0 |
| 2018-06-15 | $24.23 | $24.78 | $23.72 | $23.94 | $21.70 | 1,154,150 |
| 2018-06-14 | $24.33 | $24.85 | $24.10 | $24.51 | $22.22 | 1,012,040 |
| 2018-06-13 | $24.63 | $24.72 | $24.01 | $24.34 | $22.06 | 853,980 |
| 2018-06-12 | $23.95 | $25.30 | $23.92 | $24.62 | $22.32 | 1,430,610 |
| 2018-06-11 | $23.58 | $24.18 | $23.58 | $23.92 | $21.68 | 679,210 |
| 2018-06-08 | $24.40 | $24.44 | $23.58 | $23.74 | $21.52 | 791,280 |
| 2018-06-07 | $24.82 | $24.85 | $24.38 | $24.45 | $22.16 | 485,740 |
| 2018-06-06 | $30.16 | $30.29 | $29.91 | $30.28 | $22.50 | 780,460 |
| 2018-06-05 | $29.74 | $30.18 | $29.74 | $30.13 | $22.38 | 908,200 |
| 2018-06-04 | $29.26 | $29.89 | $29.06 | $29.74 | $22.09 | 692,050 |
| 2018-06-01 | $29.18 | $29.31 | $28.78 | $28.96 | $21.51 | 550,870 |
| 2018-05-31 | $28.90 | $29.44 | $28.86 | $29.28 | $21.75 | 753,800 |
| 2018-05-30 | $29.51 | $29.61 | $28.68 | $28.75 | $21.36 | 926,800 |
| 2018-05-29 | $29.90 | $30.35 | $29.85 | $29.92 | $22.23 | 445,000 |
| 2018-05-28 | $30.40 | $30.60 | $29.66 | $29.96 | $22.26 | 671,460 |
| 2018-05-25 | $30.46 | $30.83 | $30.08 | $30.25 | $22.47 | 696,550 |
| 2018-05-24 | $30.89 | $30.95 | $30.45 | $30.46 | $22.63 | 726,160 |
| 2018-05-23 | $31.38 | $31.56 | $30.85 | $30.88 | $22.94 | 910,190 |
| 2018-05-22 | $31.39 | $31.52 | $31.12 | $31.48 | $23.39 | 1,186,350 |
| 2018-05-21 | $30.85 | $31.62 | $30.85 | $31.42 | $23.34 | 1,711,250 |
| 2018-05-18 | $30.77 | $30.88 | $30.40 | $30.66 | $22.78 | 733,910 |
| 2018-05-17 | $30.57 | $30.89 | $30.23 | $30.71 | $22.81 | 700,550 |
| 2018-05-16 | $30.70 | $30.76 | $30.49 | $30.57 | $22.71 | 691,110 |
| 2018-05-15 | $30.34 | $30.75 | $30.25 | $30.72 | $22.82 | 570,200 |
| 2018-05-14 | $30.35 | $30.85 | $30.20 | $30.28 | $22.50 | 618,290 |
| 2018-05-11 | $31.00 | $31.18 | $30.10 | $30.44 | $22.61 | 1,057,300 |
| 2018-05-10 | $30.86 | $31.29 | $30.61 | $30.77 | $22.86 | 1,149,810 |
| 2018-05-09 | $30.98 | $31.00 | $30.56 | $30.89 | $22.95 | 1,109,090 |
| 2018-05-08 | $30.18 | $31.20 | $30.11 | $31.06 | $23.07 | 1,926,710 |
| 2018-05-07 | $29.82 | $30.26 | $29.82 | $30.12 | $22.38 | 1,372,840 |
| 2018-05-04 | $29.97 | $29.99 | $29.61 | $29.80 | $22.14 | 646,650 |
| 2018-05-03 | $28.94 | $30.01 | $28.90 | $29.97 | $22.27 | 1,271,000 |
| 2018-05-02 | $29.46 | $29.76 | $28.81 | $29.06 | $21.59 | 620,550 |
| 2018-05-01 | $29.32 | $29.32 | $29.32 | $29.32 | $21.78 | 0 |
| 2018-04-30 | $29.32 | $29.32 | $29.32 | $29.32 | $21.78 | 0 |
| 2018-04-27 | $29.55 | $29.63 | $29.21 | $29.32 | $21.78 | 455,750 |
| 2018-04-26 | $29.81 | $30.00 | $29.19 | $29.23 | $21.72 | 719,750 |
| 2018-04-25 | $28.64 | $29.80 | $28.45 | $29.68 | $22.05 | 836,100 |
| 2018-04-24 | $27.76 | $28.85 | $27.76 | $28.78 | $21.38 | 526,900 |
| 2018-04-23 | $27.78 | $27.96 | $27.27 | $27.73 | $20.60 | 274,500 |
| 2018-04-20 | $28.70 | $28.71 | $27.51 | $27.66 | $20.55 | 647,100 |
| 2018-04-19 | $29.25 | $29.36 | $28.62 | $28.67 | $21.30 | 565,700 |
| 2018-04-18 | $28.50 | $29.35 | $27.90 | $29.32 | $21.78 | 535,600 |
| 2018-04-17 | $29.37 | $29.65 | $28.23 | $28.44 | $21.13 | 456,200 |
| 2018-04-16 | $30.17 | $30.17 | $29.02 | $29.17 | $21.67 | 592,470 |
| 2018-04-13 | $29.76 | $30.31 | $29.76 | $30.02 | $22.30 | 540,150 |
| 2018-04-12 | $29.98 | $30.20 | $29.71 | $29.83 | $22.16 | 689,200 |
| 2018-04-11 | $29.72 | $30.10 | $29.66 | $29.98 | $22.27 | 665,900 |
| 2018-04-10 | $29.74 | $29.85 | $29.18 | $29.58 | $21.98 | 461,300 |
| 2018-04-09 | $28.80 | $29.83 | $28.75 | $29.73 | $22.09 | 771,090 |
| 2018-04-06 | $29.12 | $29.12 | $29.12 | $29.12 | $21.63 | 0 |
| 2018-04-05 | $29.12 | $29.12 | $29.12 | $29.12 | $21.63 | 0 |
| 2018-04-04 | $28.54 | $29.52 | $28.52 | $29.12 | $21.63 | 620,420 |
| 2018-04-03 | $28.50 | $28.70 | $28.23 | $28.48 | $21.16 | 370,280 |
| 2018-04-02 | $28.79 | $29.19 | $28.79 | $28.97 | $21.52 | 384,910 |
| 2018-03-30 | $28.66 | $29.24 | $28.55 | $28.99 | $21.54 | 348,250 |
| 2018-03-29 | $28.39 | $28.78 | $28.17 | $28.68 | $21.31 | 386,100 |
| 2018-03-28 | $27.72 | $28.29 | $27.66 | $28.20 | $20.95 | 362,300 |
| 2018-03-27 | $27.97 | $28.25 | $27.55 | $28.08 | $20.86 | 391,650 |
| 2018-03-26 | $27.20 | $27.56 | $26.64 | $27.53 | $20.45 | 438,700 |
| 2018-03-23 | $28.42 | $28.61 | $27.01 | $27.52 | $20.45 | 816,260 |
| 2018-03-22 | $29.29 | $29.58 | $29.01 | $29.20 | $21.69 | 356,550 |
| 2018-03-21 | $29.43 | $29.79 | $29.15 | $29.36 | $21.81 | 376,300 |
| 2018-03-20 | $29.40 | $29.54 | $29.01 | $29.46 | $21.89 | 178,200 |
| 2018-03-19 | $29.47 | $29.77 | $29.19 | $29.46 | $21.89 | 267,150 |
| 2018-03-16 | $29.05 | $29.50 | $29.04 | $29.19 | $21.69 | 185,900 |
| 2018-03-15 | $29.25 | $29.75 | $28.80 | $29.15 | $21.66 | 273,150 |
| 2018-03-14 | $29.95 | $30.04 | $29.51 | $29.55 | $21.95 | 497,420 |
| 2018-03-13 | $30.19 | $30.19 | $29.72 | $29.76 | $22.11 | 337,330 |
| 2018-03-12 | $29.97 | $30.33 | $29.81 | $30.07 | $22.34 | 434,000 |
| 2018-03-09 | $29.42 | $29.96 | $29.21 | $29.89 | $22.21 | 713,900 |
| 2018-03-08 | $28.28 | $29.28 | $28.28 | $29.26 | $21.74 | 254,500 |
| 2018-03-07 | $29.30 | $29.36 | $29.01 | $29.10 | $21.62 | 273,800 |
| 2018-03-06 | $29.50 | $29.50 | $29.06 | $29.30 | $21.77 | 323,130 |
| 2018-03-05 | $28.96 | $29.40 | $28.92 | $29.34 | $21.80 | 182,360 |
| 2018-03-02 | $28.93 | $29.24 | $28.85 | $28.96 | $21.51 | 297,280 |
| 2018-03-01 | $28.75 | $29.30 | $28.54 | $29.25 | $21.73 | 336,190 |
| 2018-02-28 | $28.63 | $28.95 | $28.36 | $28.77 | $21.37 | 267,090 |
| 2018-02-27 | $28.88 | $29.17 | $28.79 | $28.85 | $21.43 | 324,550 |
| 2018-02-26 | $28.39 | $29.04 | $28.39 | $28.98 | $21.53 | 386,520 |
| 2018-02-23 | $28.20 | $28.39 | $28.06 | $28.29 | $21.02 | 133,250 |
| 2018-02-22 | $27.87 | $28.22 | $27.87 | $28.15 | $20.91 | 143,100 |
| 2018-02-21 | $27.86 | $27.86 | $27.86 | $27.86 | $20.70 | 0 |
| 2018-02-20 | $27.86 | $27.86 | $27.86 | $27.86 | $20.70 | 0 |
| 2018-02-19 | $27.86 | $27.86 | $27.86 | $27.86 | $20.70 | 0 |
| 2018-02-16 | $27.86 | $27.86 | $27.86 | $27.86 | $20.70 | 0 |
| 2018-02-15 | $27.86 | $27.86 | $27.86 | $27.86 | $20.70 | 0 |
| 2018-02-14 | $27.65 | $27.90 | $27.63 | $27.86 | $20.70 | 165,990 |
| 2018-02-13 | $27.90 | $28.03 | $27.51 | $27.80 | $20.65 | 187,340 |
| 2018-02-12 | $27.01 | $27.87 | $27.01 | $27.81 | $20.66 | 278,570 |
| 2018-02-09 | $27.14 | $27.43 | $26.60 | $26.84 | $19.94 | 388,950 |
| 2018-02-08 | $27.05 | $27.88 | $27.05 | $27.74 | $20.61 | 240,200 |
| 2018-02-07 | $27.46 | $27.84 | $26.80 | $27.39 | $20.35 | 274,650 |
| 2018-02-06 | $28.89 | $28.89 | $26.90 | $27.01 | $20.07 | 806,260 |
| 2018-02-05 | $29.00 | $29.18 | $29.00 | $29.06 | $21.59 | 326,010 |
| 2018-02-02 | $29.61 | $30.07 | $29.22 | $29.32 | $21.78 | 304,900 |
| 2018-02-01 | $30.73 | $30.76 | $29.60 | $29.75 | $22.10 | 560,500 |
| 2018-01-31 | $31.01 | $31.24 | $30.38 | $30.48 | $22.64 | 477,900 |
| 2018-01-30 | $31.24 | $31.35 | $31.00 | $31.20 | $23.18 | 268,550 |
| 2018-01-29 | $31.87 | $31.92 | $31.00 | $31.25 | $23.22 | 538,450 |
| 2018-01-26 | $31.90 | $32.17 | $31.56 | $31.71 | $23.56 | 437,350 |
| 2018-01-25 | $31.80 | $32.14 | $31.66 | $31.90 | $23.70 | 433,200 |
| 2018-01-24 | $31.53 | $31.98 | $31.08 | $31.86 | $23.67 | 522,300 |
| 2018-01-23 | $31.60 | $31.83 | $31.46 | $31.53 | $23.42 | 375,650 |
| 2018-01-22 | $31.48 | $31.69 | $30.80 | $31.68 | $23.54 | 508,700 |
| 2018-01-19 | $31.64 | $31.70 | $31.28 | $31.46 | $23.37 | 402,600 |
| 2018-01-18 | $31.50 | $31.65 | $31.20 | $31.40 | $23.33 | 357,450 |
| 2018-01-17 | $31.45 | $31.50 | $30.96 | $31.45 | $23.36 | 407,150 |
| 2018-01-16 | $30.57 | $31.48 | $30.57 | $31.20 | $23.18 | 304,300 |
| 2018-01-15 | $32.19 | $32.24 | $30.70 | $30.84 | $22.91 | 729,380 |
| 2018-01-12 | $32.27 | $32.30 | $31.83 | $31.86 | $23.67 | 520,180 |
| 2018-01-11 | $32.03 | $32.38 | $32.03 | $32.34 | $24.03 | 523,150 |
| 2018-01-10 | $32.70 | $32.83 | $32.01 | $32.21 | $23.93 | 662,950 |
| 2018-01-09 | $32.12 | $33.28 | $32.03 | $32.81 | $24.38 | 1,299,300 |
| 2018-01-08 | $31.98 | $32.13 | $31.76 | $32.11 | $23.86 | 423,400 |
| 2018-01-05 | $31.79 | $32.15 | $31.55 | $31.97 | $23.75 | 461,070 |
| 2018-01-04 | $32.00 | $32.10 | $31.73 | $31.79 | $23.62 | 348,810 |
| 2018-01-03 | $31.86 | $32.18 | $31.70 | $32.05 | $23.81 | 471,520 |
| 2018-01-02 | $31.30 | $32.10 | $31.12 | $32.02 | $23.79 | 608,450 |
| 2018-01-01 | $31.36 | $31.36 | $31.36 | $31.36 | $23.30 | 0 |
| 2017-12-29 | $31.17 | $31.45 | $31.06 | $31.36 | $23.30 | 720,750 |
| 2017-12-28 | $30.74 | $31.33 | $30.68 | $31.16 | $23.15 | 555,900 |
| 2017-12-27 | $30.88 | $31.02 | $30.73 | $30.73 | $22.83 | 528,350 |
| 2017-12-26 | $30.31 | $30.96 | $30.22 | $30.88 | $22.94 | 644,940 |
| 2017-12-25 | $31.02 | $31.10 | $30.18 | $30.37 | $22.56 | 311,100 |
| 2017-12-22 | $30.85 | $30.85 | $30.44 | $30.74 | $22.84 | 315,250 |
| 2017-12-21 | $31.00 | $31.00 | $29.93 | $30.70 | $22.81 | 657,820 |
| 2017-12-20 | $31.65 | $31.72 | $30.98 | $30.99 | $23.02 | 334,260 |
| 2017-12-19 | $31.35 | $31.80 | $31.35 | $31.65 | $23.51 | 270,300 |
| 2017-12-18 | $31.67 | $31.68 | $31.19 | $31.35 | $23.29 | 254,600 |
| 2017-12-15 | $31.64 | $31.75 | $31.47 | $31.66 | $23.52 | 307,950 |
| 2017-12-14 | $31.55 | $31.80 | $31.45 | $31.62 | $23.49 | 280,450 |
| 2017-12-13 | $31.93 | $31.93 | $31.35 | $31.51 | $23.41 | 355,300 |
| 2017-12-12 | $32.30 | $32.34 | $31.61 | $31.63 | $23.50 | 299,320 |
| 2017-12-11 | $32.01 | $32.37 | $32.01 | $32.31 | $24.00 | 348,230 |
| 2017-12-08 | $32.20 | $32.49 | $32.04 | $32.28 | $23.98 | 398,250 |
| 2017-12-07 | $32.38 | $32.48 | $31.86 | $32.20 | $23.92 | 330,350 |
| 2017-12-06 | $32.15 | $32.32 | $31.52 | $32.30 | $24.00 | 328,720 |
| 2017-12-05 | $32.10 | $32.89 | $31.43 | $32.12 | $23.86 | 691,290 |
| 2017-12-04 | $33.43 | $33.43 | $32.20 | $32.33 | $24.02 | 742,900 |
| 2017-12-01 | $32.47 | $33.34 | $32.35 | $33.26 | $24.71 | 597,340 |
| 2017-11-30 | $32.14 | $32.87 | $32.14 | $32.45 | $24.11 | 430,990 |
| 2017-11-29 | $32.72 | $32.72 | $32.09 | $32.36 | $24.04 | 340,180 |
| 2017-11-28 | $31.70 | $32.64 | $31.70 | $32.58 | $24.20 | 481,990 |
| 2017-11-27 | $32.37 | $32.44 | $31.82 | $32.03 | $23.80 | 375,460 |
| 2017-11-24 | $32.36 | $32.72 | $32.20 | $32.33 | $24.02 | 392,900 |
| 2017-11-23 | $33.01 | $33.20 | $32.21 | $32.33 | $24.02 | 751,800 |
| 2017-11-22 | $33.08 | $33.20 | $32.78 | $32.93 | $24.46 | 591,400 |
| 2017-11-21 | $32.86 | $33.18 | $32.59 | $32.95 | $24.48 | 791,110 |
| 2017-11-20 | $32.60 | $33.08 | $32.00 | $32.95 | $24.48 | 818,400 |
| 2017-11-17 | $34.79 | $34.96 | $32.38 | $32.55 | $24.18 | 1,545,850 |
| 2017-11-16 | $34.82 | $35.10 | $34.62 | $34.81 | $25.86 | 846,860 |
| 2017-11-15 | $35.75 | $35.86 | $34.63 | $34.83 | $25.88 | 1,274,570 |
| 2017-11-14 | $36.06 | $36.16 | $35.72 | $35.80 | $26.60 | 992,350 |
| 2017-11-13 | $36.10 | $36.24 | $35.61 | $36.18 | $26.88 | 1,165,350 |
| 2017-11-10 | $36.74 | $36.90 | $35.89 | $35.99 | $26.74 | 2,236,420 |
| 2017-11-09 | $36.53 | $37.54 | $36.50 | $36.89 | $27.41 | 1,890,900 |
| 2017-11-08 | $40.00 | $40.00 | $36.80 | $36.83 | $27.36 | 2,837,170 |
| 2017-11-07 | $36.98 | $37.00 | $36.29 | $36.90 | $27.41 | 1,331,850 |
| 2017-11-06 | $36.18 | $37.12 | $36.13 | $36.98 | $27.47 | 2,006,930 |
| 2017-11-03 | $35.96 | $36.56 | $35.81 | $36.11 | $26.83 | 1,247,790 |
| 2017-11-02 | $35.75 | $36.28 | $35.22 | $36.21 | $26.90 | 1,668,410 |
| 2017-11-01 | $35.49 | $35.94 | $35.31 | $35.80 | $26.60 | 1,211,030 |
| 2017-10-31 | $34.86 | $35.55 | $34.86 | $35.51 | $26.38 | 913,000 |
| 2017-10-30 | $36.42 | $36.66 | $34.69 | $34.84 | $25.88 | 1,617,900 |
| 2017-10-27 | $36.62 | $37.00 | $36.47 | $36.76 | $27.31 | 1,066,380 |
| 2017-10-26 | $36.86 | $36.97 | $36.41 | $36.68 | $27.25 | 1,442,760 |
| 2017-10-25 | $36.34 | $37.19 | $36.31 | $36.99 | $27.48 | 1,506,240 |
| 2017-10-24 | $35.70 | $36.38 | $35.40 | $36.35 | $27.01 | 1,250,660 |
| 2017-10-23 | $35.46 | $35.86 | $35.14 | $35.70 | $26.52 | 710,480 |
| 2017-10-20 | $34.91 | $35.49 | $34.88 | $35.46 | $26.34 | 635,910 |
| 2017-10-19 | $36.31 | $36.32 | $34.80 | $35.10 | $26.08 | 1,762,170 |
| 2017-10-18 | $37.00 | $37.34 | $36.43 | $36.48 | $27.10 | 1,460,830 |
| 2017-10-17 | $37.00 | $37.47 | $36.20 | $37.26 | $27.68 | 1,920,270 |
| 2017-10-16 | $35.85 | $38.90 | $35.81 | $37.02 | $27.50 | 3,886,520 |
| 2017-10-13 | $35.38 | $35.99 | $35.11 | $35.88 | $26.66 | 965,550 |
| 2017-10-12 | $35.68 | $35.85 | $34.94 | $35.23 | $26.17 | 808,140 |
| 2017-10-11 | $36.14 | $36.14 | $35.58 | $35.67 | $26.50 | 833,430 |
| 2017-10-10 | $34.90 | $36.07 | $34.60 | $36.05 | $26.78 | 1,028,660 |
| 2017-10-09 | $35.20 | $35.37 | $34.76 | $35.09 | $26.07 | 647,580 |
| 2017-10-06 | $34.75 | $34.75 | $34.75 | $34.75 | $25.82 | 0 |
| 2017-10-05 | $34.75 | $34.75 | $34.75 | $34.75 | $25.82 | 0 |
| 2017-10-04 | $34.75 | $34.75 | $34.75 | $34.75 | $25.82 | 0 |
| 2017-10-03 | $34.75 | $34.75 | $34.75 | $34.75 | $25.82 | 0 |
| 2017-10-02 | $34.75 | $34.75 | $34.75 | $34.75 | $25.82 | 0 |
| 2017-09-29 | $34.58 | $34.95 | $34.54 | $34.75 | $25.82 | 579,610 |
| 2017-09-28 | $34.42 | $34.78 | $33.90 | $34.60 | $25.70 | 614,190 |
| 2017-09-27 | $34.25 | $34.61 | $34.22 | $34.42 | $25.57 | 667,490 |
| 2017-09-26 | $34.99 | $35.10 | $34.09 | $34.22 | $25.42 | 1,022,850 |
| 2017-09-25 | $35.55 | $35.87 | $35.13 | $35.15 | $26.11 | 639,600 |
| 2017-09-22 | $35.64 | $35.84 | $35.14 | $35.64 | $26.48 | 852,990 |
| 2017-09-21 | $36.37 | $36.63 | $35.64 | $35.66 | $26.49 | 1,231,150 |
| 2017-09-20 | $36.18 | $36.50 | $35.95 | $36.41 | $27.05 | 1,080,240 |
| 2017-09-19 | $35.88 | $36.43 | $35.80 | $36.18 | $26.88 | 1,307,970 |
| 2017-09-18 | $35.59 | $35.88 | $35.31 | $35.87 | $26.65 | 730,830 |
| 2017-09-15 | $35.80 | $36.08 | $35.49 | $35.61 | $26.46 | 994,190 |
| 2017-09-14 | $36.30 | $36.55 | $35.77 | $35.84 | $26.63 | 1,020,400 |
| 2017-09-13 | $36.00 | $36.48 | $35.80 | $36.34 | $27.00 | 1,076,000 |
| 2017-09-12 | $37.20 | $37.33 | $35.78 | $35.92 | $26.69 | 1,851,740 |
| 2017-09-11 | $36.80 | $37.33 | $36.61 | $37.23 | $27.66 | 1,043,030 |
| 2017-09-08 | $37.28 | $37.47 | $36.64 | $36.92 | $27.43 | 1,796,250 |
| 2017-09-07 | $37.69 | $37.79 | $37.31 | $37.33 | $27.73 | 2,257,600 |
| 2017-09-06 | $38.55 | $38.56 | $37.50 | $37.97 | $28.21 | 2,766,740 |
| 2017-09-05 | $37.21 | $38.75 | $36.90 | $38.55 | $28.64 | 4,820,780 |
| 2017-09-04 | $36.18 | $39.00 | $35.98 | $37.16 | $27.61 | 5,070,530 |
| 2017-09-01 | $35.90 | $36.51 | $35.41 | $36.27 | $26.95 | 2,971,750 |
| 2017-08-31 | $35.37 | $36.13 | $35.30 | $35.96 | $26.72 | 2,632,780 |
| 2017-08-30 | $35.33 | $35.88 | $35.00 | $35.52 | $26.39 | 2,743,730 |
| 2017-08-29 | $35.30 | $36.27 | $35.22 | $35.81 | $26.60 | 4,398,920 |
| 2017-08-28 | $35.99 | $36.59 | $35.45 | $35.86 | $26.64 | 7,241,930 |
| 2017-08-25 | $32.51 | $34.85 | $32.51 | $34.85 | $25.89 | 2,603,700 |
| 2017-08-24 | $31.47 | $32.20 | $31.47 | $31.68 | $23.54 | 595,570 |
| 2017-08-23 | $31.86 | $31.90 | $31.22 | $31.64 | $23.51 | 609,270 |
| 2017-08-22 | $32.04 | $32.20 | $31.80 | $31.86 | $23.67 | 524,480 |
| 2017-08-21 | $31.56 | $32.22 | $31.50 | $32.20 | $23.92 | 552,640 |
| 2017-08-18 | $31.80 | $31.91 | $31.50 | $31.55 | $23.44 | 670,940 |
| 2017-08-17 | $32.02 | $32.39 | $31.88 | $32.06 | $23.82 | 610,020 |
| 2017-08-16 | $31.68 | $32.35 | $31.35 | $32.09 | $23.84 | 731,070 |
| 2017-08-15 | $31.30 | $31.80 | $31.22 | $31.70 | $23.55 | 573,160 |
| 2017-08-14 | $30.76 | $31.36 | $30.76 | $31.28 | $23.24 | 683,200 |
| 2017-08-11 | $31.00 | $31.37 | $30.65 | $30.79 | $22.87 | 542,660 |
| 2017-08-10 | $32.01 | $32.10 | $31.20 | $31.29 | $23.25 | 765,600 |
| 2017-08-09 | $32.06 | $32.23 | $31.80 | $32.09 | $23.84 | 483,700 |
| 2017-08-08 | $32.72 | $32.72 | $31.71 | $32.19 | $23.91 | 806,700 |
| 2017-08-07 | $33.33 | $33.33 | $32.46 | $32.73 | $24.32 | 1,136,300 |
| 2017-08-04 | $33.33 | $33.56 | $32.77 | $33.09 | $24.58 | 995,950 |
| 2017-08-03 | $33.17 | $33.91 | $33.14 | $33.30 | $24.74 | 941,800 |
| 2017-08-02 | $33.23 | $34.14 | $33.19 | $33.31 | $24.75 | 2,225,730 |
| 2017-08-01 | $31.69 | $34.33 | $31.41 | $33.79 | $25.10 | 3,120,800 |
| 2017-07-31 | $31.27 | $31.97 | $31.14 | $31.69 | $23.54 | 1,058,340 |
| 2017-07-28 | $31.38 | $31.73 | $31.10 | $31.38 | $23.31 | 737,730 |
| 2017-07-27 | $30.33 | $31.78 | $30.15 | $31.61 | $23.48 | 1,490,250 |
| 2017-07-26 | $30.24 | $30.50 | $30.15 | $30.33 | $22.53 | 451,850 |
| 2017-07-25 | $30.65 | $30.67 | $30.18 | $30.43 | $22.61 | 481,600 |
| 2017-07-24 | $30.03 | $30.76 | $29.81 | $30.65 | $22.77 | 968,590 |
| 2017-07-21 | $30.20 | $30.56 | $30.03 | $30.31 | $22.52 | 675,020 |
| 2017-07-20 | $30.48 | $30.83 | $30.18 | $30.31 | $22.52 | 750,900 |
| 2017-07-19 | $30.40 | $30.56 | $30.03 | $30.48 | $22.64 | 919,770 |
| 2017-07-18 | $29.99 | $30.58 | $29.80 | $30.33 | $22.53 | 942,290 |
| 2017-07-17 | $32.52 | $32.77 | $29.75 | $29.80 | $22.14 | 1,646,110 |
| 2017-07-14 | $33.54 | $33.74 | $32.70 | $33.00 | $24.52 | 612,350 |
| 2017-07-13 | $33.49 | $33.88 | $33.30 | $33.81 | $25.12 | 673,210 |
| 2017-07-12 | $33.60 | $33.60 | $32.88 | $33.52 | $24.90 | 810,770 |
| 2017-07-11 | $34.20 | $34.34 | $33.49 | $33.50 | $24.89 | 923,860 |
| 2017-07-10 | $34.90 | $34.93 | $34.20 | $34.24 | $25.44 | 1,128,340 |
| 2017-07-07 | $34.62 | $35.47 | $34.52 | $35.30 | $26.22 | 1,670,760 |
| 2017-07-06 | $34.45 | $34.88 | $34.34 | $34.62 | $25.72 | 1,039,750 |
| 2017-07-05 | $34.25 | $34.65 | $34.14 | $34.60 | $25.70 | 766,130 |
| 2017-07-04 | $34.69 | $34.71 | $34.06 | $34.17 | $25.39 | 764,560 |
| 2017-07-03 | $34.58 | $34.88 | $34.20 | $34.69 | $25.77 | 663,320 |
| 2017-06-30 | $33.80 | $34.59 | $33.55 | $34.45 | $25.59 | 893,040 |
| 2017-06-29 | $33.70 | $34.28 | $33.70 | $33.97 | $25.24 | 689,680 |
| 2017-06-28 | $34.30 | $34.30 | $33.53 | $33.61 | $24.97 | 775,400 |
| 2017-06-27 | $34.45 | $34.82 | $34.10 | $34.36 | $25.53 | 714,530 |
| 2017-06-26 | $33.94 | $34.48 | $33.55 | $34.45 | $25.59 | 854,770 |
| 2017-06-23 | $34.06 | $34.44 | $33.23 | $33.93 | $25.21 | 922,590 |
| 2017-06-22 | $35.26 | $35.46 | $34.06 | $34.08 | $25.32 | 936,300 |
| 2017-06-21 | $35.50 | $35.60 | $34.70 | $35.06 | $26.05 | 1,093,620 |
| 2017-06-20 | $35.95 | $35.95 | $35.33 | $35.37 | $26.28 | 822,460 |
| 2017-06-19 | $35.78 | $36.01 | $35.31 | $35.65 | $26.48 | 817,770 |
| 2017-06-16 | $36.39 | $36.39 | $35.52 | $35.75 | $26.56 | 1,008,900 |
| 2017-06-15 | $35.00 | $36.46 | $34.80 | $36.32 | $26.98 | 1,709,980 |
| 2017-06-14 | $35.97 | $38.00 | $35.68 | $35.79 | $26.59 | 995,180 |
| 2017-06-13 | $53.06 | $54.66 | $52.99 | $54.57 | $26.73 | 1,288,170 |
| 2017-06-12 | $54.51 | $54.52 | $52.80 | $53.03 | $25.98 | 939,790 |
| 2017-06-09 | $54.15 | $55.16 | $54.15 | $55.13 | $27.01 | 844,170 |
| 2017-06-08 | $54.50 | $55.65 | $54.32 | $54.42 | $26.66 | 1,805,850 |
| 2017-06-07 | $51.74 | $53.75 | $51.72 | $53.65 | $26.28 | 990,740 |
| 2017-06-06 | $51.50 | $51.84 | $51.18 | $51.76 | $25.35 | 373,900 |
| 2017-06-05 | $52.38 | $52.45 | $51.40 | $51.76 | $25.35 | 754,910 |
| 2017-06-02 | $49.32 | $51.39 | $49.10 | $51.15 | $25.06 | 748,680 |
| 2017-06-01 | $51.89 | $51.89 | $49.60 | $49.73 | $24.36 | 871,300 |
| 2017-05-31 | $53.99 | $54.70 | $52.03 | $52.10 | $25.52 | 1,079,100 |
| 2017-05-30 | $52.28 | $52.28 | $52.28 | $52.28 | $25.61 | 0 |
| 2017-05-29 | $52.28 | $52.28 | $52.28 | $52.28 | $25.61 | 0 |
| 2017-05-26 | $51.56 | $52.81 | $51.56 | $52.28 | $25.61 | 681,150 |
| 2017-05-25 | $51.47 | $52.20 | $50.10 | $51.72 | $25.33 | 811,630 |
| 2017-05-24 | $51.02 | $51.86 | $50.56 | $51.76 | $25.35 | 548,330 |
| 2017-05-23 | $53.10 | $53.85 | $50.92 | $51.05 | $25.01 | 962,730 |
| 2017-05-22 | $56.10 | $56.30 | $53.53 | $53.61 | $26.26 | 878,980 |
| 2017-05-19 | $56.80 | $57.40 | $56.11 | $56.30 | $27.58 | 667,700 |
| 2017-05-18 | $56.80 | $58.08 | $56.43 | $57.04 | $27.94 | 977,630 |
| 2017-05-17 | $56.40 | $57.95 | $56.40 | $57.24 | $28.04 | 1,214,440 |
| 2017-05-16 | $55.19 | $56.90 | $54.11 | $56.76 | $27.80 | 1,178,370 |
| 2017-05-15 | $55.65 | $56.40 | $55.39 | $55.45 | $27.16 | 538,540 |
| 2017-05-12 | $56.10 | $56.40 | $55.57 | $55.85 | $27.36 | 682,220 |
| 2017-05-11 | $54.95 | $56.38 | $54.12 | $56.21 | $27.53 | 1,220,690 |
| 2017-05-10 | $57.14 | $57.56 | $55.51 | $55.64 | $27.26 | 848,640 |
| 2017-05-09 | $56.22 | $57.30 | $55.90 | $56.96 | $27.90 | 838,770 |
| 2017-05-08 | $58.00 | $58.60 | $55.16 | $56.16 | $27.51 | 861,320 |
| 2017-05-05 | $58.99 | $59.55 | $58.51 | $58.67 | $28.74 | 897,530 |
| 2017-05-04 | $59.36 | $60.27 | $58.81 | $59.30 | $29.05 | 866,590 |
| 2017-05-03 | $59.50 | $60.19 | $58.90 | $59.51 | $29.15 | 1,176,870 |
| 2017-05-02 | $60.52 | $60.66 | $59.33 | $59.49 | $29.14 | 1,209,990 |
| 2017-05-01 | $60.54 | $60.54 | $60.54 | $60.54 | $29.66 | 0 |
| 2017-04-28 | $60.13 | $60.99 | $60.10 | $60.54 | $29.66 | 1,266,740 |
| 2017-04-27 | $60.16 | $61.58 | $57.80 | $61.15 | $29.95 | 3,607,900 |
| 2017-04-26 | $64.02 | $64.36 | $62.86 | $63.38 | $31.05 | 1,142,990 |
| 2017-04-25 | $64.04 | $64.64 | $63.72 | $64.06 | $31.38 | 1,052,740 |
| 2017-04-24 | $63.58 | $64.58 | $62.07 | $64.05 | $31.37 | 1,161,500 |
| 2017-04-21 | $63.90 | $64.89 | $63.01 | $64.00 | $31.35 | 1,822,690 |
| 2017-04-20 | $62.35 | $62.99 | $61.71 | $62.78 | $30.75 | 1,463,790 |
| 2017-04-19 | $59.20 | $62.48 | $59.20 | $62.30 | $30.52 | 1,868,860 |
| 2017-04-18 | $59.08 | $60.38 | $59.02 | $59.32 | $29.06 | 1,084,130 |
| 2017-04-17 | $60.00 | $60.45 | $58.52 | $58.90 | $28.85 | 1,389,550 |
| 2017-04-14 | $62.30 | $62.87 | $61.32 | $61.71 | $30.23 | 795,860 |
| 2017-04-13 | $62.43 | $63.38 | $62.21 | $62.45 | $30.59 | 750,470 |
| 2017-04-12 | $62.92 | $62.97 | $62.02 | $62.18 | $30.46 | 849,970 |
| 2017-04-11 | $61.80 | $63.57 | $61.01 | $63.37 | $31.04 | 1,541,360 |
| 2017-04-10 | $66.02 | $66.50 | $61.95 | $62.09 | $30.41 | 2,818,740 |
| 2017-04-07 | $68.37 | $68.88 | $66.72 | $66.75 | $32.70 | 1,404,860 |
| 2017-04-06 | $68.00 | $69.30 | $67.65 | $68.32 | $33.47 | 1,448,580 |
| 2017-04-05 | $66.82 | $68.43 | $65.75 | $68.35 | $33.48 | 1,451,470 |
| 2017-04-04 | $67.15 | $67.15 | $67.15 | $67.15 | $32.89 | 0 |
| 2017-04-03 | $67.15 | $67.15 | $67.15 | $67.15 | $32.89 | 0 |
| 2017-03-31 | $68.08 | $68.99 | $66.61 | $67.15 | $32.89 | 1,632,760 |
| 2017-03-30 | $68.22 | $69.15 | $67.02 | $67.87 | $33.25 | 2,217,780 |
| 2017-03-29 | $73.20 | $73.82 | $69.00 | $69.17 | $33.88 | 2,977,850 |
| 2017-03-28 | $76.00 | $76.67 | $73.21 | $73.37 | $35.94 | 2,614,090 |
| 2017-03-27 | $75.17 | $77.00 | $74.46 | $76.71 | $37.58 | 2,524,890 |
| 2017-03-24 | $74.00 | $75.33 | $73.20 | $75.03 | $36.75 | 2,102,110 |
| 2017-03-23 | $75.80 | $76.94 | $72.06 | $74.08 | $36.29 | 3,482,490 |
| 2017-03-22 | $74.52 | $76.68 | $74.30 | $76.10 | $37.28 | 3,089,610 |
| 2017-03-21 | $74.69 | $75.80 | $73.55 | $75.48 | $36.97 | 2,943,440 |
| 2017-03-20 | $73.15 | $76.76 | $73.15 | $74.85 | $36.67 | 5,029,260 |
| 2017-03-17 | $73.86 | $74.99 | $72.22 | $73.46 | $35.98 | 4,393,870 |
| 2017-03-16 | $70.77 | $73.87 | $70.76 | $73.72 | $36.11 | 4,166,730 |
| 2017-03-15 | $70.80 | $71.20 | $69.92 | $70.56 | $34.56 | 1,743,780 |
| 2017-03-14 | $71.81 | $72.26 | $70.81 | $71.07 | $34.81 | 2,355,080 |
| 2017-03-13 | $70.00 | $71.99 | $69.10 | $71.78 | $35.16 | 2,367,680 |
| 2017-03-10 | $70.03 | $70.80 | $69.48 | $70.16 | $34.37 | 1,616,510 |
| 2017-03-09 | $71.73 | $72.25 | $69.80 | $70.31 | $34.44 | 1,942,160 |
| 2017-03-08 | $72.40 | $72.96 | $71.00 | $72.03 | $35.28 | 1,852,070 |
| 2017-03-07 | $72.70 | $72.83 | $71.38 | $72.64 | $35.58 | 2,518,720 |
| 2017-03-06 | $70.00 | $73.25 | $69.78 | $72.88 | $35.70 | 3,208,510 |
| 2017-03-03 | $70.16 | $70.60 | $68.88 | $70.01 | $34.29 | 2,417,980 |
| 2017-03-02 | $70.62 | $72.48 | $70.33 | $70.55 | $34.56 | 2,864,210 |
| 2017-03-01 | $71.28 | $72.37 | $70.12 | $70.72 | $34.64 | 2,733,050 |
| 2017-02-28 | $68.75 | $71.85 | $67.65 | $71.59 | $35.07 | 3,826,820 |
| 2017-02-27 | $68.78 | $70.94 | $68.50 | $68.96 | $33.78 | 2,968,030 |
| 2017-02-24 | $68.77 | $69.69 | $68.20 | $68.90 | $33.75 | 2,696,100 |
| 2017-02-23 | $66.01 | $69.14 | $65.71 | $68.83 | $33.72 | 3,827,770 |
| 2017-02-22 | $65.51 | $66.10 | $64.50 | $66.05 | $32.35 | 1,887,590 |
| 2017-02-21 | $63.60 | $65.77 | $63.41 | $65.65 | $32.16 | 2,106,330 |
| 2017-02-20 | $65.40 | $65.58 | $62.28 | $63.64 | $31.17 | 2,719,770 |
| 2017-02-17 | $67.01 | $68.17 | $64.86 | $65.38 | $32.03 | 2,837,500 |
| 2017-02-16 | $67.91 | $68.20 | $66.00 | $67.28 | $32.96 | 2,969,930 |
| 2017-02-15 | $67.79 | $70.33 | $67.02 | $68.13 | $33.37 | 4,812,300 |
| 2017-02-14 | $67.85 | $69.44 | $67.37 | $67.89 | $33.26 | 2,750,580 |
| 2017-02-13 | $64.70 | $67.95 | $64.70 | $67.45 | $33.04 | 3,181,050 |
| 2017-02-10 | $66.95 | $67.11 | $64.97 | $65.04 | $31.86 | 2,383,260 |
| 2017-02-09 | $67.14 | $67.88 | $66.40 | $66.85 | $32.75 | 2,715,680 |
| 2017-02-08 | $65.52 | $67.58 | $65.25 | $67.23 | $32.93 | 3,073,570 |
| 2017-02-07 | $66.90 | $66.90 | $65.05 | $65.71 | $32.19 | 2,646,850 |
| 2017-02-06 | $64.70 | $67.20 | $64.70 | $67.11 | $32.87 | 3,146,950 |
| 2017-02-03 | $66.09 | $67.82 | $64.13 | $64.26 | $31.48 | 3,447,440 |
| 2017-02-02 | $66.44 | $66.44 | $66.44 | $66.44 | $32.55 | 0 |
| 2017-02-01 | $66.44 | $66.44 | $66.44 | $66.44 | $32.55 | 0 |
| 2017-01-31 | $66.44 | $66.44 | $66.44 | $66.44 | $32.55 | 0 |
| 2017-01-30 | $66.44 | $66.44 | $66.44 | $66.44 | $32.55 | 0 |
| 2017-01-27 | $66.44 | $66.44 | $66.44 | $66.44 | $32.55 | 0 |
| 2017-01-26 | $64.75 | $67.40 | $64.52 | $66.44 | $32.55 | 3,119,690 |
| 2017-01-25 | $61.26 | $65.95 | $60.88 | $64.82 | $31.75 | 3,958,400 |
| 2017-01-24 | $62.88 | $63.56 | $61.75 | $61.83 | $30.29 | 3,400,180 |
| 2017-01-23 | $59.95 | $62.15 | $59.82 | $61.38 | $30.07 | 2,564,700 |
| 2017-01-20 | $57.97 | $60.50 | $57.23 | $59.96 | $29.37 | 2,235,050 |
| 2017-01-19 | $58.00 | $60.55 | $57.01 | $58.44 | $28.63 | 1,937,190 |
| 2017-01-18 | $60.88 | $61.43 | $59.10 | $59.21 | $29.00 | 1,938,170 |
| 2017-01-17 | $58.70 | $62.60 | $57.76 | $61.68 | $30.21 | 3,638,980 |
| 2017-01-16 | $58.90 | $60.60 | $56.87 | $59.09 | $28.95 | 2,987,190 |
| 2017-01-13 | $62.04 | $62.10 | $59.62 | $59.81 | $29.30 | 2,380,820 |
| 2017-01-12 | $62.67 | $63.60 | $61.77 | $61.99 | $30.37 | 1,723,860 |
| 2017-01-11 | $64.05 | $64.10 | $62.30 | $62.38 | $30.56 | 2,215,080 |
| 2017-01-10 | $64.59 | $65.90 | $63.88 | $64.08 | $31.39 | 2,004,190 |
| 2017-01-09 | $63.60 | $65.11 | $63.02 | $64.59 | $31.64 | 2,279,610 |
| 2017-01-06 | $66.44 | $66.67 | $63.37 | $64.07 | $31.38 | 4,130,430 |
| 2017-01-05 | $69.82 | $69.86 | $66.85 | $66.92 | $32.78 | 4,867,770 |
| 2017-01-04 | $70.46 | $70.96 | $69.85 | $70.05 | $34.31 | 4,450,680 |
| 2017-01-03 | $69.81 | $70.89 | $69.26 | $70.69 | $34.63 | 5,244,980 |
| 2017-01-02 | $69.72 | $69.72 | $69.72 | $69.72 | $34.15 | 0 |
| 2016-12-30 | $68.10 | $70.46 | $67.21 | $69.72 | $34.15 | 5,032,510 |
| 2016-12-29 | $67.30 | $69.77 | $67.06 | $68.18 | $33.40 | 4,629,010 |
| 2016-12-28 | $68.56 | $68.98 | $66.50 | $67.80 | $33.21 | 6,229,210 |
| 2016-12-27 | $69.00 | $71.30 | $68.30 | $69.92 | $34.25 | 9,052,410 |
| 2016-12-26 | $74.00 | $75.00 | $67.82 | $68.03 | $33.32 | 11,805,760 |
| 2016-12-23 | $75.19 | $75.19 | $75.19 | $75.19 | $36.83 | 82,370 |
| 2016-12-22 | $68.35 | $68.35 | $68.35 | $68.35 | $33.48 | 23,550 |
| 2016-12-21 | $62.14 | $62.14 | $62.14 | $62.14 | $30.44 | 17,760 |
| 2016-12-20 | $56.49 | $56.49 | $56.49 | $56.49 | $27.67 | 18,820 |
| 2016-12-19 | $51.35 | $51.35 | $51.35 | $51.35 | $25.15 | 9,200 |
| 2016-12-16 | $46.68 | $46.68 | $46.68 | $46.68 | $22.87 | 10,140 |
| 2016-12-15 | $42.44 | $42.44 | $42.44 | $42.44 | $20.79 | 6,400 |
| 2016-12-14 | $38.58 | $38.58 | $38.58 | $38.58 | $18.90 | 8,330 |
Suli Company Ltd (603585) News Headlines
Recent Suli Company Ltd (603585) News
Similar Companies to Suli Company Ltd (603585) 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 | -- | -- | -- |