None (603587) Exchange: SHG
Data as of July 9, 2025
$12.37 ($0.04) 0.32%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $12.30 |
| Previous Close | $12.37 |
| High | $12.39 |
| Low | $12.30 |
| Adjusted Open | $12.30 |
| Previous Adjusted Close | $12.37 |
| Adjusted High | $12.39 |
| Adjusted Low | $12.30 |
About None (603587)
Invest in None (603587)
Historical Stock Data for None (603587)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.30 | $12.39 | $12.30 | $12.37 | $12.37 | 3,488,800 |
| 2025-07-07 | $12.32 | $12.36 | $12.25 | $12.33 | $12.33 | 2,528,620 |
| 2025-07-04 | $12.41 | $12.42 | $12.28 | $12.28 | $12.28 | 4,579,600 |
| 2025-07-03 | $12.39 | $12.47 | $12.38 | $12.42 | $12.42 | 4,141,160 |
| 2025-07-02 | $12.44 | $12.44 | $12.33 | $12.41 | $12.41 | 4,038,240 |
| 2025-06-30 | $12.32 | $12.47 | $12.30 | $12.42 | $12.42 | 6,295,580 |
| 2025-06-27 | $12.31 | $12.37 | $12.26 | $12.34 | $12.34 | 4,754,040 |
| 2025-06-26 | $12.33 | $12.44 | $12.27 | $12.29 | $12.29 | 6,814,700 |
| 2025-06-25 | $12.43 | $12.51 | $12.28 | $12.41 | $12.41 | 9,896,410 |
| 2025-06-24 | $12.38 | $12.53 | $12.31 | $12.44 | $12.44 | 8,965,560 |
| 2025-06-23 | $12.69 | $12.98 | $12.58 | $12.96 | $12.96 | 10,704,540 |
| 2025-06-20 | $13.52 | $13.53 | $12.78 | $12.78 | $12.78 | 16,601,840 |
| 2025-06-19 | $14.19 | $14.61 | $13.51 | $13.58 | $13.58 | 19,367,500 |
| 2025-06-18 | $14.23 | $14.23 | $13.74 | $13.98 | $13.98 | 19,850,310 |
| 2025-06-17 | $15.18 | $15.72 | $14.23 | $14.30 | $14.30 | 40,809,640 |
| 2025-06-13 | $13.64 | $13.89 | $13.10 | $13.13 | $13.13 | 20,293,750 |
| 2025-06-12 | $14.05 | $14.88 | $13.85 | $13.90 | $13.90 | 34,325,590 |
| 2025-06-11 | $12.60 | $14.05 | $12.60 | $14.05 | $14.05 | 21,121,870 |
| 2025-06-10 | $12.47 | $13.18 | $12.25 | $12.77 | $12.77 | 7,965,600 |
| 2025-06-09 | $12.41 | $12.49 | $12.39 | $12.47 | $12.47 | 1,560,460 |
| 2025-06-06 | $12.46 | $12.49 | $12.35 | $12.41 | $12.41 | 1,657,000 |
| 2025-06-05 | $12.60 | $12.69 | $12.42 | $12.47 | $12.47 | 2,819,400 |
| 2025-06-04 | $12.56 | $12.67 | $12.50 | $12.65 | $12.65 | 3,893,480 |
| 2025-06-03 | $12.42 | $12.58 | $12.30 | $12.56 | $12.56 | 3,791,920 |
| 2025-05-30 | $12.46 | $12.54 | $12.37 | $12.42 | $12.42 | 2,234,120 |
| 2025-05-29 | $12.57 | $12.62 | $12.34 | $12.49 | $12.49 | 3,299,700 |
| 2025-05-28 | $12.35 | $12.66 | $12.26 | $12.51 | $12.51 | 5,119,720 |
| 2025-05-27 | $12.15 | $12.32 | $12.13 | $12.30 | $12.30 | 2,327,800 |
| 2025-05-26 | $12.07 | $12.15 | $12.04 | $12.15 | $12.15 | 1,789,600 |
| 2025-05-23 | $12.26 | $12.40 | $12.11 | $12.11 | $12.11 | 2,124,500 |
| 2025-05-22 | $12.34 | $12.44 | $12.22 | $12.30 | $12.30 | 2,633,100 |
| 2025-05-21 | $12.39 | $12.39 | $12.26 | $12.35 | $12.35 | 1,917,680 |
| 2025-05-20 | $12.28 | $12.39 | $12.19 | $12.37 | $12.37 | 3,064,600 |
| 2025-05-19 | $12.16 | $12.25 | $12.11 | $12.24 | $12.24 | 2,258,460 |
| 2025-05-16 | $12.11 | $12.21 | $12.05 | $12.19 | $12.19 | 1,989,430 |
| 2025-05-15 | $12.05 | $12.21 | $12.03 | $12.15 | $12.15 | 2,479,120 |
| 2025-05-14 | $12.19 | $12.19 | $12.01 | $12.07 | $12.07 | 2,171,200 |
| 2025-05-13 | $12.18 | $12.27 | $12.11 | $12.15 | $12.15 | 2,352,800 |
| 2025-05-12 | $12.14 | $12.32 | $12.06 | $12.14 | $12.14 | 2,492,090 |
| 2025-05-09 | $12.13 | $12.20 | $12.06 | $12.11 | $12.11 | 2,264,490 |
| 2025-05-08 | $12.02 | $12.12 | $11.97 | $12.10 | $12.10 | 2,044,300 |
| 2025-05-07 | $12.10 | $12.19 | $11.97 | $12.05 | $12.05 | 2,416,300 |
| 2025-05-06 | $12.10 | $12.10 | $11.93 | $12.01 | $12.01 | 2,815,700 |
| 2025-04-30 | $11.75 | $11.97 | $11.75 | $11.85 | $11.85 | 2,462,780 |
| 2025-04-29 | $11.86 | $11.99 | $11.62 | $11.71 | $11.71 | 4,463,420 |
| 2025-04-28 | $12.14 | $12.21 | $11.98 | $12.05 | $12.05 | 2,545,120 |
| 2025-04-25 | $12.07 | $12.25 | $12.07 | $12.14 | $12.14 | 2,559,400 |
| 2025-04-24 | $12.20 | $12.33 | $12.07 | $12.09 | $12.09 | 3,260,140 |
| 2025-04-23 | $12.01 | $12.52 | $11.92 | $12.21 | $12.21 | 5,364,500 |
| 2025-04-22 | $12.01 | $12.20 | $11.90 | $12.08 | $12.08 | 2,281,020 |
| 2025-04-21 | $11.96 | $12.09 | $11.90 | $11.98 | $11.98 | 2,422,600 |
| 2025-04-18 | $12.20 | $12.32 | $11.99 | $12.06 | $12.06 | 3,215,260 |
| 2025-04-17 | $12.22 | $12.40 | $12.04 | $12.26 | $12.26 | 5,035,520 |
| 2025-04-16 | $12.34 | $12.84 | $12.11 | $12.22 | $12.22 | 14,205,600 |
| 2025-04-15 | $11.62 | $12.36 | $11.52 | $12.21 | $12.21 | 6,448,900 |
| 2025-04-14 | $11.54 | $11.69 | $11.54 | $11.62 | $11.62 | 2,071,480 |
| 2025-04-11 | $11.46 | $11.59 | $11.42 | $11.52 | $11.52 | 2,103,000 |
| 2025-04-10 | $11.52 | $11.63 | $11.43 | $11.50 | $11.50 | 3,396,980 |
| 2025-04-09 | $11.37 | $11.45 | $10.83 | $11.41 | $11.41 | 3,476,880 |
| 2025-04-08 | $11.23 | $11.45 | $11.10 | $11.38 | $11.38 | 3,304,040 |
| 2025-04-07 | $11.72 | $11.93 | $11.21 | $11.21 | $11.21 | 5,773,260 |
| 2025-04-03 | $12.41 | $12.52 | $12.37 | $12.46 | $12.46 | 1,538,200 |
| 2025-04-02 | $12.40 | $12.52 | $12.35 | $12.49 | $12.49 | 1,540,800 |
| 2025-04-01 | $12.28 | $12.51 | $12.20 | $12.45 | $12.45 | 2,257,740 |
| 2025-03-31 | $12.33 | $12.40 | $12.11 | $12.16 | $12.16 | 1,941,880 |
| 2025-03-28 | $12.46 | $12.53 | $12.34 | $12.38 | $12.38 | 1,673,140 |
| 2025-03-27 | $12.48 | $12.60 | $12.35 | $12.51 | $12.51 | 2,095,820 |
| 2025-03-26 | $12.33 | $12.47 | $12.31 | $12.44 | $12.44 | 1,700,040 |
| 2025-03-25 | $12.24 | $12.37 | $12.24 | $12.32 | $12.32 | 1,308,500 |
| 2025-03-24 | $12.37 | $12.46 | $12.18 | $12.33 | $12.33 | 2,106,900 |
| 2025-03-21 | $12.40 | $12.47 | $12.32 | $12.40 | $12.40 | 2,472,800 |
| 2025-03-20 | $12.52 | $12.55 | $12.45 | $12.46 | $12.46 | 2,017,900 |
| 2025-03-19 | $12.58 | $12.64 | $12.46 | $12.55 | $12.55 | 2,195,400 |
| 2025-03-18 | $12.53 | $12.66 | $12.45 | $12.64 | $12.64 | 3,210,300 |
| 2025-03-17 | $12.59 | $12.75 | $12.50 | $12.52 | $12.52 | 4,041,000 |
| 2025-03-14 | $12.30 | $12.50 | $12.29 | $12.49 | $12.49 | 4,099,260 |
| 2025-03-13 | $12.29 | $12.35 | $12.18 | $12.28 | $12.28 | 3,091,480 |
| 2025-03-12 | $12.35 | $12.52 | $12.25 | $12.33 | $12.33 | 6,751,000 |
| 2025-03-11 | $12.06 | $12.33 | $12.02 | $12.31 | $12.31 | 4,466,340 |
| 2025-03-10 | $11.97 | $12.12 | $11.95 | $12.09 | $12.09 | 3,395,780 |
| 2025-03-07 | $11.96 | $12.01 | $11.91 | $11.95 | $11.95 | 2,242,980 |
| 2025-03-06 | $11.94 | $12.00 | $11.90 | $11.98 | $11.98 | 2,881,870 |
| 2025-03-05 | $12.00 | $12.01 | $11.83 | $11.93 | $11.93 | 2,720,980 |
| 2025-03-04 | $11.93 | $12.00 | $11.85 | $12.00 | $12.00 | 1,822,720 |
| 2025-03-03 | $11.93 | $12.06 | $11.83 | $11.93 | $11.93 | 3,040,160 |
| 2025-02-28 | $12.08 | $12.17 | $11.89 | $11.91 | $11.91 | 2,689,830 |
| 2025-02-27 | $12.03 | $12.17 | $11.99 | $12.14 | $12.14 | 3,839,120 |
| 2025-02-26 | $11.90 | $12.03 | $11.90 | $12.00 | $12.00 | 2,018,230 |
| 2025-02-25 | $12.03 | $12.03 | $11.89 | $11.92 | $11.92 | 2,112,600 |
| 2025-02-24 | $11.88 | $12.07 | $11.86 | $12.05 | $12.05 | 2,942,520 |
| 2025-02-20 | $12.02 | $12.10 | $11.96 | $12.05 | $12.05 | 2,511,200 |
| 2025-02-19 | $11.89 | $11.99 | $11.88 | $11.98 | $11.98 | 1,843,380 |
| 2025-02-18 | $12.14 | $12.14 | $11.90 | $11.93 | $11.93 | 3,125,080 |
| 2025-02-17 | $12.09 | $12.18 | $12.01 | $12.14 | $12.14 | 2,763,580 |
| 2025-02-14 | $12.14 | $12.14 | $12.01 | $12.06 | $12.06 | 2,376,600 |
| 2025-02-13 | $12.23 | $12.24 | $12.12 | $12.14 | $12.14 | 2,293,430 |
| 2025-02-12 | $12.19 | $12.26 | $12.13 | $12.23 | $12.23 | 2,367,700 |
| 2025-02-11 | $12.18 | $12.24 | $12.13 | $12.24 | $12.24 | 3,118,600 |
| 2025-02-10 | $12.09 | $12.18 | $12.07 | $12.18 | $12.18 | 3,175,860 |
| 2025-02-07 | $12.01 | $12.17 | $11.95 | $12.08 | $12.08 | 3,986,060 |
| 2025-02-06 | $11.90 | $12.02 | $11.81 | $12.01 | $12.01 | 2,215,060 |
| 2025-02-05 | $12.10 | $12.13 | $11.81 | $11.91 | $11.91 | 2,480,880 |
| 2025-01-27 | $12.01 | $12.19 | $12.01 | $12.07 | $12.07 | 2,099,900 |
| 2025-01-24 | $11.80 | $12.03 | $11.70 | $11.99 | $11.99 | 2,337,460 |
| 2025-01-23 | $11.90 | $12.03 | $11.81 | $11.81 | $11.81 | 1,898,400 |
| 2025-01-22 | $12.02 | $12.03 | $11.78 | $11.85 | $11.85 | 2,394,580 |
| 2025-01-21 | $12.26 | $12.34 | $12.00 | $12.07 | $12.07 | 2,532,900 |
| 2025-01-20 | $12.17 | $12.29 | $12.05 | $12.24 | $12.24 | 2,483,060 |
| 2025-01-17 | $12.22 | $12.22 | $12.02 | $12.08 | $12.08 | 2,666,720 |
| 2025-01-16 | $11.99 | $12.47 | $11.99 | $12.23 | $12.23 | 5,235,080 |
| 2025-01-15 | $11.95 | $12.13 | $11.88 | $11.97 | $11.97 | 3,195,440 |
| 2025-01-14 | $11.65 | $11.96 | $11.65 | $11.95 | $11.95 | 3,830,300 |
| 2025-01-13 | $11.46 | $11.56 | $11.23 | $11.54 | $11.54 | 2,339,180 |
| 2025-01-09 | $11.90 | $11.98 | $11.80 | $11.86 | $11.86 | 2,817,700 |
| 2025-01-08 | $11.88 | $12.00 | $11.71 | $11.97 | $11.97 | 3,323,220 |
| 2025-01-07 | $11.95 | $11.99 | $11.70 | $11.97 | $11.97 | 3,903,600 |
| 2025-01-06 | $11.94 | $12.15 | $11.56 | $11.94 | $11.94 | 4,326,980 |
| 2025-01-03 | $12.69 | $12.71 | $11.98 | $11.98 | $11.98 | 6,953,320 |
| 2025-01-02 | $12.50 | $13.02 | $12.49 | $12.62 | $12.62 | 7,274,520 |
| 2024-12-31 | $12.83 | $12.99 | $12.59 | $12.60 | $12.60 | 5,387,180 |
| 2024-12-30 | $13.00 | $13.00 | $12.76 | $12.80 | $12.80 | 4,940,070 |
| 2024-12-27 | $12.97 | $13.13 | $12.85 | $13.00 | $13.00 | 6,659,800 |
| 2024-12-26 | $12.78 | $13.09 | $12.73 | $13.05 | $13.05 | 7,914,340 |
| 2024-12-25 | $12.75 | $13.09 | $12.30 | $12.87 | $12.87 | 11,374,170 |
| 2024-12-24 | $12.71 | $12.89 | $12.60 | $12.77 | $12.77 | 8,022,860 |
| 2024-12-23 | $13.21 | $13.27 | $12.70 | $12.70 | $12.70 | 13,081,940 |
| 2024-12-20 | $13.30 | $14.23 | $13.10 | $13.35 | $13.35 | 18,199,040 |
| 2024-12-19 | $13.70 | $13.99 | $12.95 | $13.12 | $13.12 | 21,072,320 |
| 2024-12-18 | $13.97 | $14.99 | $13.50 | $13.82 | $13.82 | 26,292,950 |
| 2024-12-17 | $15.00 | $15.00 | $13.86 | $13.95 | $13.95 | 32,375,530 |
| 2024-12-16 | $15.40 | $15.40 | $14.88 | $15.40 | $15.40 | 37,317,430 |
| 2024-12-13 | $12.99 | $14.00 | $12.99 | $14.00 | $14.00 | 14,612,190 |
| 2024-12-12 | $12.53 | $12.73 | $12.46 | $12.73 | $12.73 | 3,900,580 |
| 2024-12-11 | $12.30 | $12.58 | $12.28 | $12.51 | $12.51 | 3,244,600 |
| 2024-12-10 | $12.58 | $12.68 | $12.30 | $12.32 | $12.32 | 4,090,800 |
| 2024-12-09 | $12.38 | $12.43 | $12.22 | $12.36 | $12.36 | 2,277,040 |
| 2024-12-06 | $12.28 | $12.40 | $12.24 | $12.39 | $12.39 | 2,483,040 |
| 2024-12-05 | $12.23 | $12.35 | $12.18 | $12.31 | $12.31 | 2,274,760 |
| 2024-12-04 | $12.32 | $12.46 | $12.17 | $12.23 | $12.23 | 2,884,400 |
| 2024-12-03 | $12.46 | $12.59 | $12.33 | $12.37 | $12.37 | 3,280,800 |
| 2024-12-02 | $12.39 | $12.55 | $12.33 | $12.42 | $12.42 | 4,690,040 |
| 2024-11-29 | $12.36 | $12.61 | $12.32 | $12.40 | $12.40 | 4,497,080 |
| 2024-11-28 | $12.58 | $12.83 | $12.39 | $12.42 | $12.42 | 6,539,480 |
| 2024-11-27 | $12.30 | $12.78 | $12.00 | $12.70 | $12.70 | 9,681,570 |
| 2024-11-26 | $11.86 | $12.79 | $11.85 | $12.38 | $12.38 | 6,960,110 |
| 2024-11-25 | $11.66 | $11.94 | $11.65 | $11.90 | $11.90 | 2,718,900 |
| 2024-11-22 | $12.16 | $12.17 | $11.75 | $11.75 | $11.75 | 4,421,620 |
| 2024-11-21 | $12.17 | $12.26 | $12.08 | $12.17 | $12.17 | 2,825,550 |
| 2024-11-20 | $11.89 | $12.35 | $11.87 | $12.26 | $12.26 | 5,570,980 |
| 2024-11-19 | $12.12 | $12.12 | $11.76 | $11.98 | $11.98 | 4,628,450 |
| 2024-11-18 | $11.90 | $12.17 | $11.80 | $12.13 | $12.13 | 6,285,680 |
| 2024-11-15 | $11.75 | $12.13 | $11.70 | $11.84 | $11.84 | 4,579,820 |
| 2024-11-14 | $11.88 | $11.94 | $11.70 | $11.70 | $11.70 | 2,687,860 |
| 2024-11-13 | $11.85 | $11.96 | $11.70 | $11.90 | $11.90 | 2,571,200 |
| 2024-11-12 | $11.85 | $11.95 | $11.81 | $11.88 | $11.88 | 3,624,260 |
| 2024-11-11 | $11.77 | $11.87 | $11.72 | $11.85 | $11.85 | 2,853,980 |
| 2024-11-08 | $11.89 | $11.94 | $11.70 | $11.81 | $11.81 | 4,464,080 |
| 2024-11-07 | $11.53 | $11.85 | $11.48 | $11.83 | $11.83 | 3,755,890 |
| 2024-11-06 | $11.59 | $11.64 | $11.46 | $11.59 | $11.59 | 2,728,130 |
| 2024-11-05 | $11.37 | $11.63 | $11.37 | $11.58 | $11.58 | 2,962,900 |
| 2024-11-04 | $11.29 | $11.44 | $11.24 | $11.44 | $11.44 | 2,034,620 |
| 2024-11-01 | $11.37 | $11.48 | $11.15 | $11.28 | $11.28 | 2,780,700 |
| 2024-10-31 | $11.36 | $11.49 | $11.26 | $11.43 | $11.43 | 2,669,400 |
| 2024-10-30 | $11.35 | $11.49 | $11.24 | $11.37 | $11.37 | 3,698,940 |
| 2024-10-29 | $11.91 | $11.95 | $11.63 | $11.63 | $11.63 | 2,625,850 |
| 2024-10-28 | $11.69 | $11.91 | $11.68 | $11.91 | $11.91 | 2,513,020 |
| 2024-10-25 | $11.61 | $11.77 | $11.60 | $11.73 | $11.73 | 2,147,710 |
| 2024-10-24 | $11.62 | $11.65 | $11.55 | $11.63 | $11.63 | 1,412,600 |
| 2024-10-23 | $11.56 | $11.68 | $11.55 | $11.62 | $11.62 | 2,282,580 |
| 2024-10-22 | $11.40 | $11.59 | $11.40 | $11.58 | $11.58 | 2,105,760 |
| 2024-10-21 | $11.41 | $11.55 | $11.38 | $11.45 | $11.45 | 2,619,600 |
| 2024-10-18 | $11.22 | $11.56 | $11.18 | $11.45 | $11.45 | 2,903,710 |
| 2024-10-17 | $11.37 | $11.48 | $11.23 | $11.25 | $11.25 | 1,922,090 |
| 2024-10-16 | $11.21 | $11.42 | $11.20 | $11.35 | $11.35 | 1,727,360 |
| 2024-10-15 | $11.52 | $11.53 | $11.31 | $11.32 | $11.32 | 2,508,300 |
| 2024-10-14 | $11.55 | $11.63 | $11.33 | $11.59 | $11.59 | 2,649,820 |
| 2024-10-11 | $11.83 | $11.87 | $11.42 | $11.55 | $11.55 | 3,133,380 |
| 2024-10-10 | $11.77 | $12.07 | $11.67 | $11.83 | $11.83 | 3,999,350 |
| 2024-10-09 | $12.41 | $12.42 | $11.60 | $11.72 | $11.72 | 6,819,170 |
| 2024-10-08 | $13.38 | $13.39 | $12.27 | $12.67 | $12.67 | 10,559,680 |
| 2024-09-30 | $11.85 | $12.33 | $11.50 | $12.18 | $12.18 | 8,615,770 |
| 2024-09-27 | $11.23 | $11.42 | $11.17 | $11.40 | $11.40 | 2,432,740 |
| 2024-09-26 | $10.75 | $11.10 | $10.69 | $11.08 | $11.08 | 2,123,540 |
| 2024-09-25 | $10.70 | $10.94 | $10.69 | $10.72 | $10.72 | 2,530,780 |
| 2024-09-24 | $10.35 | $10.68 | $10.35 | $10.68 | $10.68 | 1,919,040 |
| 2024-09-23 | $10.25 | $10.36 | $10.25 | $10.29 | $10.29 | 686,640 |
| 2024-09-20 | $10.44 | $10.46 | $10.27 | $10.32 | $10.32 | 868,540 |
| 2024-09-19 | $10.23 | $10.49 | $10.21 | $10.44 | $10.44 | 1,418,660 |
| 2024-09-18 | $10.28 | $10.30 | $10.04 | $10.22 | $10.22 | 1,172,640 |
| 2024-09-13 | $10.45 | $10.50 | $10.28 | $10.28 | $10.28 | 1,103,900 |
| 2024-09-12 | $10.41 | $10.55 | $10.41 | $10.45 | $10.45 | 1,190,300 |
| 2024-09-11 | $10.50 | $10.52 | $10.37 | $10.44 | $10.44 | 944,040 |
| 2024-09-10 | $10.59 | $10.64 | $10.40 | $10.52 | $10.52 | 1,152,500 |
| 2024-09-09 | $10.51 | $10.67 | $10.50 | $10.59 | $10.59 | 1,047,700 |
| 2024-09-06 | $10.76 | $10.79 | $10.59 | $10.60 | $10.60 | 1,184,540 |
| 2024-09-05 | $10.76 | $10.82 | $10.73 | $10.77 | $10.77 | 828,920 |
| 2024-09-04 | $10.66 | $10.79 | $10.60 | $10.73 | $10.73 | 1,115,300 |
| 2024-09-03 | $10.61 | $10.73 | $10.56 | $10.66 | $10.66 | 972,200 |
| 2024-09-02 | $10.66 | $10.81 | $10.58 | $10.63 | $10.63 | 1,546,540 |
| 2024-08-30 | $10.55 | $10.75 | $10.54 | $10.65 | $10.65 | 1,579,880 |
| 2024-08-29 | $10.51 | $10.59 | $10.47 | $10.55 | $10.55 | 1,021,700 |
| 2024-08-28 | $10.36 | $10.60 | $10.36 | $10.54 | $10.54 | 1,260,660 |
| 2024-08-27 | $10.36 | $10.43 | $10.29 | $10.41 | $10.41 | 1,019,800 |
| 2024-08-26 | $10.48 | $10.51 | $10.31 | $10.37 | $10.37 | 1,214,700 |
| 2024-08-23 | $10.58 | $10.61 | $10.46 | $10.47 | $10.47 | 800,500 |
| 2024-08-22 | $10.60 | $10.66 | $10.54 | $10.57 | $10.57 | 753,500 |
| 2024-08-21 | $10.65 | $10.73 | $10.56 | $10.59 | $10.59 | 918,700 |
| 2024-08-20 | $10.75 | $10.80 | $10.56 | $10.67 | $10.67 | 1,267,000 |
| 2024-08-19 | $10.80 | $10.88 | $10.68 | $10.79 | $10.79 | 1,278,210 |
| 2024-08-16 | $10.86 | $10.89 | $10.76 | $10.83 | $10.83 | 1,076,720 |
| 2024-08-15 | $10.72 | $10.87 | $10.72 | $10.86 | $10.86 | 1,423,320 |
| 2024-08-14 | $10.70 | $10.82 | $10.65 | $10.77 | $10.77 | 1,197,000 |
| 2024-08-13 | $10.62 | $10.68 | $10.56 | $10.68 | $10.68 | 1,141,090 |
| 2024-08-12 | $10.58 | $10.64 | $10.52 | $10.59 | $10.59 | 979,100 |
| 2024-08-09 | $10.60 | $10.68 | $10.52 | $10.55 | $10.55 | 915,810 |
| 2024-08-08 | $10.54 | $10.63 | $10.47 | $10.58 | $10.58 | 1,229,520 |
| 2024-08-07 | $10.57 | $10.59 | $10.48 | $10.54 | $10.54 | 750,600 |
| 2024-08-06 | $10.54 | $10.61 | $10.47 | $10.57 | $10.57 | 744,240 |
| 2024-08-05 | $10.49 | $10.70 | $10.47 | $10.50 | $10.50 | 1,278,940 |
| 2024-08-02 | $10.53 | $10.63 | $10.48 | $10.52 | $10.52 | 1,161,330 |
| 2024-08-01 | $10.75 | $10.77 | $10.59 | $10.62 | $10.62 | 1,170,000 |
| 2024-07-31 | $10.47 | $10.78 | $10.46 | $10.72 | $10.72 | 1,599,080 |
| 2024-07-30 | $10.46 | $10.57 | $10.43 | $10.52 | $10.52 | 1,374,560 |
| 2024-07-29 | $10.42 | $10.43 | $10.30 | $10.36 | $10.36 | 515,540 |
| 2024-07-26 | $10.31 | $10.44 | $10.31 | $10.39 | $10.39 | 597,840 |
| 2024-07-25 | $10.26 | $10.39 | $10.20 | $10.37 | $10.37 | 805,000 |
| 2024-07-24 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 1,324,750 |
| 2024-07-23 | $10.50 | $10.51 | $10.38 | $10.40 | $10.40 | 952,600 |
| 2024-07-22 | $10.54 | $10.58 | $10.45 | $10.49 | $10.49 | 1,119,000 |
| 2024-07-19 | $10.54 | $10.66 | $10.51 | $10.57 | $10.57 | 865,590 |
| 2024-07-18 | $10.52 | $10.59 | $10.38 | $10.58 | $10.58 | 1,017,960 |
| 2024-07-17 | $10.50 | $10.59 | $10.44 | $10.55 | $10.55 | 911,490 |
| 2024-07-16 | $10.65 | $10.68 | $10.46 | $10.53 | $10.53 | 1,285,460 |
| 2024-07-15 | $10.85 | $10.91 | $10.62 | $10.63 | $10.63 | 1,205,300 |
| 2024-07-12 | $10.84 | $10.95 | $10.80 | $10.84 | $10.84 | 801,700 |
| 2024-07-11 | $10.75 | $10.89 | $10.75 | $10.88 | $10.88 | 1,190,800 |
| 2024-07-10 | $10.67 | $10.78 | $10.58 | $10.66 | $10.66 | 906,100 |
| 2024-07-09 | $10.73 | $10.80 | $10.43 | $10.71 | $10.71 | 2,278,240 |
| 2024-07-08 | $11.11 | $11.12 | $10.70 | $10.72 | $10.72 | 2,047,350 |
| 2024-07-05 | $11.08 | $11.19 | $11.04 | $11.15 | $11.15 | 998,960 |
| 2024-07-04 | $11.11 | $11.15 | $11.01 | $11.08 | $11.08 | 1,344,860 |
| 2024-07-03 | $11.29 | $11.42 | $11.07 | $11.13 | $11.13 | 2,316,460 |
| 2024-07-02 | $11.91 | $11.94 | $11.25 | $11.31 | $11.31 | 5,400,380 |
| 2024-07-01 | $12.29 | $12.83 | $12.28 | $12.83 | $12.83 | 5,551,770 |
| 2024-06-28 | $12.18 | $12.33 | $12.18 | $12.28 | $12.28 | 1,642,120 |
| 2024-06-27 | $12.20 | $12.34 | $12.18 | $12.23 | $12.23 | 1,112,160 |
| 2024-06-26 | $11.92 | $12.32 | $11.92 | $12.30 | $12.30 | 1,576,480 |
| 2024-06-25 | $11.79 | $12.08 | $11.79 | $11.83 | $11.83 | 1,136,900 |
| 2024-06-24 | $12.14 | $12.20 | $11.80 | $11.83 | $11.83 | 1,231,360 |
| 2024-06-21 | $12.17 | $12.30 | $12.16 | $12.20 | $12.20 | 561,020 |
| 2024-06-20 | $12.40 | $12.42 | $12.16 | $12.17 | $12.17 | 1,268,350 |
| 2024-06-19 | $12.50 | $12.56 | $12.39 | $12.40 | $12.40 | 839,200 |
| 2024-06-18 | $12.46 | $12.52 | $12.40 | $12.50 | $12.50 | 495,600 |
| 2024-06-17 | $12.54 | $12.54 | $12.44 | $12.47 | $12.47 | 677,600 |
| 2024-06-14 | $12.52 | $12.57 | $12.43 | $12.53 | $12.53 | 673,100 |
| 2024-06-13 | $12.59 | $12.65 | $12.51 | $12.54 | $12.54 | 629,280 |
| 2024-06-12 | $12.50 | $12.61 | $12.48 | $12.60 | $12.60 | 802,980 |
| 2024-06-11 | $12.49 | $12.59 | $12.40 | $12.53 | $12.53 | 1,155,600 |
| 2024-06-07 | $12.35 | $12.53 | $12.35 | $12.50 | $12.50 | 1,056,020 |
| 2024-06-06 | $12.65 | $12.65 | $12.28 | $12.33 | $12.33 | 1,512,780 |
| 2024-06-05 | $12.67 | $12.75 | $12.50 | $12.50 | $12.50 | 1,045,200 |
| 2024-06-04 | $12.59 | $12.69 | $12.50 | $12.67 | $12.67 | 1,040,030 |
| 2024-06-03 | $12.76 | $12.80 | $12.53 | $12.59 | $12.59 | 1,634,830 |
| 2024-05-31 | $12.76 | $12.81 | $12.73 | $12.76 | $12.76 | 869,500 |
| 2024-05-30 | $12.81 | $12.87 | $12.72 | $12.75 | $12.75 | 886,100 |
| 2024-05-29 | $12.86 | $12.92 | $12.77 | $12.83 | $12.83 | 940,300 |
| 2024-05-28 | $12.86 | $12.91 | $12.75 | $12.86 | $12.86 | 1,111,460 |
| 2024-05-27 | $12.80 | $12.86 | $12.67 | $12.86 | $12.86 | 1,291,460 |
| 2024-05-24 | $12.94 | $13.06 | $12.76 | $12.80 | $12.80 | 1,503,840 |
| 2024-05-23 | $13.19 | $13.19 | $12.87 | $12.95 | $12.95 | 1,958,520 |
| 2024-05-22 | $13.15 | $13.26 | $13.12 | $13.22 | $13.22 | 1,996,100 |
| 2024-05-21 | $13.17 | $13.24 | $13.11 | $13.14 | $13.14 | 1,566,570 |
| 2024-05-20 | $13.16 | $13.25 | $13.11 | $13.21 | $13.21 | 3,059,490 |
| 2024-05-17 | $13.33 | $13.55 | $13.23 | $13.35 | $13.35 | 4,830,910 |
| 2024-05-16 | $13.35 | $13.50 | $13.21 | $13.38 | $13.38 | 2,784,010 |
| 2024-05-15 | $13.29 | $13.60 | $13.08 | $13.44 | $13.44 | 4,598,980 |
| 2024-05-14 | $12.75 | $13.64 | $12.73 | $13.24 | $13.24 | 5,392,520 |
| 2024-05-13 | $12.74 | $12.80 | $12.63 | $12.73 | $12.73 | 1,882,420 |
| 2024-05-10 | $12.83 | $12.89 | $12.71 | $12.78 | $12.78 | 1,538,880 |
| 2024-05-09 | $12.62 | $12.84 | $12.61 | $12.79 | $12.79 | 1,189,620 |
| 2024-05-08 | $12.81 | $12.89 | $12.66 | $12.66 | $12.66 | 1,413,660 |
| 2024-05-07 | $12.84 | $12.94 | $12.76 | $12.86 | $12.86 | 1,671,140 |
| 2024-05-06 | $12.78 | $12.90 | $12.74 | $12.85 | $12.85 | 2,851,160 |
| 2024-04-30 | $12.58 | $12.79 | $12.58 | $12.70 | $12.70 | 2,506,470 |
| 2024-04-29 | $12.46 | $12.65 | $12.37 | $12.63 | $12.63 | 3,500,550 |
| 2024-04-26 | $12.18 | $12.60 | $12.16 | $12.55 | $12.55 | 6,730,020 |
| 2024-04-25 | $13.24 | $13.31 | $13.15 | $13.30 | $13.30 | 1,623,680 |
| 2024-04-24 | $13.28 | $13.34 | $13.14 | $13.26 | $13.26 | 1,441,720 |
| 2024-04-23 | $13.29 | $13.35 | $13.18 | $13.27 | $13.27 | 1,199,300 |
| 2024-04-22 | $13.34 | $13.45 | $13.15 | $13.26 | $13.26 | 1,566,190 |
| 2024-04-19 | $13.20 | $13.34 | $13.11 | $13.34 | $13.34 | 1,437,950 |
| 2024-04-18 | $13.20 | $13.29 | $13.10 | $13.25 | $13.25 | 1,456,200 |
| 2024-04-17 | $12.73 | $13.20 | $12.71 | $13.20 | $13.20 | 1,928,060 |
| 2024-04-16 | $13.02 | $13.04 | $12.63 | $12.74 | $12.74 | 3,128,230 |
| 2024-04-15 | $13.24 | $13.30 | $12.90 | $13.15 | $13.15 | 2,686,120 |
| 2024-04-12 | $13.05 | $13.27 | $13.01 | $13.23 | $13.23 | 1,682,460 |
| 2024-04-11 | $13.05 | $13.20 | $12.90 | $13.04 | $13.04 | 1,407,820 |
| 2024-04-10 | $13.07 | $13.24 | $13.02 | $13.06 | $13.06 | 1,759,160 |
| 2024-04-09 | $13.00 | $13.13 | $12.96 | $13.06 | $13.06 | 1,176,650 |
| 2024-04-08 | $13.07 | $13.16 | $12.97 | $13.00 | $13.00 | 1,648,980 |
| 2024-04-03 | $12.96 | $13.12 | $12.95 | $13.11 | $13.11 | 1,554,680 |
| 2024-04-02 | $12.89 | $13.04 | $12.86 | $13.01 | $13.01 | 1,881,660 |
| 2024-04-01 | $12.75 | $12.87 | $12.71 | $12.87 | $12.87 | 1,577,080 |
| 2024-03-29 | $12.41 | $12.75 | $12.37 | $12.70 | $12.70 | 1,454,420 |
| 2024-03-28 | $12.35 | $12.55 | $12.29 | $12.38 | $12.38 | 1,607,640 |
| 2024-03-27 | $12.48 | $12.65 | $12.34 | $12.34 | $12.34 | 1,579,960 |
| 2024-03-26 | $12.41 | $12.52 | $12.38 | $12.47 | $12.47 | 1,197,840 |
| 2024-03-25 | $12.71 | $12.74 | $12.47 | $12.48 | $12.48 | 1,437,180 |
| 2024-03-22 | $12.78 | $12.84 | $12.63 | $12.71 | $12.71 | 1,390,420 |
| 2024-03-21 | $12.85 | $12.93 | $12.78 | $12.82 | $12.82 | 1,196,400 |
| 2024-03-20 | $12.84 | $12.89 | $12.74 | $12.84 | $12.84 | 1,318,100 |
| 2024-03-19 | $12.90 | $12.90 | $12.77 | $12.78 | $12.78 | 1,332,620 |
| 2024-03-18 | $12.86 | $12.92 | $12.78 | $12.91 | $12.91 | 1,546,400 |
| 2024-03-15 | $12.72 | $12.82 | $12.70 | $12.81 | $12.81 | 1,175,210 |
| 2024-03-14 | $12.76 | $12.79 | $12.63 | $12.72 | $12.72 | 1,163,700 |
| 2024-03-13 | $12.81 | $12.82 | $12.66 | $12.75 | $12.75 | 1,361,620 |
| 2024-03-12 | $12.65 | $12.86 | $12.57 | $12.83 | $12.83 | 2,184,840 |
| 2024-03-11 | $12.48 | $12.62 | $12.42 | $12.62 | $12.62 | 1,574,610 |
| 2024-03-08 | $12.42 | $12.48 | $12.32 | $12.47 | $12.47 | 1,368,400 |
| 2024-03-07 | $12.50 | $12.58 | $12.40 | $12.40 | $12.40 | 1,636,900 |
| 2024-03-06 | $12.46 | $12.53 | $12.32 | $12.51 | $12.51 | 1,890,020 |
| 2024-03-05 | $12.45 | $12.56 | $12.41 | $12.43 | $12.43 | 1,882,600 |
| 2024-03-04 | $12.57 | $12.60 | $12.36 | $12.48 | $12.48 | 2,467,300 |
| 2024-03-01 | $12.66 | $12.72 | $12.48 | $12.60 | $12.60 | 2,321,700 |
| 2024-02-29 | $12.45 | $12.66 | $12.36 | $12.65 | $12.65 | 3,336,940 |
| 2024-02-28 | $12.82 | $13.03 | $12.46 | $12.46 | $12.46 | 4,445,700 |
| 2024-02-27 | $12.75 | $12.86 | $12.68 | $12.83 | $12.83 | 2,548,560 |
| 2024-02-26 | $12.72 | $12.94 | $12.68 | $12.78 | $12.78 | 2,944,230 |
| 2024-02-23 | $12.95 | $13.04 | $12.64 | $12.73 | $12.73 | 4,376,700 |
| 2024-02-22 | $12.85 | $13.10 | $12.80 | $12.94 | $12.94 | 1,889,470 |
| 2024-02-21 | $12.90 | $13.29 | $12.85 | $12.91 | $12.91 | 3,097,980 |
| 2024-02-20 | $12.93 | $13.09 | $12.81 | $12.96 | $12.96 | 1,856,800 |
| 2024-02-19 | $12.67 | $13.09 | $12.67 | $12.97 | $12.97 | 2,814,180 |
| 2024-02-08 | $12.11 | $12.78 | $11.91 | $12.68 | $12.68 | 3,635,850 |
| 2024-02-07 | $12.01 | $12.48 | $11.82 | $12.06 | $12.06 | 3,207,580 |
| 2024-02-06 | $11.04 | $12.27 | $10.98 | $12.10 | $12.10 | 3,940,900 |
| 2024-02-05 | $11.79 | $11.79 | $11.02 | $11.25 | $11.25 | 4,158,670 |
| 2024-02-02 | $12.20 | $12.36 | $11.48 | $11.91 | $11.91 | 2,698,850 |
| 2024-02-01 | $12.29 | $12.36 | $11.88 | $12.14 | $12.14 | 3,039,120 |
| 2024-01-31 | $12.50 | $12.60 | $12.12 | $12.29 | $12.29 | 2,620,320 |
| 2024-01-30 | $12.74 | $12.89 | $12.52 | $12.60 | $12.60 | 1,824,800 |
| 2024-01-29 | $13.23 | $13.27 | $12.77 | $12.78 | $12.78 | 2,260,510 |
| 2024-01-26 | $13.10 | $13.36 | $13.10 | $13.17 | $13.17 | 1,535,100 |
| 2024-01-25 | $12.99 | $13.20 | $12.77 | $13.16 | $13.16 | 2,417,080 |
| 2024-01-24 | $12.65 | $13.07 | $12.55 | $12.98 | $12.98 | 3,429,260 |
| 2024-01-23 | $12.67 | $12.73 | $12.00 | $12.68 | $12.68 | 3,390,500 |
| 2024-01-22 | $13.65 | $13.66 | $12.65 | $12.73 | $12.73 | 4,316,460 |
| 2024-01-19 | $13.73 | $13.90 | $13.48 | $13.66 | $13.66 | 3,081,500 |
| 2024-01-18 | $13.69 | $13.83 | $13.29 | $13.77 | $13.77 | 3,439,340 |
| 2024-01-17 | $13.84 | $13.99 | $13.69 | $13.72 | $13.72 | 1,925,110 |
| 2024-01-16 | $13.85 | $13.92 | $13.60 | $13.86 | $13.86 | 2,260,760 |
| 2024-01-15 | $13.72 | $13.91 | $13.60 | $13.85 | $13.85 | 2,039,490 |
| 2024-01-12 | $13.72 | $13.86 | $13.62 | $13.64 | $13.64 | 1,356,040 |
| 2024-01-11 | $13.65 | $13.80 | $13.60 | $13.71 | $13.71 | 1,508,620 |
| 2024-01-10 | $13.70 | $13.89 | $13.60 | $13.73 | $13.73 | 1,365,560 |
| 2024-01-09 | $13.53 | $13.80 | $13.40 | $13.70 | $13.70 | 2,217,560 |
| 2024-01-08 | $13.59 | $13.73 | $13.45 | $13.49 | $13.49 | 2,450,900 |
| 2024-01-05 | $13.58 | $13.73 | $13.53 | $13.60 | $13.60 | 2,661,300 |
| 2024-01-04 | $13.58 | $13.58 | $13.40 | $13.57 | $13.57 | 1,269,840 |
| 2024-01-03 | $13.49 | $13.75 | $13.45 | $13.54 | $13.54 | 2,172,400 |
| 2024-01-02 | $13.13 | $13.62 | $13.11 | $13.49 | $13.49 | 3,037,000 |
| 2024-01-01 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2023-12-29 | $13.08 | $13.17 | $12.99 | $13.11 | $13.11 | 1,461,800 |
| 2023-12-28 | $12.82 | $13.13 | $12.79 | $13.09 | $13.09 | 1,835,120 |
| 2023-12-27 | $12.81 | $12.90 | $12.71 | $12.90 | $12.90 | 1,618,140 |
| 2023-12-26 | $13.01 | $13.06 | $12.75 | $12.82 | $12.82 | 2,049,560 |
| 2023-12-25 | $13.21 | $13.21 | $12.95 | $12.98 | $12.98 | 2,553,550 |
| 2023-12-22 | $13.42 | $13.50 | $13.15 | $13.19 | $13.19 | 2,868,840 |
| 2023-12-21 | $13.34 | $13.48 | $13.10 | $13.44 | $13.44 | 2,223,360 |
| 2023-12-20 | $13.33 | $13.63 | $13.27 | $13.37 | $13.37 | 2,599,300 |
| 2023-12-19 | $13.29 | $13.47 | $13.22 | $13.33 | $13.33 | 1,458,820 |
| 2023-12-18 | $13.60 | $13.62 | $13.23 | $13.34 | $13.34 | 1,999,110 |
| 2023-12-14 | $13.49 | $13.64 | $13.44 | $13.47 | $13.47 | 1,653,540 |
| 2023-12-13 | $13.53 | $13.58 | $13.40 | $13.43 | $13.43 | 2,582,520 |
| 2023-12-12 | $13.19 | $13.62 | $13.15 | $13.60 | $13.60 | 4,412,990 |
| 2023-12-11 | $13.26 | $13.27 | $13.00 | $13.21 | $13.21 | 5,491,970 |
| 2023-12-08 | $13.42 | $13.48 | $13.22 | $13.35 | $13.35 | 5,186,460 |
| 2023-12-07 | $13.61 | $13.66 | $13.33 | $13.43 | $13.43 | 3,464,710 |
| 2023-12-06 | $13.62 | $13.70 | $13.54 | $13.64 | $13.64 | 2,016,210 |
| 2023-12-05 | $13.69 | $13.80 | $13.60 | $13.61 | $13.61 | 2,075,270 |
| 2023-12-04 | $13.89 | $13.89 | $13.70 | $13.70 | $13.70 | 2,681,590 |
| 2023-12-01 | $13.92 | $13.97 | $13.82 | $13.91 | $13.91 | 1,973,400 |
| 2023-11-30 | $13.98 | $13.98 | $13.83 | $13.89 | $13.89 | 1,451,580 |
| 2023-11-29 | $14.06 | $14.06 | $13.90 | $13.98 | $13.98 | 2,250,480 |
| 2023-11-28 | $13.99 | $14.10 | $13.90 | $14.06 | $14.06 | 2,001,130 |
| 2023-11-27 | $14.00 | $14.07 | $13.88 | $13.97 | $13.97 | 1,411,200 |
| 2023-11-24 | $14.08 | $14.12 | $13.97 | $14.02 | $14.02 | 1,597,600 |
| 2023-11-23 | $14.06 | $14.15 | $14.05 | $14.11 | $14.11 | 1,564,260 |
| 2023-11-22 | $14.09 | $14.16 | $14.05 | $14.07 | $14.07 | 1,617,380 |
| 2023-11-21 | $14.12 | $14.21 | $14.09 | $14.11 | $14.11 | 2,329,020 |
| 2023-11-20 | $14.11 | $14.15 | $14.02 | $14.09 | $14.09 | 1,441,220 |
| 2023-11-17 | $14.06 | $14.12 | $13.96 | $14.12 | $14.12 | 1,631,650 |
| 2023-11-16 | $14.12 | $14.19 | $14.01 | $14.04 | $14.04 | 1,908,100 |
| 2023-11-15 | $14.06 | $14.16 | $14.03 | $14.16 | $14.16 | 3,640,040 |
| 2023-11-14 | $13.99 | $14.04 | $13.95 | $14.00 | $14.00 | 1,252,830 |
| 2023-11-13 | $13.97 | $14.00 | $13.88 | $13.99 | $13.99 | 1,939,570 |
| 2023-11-10 | $13.97 | $14.01 | $13.91 | $13.94 | $13.94 | 1,911,500 |
| 2023-11-09 | $14.00 | $14.09 | $13.92 | $14.03 | $14.03 | 2,022,810 |
| 2023-11-08 | $14.09 | $14.10 | $13.94 | $14.02 | $14.02 | 2,623,530 |
| 2023-11-07 | $14.10 | $14.11 | $14.01 | $14.10 | $14.10 | 2,591,560 |
| 2023-11-06 | $14.11 | $14.18 | $14.06 | $14.13 | $14.13 | 3,507,150 |
| 2023-11-03 | $14.11 | $14.20 | $14.05 | $14.07 | $14.07 | 2,317,600 |
| 2023-11-02 | $14.08 | $14.25 | $14.05 | $14.09 | $14.09 | 2,069,390 |
| 2023-11-01 | $14.03 | $14.13 | $13.98 | $14.11 | $14.11 | 3,124,900 |
| 2023-10-31 | $14.29 | $14.29 | $13.99 | $14.06 | $14.06 | 4,617,150 |
| 2023-10-30 | $14.94 | $15.07 | $13.93 | $14.37 | $14.37 | 8,897,600 |
| 2023-10-27 | $14.90 | $15.41 | $14.80 | $15.33 | $15.33 | 2,018,150 |
| 2023-10-26 | $14.78 | $15.01 | $14.75 | $14.90 | $14.90 | 945,720 |
| 2023-10-25 | $14.85 | $14.94 | $14.62 | $14.90 | $14.90 | 1,829,690 |
| 2023-10-24 | $14.32 | $14.81 | $14.26 | $14.78 | $14.78 | 1,836,700 |
| 2023-10-23 | $14.61 | $14.66 | $14.23 | $14.29 | $14.29 | 1,763,660 |
| 2023-10-20 | $14.75 | $14.86 | $14.55 | $14.60 | $14.60 | 1,491,970 |
| 2023-10-19 | $14.95 | $14.98 | $14.70 | $14.82 | $14.82 | 1,391,300 |
| 2023-10-18 | $15.19 | $15.19 | $14.83 | $14.87 | $14.87 | 1,682,200 |
| 2023-10-17 | $15.02 | $15.35 | $14.98 | $15.19 | $15.19 | 1,588,200 |
| 2023-10-16 | $14.95 | $15.10 | $14.85 | $15.00 | $15.00 | 2,301,900 |
| 2023-10-13 | $15.24 | $15.25 | $14.86 | $14.95 | $14.95 | 2,124,860 |
| 2023-10-12 | $15.16 | $15.45 | $15.15 | $15.21 | $15.21 | 856,800 |
| 2023-10-11 | $15.12 | $15.27 | $15.09 | $15.18 | $15.18 | 1,386,000 |
| 2023-10-10 | $15.40 | $15.41 | $15.11 | $15.13 | $15.13 | 1,290,810 |
| 2023-10-09 | $15.52 | $15.52 | $15.15 | $15.32 | $15.32 | 2,529,680 |
| 2023-09-28 | $15.46 | $15.59 | $15.41 | $15.52 | $15.52 | 1,842,220 |
| 2023-09-27 | $15.57 | $15.66 | $15.29 | $15.38 | $15.38 | 1,739,920 |
| 2023-09-26 | $15.40 | $15.56 | $15.38 | $15.45 | $15.45 | 1,466,900 |
| 2023-09-25 | $15.37 | $15.66 | $15.30 | $15.38 | $15.38 | 1,434,040 |
| 2023-09-22 | $15.33 | $15.53 | $15.21 | $15.44 | $15.44 | 1,255,860 |
| 2023-09-21 | $15.60 | $15.63 | $15.17 | $15.33 | $15.33 | 2,183,440 |
| 2023-09-20 | $15.40 | $15.78 | $15.38 | $15.63 | $15.63 | 2,790,640 |
| 2023-09-19 | $15.66 | $15.66 | $15.35 | $15.44 | $15.44 | 1,248,330 |
| 2023-09-18 | $15.44 | $15.66 | $15.30 | $15.64 | $15.64 | 1,754,610 |
| 2023-09-15 | $15.34 | $15.57 | $15.29 | $15.49 | $15.49 | 970,840 |
| 2023-09-14 | $15.51 | $15.57 | $15.20 | $15.32 | $15.32 | 897,270 |
| 2023-09-13 | $15.52 | $15.53 | $15.33 | $15.40 | $15.40 | 974,800 |
| 2023-09-12 | $15.46 | $15.58 | $15.42 | $15.48 | $15.48 | 880,800 |
| 2023-09-11 | $15.19 | $15.56 | $15.07 | $15.53 | $15.53 | 1,627,190 |
| 2023-09-08 | $15.20 | $15.31 | $15.09 | $15.19 | $15.19 | 910,570 |
| 2023-09-07 | $15.31 | $15.48 | $15.23 | $15.26 | $15.26 | 1,367,700 |
| 2023-09-06 | $15.60 | $15.64 | $15.33 | $15.33 | $15.33 | 965,600 |
| 2023-09-05 | $15.61 | $15.72 | $15.41 | $15.59 | $15.59 | 2,474,090 |
| 2023-09-04 | $15.39 | $15.62 | $15.31 | $15.61 | $15.61 | 2,331,190 |
| 2023-09-01 | $15.16 | $15.36 | $15.00 | $15.30 | $15.30 | 2,067,500 |
| 2023-08-31 | $15.10 | $15.20 | $14.97 | $15.04 | $15.04 | 1,391,040 |
| 2023-08-30 | $15.24 | $15.36 | $15.08 | $15.16 | $15.16 | 1,641,070 |
| 2023-08-29 | $15.15 | $15.49 | $14.99 | $15.22 | $15.22 | 3,443,220 |
| 2023-08-28 | $15.41 | $15.50 | $14.91 | $14.96 | $14.96 | 2,456,800 |
| 2023-08-25 | $14.74 | $15.02 | $14.66 | $14.77 | $14.77 | 1,270,340 |
| 2023-08-24 | $14.86 | $15.03 | $14.73 | $14.80 | $14.80 | 936,320 |
| 2023-08-23 | $15.13 | $15.15 | $14.82 | $14.88 | $14.88 | 910,900 |
| 2023-08-22 | $15.38 | $15.47 | $14.94 | $15.13 | $15.13 | 1,452,200 |
| 2023-08-21 | $15.25 | $15.58 | $15.11 | $15.38 | $15.38 | 1,535,370 |
| 2023-08-18 | $15.37 | $15.47 | $15.23 | $15.26 | $15.26 | 938,720 |
| 2023-08-17 | $15.31 | $15.41 | $15.10 | $15.38 | $15.38 | 1,239,020 |
| 2023-08-16 | $15.31 | $15.38 | $15.11 | $15.23 | $15.23 | 1,051,900 |
| 2023-08-15 | $15.08 | $15.45 | $14.98 | $15.37 | $15.37 | 1,738,800 |
| 2023-08-14 | $14.60 | $15.23 | $14.58 | $15.08 | $15.08 | 2,149,780 |
| 2023-08-11 | $15.07 | $15.07 | $14.69 | $14.72 | $14.72 | 1,239,420 |
| 2023-08-10 | $14.96 | $15.06 | $14.83 | $14.98 | $14.98 | 1,093,440 |
| 2023-08-09 | $15.20 | $15.21 | $14.88 | $14.93 | $14.93 | 1,977,120 |
| 2023-08-08 | $15.17 | $15.35 | $15.13 | $15.25 | $15.25 | 1,028,300 |
| 2023-08-07 | $15.38 | $15.55 | $15.14 | $15.22 | $15.22 | 1,919,000 |
| 2023-08-04 | $15.71 | $15.76 | $15.36 | $15.37 | $15.37 | 1,524,600 |
| 2023-08-03 | $15.67 | $15.73 | $15.48 | $15.58 | $15.58 | 1,106,290 |
| 2023-08-02 | $15.92 | $15.97 | $15.60 | $15.66 | $15.66 | 1,905,660 |
| 2023-08-01 | $15.87 | $16.10 | $15.76 | $15.91 | $15.91 | 2,468,530 |
| 2023-07-31 | $15.62 | $15.96 | $15.52 | $15.89 | $15.89 | 2,965,740 |
| 2023-07-28 | $15.14 | $15.70 | $15.06 | $15.53 | $15.53 | 2,707,170 |
| 2023-07-27 | $15.33 | $15.33 | $15.06 | $15.09 | $15.09 | 817,660 |
| 2023-07-26 | $15.35 | $15.35 | $15.22 | $15.28 | $15.28 | 714,240 |
| 2023-07-25 | $15.30 | $15.42 | $15.15 | $15.27 | $15.27 | 1,151,820 |
| 2023-07-24 | $15.14 | $15.39 | $14.94 | $15.25 | $15.25 | 1,582,850 |
| 2023-07-21 | $15.08 | $15.30 | $15.00 | $15.14 | $15.14 | 1,077,960 |
| 2023-07-20 | $15.15 | $15.28 | $15.05 | $15.14 | $15.14 | 1,234,330 |
| 2023-07-19 | $15.21 | $15.24 | $15.03 | $15.19 | $15.19 | 1,123,110 |
| 2023-07-18 | $15.10 | $15.25 | $14.99 | $15.20 | $15.20 | 1,150,090 |
| 2023-07-17 | $14.96 | $15.25 | $14.94 | $15.12 | $15.12 | 1,381,010 |
| 2023-07-14 | $15.05 | $15.32 | $14.95 | $14.98 | $14.98 | 1,529,460 |
| 2023-07-13 | $15.15 | $15.28 | $14.91 | $14.91 | $14.91 | 1,118,120 |
| 2023-07-12 | $15.22 | $15.43 | $15.12 | $15.14 | $15.14 | 1,074,100 |
| 2023-07-11 | $15.04 | $15.43 | $14.90 | $15.37 | $15.37 | 2,730,600 |
| 2023-07-10 | $14.89 | $15.05 | $14.73 | $15.01 | $15.01 | 1,644,310 |
| 2023-07-07 | $14.80 | $14.89 | $14.68 | $14.78 | $14.78 | 1,061,900 |
| 2023-07-06 | $14.82 | $14.93 | $14.74 | $14.86 | $14.86 | 1,178,020 |
| 2023-07-05 | $14.90 | $14.92 | $14.70 | $14.86 | $14.86 | 1,519,970 |
| 2023-07-04 | $14.75 | $14.90 | $14.61 | $14.85 | $14.85 | 2,180,820 |
| 2023-07-03 | $14.67 | $14.80 | $14.59 | $14.69 | $14.69 | 1,528,650 |
| 2023-06-30 | $14.60 | $14.85 | $14.35 | $14.64 | $14.64 | 1,936,700 |
| 2023-06-29 | $14.37 | $14.58 | $14.31 | $14.50 | $14.50 | 1,640,940 |
| 2023-06-28 | $14.31 | $14.44 | $14.20 | $14.38 | $14.38 | 1,685,700 |
| 2023-06-27 | $13.81 | $14.42 | $13.80 | $14.31 | $14.31 | 2,806,170 |
| 2023-06-26 | $14.00 | $14.00 | $13.68 | $13.81 | $13.81 | 2,118,420 |
| 2023-06-21 | $14.29 | $14.29 | $13.98 | $13.98 | $13.98 | 2,050,500 |
| 2023-06-20 | $15.00 | $15.11 | $14.80 | $14.86 | $14.16 | 2,280,040 |
| 2023-06-19 | $15.06 | $15.20 | $14.94 | $14.96 | $14.26 | 1,777,280 |
| 2023-06-16 | $15.19 | $15.22 | $15.03 | $15.09 | $14.38 | 1,929,540 |
| 2023-06-15 | $15.02 | $15.22 | $14.93 | $15.15 | $14.44 | 2,177,800 |
| 2023-06-14 | $14.91 | $15.01 | $14.85 | $14.95 | $14.25 | 1,413,340 |
| 2023-06-13 | $15.05 | $15.05 | $14.82 | $14.89 | $14.19 | 1,298,160 |
| 2023-06-12 | $14.87 | $15.01 | $14.76 | $14.96 | $14.26 | 1,618,250 |
| 2023-06-09 | $15.08 | $15.08 | $14.74 | $14.85 | $14.15 | 2,003,200 |
| 2023-06-08 | $14.84 | $15.10 | $14.84 | $15.01 | $14.30 | 1,731,190 |
| 2023-06-07 | $14.70 | $14.94 | $14.66 | $14.93 | $14.23 | 1,679,070 |
| 2023-06-06 | $15.03 | $15.03 | $14.71 | $14.77 | $14.08 | 1,714,200 |
| 2023-06-05 | $14.75 | $15.02 | $14.70 | $15.02 | $14.31 | 2,369,190 |
| 2023-06-02 | $14.61 | $14.77 | $14.60 | $14.74 | $14.05 | 2,326,770 |
| 2023-06-01 | $14.93 | $14.98 | $14.42 | $14.60 | $13.91 | 4,068,820 |
| 2023-05-31 | $15.47 | $15.47 | $14.82 | $14.90 | $14.20 | 4,293,380 |
| 2023-05-30 | $15.80 | $15.80 | $15.38 | $15.45 | $14.72 | 3,364,520 |
| 2023-05-29 | $15.80 | $16.07 | $15.70 | $15.78 | $15.04 | 2,353,700 |
| 2023-05-26 | $15.99 | $16.12 | $15.56 | $15.80 | $15.06 | 3,894,980 |
| 2023-05-25 | $16.05 | $16.37 | $15.85 | $16.12 | $15.36 | 3,160,960 |
| 2023-05-24 | $16.16 | $16.20 | $15.97 | $16.01 | $15.26 | 2,169,080 |
| 2023-05-23 | $16.36 | $16.49 | $16.10 | $16.16 | $15.40 | 2,010,560 |
| 2023-05-22 | $16.44 | $16.50 | $16.20 | $16.40 | $16.40 | 1,849,520 |
| 2023-05-19 | $16.45 | $16.52 | $16.20 | $16.37 | $16.37 | 1,632,870 |
| 2023-05-18 | $16.50 | $16.72 | $16.39 | $16.52 | $16.52 | 1,974,890 |
| 2023-05-17 | $16.69 | $16.74 | $16.37 | $16.51 | $16.51 | 2,503,550 |
| 2023-05-16 | $16.78 | $16.94 | $16.46 | $16.67 | $16.67 | 2,293,580 |
| 2023-05-15 | $16.88 | $16.92 | $16.26 | $16.71 | $16.71 | 3,110,810 |
| 2023-05-12 | $16.73 | $17.35 | $16.68 | $16.92 | $16.92 | 4,512,840 |
| 2023-05-11 | $16.44 | $17.00 | $16.41 | $16.77 | $16.77 | 2,051,920 |
| 2023-05-10 | $16.53 | $16.65 | $16.43 | $16.47 | $16.47 | 1,286,380 |
| 2023-05-09 | $16.75 | $16.85 | $16.48 | $16.48 | $16.48 | 1,934,470 |
| 2023-05-08 | $16.88 | $16.89 | $16.43 | $16.75 | $16.75 | 2,950,910 |
| 2023-05-05 | $16.69 | $16.90 | $16.48 | $16.89 | $16.89 | 5,256,300 |
| 2023-05-04 | $15.87 | $16.75 | $15.84 | $16.67 | $16.67 | 5,894,580 |
| 2023-05-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-05-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-04-28 | $15.51 | $15.99 | $15.26 | $15.87 | $15.87 | 3,722,790 |
| 2023-04-27 | $15.34 | $15.49 | $15.24 | $15.42 | $15.42 | 1,277,700 |
| 2023-04-26 | $15.38 | $15.43 | $15.17 | $15.35 | $15.35 | 1,201,240 |
| 2023-04-25 | $15.38 | $15.58 | $15.16 | $15.39 | $15.39 | 1,849,700 |
| 2023-04-24 | $15.21 | $15.45 | $15.10 | $15.39 | $15.39 | 1,272,570 |
| 2023-04-21 | $15.33 | $15.54 | $15.21 | $15.21 | $15.21 | 1,408,240 |
| 2023-04-20 | $15.61 | $15.65 | $15.19 | $15.31 | $15.31 | 1,444,980 |
| 2023-04-19 | $15.85 | $16.18 | $15.60 | $15.61 | $15.61 | 2,455,390 |
| 2023-04-18 | $15.49 | $15.80 | $15.40 | $15.77 | $15.77 | 1,792,320 |
| 2023-04-17 | $15.43 | $15.54 | $15.35 | $15.44 | $15.44 | 1,771,140 |
| 2023-04-14 | $15.58 | $15.64 | $15.30 | $15.43 | $15.43 | 1,526,830 |
| 2023-04-13 | $15.27 | $15.66 | $15.21 | $15.57 | $15.57 | 1,483,370 |
| 2023-04-12 | $15.38 | $15.49 | $15.21 | $15.27 | $15.27 | 961,610 |
| 2023-04-11 | $15.46 | $15.48 | $15.34 | $15.37 | $15.37 | 745,380 |
| 2023-04-10 | $15.54 | $15.54 | $15.35 | $15.37 | $15.37 | 1,069,480 |
| 2023-04-07 | $15.42 | $15.56 | $15.41 | $15.48 | $15.48 | 1,212,760 |
| 2023-04-06 | $15.52 | $15.66 | $15.42 | $15.46 | $15.46 | 860,960 |
| 2023-04-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2023-04-04 | $15.65 | $15.74 | $15.52 | $15.56 | $15.56 | 1,149,060 |
| 2023-04-03 | $15.45 | $15.69 | $15.42 | $15.63 | $15.63 | 1,085,810 |
| 2023-03-31 | $15.45 | $15.68 | $15.40 | $15.47 | $15.47 | 1,358,850 |
| 2023-03-30 | $15.41 | $15.56 | $15.37 | $15.46 | $15.46 | 1,297,010 |
| 2023-03-29 | $15.67 | $15.89 | $15.42 | $15.45 | $15.45 | 957,190 |
| 2023-03-28 | $15.72 | $15.80 | $15.55 | $15.68 | $15.68 | 1,184,720 |
| 2023-03-27 | $15.89 | $15.89 | $15.61 | $15.68 | $15.68 | 1,443,710 |
| 2023-03-24 | $16.18 | $16.25 | $15.88 | $15.95 | $15.95 | 1,446,850 |
| 2023-03-23 | $16.20 | $16.24 | $16.00 | $16.10 | $16.10 | 1,412,430 |
| 2023-03-22 | $16.39 | $16.49 | $16.22 | $16.28 | $16.28 | 1,086,410 |
| 2023-03-21 | $16.00 | $16.50 | $15.99 | $16.37 | $16.37 | 1,447,100 |
| 2023-03-20 | $16.12 | $16.20 | $15.87 | $15.96 | $15.96 | 1,385,860 |
| 2023-03-17 | $16.11 | $16.22 | $16.02 | $16.16 | $16.16 | 974,360 |
| 2023-03-16 | $16.14 | $16.30 | $15.99 | $16.00 | $16.00 | 807,700 |
| 2023-03-15 | $16.18 | $16.30 | $16.13 | $16.21 | $16.21 | 691,020 |
| 2023-03-14 | $16.50 | $16.50 | $16.06 | $16.08 | $16.08 | 1,251,270 |
| 2023-03-13 | $16.10 | $16.50 | $16.10 | $16.41 | $16.41 | 1,395,790 |
| 2023-03-10 | $16.30 | $16.37 | $16.06 | $16.16 | $16.16 | 1,273,540 |
| 2023-03-09 | $16.76 | $16.79 | $16.28 | $16.34 | $16.34 | 1,021,120 |
| 2023-03-08 | $16.68 | $16.68 | $16.44 | $16.51 | $16.51 | 1,252,850 |
| 2023-03-07 | $16.77 | $16.93 | $16.60 | $16.68 | $16.68 | 1,438,410 |
| 2023-03-06 | $16.98 | $16.98 | $16.77 | $16.82 | $16.82 | 1,308,720 |
| 2023-03-03 | $16.93 | $16.97 | $16.71 | $16.97 | $16.97 | 1,216,780 |
| 2023-03-02 | $16.98 | $17.16 | $16.81 | $16.89 | $16.89 | 1,797,710 |
| 2023-03-01 | $17.15 | $17.21 | $16.69 | $17.01 | $17.01 | 2,519,200 |
| 2023-02-28 | $17.08 | $17.29 | $16.97 | $17.11 | $17.11 | 1,447,960 |
| 2023-02-27 | $17.06 | $17.34 | $16.97 | $17.08 | $17.08 | 1,981,960 |
| 2023-02-24 | $17.22 | $17.22 | $16.97 | $17.06 | $17.06 | 1,752,840 |
| 2023-02-23 | $17.00 | $17.55 | $17.00 | $17.23 | $17.23 | 2,716,920 |
| 2023-02-22 | $17.02 | $17.20 | $16.81 | $17.07 | $17.07 | 1,992,460 |
| 2023-02-21 | $17.15 | $17.30 | $16.90 | $17.01 | $17.01 | 2,635,240 |
| 2023-02-20 | $16.43 | $17.20 | $16.43 | $17.08 | $17.08 | 2,655,850 |
| 2023-02-17 | $15.95 | $16.68 | $15.90 | $16.40 | $16.40 | 2,748,580 |
| 2023-02-16 | $16.51 | $16.51 | $15.75 | $15.95 | $15.95 | 1,852,290 |
| 2023-02-15 | $16.59 | $16.60 | $16.36 | $16.46 | $16.46 | 801,530 |
| 2023-02-14 | $16.35 | $16.49 | $16.22 | $16.42 | $16.42 | 1,386,440 |
| 2023-02-13 | $15.94 | $16.37 | $15.86 | $16.35 | $16.35 | 1,733,890 |
| 2023-02-10 | $15.79 | $15.96 | $15.72 | $15.94 | $15.94 | 1,462,580 |
| 2023-02-09 | $15.70 | $15.77 | $15.57 | $15.76 | $15.76 | 587,480 |
| 2023-02-08 | $15.71 | $15.78 | $15.50 | $15.65 | $15.65 | 1,209,930 |
| 2023-02-07 | $15.69 | $15.82 | $15.68 | $15.71 | $15.71 | 1,300,340 |
| 2023-02-06 | $15.95 | $15.98 | $15.60 | $15.70 | $15.70 | 1,628,680 |
| 2023-02-03 | $15.94 | $16.03 | $15.75 | $16.00 | $16.00 | 1,721,200 |
| 2023-02-02 | $15.74 | $15.97 | $15.61 | $15.97 | $15.97 | 1,590,960 |
| 2023-02-01 | $15.63 | $15.74 | $15.49 | $15.71 | $15.71 | 1,281,830 |
| 2023-01-31 | $15.53 | $15.67 | $15.43 | $15.60 | $15.60 | 1,029,690 |
| 2023-01-30 | $15.37 | $15.74 | $15.37 | $15.54 | $15.54 | 1,420,140 |
| 2023-01-20 | $15.26 | $15.34 | $15.09 | $15.25 | $15.25 | 1,272,480 |
| 2023-01-19 | $15.30 | $15.39 | $15.15 | $15.24 | $15.24 | 777,500 |
| 2023-01-18 | $15.46 | $15.51 | $15.27 | $15.29 | $15.29 | 722,750 |
| 2023-01-17 | $15.47 | $15.70 | $15.37 | $15.42 | $15.42 | 839,660 |
| 2023-01-16 | $15.14 | $15.54 | $15.14 | $15.49 | $15.49 | 1,745,320 |
| 2023-01-13 | $15.11 | $15.28 | $15.05 | $15.14 | $15.14 | 811,230 |
| 2023-01-12 | $15.04 | $15.23 | $15.00 | $15.11 | $15.11 | 814,460 |
| 2023-01-11 | $15.35 | $15.35 | $15.01 | $15.04 | $15.04 | 784,070 |
| 2023-01-10 | $15.40 | $15.46 | $15.20 | $15.29 | $15.29 | 864,560 |
| 2023-01-09 | $15.31 | $15.52 | $15.25 | $15.39 | $15.39 | 1,026,460 |
| 2023-01-06 | $15.30 | $15.34 | $15.16 | $15.22 | $15.22 | 1,056,840 |
| 2023-01-05 | $15.23 | $15.45 | $15.11 | $15.30 | $15.30 | 1,169,010 |
| 2023-01-04 | $15.31 | $15.45 | $15.17 | $15.21 | $15.21 | 751,160 |
| 2023-01-03 | $15.27 | $15.46 | $15.22 | $15.30 | $15.30 | 967,100 |
| 2023-01-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-12-30 | $15.17 | $15.36 | $15.03 | $15.22 | $15.22 | 991,000 |
| 2022-12-29 | $15.15 | $15.22 | $14.95 | $15.03 | $15.03 | 1,272,150 |
| 2022-12-28 | $15.30 | $15.57 | $15.07 | $15.15 | $15.15 | 1,033,480 |
| 2022-12-27 | $15.18 | $15.33 | $15.02 | $15.22 | $15.22 | 820,260 |
| 2022-12-26 | $15.11 | $15.31 | $14.96 | $15.14 | $15.14 | 907,500 |
| 2022-12-23 | $15.19 | $15.26 | $14.89 | $14.96 | $14.96 | 1,147,860 |
| 2022-12-22 | $15.45 | $15.55 | $15.10 | $15.19 | $15.19 | 806,640 |
| 2022-12-21 | $15.15 | $15.51 | $15.15 | $15.30 | $15.30 | 1,041,580 |
| 2022-12-20 | $15.13 | $15.34 | $14.97 | $15.15 | $15.15 | 1,447,120 |
| 2022-12-19 | $15.61 | $15.77 | $15.18 | $15.25 | $15.25 | 1,543,340 |
| 2022-12-16 | $15.60 | $15.79 | $15.51 | $15.59 | $15.59 | 1,953,650 |
| 2022-12-15 | $16.12 | $16.26 | $15.64 | $15.66 | $15.66 | 1,489,480 |
| 2022-12-14 | $16.12 | $16.18 | $15.96 | $16.07 | $16.07 | 1,475,600 |
| 2022-12-13 | $15.76 | $16.47 | $15.69 | $16.12 | $16.12 | 2,893,280 |
| 2022-12-12 | $15.56 | $15.88 | $15.56 | $15.79 | $15.79 | 2,542,060 |
| 2022-12-09 | $15.88 | $16.00 | $15.54 | $15.54 | $15.54 | 4,583,280 |
| 2022-12-08 | $15.80 | $15.81 | $15.36 | $15.77 | $15.77 | 2,963,570 |
| 2022-12-07 | $15.10 | $15.81 | $15.09 | $15.75 | $15.75 | 3,639,340 |
| 2022-12-06 | $15.26 | $15.49 | $15.12 | $15.26 | $15.26 | 1,666,940 |
| 2022-12-05 | $15.33 | $15.51 | $15.14 | $15.22 | $15.22 | 2,075,040 |
| 2022-12-01 | $14.84 | $15.08 | $14.80 | $14.89 | $14.89 | 1,828,530 |
| 2022-11-30 | $14.67 | $14.84 | $14.63 | $14.73 | $14.73 | 1,015,400 |
| 2022-11-29 | $14.68 | $14.81 | $14.55 | $14.69 | $14.69 | 1,354,500 |
| 2022-11-28 | $14.45 | $14.69 | $14.30 | $14.61 | $14.61 | 1,238,120 |
| 2022-11-25 | $14.59 | $14.72 | $14.51 | $14.51 | $14.51 | 930,020 |
| 2022-11-24 | $14.47 | $14.58 | $14.36 | $14.53 | $14.53 | 965,790 |
| 2022-11-23 | $14.49 | $14.53 | $14.31 | $14.39 | $14.39 | 946,510 |
| 2022-11-22 | $14.62 | $14.70 | $14.41 | $14.46 | $14.46 | 1,120,640 |
| 2022-11-21 | $14.70 | $14.72 | $14.41 | $14.62 | $14.62 | 1,050,450 |
| 2022-11-18 | $14.73 | $14.88 | $14.70 | $14.71 | $14.71 | 1,653,560 |
| 2022-11-17 | $14.51 | $14.75 | $14.40 | $14.71 | $14.71 | 1,701,060 |
| 2022-11-16 | $14.31 | $14.70 | $14.28 | $14.47 | $14.47 | 1,819,160 |
| 2022-11-15 | $14.34 | $14.38 | $14.20 | $14.33 | $14.33 | 1,237,860 |
| 2022-11-14 | $14.32 | $14.36 | $14.19 | $14.30 | $14.30 | 1,328,020 |
| 2022-11-11 | $14.25 | $14.53 | $14.05 | $14.26 | $14.26 | 2,013,690 |
| 2022-11-10 | $14.03 | $14.09 | $13.88 | $14.05 | $14.05 | 688,100 |
| 2022-11-09 | $14.03 | $14.06 | $13.91 | $14.03 | $14.03 | 606,150 |
| 2022-11-08 | $14.27 | $14.40 | $13.88 | $13.98 | $13.98 | 1,893,890 |
| 2022-11-07 | $14.00 | $14.29 | $14.00 | $14.27 | $14.27 | 959,290 |
| 2022-11-04 | $13.84 | $14.12 | $13.77 | $14.06 | $14.06 | 951,200 |
| 2022-11-03 | $13.74 | $13.83 | $13.70 | $13.81 | $13.81 | 432,540 |
| 2022-11-02 | $13.80 | $13.85 | $13.68 | $13.80 | $13.80 | 709,860 |
| 2022-11-01 | $13.51 | $13.75 | $13.47 | $13.74 | $13.74 | 1,026,880 |
| 2022-10-31 | $13.46 | $13.64 | $13.30 | $13.46 | $13.46 | 1,216,980 |
| 2022-10-28 | $13.96 | $13.96 | $13.45 | $13.49 | $13.49 | 1,251,150 |
| 2022-10-27 | $14.11 | $14.17 | $13.93 | $13.95 | $13.95 | 615,150 |
| 2022-10-26 | $13.72 | $14.12 | $13.71 | $14.02 | $14.02 | 928,690 |
| 2022-10-25 | $13.90 | $13.97 | $13.50 | $13.71 | $13.71 | 901,150 |
| 2022-10-24 | $14.08 | $14.30 | $13.85 | $13.90 | $13.90 | 1,139,540 |
| 2022-10-21 | $14.02 | $14.22 | $13.99 | $14.06 | $14.06 | 656,870 |
| 2022-10-20 | $14.06 | $14.18 | $13.99 | $14.05 | $14.05 | 694,060 |
| 2022-10-19 | $14.11 | $14.15 | $13.98 | $14.06 | $14.06 | 663,600 |
| 2022-10-18 | $14.41 | $14.41 | $14.15 | $14.16 | $14.16 | 733,000 |
| 2022-10-17 | $14.00 | $14.43 | $14.00 | $14.28 | $14.28 | 791,700 |
| 2022-10-14 | $14.00 | $14.35 | $14.00 | $14.12 | $14.12 | 961,200 |
| 2022-10-13 | $13.81 | $14.08 | $13.76 | $14.04 | $14.04 | 784,300 |
| 2022-10-12 | $13.78 | $13.94 | $13.45 | $13.92 | $13.92 | 887,710 |
| 2022-10-11 | $13.92 | $13.98 | $13.50 | $13.79 | $13.79 | 1,029,250 |
| 2022-10-10 | $13.98 | $14.13 | $13.82 | $13.91 | $13.91 | 842,740 |
| 2022-09-30 | $14.10 | $14.37 | $13.92 | $13.96 | $13.96 | 908,620 |
| 2022-09-29 | $14.46 | $14.62 | $14.14 | $14.16 | $14.16 | 955,840 |
| 2022-09-28 | $14.41 | $14.64 | $14.30 | $14.30 | $14.30 | 1,028,190 |
| 2022-09-27 | $13.95 | $14.48 | $13.87 | $14.43 | $14.43 | 1,113,440 |
| 2022-09-26 | $14.04 | $14.28 | $13.83 | $13.86 | $13.86 | 995,550 |
| 2022-09-23 | $14.38 | $14.39 | $14.03 | $14.16 | $14.16 | 664,520 |
| 2022-09-22 | $14.45 | $14.52 | $14.30 | $14.30 | $14.30 | 550,600 |
| 2022-09-21 | $14.14 | $14.57 | $14.02 | $14.52 | $14.52 | 979,810 |
| 2022-09-20 | $14.10 | $14.19 | $14.00 | $14.14 | $14.14 | 532,670 |
| 2022-09-19 | $14.25 | $14.32 | $13.92 | $14.01 | $14.01 | 1,100,940 |
| 2022-09-16 | $14.55 | $14.70 | $14.20 | $14.25 | $14.25 | 1,187,180 |
| 2022-09-15 | $14.63 | $14.78 | $14.44 | $14.58 | $14.58 | 944,020 |
| 2022-09-14 | $14.65 | $14.81 | $14.47 | $14.63 | $14.63 | 1,090,650 |
| 2022-09-13 | $14.53 | $14.94 | $14.52 | $14.77 | $14.77 | 1,811,290 |
| 2022-09-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-09-09 | $14.37 | $14.85 | $14.37 | $14.58 | $14.58 | 1,550,980 |
| 2022-09-08 | $14.32 | $14.54 | $14.24 | $14.45 | $14.45 | 955,180 |
| 2022-09-07 | $14.33 | $14.34 | $14.23 | $14.27 | $14.27 | 636,590 |
| 2022-09-06 | $14.19 | $14.36 | $14.19 | $14.34 | $14.34 | 627,520 |
| 2022-09-05 | $14.30 | $14.41 | $14.15 | $14.23 | $14.23 | 747,210 |
| 2022-09-02 | $14.14 | $14.37 | $14.11 | $14.37 | $14.37 | 686,610 |
| 2022-09-01 | $14.37 | $14.50 | $14.13 | $14.14 | $14.14 | 1,138,740 |
| 2022-08-31 | $14.68 | $14.70 | $14.35 | $14.41 | $14.41 | 943,610 |
| 2022-08-30 | $14.52 | $14.70 | $14.45 | $14.68 | $14.68 | 1,049,380 |
| 2022-08-29 | $14.26 | $14.53 | $14.16 | $14.52 | $14.52 | 1,095,000 |
| 2022-08-26 | $14.30 | $14.52 | $14.20 | $14.32 | $14.32 | 951,340 |
| 2022-08-25 | $14.30 | $14.34 | $14.11 | $14.21 | $14.21 | 927,340 |
| 2022-08-24 | $14.54 | $14.57 | $14.21 | $14.26 | $14.26 | 1,280,800 |
| 2022-08-23 | $14.50 | $14.57 | $14.43 | $14.50 | $14.50 | 820,140 |
| 2022-08-22 | $14.46 | $14.63 | $14.35 | $14.57 | $14.57 | 977,460 |
| 2022-08-19 | $14.55 | $14.69 | $14.42 | $14.44 | $14.44 | 1,141,210 |
| 2022-08-18 | $14.75 | $14.75 | $14.52 | $14.55 | $14.55 | 1,270,510 |
| 2022-08-17 | $14.75 | $14.89 | $14.69 | $14.79 | $14.79 | 1,119,400 |
| 2022-08-16 | $14.96 | $15.15 | $14.75 | $14.82 | $14.82 | 1,209,620 |
| 2022-08-15 | $15.00 | $15.27 | $14.81 | $14.91 | $14.91 | 2,191,960 |
| 2022-08-12 | $14.23 | $15.68 | $14.21 | $15.06 | $15.06 | 4,609,820 |
| 2022-08-11 | $14.17 | $14.28 | $14.12 | $14.25 | $14.25 | 887,110 |
| 2022-08-10 | $14.08 | $14.18 | $14.02 | $14.17 | $14.17 | 577,500 |
| 2022-08-09 | $14.13 | $14.19 | $14.07 | $14.13 | $14.13 | 779,520 |
| 2022-08-08 | $14.16 | $14.20 | $14.10 | $14.15 | $14.15 | 712,280 |
| 2022-08-05 | $13.93 | $14.13 | $13.90 | $14.10 | $14.10 | 854,380 |
| 2022-08-04 | $13.76 | $13.90 | $13.76 | $13.90 | $13.90 | 930,480 |
| 2022-08-03 | $13.70 | $13.96 | $13.70 | $13.76 | $13.76 | 1,013,770 |
| 2022-08-02 | $13.97 | $13.99 | $13.66 | $13.79 | $13.79 | 2,110,410 |
| 2022-08-01 | $14.13 | $14.24 | $14.05 | $14.16 | $14.16 | 1,100,910 |
| 2022-07-29 | $14.13 | $14.22 | $14.10 | $14.13 | $14.13 | 1,621,690 |
| 2022-07-28 | $14.06 | $14.24 | $14.04 | $14.16 | $14.16 | 1,973,700 |
| 2022-07-27 | $14.28 | $14.33 | $14.04 | $14.06 | $14.06 | 2,507,160 |
| 2022-07-26 | $14.50 | $14.55 | $14.24 | $14.30 | $14.30 | 3,805,120 |
| 2022-07-25 | $15.66 | $15.83 | $15.48 | $15.71 | $14.71 | 3,268,330 |
| 2022-07-22 | $15.67 | $15.80 | $15.42 | $15.60 | $14.61 | 1,737,770 |
| 2022-07-21 | $15.88 | $15.88 | $15.64 | $15.67 | $14.67 | 1,521,490 |
| 2022-07-20 | $15.72 | $15.92 | $15.66 | $15.87 | $14.86 | 1,791,680 |
| 2022-07-19 | $15.72 | $15.75 | $15.47 | $15.71 | $14.71 | 2,104,110 |
| 2022-07-18 | $15.30 | $15.60 | $15.28 | $15.49 | $14.51 | 1,562,550 |
| 2022-07-15 | $15.73 | $15.73 | $15.30 | $15.35 | $14.37 | 1,306,900 |
| 2022-07-14 | $15.50 | $15.75 | $15.41 | $15.73 | $14.73 | 1,135,380 |
| 2022-07-13 | $15.41 | $15.53 | $15.37 | $15.50 | $14.52 | 967,640 |
| 2022-07-12 | $15.54 | $15.69 | $15.42 | $15.46 | $14.48 | 1,629,420 |
| 2022-07-11 | $15.65 | $15.65 | $15.42 | $15.53 | $14.54 | 1,755,440 |
| 2022-07-08 | $15.75 | $15.82 | $15.64 | $15.66 | $14.67 | 1,150,520 |
| 2022-07-07 | $15.73 | $15.98 | $15.62 | $15.66 | $14.67 | 1,248,860 |
| 2022-07-06 | $16.09 | $16.09 | $15.68 | $15.89 | $14.88 | 1,305,040 |
| 2022-07-05 | $16.17 | $16.39 | $15.81 | $15.92 | $14.91 | 1,699,280 |
| 2022-07-04 | $16.07 | $16.31 | $16.00 | $16.10 | $15.08 | 1,539,450 |
| 2022-07-01 | $15.83 | $16.11 | $15.72 | $16.08 | $15.06 | 1,891,350 |
| 2022-06-30 | $15.58 | $15.97 | $15.57 | $15.85 | $14.84 | 1,769,430 |
| 2022-06-29 | $15.62 | $15.79 | $15.56 | $15.58 | $14.59 | 1,839,830 |
| 2022-06-28 | $15.52 | $15.70 | $15.47 | $15.64 | $14.65 | 1,207,580 |
| 2022-06-27 | $15.56 | $15.75 | $15.51 | $15.53 | $15.53 | 1,314,160 |
| 2022-06-24 | $15.45 | $15.60 | $15.35 | $15.57 | $15.57 | 1,524,240 |
| 2022-06-23 | $15.39 | $15.49 | $15.30 | $15.41 | $15.41 | 1,076,880 |
| 2022-06-22 | $15.70 | $15.72 | $15.28 | $15.34 | $15.34 | 1,492,600 |
| 2022-06-21 | $15.68 | $15.77 | $15.52 | $15.65 | $15.65 | 1,630,400 |
| 2022-06-20 | $15.58 | $15.66 | $15.46 | $15.66 | $15.66 | 1,365,910 |
| 2022-06-17 | $15.40 | $15.49 | $15.26 | $15.48 | $15.48 | 1,699,050 |
| 2022-06-16 | $15.28 | $15.49 | $15.25 | $15.44 | $15.44 | 1,640,800 |
| 2022-06-15 | $15.18 | $15.46 | $15.14 | $15.24 | $15.24 | 2,201,260 |
| 2022-06-14 | $14.95 | $15.13 | $14.75 | $15.13 | $15.13 | 1,558,430 |
| 2022-06-13 | $15.05 | $15.19 | $14.92 | $15.08 | $15.08 | 1,366,090 |
| 2022-06-10 | $14.93 | $15.15 | $14.81 | $15.15 | $15.15 | 1,538,880 |
| 2022-06-09 | $15.18 | $15.18 | $14.84 | $14.95 | $14.95 | 1,647,570 |
| 2022-06-08 | $15.29 | $15.33 | $14.96 | $15.14 | $15.14 | 1,745,010 |
| 2022-06-07 | $15.43 | $15.46 | $15.16 | $15.28 | $15.28 | 1,396,080 |
| 2022-06-06 | $15.35 | $15.46 | $15.22 | $15.40 | $15.40 | 1,575,440 |
| 2022-06-02 | $15.36 | $15.45 | $15.20 | $15.33 | $15.33 | 1,228,880 |
| 2022-06-01 | $15.46 | $15.64 | $15.26 | $15.36 | $15.36 | 1,461,440 |
| 2022-05-31 | $15.18 | $15.47 | $15.09 | $15.46 | $15.46 | 2,155,370 |
| 2022-05-30 | $14.99 | $15.20 | $14.88 | $15.18 | $15.18 | 1,865,020 |
| 2022-05-27 | $14.94 | $14.99 | $14.78 | $14.90 | $14.90 | 1,372,970 |
| 2022-05-26 | $14.75 | $14.94 | $14.50 | $14.94 | $14.94 | 1,816,580 |
| 2022-05-25 | $14.48 | $14.81 | $14.47 | $14.70 | $14.70 | 1,463,440 |
| 2022-05-24 | $15.05 | $15.16 | $14.52 | $14.52 | $14.52 | 2,455,740 |
| 2022-05-23 | $14.97 | $15.08 | $14.86 | $15.03 | $15.03 | 1,692,240 |
| 2022-05-20 | $14.83 | $15.08 | $14.77 | $15.00 | $15.00 | 1,987,630 |
| 2022-05-19 | $14.70 | $14.77 | $14.50 | $14.77 | $14.77 | 1,842,190 |
| 2022-05-18 | $14.75 | $15.08 | $14.65 | $14.85 | $14.85 | 2,003,000 |
| 2022-05-17 | $14.81 | $15.02 | $14.53 | $14.74 | $14.74 | 1,712,880 |
| 2022-05-16 | $15.11 | $15.16 | $14.78 | $14.91 | $14.91 | 2,111,910 |
| 2022-05-13 | $15.22 | $15.38 | $14.91 | $15.09 | $15.09 | 2,127,650 |
| 2022-05-12 | $14.80 | $15.22 | $14.68 | $15.14 | $15.14 | 3,302,570 |
| 2022-05-11 | $14.90 | $15.09 | $14.65 | $14.67 | $14.67 | 2,689,290 |
| 2022-05-10 | $14.52 | $14.89 | $14.41 | $14.81 | $14.81 | 1,703,390 |
| 2022-05-09 | $14.53 | $14.81 | $14.35 | $14.72 | $14.72 | 1,507,290 |
| 2022-05-06 | $14.38 | $14.84 | $14.33 | $14.57 | $14.57 | 1,878,100 |
| 2022-05-05 | $14.50 | $14.85 | $14.32 | $14.72 | $14.72 | 2,162,340 |
| 2022-05-04 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-05-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-04-29 | $14.30 | $14.71 | $14.29 | $14.47 | $14.47 | 4,448,120 |
| 2022-04-28 | $15.09 | $15.19 | $14.20 | $14.30 | $14.30 | 4,066,200 |
| 2022-04-27 | $15.01 | $15.29 | $14.49 | $15.29 | $15.29 | 2,490,840 |
| 2022-04-26 | $16.00 | $16.08 | $15.01 | $15.10 | $15.10 | 3,900,600 |
| 2022-04-25 | $17.00 | $17.10 | $16.00 | $16.18 | $16.18 | 3,234,700 |
| 2022-04-22 | $16.47 | $17.27 | $16.17 | $17.22 | $17.22 | 3,209,520 |
| 2022-04-21 | $16.82 | $17.25 | $16.33 | $16.45 | $16.45 | 1,782,770 |
| 2022-04-20 | $16.95 | $17.06 | $16.75 | $16.85 | $16.85 | 1,203,700 |
| 2022-04-19 | $16.56 | $16.96 | $16.51 | $16.91 | $16.91 | 1,135,900 |
| 2022-04-18 | $16.20 | $16.80 | $16.00 | $16.65 | $16.65 | 1,346,220 |
| 2022-04-15 | $16.40 | $16.66 | $16.17 | $16.22 | $16.22 | 1,316,220 |
| 2022-04-14 | $16.71 | $16.82 | $16.37 | $16.45 | $16.45 | 2,240,130 |
| 2022-04-13 | $17.07 | $17.24 | $16.65 | $16.70 | $16.70 | 1,968,440 |
| 2022-04-12 | $17.27 | $17.38 | $16.70 | $17.25 | $17.25 | 3,003,190 |
| 2022-04-11 | $16.98 | $17.36 | $16.60 | $16.93 | $16.93 | 2,424,280 |
| 2022-04-08 | $17.30 | $17.31 | $16.90 | $16.98 | $16.98 | 2,799,210 |
| 2022-04-07 | $16.92 | $17.29 | $16.65 | $17.13 | $17.13 | 2,900,120 |
| 2022-04-06 | $16.62 | $16.98 | $16.42 | $16.92 | $16.92 | 1,942,290 |
| 2022-04-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-04-04 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2022-04-01 | $16.14 | $16.68 | $16.05 | $16.62 | $16.62 | 2,027,510 |
| 2022-03-31 | $16.24 | $16.45 | $16.11 | $16.30 | $16.30 | 1,775,560 |
| 2022-03-30 | $15.86 | $16.28 | $15.63 | $16.24 | $16.24 | 2,964,210 |
| 2022-03-29 | $15.52 | $15.92 | $15.46 | $15.68 | $15.68 | 2,347,910 |
| 2022-03-28 | $15.40 | $15.59 | $15.00 | $15.49 | $15.49 | 1,905,660 |
| 2022-03-25 | $15.48 | $15.83 | $15.40 | $15.49 | $15.49 | 1,656,380 |
| 2022-03-24 | $15.69 | $15.69 | $15.42 | $15.48 | $15.48 | 1,745,500 |
| 2022-03-23 | $15.82 | $15.92 | $15.68 | $15.80 | $15.80 | 1,327,520 |
| 2022-03-22 | $15.73 | $15.88 | $15.55 | $15.83 | $15.83 | 774,340 |
| 2022-03-21 | $15.75 | $15.90 | $15.61 | $15.77 | $15.77 | 1,105,290 |
| 2022-03-18 | $15.45 | $15.85 | $15.40 | $15.80 | $15.80 | 1,291,700 |
| 2022-03-17 | $15.50 | $15.71 | $15.42 | $15.48 | $15.48 | 1,619,180 |
| 2022-03-16 | $15.23 | $15.46 | $14.74 | $15.30 | $15.30 | 2,333,540 |
| 2022-03-15 | $15.90 | $15.90 | $14.97 | $15.00 | $15.00 | 3,115,840 |
| 2022-03-14 | $16.38 | $16.55 | $15.92 | $15.95 | $15.95 | 1,492,420 |
| 2022-03-10 | $16.45 | $16.53 | $16.30 | $16.36 | $16.36 | 1,933,000 |
| 2022-03-09 | $16.84 | $16.86 | $15.92 | $16.17 | $16.17 | 3,740,640 |
| 2022-03-08 | $17.62 | $17.74 | $16.61 | $16.72 | $16.72 | 3,500,310 |
| 2022-03-07 | $17.70 | $17.91 | $17.45 | $17.68 | $17.68 | 2,111,020 |
| 2022-03-04 | $17.78 | $17.99 | $17.61 | $17.80 | $17.80 | 1,782,510 |
| 2022-03-03 | $17.48 | $18.11 | $17.41 | $17.88 | $17.88 | 3,986,750 |
| 2022-03-02 | $17.40 | $17.46 | $17.31 | $17.43 | $17.43 | 1,255,410 |
| 2022-03-01 | $17.41 | $17.53 | $17.32 | $17.39 | $17.39 | 785,420 |
| 2022-02-28 | $17.51 | $17.56 | $17.23 | $17.41 | $17.41 | 1,048,080 |
| 2022-02-25 | $17.50 | $17.70 | $17.50 | $17.57 | $17.57 | 921,500 |
| 2022-02-24 | $17.92 | $17.95 | $17.28 | $17.48 | $17.48 | 1,715,100 |
| 2022-02-23 | $17.84 | $17.98 | $17.81 | $17.92 | $17.92 | 722,660 |
| 2022-02-22 | $18.15 | $18.18 | $17.72 | $17.82 | $17.82 | 1,221,320 |
| 2022-02-21 | $18.05 | $18.22 | $17.99 | $18.20 | $18.20 | 957,400 |
| 2022-02-18 | $17.96 | $18.05 | $17.85 | $18.04 | $18.04 | 766,370 |
| 2022-02-17 | $18.00 | $18.10 | $17.92 | $18.00 | $18.00 | 842,580 |
| 2022-02-16 | $17.98 | $18.16 | $17.93 | $18.05 | $18.05 | 1,049,510 |
| 2022-02-15 | $17.99 | $18.07 | $17.76 | $17.93 | $17.93 | 919,820 |
| 2022-02-14 | $17.90 | $18.13 | $17.72 | $18.03 | $18.03 | 969,680 |
| 2022-02-11 | $18.12 | $18.16 | $17.97 | $17.97 | $17.97 | 983,990 |
| 2022-02-10 | $18.13 | $18.16 | $17.96 | $18.12 | $18.12 | 732,590 |
| 2022-02-09 | $18.00 | $18.12 | $17.90 | $18.12 | $18.12 | 1,074,300 |
| 2022-02-08 | $17.79 | $18.02 | $17.65 | $18.01 | $18.01 | 1,254,070 |
| 2022-02-07 | $17.77 | $17.90 | $17.52 | $17.79 | $17.79 | 942,460 |
| 2022-02-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-02-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2022-01-28 | $17.31 | $17.65 | $17.23 | $17.47 | $17.47 | 1,243,610 |
| 2022-01-27 | $17.75 | $17.75 | $17.28 | $17.31 | $17.31 | 1,656,300 |
| 2022-01-26 | $17.74 | $17.92 | $17.58 | $17.69 | $17.69 | 1,906,960 |
| 2022-01-25 | $18.42 | $18.48 | $17.66 | $17.66 | $17.66 | 2,811,160 |
| 2022-01-24 | $18.76 | $18.76 | $18.39 | $18.43 | $18.43 | 1,651,170 |
| 2022-01-21 | $18.70 | $18.93 | $18.44 | $18.80 | $18.80 | 2,319,870 |
| 2022-01-20 | $18.97 | $19.16 | $18.66 | $18.78 | $18.78 | 2,184,020 |
| 2022-01-19 | $19.07 | $19.22 | $18.88 | $18.95 | $18.95 | 2,249,630 |
| 2022-01-18 | $19.45 | $19.45 | $18.86 | $19.07 | $19.07 | 2,648,460 |
| 2022-01-17 | $19.16 | $19.44 | $19.06 | $19.36 | $19.36 | 2,421,790 |
| 2022-01-14 | $19.50 | $19.58 | $18.97 | $19.06 | $19.06 | 3,452,960 |
| 2022-01-13 | $19.86 | $20.05 | $19.66 | $19.72 | $19.72 | 1,655,200 |
| 2022-01-12 | $19.82 | $20.01 | $19.62 | $19.86 | $19.86 | 2,445,270 |
| 2022-01-11 | $20.10 | $20.14 | $19.76 | $19.82 | $19.82 | 2,839,780 |
| 2022-01-10 | $19.56 | $20.25 | $19.47 | $20.10 | $20.10 | 3,315,600 |
| 2022-01-07 | $19.58 | $19.95 | $19.56 | $19.59 | $19.59 | 3,260,390 |
| 2022-01-06 | $19.60 | $19.83 | $19.54 | $19.59 | $19.59 | 2,491,570 |
| 2022-01-05 | $19.75 | $19.85 | $19.53 | $19.67 | $19.67 | 2,498,460 |
| 2022-01-04 | $19.20 | $19.96 | $19.20 | $19.72 | $19.72 | 4,286,900 |
| 2022-01-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2021-12-31 | $19.30 | $19.35 | $19.08 | $19.16 | $19.16 | 1,995,890 |
| 2021-12-30 | $18.84 | $19.46 | $18.70 | $19.25 | $19.25 | 3,511,880 |
| 2021-12-29 | $19.03 | $19.15 | $18.76 | $18.84 | $18.84 | 2,008,040 |
| 2021-12-28 | $18.56 | $19.08 | $18.42 | $19.04 | $19.04 | 2,844,650 |
| 2021-12-27 | $18.59 | $18.59 | $18.36 | $18.54 | $18.54 | 2,372,940 |
| 2021-12-24 | $18.93 | $18.97 | $18.50 | $18.53 | $18.53 | 1,991,380 |
| 2021-12-23 | $19.32 | $19.48 | $18.88 | $18.94 | $18.94 | 2,392,410 |
| 2021-12-22 | $19.00 | $19.88 | $18.99 | $19.29 | $19.29 | 3,747,030 |
| 2021-12-21 | $18.77 | $19.03 | $18.62 | $18.90 | $18.90 | 2,964,040 |
| 2021-12-20 | $18.39 | $19.13 | $18.23 | $18.71 | $18.71 | 4,059,360 |
| 2021-12-17 | $18.61 | $19.18 | $18.38 | $18.39 | $18.39 | 3,835,800 |
| 2021-12-16 | $18.69 | $18.73 | $18.35 | $18.60 | $18.60 | 2,605,180 |
| 2021-12-15 | $18.85 | $19.03 | $18.58 | $18.69 | $18.69 | 2,311,320 |
| 2021-12-14 | $19.08 | $19.10 | $18.61 | $18.69 | $18.69 | 3,084,730 |
| 2021-12-13 | $18.96 | $19.18 | $18.61 | $18.97 | $18.97 | 3,017,170 |
| 2021-12-07 | $18.18 | $18.27 | $18.08 | $18.15 | $18.15 | 1,300,440 |
| 2021-12-06 | $18.21 | $18.36 | $18.01 | $18.07 | $18.07 | 1,529,280 |
| 2021-12-03 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1,465,160 |
| 2021-12-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 2,656,220 |
| 2021-12-01 | $18.27 | $18.42 | $18.13 | $18.30 | $18.30 | 1,490,950 |
| 2021-11-30 | $18.40 | $18.52 | $18.15 | $18.30 | $18.30 | 2,184,070 |
| 2021-11-29 | $18.50 | $18.58 | $18.36 | $18.37 | $18.37 | 2,425,770 |
| 2021-11-26 | $19.11 | $19.20 | $18.82 | $18.85 | $18.85 | 1,325,900 |
| 2021-11-25 | $19.11 | $19.29 | $18.91 | $19.20 | $19.20 | 1,621,500 |
| 2021-11-24 | $18.84 | $19.49 | $18.77 | $19.22 | $19.22 | 3,067,930 |
| 2021-11-23 | $18.89 | $18.93 | $18.65 | $18.84 | $18.84 | 1,738,520 |
| 2021-11-22 | $18.65 | $19.08 | $18.45 | $18.89 | $18.89 | 2,270,320 |
| 2021-11-19 | $18.40 | $18.58 | $18.34 | $18.54 | $18.54 | 1,305,350 |
| 2021-11-18 | $18.70 | $18.76 | $18.35 | $18.37 | $18.37 | 1,432,830 |
| 2021-11-17 | $18.70 | $18.83 | $18.61 | $18.70 | $18.70 | 1,417,350 |
| 2021-11-16 | $18.96 | $19.19 | $18.69 | $18.70 | $18.70 | 2,126,890 |
| 2021-11-15 | $18.61 | $18.95 | $18.55 | $18.88 | $18.88 | 1,910,290 |
| 2021-11-12 | $19.05 | $19.10 | $18.53 | $18.61 | $18.61 | 2,046,520 |
| 2021-11-11 | $18.80 | $19.05 | $18.51 | $19.04 | $19.04 | 1,438,840 |
| 2021-11-10 | $18.75 | $18.88 | $18.49 | $18.84 | $18.84 | 1,224,620 |
| 2021-11-09 | $18.73 | $18.85 | $18.60 | $18.79 | $18.79 | 1,273,480 |
| 2021-11-08 | $18.24 | $18.79 | $18.12 | $18.66 | $18.66 | 1,988,290 |
| 2021-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,640,270 |
| 2021-11-04 | $18.90 | $18.91 | $18.33 | $18.50 | $18.50 | 1,787,770 |
| 2021-11-03 | $18.68 | $19.16 | $18.58 | $18.72 | $18.72 | 1,141,970 |
| 2021-11-02 | $18.66 | $19.06 | $18.55 | $18.59 | $18.59 | 1,898,480 |
| 2021-11-01 | $18.73 | $18.73 | $18.33 | $18.55 | $18.55 | 2,179,130 |
| 2021-10-29 | $18.43 | $18.96 | $18.42 | $18.74 | $18.74 | 1,630,740 |
| 2021-10-28 | $18.97 | $19.15 | $18.41 | $18.80 | $18.80 | 2,212,160 |
| 2021-10-27 | $19.35 | $19.59 | $18.94 | $19.08 | $19.08 | 1,499,680 |
| 2021-10-26 | $19.73 | $19.83 | $19.44 | $19.48 | $19.48 | 1,342,210 |
| 2021-10-25 | $19.60 | $19.78 | $19.40 | $19.76 | $19.76 | 1,203,660 |
| 2021-10-22 | $19.99 | $20.18 | $19.57 | $19.62 | $19.62 | 1,545,650 |
| 2021-10-21 | $20.32 | $20.37 | $19.93 | $20.01 | $20.01 | 1,112,790 |
| 2021-10-20 | $20.15 | $20.49 | $20.08 | $20.32 | $20.32 | 920,050 |
| 2021-10-19 | $20.34 | $20.53 | $20.16 | $20.36 | $20.36 | 911,980 |
| 2021-10-18 | $20.50 | $20.60 | $20.22 | $20.33 | $20.33 | 1,389,240 |
| 2021-10-15 | $20.49 | $20.70 | $20.27 | $20.62 | $20.62 | 1,035,170 |
| 2021-10-14 | $20.90 | $20.90 | $20.35 | $20.53 | $20.53 | 1,140,740 |
| 2021-10-13 | $20.58 | $21.08 | $20.38 | $20.82 | $20.82 | 1,815,190 |
| 2021-10-12 | $20.34 | $20.90 | $20.05 | $20.27 | $20.27 | 1,787,630 |
| 2021-10-11 | $20.60 | $21.05 | $20.15 | $20.42 | $20.42 | 1,569,920 |
| 2021-09-30 | $19.29 | $19.94 | $19.25 | $19.83 | $19.83 | 1,505,640 |
| 2021-09-29 | $20.01 | $20.16 | $19.23 | $19.31 | $19.31 | 2,629,670 |
| 2021-09-28 | $20.00 | $20.35 | $19.95 | $20.16 | $20.16 | 1,977,050 |
| 2021-09-27 | $20.75 | $20.82 | $20.01 | $20.11 | $20.11 | 2,213,860 |
| 2021-09-24 | $21.40 | $21.40 | $20.74 | $20.78 | $20.78 | 1,726,910 |
| 2021-09-23 | $20.94 | $21.33 | $20.93 | $21.09 | $21.09 | 1,986,030 |
| 2021-09-22 | $21.01 | $21.40 | $20.72 | $20.95 | $20.95 | 1,643,590 |
| 2021-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-09-17 | $21.57 | $21.57 | $20.75 | $21.25 | $21.25 | 1,943,490 |
| 2021-09-16 | $21.90 | $22.45 | $21.30 | $21.37 | $21.37 | 2,511,900 |
| 2021-09-15 | $22.34 | $22.50 | $21.60 | $22.05 | $22.05 | 3,249,630 |
| 2021-09-14 | $22.85 | $23.14 | $22.25 | $22.34 | $22.34 | 2,241,350 |
| 2021-09-13 | $22.81 | $23.02 | $22.37 | $22.90 | $22.90 | 2,733,420 |
| 2021-09-09 | $23.80 | $23.90 | $23.05 | $23.25 | $23.25 | 2,950,600 |
| 2021-09-08 | $22.29 | $24.38 | $22.16 | $23.88 | $23.88 | 5,718,030 |
| 2021-09-07 | $22.48 | $22.48 | $22.01 | $22.22 | $22.22 | 2,085,220 |
| 2021-09-06 | $21.15 | $22.50 | $21.15 | $22.36 | $22.36 | 3,667,330 |
| 2021-09-03 | $21.50 | $21.99 | $21.22 | $21.26 | $21.26 | 2,602,000 |
| 2021-09-02 | $21.90 | $22.10 | $21.28 | $21.75 | $21.75 | 3,206,170 |
| 2021-09-01 | $21.34 | $22.03 | $20.71 | $21.70 | $21.70 | 5,659,040 |
| 2021-08-31 | $21.16 | $21.42 | $20.90 | $21.24 | $21.24 | 2,070,540 |
| 2021-08-30 | $21.20 | $21.59 | $21.00 | $21.16 | $21.16 | 2,725,290 |
| 2021-08-27 | $21.33 | $21.51 | $20.73 | $21.20 | $21.20 | 4,205,360 |
| 2021-08-26 | $22.30 | $23.19 | $21.16 | $21.36 | $21.36 | 4,820,820 |
| 2021-08-25 | $21.46 | $22.42 | $21.46 | $22.25 | $22.25 | 2,922,340 |
| 2021-08-24 | $21.38 | $21.72 | $21.12 | $21.61 | $21.61 | 1,730,600 |
| 2021-08-23 | $20.48 | $21.45 | $20.35 | $21.38 | $21.38 | 2,648,200 |
| 2021-08-20 | $20.49 | $20.65 | $20.01 | $20.53 | $20.53 | 1,991,650 |
| 2021-08-19 | $20.60 | $20.83 | $20.40 | $20.66 | $20.66 | 1,548,230 |
| 2021-08-18 | $20.50 | $20.76 | $20.21 | $20.52 | $20.52 | 1,883,000 |
| 2021-08-17 | $21.08 | $21.31 | $20.40 | $20.50 | $20.50 | 2,544,400 |
| 2021-08-16 | $21.39 | $21.72 | $20.98 | $21.15 | $21.15 | 3,168,160 |
| 2021-08-13 | $21.74 | $22.08 | $21.36 | $21.47 | $21.47 | 2,186,770 |
| 2021-08-12 | $22.36 | $22.37 | $21.59 | $21.66 | $21.66 | 2,657,300 |
| 2021-08-11 | $22.87 | $23.10 | $22.26 | $22.36 | $22.36 | 3,252,780 |
| 2021-08-10 | $22.51 | $23.22 | $22.50 | $22.85 | $22.85 | 3,772,700 |
| 2021-08-09 | $21.41 | $22.60 | $21.18 | $22.44 | $22.44 | 3,651,630 |
| 2021-08-06 | $21.58 | $21.84 | $20.86 | $21.32 | $21.32 | 2,903,720 |
| 2021-08-05 | $22.17 | $22.25 | $21.50 | $21.68 | $21.68 | 3,797,420 |
| 2021-08-04 | $22.71 | $22.73 | $22.00 | $22.17 | $22.17 | 3,402,650 |
| 2021-08-03 | $21.73 | $22.78 | $21.52 | $22.49 | $22.49 | 3,791,120 |
| 2021-08-02 | $21.78 | $22.09 | $21.10 | $21.77 | $21.77 | 2,630,350 |
| 2021-07-30 | $22.06 | $22.06 | $21.39 | $21.61 | $21.61 | 2,380,750 |
| 2021-07-29 | $22.18 | $22.20 | $21.51 | $21.94 | $21.94 | 2,881,210 |
| 2021-07-28 | $21.61 | $22.25 | $20.80 | $21.79 | $21.79 | 4,379,330 |
| 2021-07-27 | $22.41 | $22.81 | $21.40 | $21.61 | $21.61 | 3,405,000 |
| 2021-07-26 | $24.31 | $24.48 | $22.74 | $23.20 | $22.40 | 5,389,110 |
| 2021-07-23 | $23.88 | $24.48 | $23.65 | $24.07 | $23.24 | 5,025,890 |
| 2021-07-22 | $24.42 | $25.40 | $23.88 | $23.90 | $23.08 | 4,786,170 |
| 2021-07-21 | $24.72 | $24.99 | $24.01 | $24.18 | $23.35 | 3,075,400 |
| 2021-07-20 | $25.73 | $25.80 | $24.64 | $24.82 | $23.97 | 1,988,170 |
| 2021-07-19 | $24.72 | $25.65 | $24.67 | $25.20 | $24.33 | 2,794,850 |
| 2021-07-16 | $24.99 | $25.38 | $24.78 | $24.91 | $24.05 | 3,302,430 |
| 2021-07-15 | $26.21 | $26.21 | $24.60 | $24.75 | $23.90 | 6,253,680 |
| 2021-07-14 | $26.18 | $27.39 | $25.91 | $26.16 | $25.26 | 4,136,660 |
| 2021-07-13 | $25.64 | $26.49 | $25.41 | $25.91 | $25.02 | 2,887,900 |
| 2021-07-12 | $25.51 | $26.00 | $25.33 | $25.70 | $24.82 | 3,351,720 |
| 2021-07-09 | $25.73 | $26.26 | $25.31 | $25.74 | $24.85 | 3,758,070 |
| 2021-07-08 | $25.98 | $26.57 | $25.45 | $25.75 | $24.86 | 3,974,910 |
| 2021-07-07 | $25.90 | $26.07 | $25.21 | $25.43 | $24.56 | 2,886,520 |
| 2021-07-06 | $25.33 | $26.20 | $25.20 | $26.00 | $25.11 | 3,868,680 |
| 2021-07-05 | $24.85 | $26.28 | $24.80 | $25.52 | $24.64 | 4,128,870 |
| 2021-07-01 | $24.68 | $25.95 | $24.57 | $24.86 | $24.00 | 5,127,380 |
| 2021-06-30 | $24.36 | $25.28 | $23.99 | $24.91 | $24.05 | 4,657,540 |
| 2021-06-29 | $23.49 | $25.28 | $23.49 | $24.62 | $23.77 | 7,230,860 |
| 2021-06-28 | $22.35 | $24.00 | $22.35 | $23.86 | $23.04 | 5,162,400 |
| 2021-06-25 | $22.13 | $22.50 | $21.85 | $22.31 | $21.54 | 2,783,900 |
| 2021-06-24 | $21.24 | $22.48 | $21.24 | $22.19 | $21.43 | 5,306,030 |
| 2021-06-23 | $21.05 | $21.49 | $21.05 | $21.23 | $20.50 | 1,966,420 |
| 2021-06-22 | $21.49 | $21.88 | $21.09 | $21.12 | $20.39 | 3,525,050 |
| 2021-06-21 | $19.90 | $21.55 | $19.80 | $21.49 | $20.75 | 7,010,080 |
| 2021-06-18 | $19.80 | $19.97 | $19.67 | $19.89 | $19.21 | 1,192,640 |
| 2021-06-17 | $19.38 | $19.91 | $19.24 | $19.76 | $19.08 | 1,761,630 |
| 2021-06-16 | $19.27 | $19.58 | $19.15 | $19.38 | $18.71 | 1,793,050 |
| 2021-06-15 | $19.88 | $19.88 | $19.10 | $19.35 | $18.68 | 2,841,690 |
| 2021-06-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.11 | 0 |
| 2021-06-11 | $19.60 | $20.08 | $19.54 | $19.79 | $19.11 | 2,817,780 |
| 2021-06-10 | $20.20 | $20.20 | $19.43 | $19.58 | $18.91 | 4,477,620 |
| 2021-06-09 | $19.86 | $20.46 | $19.73 | $20.22 | $19.52 | 2,640,200 |
| 2021-06-08 | $20.02 | $20.10 | $19.75 | $19.83 | $19.15 | 1,928,490 |
| 2021-06-07 | $20.24 | $20.53 | $20.01 | $20.10 | $19.41 | 2,310,060 |
| 2021-06-04 | $20.31 | $20.72 | $20.25 | $20.30 | $19.60 | 2,368,570 |
| 2021-06-03 | $20.95 | $21.10 | $20.22 | $20.46 | $19.76 | 3,986,650 |
| 2021-06-02 | $20.46 | $20.99 | $20.12 | $20.65 | $19.94 | 4,220,530 |
| 2021-06-01 | $20.25 | $20.78 | $20.18 | $20.45 | $19.75 | 3,401,090 |
| 2021-05-31 | $19.97 | $20.32 | $19.72 | $20.18 | $19.49 | 2,898,080 |
| 2021-05-28 | $20.43 | $20.49 | $20.03 | $20.12 | $19.43 | 3,475,520 |
| 2021-05-27 | $20.30 | $20.60 | $20.12 | $20.52 | $19.81 | 2,939,730 |
| 2021-05-26 | $20.34 | $20.58 | $20.04 | $20.25 | $19.55 | 3,314,950 |
| 2021-05-25 | $20.58 | $20.65 | $20.13 | $20.32 | $19.62 | 3,724,390 |
| 2021-05-24 | $21.04 | $21.42 | $20.31 | $20.45 | $19.75 | 4,529,090 |
| 2021-05-21 | $20.58 | $21.60 | $20.29 | $21.11 | $20.38 | 5,814,580 |
| 2021-05-20 | $20.87 | $21.05 | $20.50 | $20.55 | $19.84 | 3,815,180 |
| 2021-05-19 | $21.37 | $21.50 | $20.52 | $20.89 | $20.17 | 4,226,630 |
| 2021-05-18 | $21.80 | $21.82 | $21.10 | $21.61 | $20.87 | 4,122,440 |
| 2021-05-17 | $22.16 | $22.21 | $21.53 | $21.58 | $20.84 | 3,764,270 |
| 2021-05-14 | $22.10 | $22.70 | $21.87 | $22.23 | $21.47 | 4,763,820 |
| 2021-05-13 | $21.99 | $22.15 | $21.28 | $21.78 | $21.03 | 4,769,140 |
| 2021-05-12 | $22.10 | $22.76 | $21.55 | $22.49 | $21.72 | 6,221,100 |
| 2021-05-11 | $20.60 | $22.10 | $20.29 | $22.02 | $21.26 | 7,958,800 |
| 2021-05-10 | $21.20 | $21.59 | $20.74 | $21.49 | $20.75 | 6,693,380 |
| 2021-05-07 | $20.30 | $22.17 | $20.19 | $21.03 | $20.31 | 9,615,600 |
| 2021-05-06 | $19.15 | $20.28 | $19.15 | $20.16 | $19.47 | 5,839,620 |
| 2021-05-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2021-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.49 | 0 |
| 2021-04-30 | $19.43 | $19.75 | $18.95 | $19.15 | $18.49 | 3,470,230 |
| 2021-04-29 | $19.31 | $19.50 | $18.90 | $19.29 | $18.63 | 3,013,320 |
| 2021-04-28 | $19.75 | $19.89 | $19.33 | $19.33 | $18.66 | 4,329,690 |
| 2021-04-27 | $19.37 | $20.16 | $19.20 | $20.15 | $19.46 | 4,015,810 |
| 2021-04-26 | $19.19 | $19.86 | $19.08 | $19.45 | $18.78 | 1,925,300 |
| 2021-04-23 | $19.32 | $19.46 | $18.85 | $19.02 | $18.37 | 1,152,430 |
| 2021-04-22 | $19.49 | $19.50 | $19.18 | $19.33 | $18.66 | 1,109,740 |
| 2021-04-21 | $19.28 | $19.50 | $19.10 | $19.33 | $18.66 | 977,930 |
| 2021-04-20 | $19.45 | $19.54 | $19.21 | $19.27 | $18.61 | 1,053,670 |
| 2021-04-19 | $19.36 | $19.56 | $19.20 | $19.45 | $18.78 | 1,278,300 |
| 2021-04-16 | $19.00 | $19.48 | $18.89 | $19.45 | $18.78 | 1,229,500 |
| 2021-04-15 | $18.92 | $19.28 | $18.69 | $19.04 | $18.38 | 1,316,420 |
| 2021-04-14 | $18.50 | $19.05 | $18.26 | $18.87 | $18.22 | 1,561,070 |
| 2021-04-13 | $18.47 | $18.68 | $18.32 | $18.38 | $17.75 | 1,385,270 |
| 2021-04-12 | $19.02 | $19.05 | $18.41 | $18.47 | $17.83 | 2,170,710 |
| 2021-04-09 | $19.79 | $19.79 | $18.71 | $19.01 | $18.36 | 3,730,420 |
| 2021-04-08 | $19.91 | $20.09 | $19.62 | $19.68 | $19.00 | 2,361,400 |
| 2021-04-07 | $19.55 | $20.46 | $19.51 | $20.17 | $19.48 | 4,249,100 |
| 2021-04-06 | $19.82 | $19.91 | $19.46 | $19.58 | $18.91 | 2,045,950 |
| 2021-04-05 | $19.92 | $19.92 | $19.92 | $19.92 | $19.23 | 0 |
| 2021-04-02 | $19.88 | $20.18 | $19.50 | $19.92 | $19.23 | 2,551,940 |
| 2021-04-01 | $20.00 | $20.50 | $19.72 | $19.82 | $19.14 | 2,958,750 |
| 2021-03-31 | $19.79 | $20.10 | $19.55 | $19.94 | $19.25 | 2,335,350 |
| 2021-03-30 | $20.19 | $20.19 | $19.50 | $19.75 | $19.07 | 3,439,100 |
| 2021-03-29 | $20.65 | $20.75 | $20.00 | $20.21 | $19.51 | 4,310,250 |
| 2021-03-26 | $19.30 | $20.62 | $19.25 | $20.52 | $19.81 | 7,855,820 |
| 2021-03-25 | $20.20 | $20.88 | $19.24 | $19.24 | $18.58 | 5,771,460 |
| 2021-03-24 | $19.88 | $19.88 | $18.96 | $19.10 | $18.44 | 2,979,310 |
| 2021-03-23 | $20.07 | $20.24 | $19.65 | $19.85 | $19.17 | 1,914,460 |
| 2021-03-22 | $19.29 | $20.30 | $19.20 | $20.18 | $19.49 | 4,098,360 |
| 2021-03-19 | $19.15 | $19.50 | $19.07 | $19.20 | $18.54 | 2,094,480 |
| 2021-03-18 | $18.90 | $19.80 | $18.85 | $19.45 | $18.78 | 3,515,350 |
| 2021-03-17 | $19.75 | $19.85 | $18.80 | $18.93 | $18.28 | 2,419,620 |
| 2021-03-16 | $19.10 | $19.66 | $18.96 | $19.50 | $18.83 | 2,758,300 |
| 2021-03-15 | $19.14 | $19.70 | $18.78 | $18.87 | $18.22 | 2,219,730 |
| 2021-03-12 | $18.93 | $19.71 | $18.76 | $19.26 | $18.60 | 1,817,540 |
| 2021-03-11 | $18.94 | $19.32 | $18.84 | $18.93 | $18.28 | 2,364,760 |
| 2021-03-10 | $19.40 | $19.63 | $18.80 | $18.96 | $18.31 | 2,456,770 |
| 2021-03-09 | $19.85 | $20.25 | $19.14 | $19.37 | $18.70 | 2,532,620 |
| 2021-03-08 | $20.19 | $20.62 | $19.93 | $19.95 | $19.26 | 2,254,480 |
| 2021-03-05 | $20.17 | $20.50 | $19.60 | $20.11 | $19.42 | 2,791,290 |
| 2021-03-04 | $20.59 | $20.59 | $20.06 | $20.25 | $19.55 | 1,779,660 |
| 2021-03-03 | $20.58 | $20.88 | $20.28 | $20.67 | $19.96 | 3,115,850 |
| 2021-03-02 | $19.81 | $20.74 | $19.58 | $20.55 | $19.84 | 5,556,830 |
| 2021-03-01 | $19.00 | $19.90 | $19.00 | $19.77 | $19.09 | 3,832,620 |
| 2021-02-26 | $19.17 | $19.43 | $18.85 | $18.90 | $18.25 | 2,147,680 |
| 2021-02-25 | $19.81 | $19.81 | $19.05 | $19.32 | $18.66 | 2,832,220 |
| 2021-02-24 | $19.63 | $20.14 | $19.42 | $19.81 | $19.13 | 3,753,070 |
| 2021-02-23 | $19.20 | $20.02 | $18.82 | $19.81 | $19.13 | 6,364,840 |
| 2021-02-22 | $19.35 | $19.87 | $19.03 | $19.60 | $18.93 | 6,988,610 |
| 2021-02-19 | $17.40 | $19.22 | $17.26 | $19.22 | $18.56 | 7,653,470 |
| 2021-02-18 | $17.24 | $17.55 | $16.78 | $17.47 | $16.87 | 4,660,570 |
| 2021-02-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.33 | 0 |
| 2021-02-16 | $16.91 | $16.91 | $16.91 | $16.91 | $16.33 | 0 |
| 2021-02-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.33 | 0 |
| 2021-02-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.33 | 0 |
| 2021-02-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.33 | 0 |
| 2021-02-10 | $16.58 | $17.20 | $16.58 | $16.91 | $16.33 | 2,049,580 |
| 2021-02-09 | $16.49 | $16.75 | $16.13 | $16.68 | $16.11 | 2,263,530 |
| 2021-02-08 | $16.05 | $16.51 | $15.98 | $16.32 | $15.76 | 2,978,380 |
| 2021-02-05 | $15.75 | $16.49 | $15.74 | $16.10 | $15.55 | 3,303,220 |
| 2021-02-04 | $16.43 | $16.55 | $15.67 | $15.75 | $15.21 | 3,695,410 |
| 2021-02-03 | $16.60 | $16.65 | $16.34 | $16.43 | $15.86 | 1,969,600 |
| 2021-02-02 | $16.68 | $16.84 | $16.36 | $16.58 | $16.01 | 2,694,870 |
| 2021-02-01 | $16.98 | $17.10 | $16.40 | $16.59 | $16.02 | 4,600,290 |
| 2021-01-29 | $17.42 | $17.69 | $16.83 | $16.91 | $16.33 | 2,761,800 |
| 2021-01-28 | $17.39 | $18.11 | $17.31 | $17.42 | $16.82 | 2,577,220 |
| 2021-01-27 | $16.76 | $17.75 | $16.61 | $17.59 | $16.98 | 4,476,180 |
| 2021-01-26 | $16.53 | $17.82 | $16.53 | $16.90 | $16.32 | 3,855,450 |
| 2021-01-25 | $17.79 | $17.80 | $16.66 | $16.67 | $16.10 | 5,897,760 |
| 2021-01-22 | $17.69 | $18.52 | $17.58 | $17.80 | $17.19 | 4,599,530 |
| 2021-01-21 | $17.61 | $17.82 | $17.45 | $17.79 | $17.18 | 2,301,840 |
| 2021-01-20 | $17.67 | $17.92 | $17.31 | $17.67 | $17.06 | 2,447,360 |
| 2021-01-19 | $17.54 | $17.83 | $17.40 | $17.59 | $16.98 | 2,477,580 |
| 2021-01-18 | $18.09 | $18.30 | $17.53 | $17.58 | $16.98 | 3,502,660 |
| 2021-01-15 | $17.55 | $18.12 | $17.35 | $18.09 | $17.47 | 3,510,840 |
| 2021-01-14 | $16.72 | $17.67 | $16.72 | $17.52 | $16.92 | 3,727,340 |
| 2021-01-13 | $17.09 | $17.10 | $16.61 | $16.78 | $16.20 | 3,340,660 |
| 2021-01-12 | $17.35 | $17.58 | $16.95 | $17.03 | $16.44 | 3,769,760 |
| 2021-01-11 | $17.27 | $17.70 | $16.94 | $17.46 | $16.86 | 3,312,560 |
| 2021-01-08 | $17.36 | $17.76 | $17.16 | $17.32 | $16.72 | 3,963,620 |
| 2021-01-07 | $18.10 | $18.15 | $17.20 | $17.34 | $16.74 | 4,529,650 |
| 2021-01-06 | $18.77 | $18.89 | $18.03 | $18.23 | $17.60 | 4,199,580 |
| 2021-01-05 | $19.49 | $19.55 | $18.79 | $18.95 | $18.30 | 3,062,800 |
| 2021-01-04 | $19.03 | $19.30 | $18.81 | $19.19 | $18.53 | 2,782,650 |
| 2021-01-01 | $19.07 | $19.07 | $19.07 | $19.07 | $18.41 | 0 |
| 2020-12-31 | $19.01 | $19.40 | $18.93 | $19.07 | $18.41 | 3,037,830 |
| 2020-12-30 | $18.43 | $19.31 | $18.42 | $19.10 | $18.44 | 2,436,420 |
| 2020-12-29 | $18.54 | $18.75 | $18.20 | $18.58 | $17.94 | 2,003,990 |
| 2020-12-28 | $18.51 | $18.82 | $18.46 | $18.54 | $17.90 | 3,633,320 |
| 2020-12-25 | $17.84 | $18.65 | $17.70 | $18.60 | $17.96 | 2,652,720 |
| 2020-12-24 | $18.30 | $18.30 | $17.75 | $17.80 | $17.19 | 2,353,240 |
| 2020-12-23 | $18.31 | $18.50 | $18.00 | $18.19 | $17.56 | 2,514,250 |
| 2020-12-22 | $18.54 | $19.10 | $18.03 | $18.41 | $17.78 | 3,602,830 |
| 2020-12-21 | $18.88 | $18.91 | $18.46 | $18.61 | $17.97 | 2,284,780 |
| 2020-12-18 | $18.85 | $19.28 | $18.73 | $18.88 | $18.23 | 1,554,840 |
| 2020-12-17 | $19.10 | $19.14 | $18.54 | $18.95 | $18.30 | 2,081,340 |
| 2020-12-16 | $19.20 | $19.24 | $18.71 | $18.95 | $18.30 | 1,562,920 |
| 2020-12-15 | $18.50 | $19.25 | $18.50 | $19.15 | $18.49 | 2,783,270 |
| 2020-12-14 | $18.58 | $18.65 | $18.25 | $18.55 | $17.91 | 1,433,090 |
| 2020-12-11 | $18.95 | $18.95 | $18.37 | $18.48 | $17.84 | 2,413,050 |
| 2020-12-10 | $18.98 | $19.18 | $18.78 | $18.91 | $18.26 | 1,623,610 |
| 2020-12-09 | $19.90 | $19.90 | $18.95 | $18.97 | $18.32 | 3,356,780 |
| 2020-12-08 | $19.52 | $19.95 | $19.43 | $19.68 | $19.00 | 2,000,020 |
| 2020-12-07 | $19.78 | $19.93 | $19.48 | $19.48 | $18.81 | 2,126,620 |
| 2020-12-04 | $19.96 | $19.98 | $19.43 | $19.78 | $19.10 | 3,196,640 |
| 2020-12-03 | $19.94 | $20.02 | $19.81 | $19.90 | $19.22 | 1,636,120 |
| 2020-12-02 | $20.02 | $20.23 | $19.80 | $19.90 | $19.22 | 2,363,530 |
| 2020-12-01 | $19.80 | $20.04 | $19.62 | $19.94 | $19.25 | 2,562,530 |
| 2020-11-30 | $20.58 | $20.58 | $19.89 | $19.89 | $19.21 | 3,317,730 |
| 2020-11-27 | $20.90 | $20.90 | $20.38 | $20.53 | $19.82 | 2,807,780 |
| 2020-11-26 | $20.58 | $21.20 | $20.52 | $20.83 | $20.11 | 3,169,300 |
| 2020-11-25 | $22.27 | $22.32 | $20.79 | $20.80 | $20.08 | 6,697,580 |
| 2020-11-24 | $22.20 | $22.77 | $22.04 | $22.37 | $21.60 | 2,478,960 |
| 2020-11-23 | $22.32 | $22.43 | $22.02 | $22.32 | $21.55 | 2,727,400 |
| 2020-11-20 | $22.51 | $22.51 | $22.16 | $22.33 | $21.56 | 1,972,180 |
| 2020-11-19 | $22.73 | $22.89 | $21.93 | $22.52 | $21.75 | 4,231,530 |
| 2020-11-18 | $23.50 | $23.71 | $22.82 | $22.90 | $22.11 | 2,884,850 |
| 2020-11-17 | $23.40 | $23.76 | $22.98 | $23.34 | $22.54 | 2,951,680 |
| 2020-11-16 | $22.96 | $23.61 | $22.80 | $23.52 | $22.71 | 3,989,880 |
| 2020-11-13 | $23.31 | $23.40 | $22.61 | $22.65 | $21.87 | 4,495,450 |
| 2020-11-12 | $23.33 | $23.67 | $23.09 | $23.39 | $22.59 | 4,058,060 |
| 2020-11-11 | $23.91 | $24.07 | $23.28 | $23.33 | $22.53 | 5,349,710 |
| 2020-11-10 | $23.08 | $24.86 | $22.79 | $24.02 | $23.19 | 9,349,080 |
| 2020-11-09 | $22.30 | $23.07 | $22.26 | $22.83 | $22.04 | 5,367,160 |
| 2020-11-06 | $22.46 | $22.46 | $21.88 | $22.17 | $21.41 | 3,102,250 |
| 2020-11-05 | $21.98 | $22.64 | $21.76 | $22.49 | $21.72 | 4,565,220 |
| 2020-11-04 | $21.77 | $22.53 | $21.43 | $21.69 | $20.94 | 4,972,700 |
| 2020-11-03 | $21.56 | $21.85 | $21.22 | $21.62 | $20.88 | 2,941,850 |
| 2020-11-02 | $21.66 | $21.95 | $21.12 | $21.49 | $20.75 | 3,473,440 |
| 2020-10-30 | $22.52 | $22.69 | $21.25 | $21.58 | $20.84 | 4,464,710 |
| 2020-10-29 | $22.15 | $22.58 | $21.80 | $22.25 | $21.48 | 2,689,570 |
| 2020-10-28 | $22.09 | $22.45 | $21.72 | $22.27 | $21.50 | 2,604,170 |
| 2020-10-27 | $21.07 | $22.32 | $21.00 | $22.00 | $21.24 | 3,178,840 |
| 2020-10-26 | $21.85 | $21.96 | $21.18 | $21.29 | $20.56 | 2,811,280 |
| 2020-10-23 | $22.50 | $22.60 | $21.88 | $22.06 | $21.30 | 2,902,740 |
| 2020-10-22 | $22.53 | $22.83 | $22.20 | $22.44 | $21.67 | 3,081,870 |
| 2020-10-21 | $22.90 | $23.35 | $22.54 | $22.67 | $21.89 | 3,530,270 |
| 2020-10-20 | $22.44 | $23.00 | $22.16 | $22.92 | $22.13 | 4,124,300 |
| 2020-10-19 | $22.76 | $22.81 | $22.27 | $22.58 | $21.80 | 3,545,160 |
| 2020-10-16 | $22.40 | $22.98 | $22.29 | $22.55 | $21.77 | 3,819,310 |
| 2020-10-15 | $22.40 | $22.74 | $22.19 | $22.37 | $21.60 | 3,725,590 |
| 2020-10-14 | $22.20 | $23.11 | $22.20 | $22.57 | $21.79 | 7,258,860 |
| 2020-10-13 | $21.18 | $22.56 | $21.13 | $22.44 | $21.67 | 8,012,500 |
| 2020-10-12 | $21.48 | $22.32 | $21.08 | $21.21 | $20.48 | 6,063,980 |
| 2020-10-09 | $20.46 | $21.62 | $20.36 | $21.48 | $20.74 | 4,827,590 |
| 2020-10-08 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-10-07 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-10-06 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-10-05 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-10-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-10-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.54 | 0 |
| 2020-09-30 | $20.30 | $20.58 | $20.10 | $20.24 | $19.54 | 1,586,820 |
| 2020-09-29 | $20.45 | $20.47 | $20.13 | $20.29 | $19.59 | 1,743,270 |
| 2020-09-28 | $20.84 | $20.91 | $20.23 | $20.29 | $19.59 | 1,621,040 |
| 2020-09-25 | $20.81 | $21.05 | $20.39 | $20.79 | $20.07 | 2,874,690 |
| 2020-09-24 | $21.56 | $21.76 | $20.68 | $20.78 | $20.07 | 3,394,890 |
| 2020-09-23 | $21.21 | $21.62 | $20.90 | $21.49 | $20.75 | 4,002,270 |
| 2020-09-22 | $21.60 | $22.16 | $20.75 | $21.01 | $20.29 | 5,448,140 |
| 2020-09-21 | $21.97 | $22.76 | $21.80 | $21.99 | $21.23 | 4,939,240 |
| 2020-09-18 | $21.88 | $22.26 | $21.68 | $21.97 | $21.21 | 3,360,560 |
| 2020-09-17 | $21.82 | $22.00 | $21.40 | $21.84 | $21.09 | 2,740,730 |
| 2020-09-16 | $21.77 | $22.20 | $21.51 | $21.97 | $21.21 | 3,098,780 |
| 2020-09-15 | $22.15 | $22.29 | $21.40 | $21.72 | $20.97 | 4,254,370 |
| 2020-09-14 | $21.67 | $22.97 | $21.67 | $21.95 | $21.19 | 6,562,040 |
| 2020-09-11 | $21.22 | $21.98 | $20.90 | $21.47 | $20.73 | 4,546,140 |
| 2020-09-10 | $21.57 | $21.84 | $20.70 | $20.86 | $20.14 | 4,561,460 |
| 2020-09-09 | $21.82 | $22.20 | $21.42 | $21.54 | $20.80 | 5,022,240 |
| 2020-09-08 | $22.15 | $22.60 | $21.60 | $21.92 | $21.17 | 5,766,430 |
| 2020-09-07 | $23.00 | $23.28 | $21.70 | $21.80 | $21.05 | 9,638,570 |
| 2020-09-04 | $23.00 | $23.46 | $22.73 | $22.91 | $22.12 | 5,053,790 |
| 2020-09-03 | $23.01 | $23.96 | $22.75 | $23.60 | $22.79 | 6,060,290 |
| 2020-09-02 | $23.30 | $23.70 | $22.66 | $23.03 | $22.24 | 5,914,660 |
| 2020-09-01 | $22.46 | $23.49 | $22.31 | $23.30 | $22.50 | 8,689,150 |
| 2020-08-31 | $21.80 | $23.30 | $21.50 | $22.34 | $21.57 | 10,220,200 |
| 2020-08-28 | $20.37 | $21.90 | $20.04 | $21.40 | $20.66 | 10,189,010 |
| 2020-08-27 | $21.00 | $21.26 | $19.90 | $20.21 | $19.51 | 14,324,130 |
| 2020-08-26 | $19.25 | $20.45 | $18.71 | $20.45 | $19.75 | 13,341,850 |
| 2020-08-25 | $18.33 | $18.88 | $18.30 | $18.59 | $17.95 | 3,335,610 |
| 2020-08-24 | $18.21 | $18.39 | $18.10 | $18.33 | $17.70 | 1,408,020 |
| 2020-08-21 | $18.03 | $18.25 | $18.03 | $18.19 | $17.56 | 1,345,710 |
| 2020-08-20 | $17.80 | $18.44 | $17.62 | $18.00 | $17.38 | 2,500,090 |
| 2020-08-19 | $18.07 | $18.12 | $17.85 | $17.86 | $17.25 | 1,972,660 |
| 2020-08-18 | $17.80 | $18.13 | $17.78 | $18.06 | $17.44 | 2,266,570 |
| 2020-08-17 | $17.63 | $17.94 | $17.56 | $17.85 | $17.24 | 2,128,190 |
| 2020-08-14 | $17.45 | $17.58 | $17.27 | $17.58 | $16.98 | 1,697,830 |
| 2020-08-13 | $17.31 | $17.62 | $17.31 | $17.49 | $16.89 | 2,144,060 |
| 2020-08-12 | $18.02 | $18.16 | $17.15 | $17.38 | $16.78 | 5,349,530 |
| 2020-08-11 | $18.61 | $18.71 | $18.00 | $18.09 | $17.47 | 3,501,520 |
| 2020-08-10 | $18.30 | $18.68 | $18.15 | $18.61 | $17.97 | 2,768,100 |
| 2020-08-07 | $18.66 | $18.77 | $18.20 | $18.39 | $17.76 | 2,720,660 |
| 2020-08-06 | $19.06 | $19.12 | $18.47 | $18.77 | $18.12 | 3,347,050 |
| 2020-08-05 | $19.38 | $19.39 | $18.82 | $19.08 | $18.42 | 3,332,430 |
| 2020-08-04 | $19.01 | $19.90 | $18.84 | $19.35 | $18.68 | 5,506,740 |
| 2020-08-03 | $18.81 | $19.11 | $18.81 | $18.96 | $18.31 | 2,450,950 |
| 2020-07-31 | $19.14 | $19.37 | $18.60 | $18.81 | $18.16 | 2,513,350 |
| 2020-07-30 | $19.11 | $19.11 | $18.83 | $18.96 | $18.31 | 2,039,150 |
| 2020-07-29 | $18.78 | $19.06 | $18.55 | $19.02 | $18.37 | 2,807,750 |
| 2020-07-28 | $18.20 | $18.94 | $18.20 | $18.78 | $18.13 | 2,989,660 |
| 2020-07-27 | $18.06 | $18.49 | $17.90 | $18.31 | $17.68 | 2,091,320 |
| 2020-07-24 | $18.84 | $19.10 | $17.98 | $18.00 | $17.38 | 3,284,360 |
| 2020-07-23 | $18.78 | $19.14 | $18.33 | $18.78 | $18.13 | 2,655,540 |
| 2020-07-22 | $19.30 | $19.39 | $18.86 | $18.93 | $18.28 | 3,385,230 |
| 2020-07-21 | $19.22 | $19.38 | $18.95 | $19.26 | $18.60 | 3,303,670 |
| 2020-07-20 | $18.13 | $19.33 | $18.13 | $19.09 | $18.43 | 5,345,200 |
| 2020-07-17 | $17.92 | $18.19 | $17.72 | $18.04 | $17.42 | 2,040,020 |
| 2020-07-16 | $18.40 | $18.80 | $17.73 | $17.78 | $17.17 | 3,425,860 |
| 2020-07-15 | $18.97 | $19.28 | $18.42 | $18.58 | $17.94 | 3,261,850 |
| 2020-07-14 | $19.32 | $19.34 | $18.63 | $18.95 | $18.30 | 4,916,400 |
| 2020-07-13 | $19.12 | $19.39 | $18.95 | $19.31 | $18.65 | 3,915,550 |
| 2020-07-10 | $19.19 | $19.42 | $18.85 | $19.04 | $18.38 | 4,219,750 |
| 2020-07-09 | $18.10 | $19.27 | $18.10 | $19.25 | $18.59 | 6,612,750 |
| 2020-07-08 | $17.69 | $18.09 | $17.60 | $18.05 | $17.43 | 4,371,870 |
| 2020-07-07 | $17.96 | $18.04 | $17.63 | $17.78 | $17.17 | 4,547,140 |
| 2020-07-06 | $17.48 | $17.95 | $17.48 | $17.86 | $17.25 | 4,063,220 |
| 2020-07-03 | $17.26 | $17.67 | $17.21 | $17.48 | $16.88 | 2,865,320 |
| 2020-07-02 | $17.24 | $17.39 | $17.03 | $17.26 | $16.67 | 2,961,390 |
| 2020-07-01 | $16.85 | $17.39 | $16.80 | $17.30 | $16.70 | 2,789,340 |
| 2020-06-30 | $16.82 | $17.00 | $16.80 | $16.85 | $16.27 | 1,010,290 |
| 2020-06-29 | $16.89 | $16.99 | $16.72 | $16.75 | $16.17 | 1,245,450 |
| 2020-06-26 | $16.92 | $16.92 | $16.92 | $16.92 | $16.34 | 0 |
| 2020-06-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.34 | 0 |
| 2020-06-24 | $16.85 | $17.02 | $16.72 | $16.92 | $16.34 | 1,564,290 |
| 2020-06-23 | $16.89 | $17.07 | $16.78 | $16.80 | $16.22 | 1,622,930 |
| 2020-06-22 | $16.83 | $17.13 | $16.70 | $16.90 | $16.32 | 1,676,090 |
| 2020-06-19 | $16.88 | $16.99 | $16.74 | $16.86 | $16.28 | 1,662,840 |
| 2020-06-18 | $17.00 | $17.17 | $16.69 | $16.91 | $16.33 | 2,318,140 |
| 2020-06-17 | $17.23 | $17.64 | $16.96 | $16.99 | $16.41 | 4,950,470 |
| 2020-06-16 | $16.70 | $16.92 | $16.70 | $16.87 | $16.29 | 1,661,480 |
| 2020-06-15 | $16.88 | $16.98 | $16.61 | $16.67 | $16.10 | 2,345,740 |
| 2020-06-12 | $16.40 | $17.19 | $16.28 | $16.89 | $16.31 | 2,415,360 |
| 2020-06-11 | $17.04 | $17.24 | $16.60 | $16.66 | $16.09 | 3,078,660 |
| 2020-06-10 | $17.16 | $17.17 | $16.67 | $16.94 | $16.36 | 3,011,840 |
| 2020-06-09 | $16.60 | $18.18 | $16.52 | $17.10 | $16.51 | 5,658,830 |
| 2020-06-08 | $17.14 | $17.28 | $16.43 | $16.62 | $16.05 | 4,847,600 |
| 2020-06-05 | $17.60 | $17.65 | $17.11 | $17.14 | $16.55 | 1,988,910 |
| 2020-06-04 | $17.83 | $17.86 | $17.54 | $17.60 | $16.99 | 1,315,700 |
| 2020-06-03 | $17.74 | $18.02 | $17.57 | $17.74 | $17.13 | 2,005,620 |
| 2020-06-02 | $17.77 | $18.08 | $17.60 | $17.71 | $17.10 | 3,456,140 |
| 2020-06-01 | $18.22 | $18.36 | $18.03 | $18.20 | $17.57 | 2,595,590 |
| 2020-05-29 | $17.65 | $18.20 | $17.65 | $17.99 | $17.37 | 2,834,340 |
| 2020-05-28 | $17.70 | $17.99 | $17.23 | $17.58 | $16.98 | 2,245,470 |
| 2020-05-27 | $17.18 | $18.08 | $17.18 | $17.74 | $17.13 | 2,713,070 |
| 2020-05-26 | $17.24 | $17.48 | $17.08 | $17.28 | $16.69 | 1,478,780 |
| 2020-05-25 | $17.00 | $17.26 | $16.60 | $17.24 | $16.65 | 1,985,800 |
| 2020-05-22 | $17.70 | $17.83 | $16.89 | $17.00 | $16.42 | 1,871,010 |
| 2020-05-21 | $22.57 | $22.81 | $22.10 | $22.20 | $17.06 | 2,166,480 |
| 2020-05-20 | $22.86 | $23.17 | $22.51 | $22.65 | $17.41 | 1,658,970 |
| 2020-05-19 | $23.40 | $23.45 | $22.83 | $22.94 | $17.63 | 1,652,810 |
| 2020-05-18 | $22.32 | $23.45 | $22.20 | $23.06 | $17.72 | 2,943,540 |
| 2020-05-15 | $22.60 | $23.14 | $22.30 | $22.44 | $17.25 | 1,790,000 |
| 2020-05-14 | $22.36 | $22.74 | $22.20 | $22.38 | $17.20 | 1,257,270 |
| 2020-05-13 | $22.71 | $22.74 | $22.29 | $22.40 | $17.21 | 1,854,720 |
| 2020-05-12 | $22.86 | $22.86 | $22.34 | $22.67 | $17.42 | 2,197,730 |
| 2020-05-11 | $22.11 | $22.84 | $22.08 | $22.84 | $17.55 | 3,739,970 |
| 2020-05-08 | $21.50 | $22.24 | $21.35 | $22.10 | $16.98 | 4,118,420 |
| 2020-05-07 | $21.71 | $21.81 | $21.25 | $21.35 | $16.41 | 1,672,830 |
| 2020-05-06 | $21.40 | $21.98 | $21.21 | $21.75 | $16.71 | 2,833,960 |
| 2020-05-05 | $21.55 | $21.55 | $21.55 | $21.55 | $16.56 | 0 |
| 2020-05-04 | $21.55 | $21.55 | $21.55 | $21.55 | $16.56 | 0 |
| 2020-05-01 | $21.55 | $21.55 | $21.55 | $21.55 | $16.56 | 0 |
| 2020-04-30 | $21.00 | $21.63 | $20.84 | $21.55 | $16.56 | 2,609,280 |
| 2020-04-29 | $20.10 | $20.98 | $19.91 | $20.71 | $15.92 | 1,568,610 |
| 2020-04-28 | $20.79 | $20.80 | $19.71 | $20.09 | $15.44 | 1,809,980 |
| 2020-04-27 | $20.68 | $20.86 | $20.50 | $20.72 | $15.92 | 1,018,300 |
| 2020-04-24 | $20.87 | $20.97 | $20.62 | $20.70 | $15.91 | 1,090,300 |
| 2020-04-23 | $20.94 | $21.20 | $20.86 | $20.87 | $16.04 | 1,493,530 |
| 2020-04-22 | $21.20 | $21.20 | $20.69 | $21.00 | $16.14 | 2,191,340 |
| 2020-04-21 | $21.70 | $22.14 | $21.12 | $21.20 | $16.29 | 4,040,700 |
| 2020-04-20 | $20.95 | $21.77 | $20.91 | $21.76 | $16.72 | 3,321,940 |
| 2020-04-17 | $20.56 | $21.29 | $20.51 | $20.92 | $16.08 | 3,032,470 |
| 2020-04-16 | $20.45 | $20.65 | $20.33 | $20.50 | $15.75 | 1,483,460 |
| 2020-04-15 | $20.79 | $20.93 | $20.43 | $20.49 | $15.75 | 1,920,750 |
| 2020-04-14 | $20.70 | $20.85 | $20.30 | $20.79 | $15.98 | 1,894,020 |
| 2020-04-13 | $20.70 | $20.79 | $20.55 | $20.68 | $15.89 | 1,029,520 |
| 2020-04-10 | $21.48 | $21.51 | $20.80 | $20.92 | $16.08 | 2,100,990 |
| 2020-04-09 | $21.85 | $21.85 | $21.44 | $21.48 | $16.51 | 1,870,770 |
| 2020-04-08 | $22.23 | $22.37 | $21.55 | $21.65 | $16.64 | 2,986,250 |
| 2020-04-07 | $21.10 | $21.81 | $21.10 | $21.80 | $16.75 | 1,785,450 |
| 2020-04-06 | $20.89 | $20.89 | $20.89 | $20.89 | $16.05 | 0 |
| 2020-04-03 | $21.34 | $21.50 | $20.75 | $20.89 | $16.05 | 1,147,640 |
| 2020-04-02 | $21.11 | $21.35 | $20.83 | $21.34 | $16.40 | 854,360 |
| 2020-04-01 | $21.01 | $21.49 | $20.31 | $21.25 | $16.33 | 1,035,630 |
| 2020-03-31 | $21.19 | $21.39 | $20.95 | $21.01 | $16.15 | 624,480 |
| 2020-03-30 | $21.39 | $21.39 | $20.90 | $21.08 | $16.20 | 884,700 |
| 2020-03-27 | $21.21 | $21.85 | $21.21 | $21.58 | $16.58 | 1,253,940 |
| 2020-03-26 | $21.38 | $21.38 | $21.02 | $21.11 | $16.22 | 574,480 |
| 2020-03-25 | $21.29 | $21.48 | $20.94 | $21.40 | $16.45 | 1,281,600 |
| 2020-03-24 | $20.66 | $20.97 | $20.23 | $20.85 | $16.02 | 1,017,800 |
| 2020-03-23 | $20.59 | $20.83 | $20.19 | $20.42 | $15.69 | 1,093,700 |
| 2020-03-20 | $20.99 | $21.30 | $20.67 | $21.05 | $16.18 | 1,154,540 |
| 2020-03-19 | $20.83 | $21.11 | $20.51 | $20.85 | $16.02 | 1,151,090 |
| 2020-03-18 | $21.09 | $21.66 | $20.80 | $20.81 | $15.99 | 1,601,700 |
| 2020-03-17 | $21.12 | $21.50 | $20.30 | $20.86 | $16.03 | 1,533,870 |
| 2020-03-16 | $22.19 | $22.27 | $21.04 | $21.12 | $16.23 | 1,749,210 |
| 2020-03-13 | $21.46 | $22.34 | $21.15 | $22.02 | $16.92 | 2,151,170 |
| 2020-03-12 | $23.33 | $23.33 | $22.65 | $22.87 | $17.58 | 1,586,610 |
| 2020-03-11 | $23.73 | $24.10 | $23.42 | $23.50 | $18.06 | 1,821,130 |
| 2020-03-10 | $22.65 | $23.85 | $22.65 | $23.79 | $18.28 | 2,208,680 |
| 2020-03-09 | $23.89 | $24.36 | $23.15 | $23.26 | $17.88 | 2,750,070 |
| 2020-03-06 | $23.40 | $24.50 | $23.33 | $24.09 | $18.51 | 3,086,760 |
| 2020-03-05 | $23.71 | $23.96 | $23.40 | $23.57 | $18.11 | 2,371,900 |
| 2020-03-04 | $22.99 | $23.46 | $22.80 | $23.41 | $17.99 | 1,811,220 |
| 2020-03-03 | $23.02 | $23.20 | $22.71 | $23.08 | $17.74 | 2,370,780 |
| 2020-03-02 | $21.64 | $22.74 | $21.64 | $22.60 | $17.37 | 2,090,450 |
| 2020-02-28 | $22.36 | $22.76 | $21.40 | $21.70 | $16.68 | 2,837,750 |
| 2020-02-27 | $23.00 | $23.10 | $22.73 | $22.83 | $17.54 | 1,627,950 |
| 2020-02-26 | $22.87 | $23.28 | $22.77 | $22.92 | $17.61 | 2,920,800 |
| 2020-02-25 | $23.00 | $23.48 | $22.68 | $23.26 | $17.88 | 2,732,630 |
| 2020-02-24 | $23.88 | $23.99 | $23.38 | $23.79 | $18.28 | 2,311,600 |
| 2020-02-21 | $23.76 | $24.18 | $23.66 | $24.00 | $18.44 | 2,567,910 |
| 2020-02-20 | $23.14 | $23.88 | $23.02 | $23.80 | $18.29 | 3,076,600 |
| 2020-02-19 | $23.12 | $23.33 | $22.91 | $23.06 | $17.72 | 2,491,500 |
| 2020-02-18 | $23.15 | $23.46 | $23.01 | $23.33 | $17.93 | 2,313,230 |
| 2020-02-17 | $22.48 | $23.14 | $22.47 | $23.10 | $17.75 | 2,839,400 |
| 2020-02-14 | $22.41 | $22.74 | $22.17 | $22.51 | $17.30 | 2,291,480 |
| 2020-02-13 | $23.09 | $23.09 | $22.13 | $22.40 | $17.21 | 3,784,960 |
| 2020-02-12 | $23.10 | $23.22 | $22.65 | $23.09 | $17.74 | 2,472,770 |
| 2020-02-11 | $23.06 | $23.06 | $22.50 | $22.90 | $17.60 | 3,531,050 |
| 2020-02-10 | $23.36 | $23.36 | $22.81 | $23.06 | $17.72 | 2,546,990 |
| 2020-02-07 | $22.22 | $23.74 | $22.00 | $23.70 | $18.21 | 3,942,370 |
| 2020-02-06 | $22.18 | $22.44 | $21.80 | $22.30 | $17.14 | 3,434,080 |
| 2020-02-05 | $21.94 | $22.80 | $21.88 | $22.20 | $17.06 | 3,797,290 |
| 2020-02-04 | $21.61 | $22.30 | $21.00 | $22.15 | $17.02 | 5,236,950 |
| 2020-02-03 | $23.12 | $23.12 | $23.12 | $23.12 | $17.77 | 1,054,400 |
| 2020-01-31 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-30 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-29 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-28 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-27 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-24 | $25.69 | $25.69 | $25.69 | $25.69 | $19.74 | 0 |
| 2020-01-23 | $26.49 | $27.18 | $25.30 | $25.69 | $19.74 | 3,017,340 |
| 2020-01-22 | $27.20 | $27.30 | $26.66 | $26.98 | $20.73 | 2,227,790 |
| 2020-01-21 | $27.30 | $27.79 | $27.08 | $27.43 | $21.08 | 2,391,150 |
| 2020-01-20 | $27.94 | $27.94 | $27.25 | $27.53 | $21.16 | 1,957,810 |
| 2020-01-17 | $27.95 | $28.20 | $27.53 | $27.75 | $21.33 | 2,225,300 |
| 2020-01-16 | $27.67 | $28.15 | $27.45 | $27.63 | $21.23 | 1,811,590 |
| 2020-01-15 | $27.99 | $28.27 | $27.48 | $27.99 | $21.51 | 1,508,670 |
| 2020-01-14 | $28.05 | $28.30 | $27.75 | $27.86 | $21.41 | 2,020,350 |
| 2020-01-13 | $26.81 | $28.40 | $26.81 | $28.16 | $21.64 | 3,673,120 |
| 2020-01-10 | $26.20 | $27.15 | $26.20 | $26.92 | $20.69 | 2,989,420 |
| 2020-01-09 | $26.18 | $26.44 | $26.00 | $26.17 | $20.11 | 1,651,870 |
| 2020-01-08 | $26.10 | $26.48 | $25.80 | $25.89 | $19.90 | 2,575,010 |
| 2020-01-07 | $25.56 | $26.34 | $25.37 | $26.22 | $20.15 | 2,809,080 |
| 2020-01-06 | $25.48 | $25.65 | $25.27 | $25.48 | $19.58 | 1,592,570 |
| 2020-01-03 | $25.80 | $26.24 | $25.42 | $25.48 | $19.58 | 2,287,610 |
| 2020-01-02 | $25.52 | $25.99 | $25.11 | $25.92 | $19.92 | 2,346,880 |
| 2020-01-01 | $25.38 | $25.38 | $25.38 | $25.38 | $19.50 | 0 |
| 2019-12-31 | $24.97 | $25.47 | $24.66 | $25.38 | $19.50 | 1,976,260 |
| 2019-12-30 | $24.70 | $24.93 | $24.06 | $24.88 | $19.12 | 2,179,170 |
| 2019-12-27 | $25.10 | $25.50 | $24.80 | $24.80 | $19.06 | 2,152,440 |
| 2019-12-26 | $24.78 | $25.35 | $24.66 | $25.28 | $19.43 | 2,199,030 |
| 2019-12-25 | $25.08 | $25.27 | $24.47 | $24.78 | $19.04 | 3,099,930 |
| 2019-12-24 | $25.52 | $25.67 | $24.88 | $25.20 | $19.37 | 3,083,960 |
| 2019-12-23 | $25.11 | $26.08 | $24.88 | $25.80 | $19.83 | 4,322,990 |
| 2019-12-20 | $24.34 | $25.48 | $24.13 | $25.03 | $19.24 | 3,469,960 |
| 2019-12-19 | $24.20 | $24.37 | $24.07 | $24.34 | $18.71 | 1,400,210 |
| 2019-12-18 | $24.66 | $24.86 | $24.18 | $24.25 | $18.64 | 2,129,350 |
| 2019-12-17 | $24.64 | $24.83 | $24.30 | $24.71 | $18.99 | 1,433,830 |
| 2019-12-16 | $24.43 | $24.80 | $24.37 | $24.61 | $18.91 | 1,827,180 |
| 2019-12-13 | $24.60 | $24.68 | $24.22 | $24.46 | $18.80 | 1,452,260 |
| 2019-12-12 | $24.80 | $25.16 | $24.35 | $24.41 | $18.76 | 1,739,100 |
| 2019-12-11 | $25.06 | $25.46 | $24.65 | $24.89 | $19.13 | 1,163,070 |
| 2019-12-10 | $25.07 | $25.24 | $24.90 | $25.12 | $19.30 | 1,118,450 |
| 2019-12-09 | $25.25 | $25.42 | $24.50 | $25.11 | $19.30 | 1,734,680 |
| 2019-12-06 | $24.82 | $25.03 | $24.54 | $24.94 | $19.17 | 1,595,080 |
| 2019-12-05 | $24.60 | $24.85 | $24.31 | $24.75 | $19.02 | 1,492,030 |
| 2019-12-04 | $23.68 | $24.57 | $23.59 | $24.51 | $18.84 | 2,194,860 |
| 2019-12-03 | $23.21 | $23.76 | $22.84 | $23.74 | $18.24 | 1,529,200 |
| 2019-12-02 | $22.99 | $23.26 | $22.76 | $23.20 | $17.83 | 1,057,590 |
| 2019-11-29 | $22.85 | $23.13 | $22.71 | $22.86 | $17.57 | 941,830 |
| 2019-11-28 | $23.39 | $23.42 | $22.81 | $22.88 | $17.58 | 1,349,790 |
| 2019-11-27 | $23.64 | $23.69 | $23.16 | $23.39 | $17.98 | 1,460,950 |
| 2019-11-26 | $23.63 | $23.90 | $23.51 | $23.62 | $18.15 | 1,541,390 |
| 2019-11-25 | $23.98 | $24.29 | $23.49 | $23.64 | $18.17 | 1,155,600 |
| 2019-11-22 | $24.17 | $24.70 | $23.95 | $23.95 | $18.41 | 1,532,600 |
| 2019-11-21 | $24.36 | $24.36 | $23.91 | $24.05 | $18.48 | 1,073,250 |
| 2019-11-20 | $24.49 | $24.90 | $24.21 | $24.36 | $18.72 | 1,601,330 |
| 2019-11-19 | $24.27 | $24.78 | $24.00 | $24.41 | $18.76 | 1,589,700 |
| 2019-11-18 | $23.50 | $24.65 | $23.50 | $24.27 | $18.65 | 1,790,550 |
| 2019-11-15 | $24.12 | $24.26 | $23.60 | $23.65 | $18.17 | 1,383,950 |
| 2019-11-14 | $24.43 | $24.50 | $23.90 | $24.19 | $18.59 | 1,486,180 |
| 2019-11-13 | $24.16 | $24.80 | $23.70 | $24.50 | $18.83 | 1,922,180 |
| 2019-11-12 | $24.18 | $24.70 | $24.00 | $24.30 | $18.67 | 1,515,590 |
| 2019-11-11 | $24.10 | $24.77 | $24.00 | $24.23 | $18.62 | 1,997,480 |
| 2019-11-08 | $25.19 | $25.20 | $24.45 | $24.51 | $18.84 | 2,166,020 |
| 2019-11-07 | $24.56 | $25.14 | $24.30 | $24.88 | $19.12 | 2,781,850 |
| 2019-11-06 | $24.15 | $24.80 | $24.00 | $24.43 | $18.77 | 3,144,360 |
| 2019-11-05 | $24.06 | $24.37 | $23.84 | $24.23 | $18.62 | 1,983,150 |
| 2019-11-04 | $23.99 | $24.44 | $23.62 | $24.08 | $18.51 | 2,618,700 |
| 2019-11-01 | $23.15 | $23.92 | $22.82 | $23.90 | $18.37 | 3,163,140 |
| 2019-10-31 | $23.21 | $23.70 | $22.99 | $23.12 | $17.77 | 3,113,550 |
| 2019-10-30 | $22.20 | $23.26 | $22.20 | $23.10 | $17.75 | 3,012,000 |
| 2019-10-29 | $22.12 | $22.19 | $21.84 | $22.01 | $16.91 | 711,880 |
| 2019-10-28 | $21.88 | $22.08 | $21.69 | $22.07 | $16.96 | 819,930 |
| 2019-10-25 | $22.35 | $22.35 | $21.60 | $21.86 | $16.80 | 1,271,320 |
| 2019-10-24 | $22.56 | $22.56 | $22.00 | $22.16 | $17.03 | 492,050 |
| 2019-10-23 | $22.28 | $22.93 | $22.28 | $22.44 | $17.25 | 1,020,950 |
| 2019-10-22 | $21.80 | $22.49 | $21.80 | $22.41 | $17.22 | 821,820 |
| 2019-10-21 | $22.70 | $22.70 | $21.88 | $21.97 | $16.88 | 903,820 |
| 2019-10-18 | $22.42 | $22.90 | $22.39 | $22.59 | $17.36 | 1,057,790 |
| 2019-10-17 | $22.81 | $22.95 | $22.35 | $22.42 | $17.23 | 722,810 |
| 2019-10-16 | $23.12 | $23.13 | $22.75 | $22.81 | $17.53 | 1,058,450 |
| 2019-10-15 | $23.06 | $23.18 | $22.81 | $23.13 | $17.78 | 1,306,020 |
| 2019-10-14 | $22.22 | $23.18 | $22.22 | $22.96 | $17.64 | 1,400,990 |
| 2019-10-11 | $22.17 | $22.23 | $22.03 | $22.13 | $17.01 | 503,620 |
| 2019-10-10 | $22.30 | $22.30 | $22.03 | $22.17 | $17.04 | 638,550 |
| 2019-10-09 | $22.46 | $22.46 | $21.77 | $22.16 | $17.03 | 687,260 |
| 2019-10-08 | $22.34 | $22.62 | $22.32 | $22.54 | $17.32 | 634,750 |
| 2019-10-07 | $22.32 | $22.32 | $22.32 | $22.32 | $17.15 | 0 |
| 2019-10-04 | $22.32 | $22.32 | $22.32 | $22.32 | $17.15 | 0 |
| 2019-10-03 | $22.32 | $22.32 | $22.32 | $22.32 | $17.15 | 0 |
| 2019-10-02 | $22.32 | $22.32 | $22.32 | $22.32 | $17.15 | 0 |
| 2019-10-01 | $22.32 | $22.32 | $22.32 | $22.32 | $17.15 | 0 |
| 2019-09-30 | $22.80 | $22.80 | $22.32 | $22.32 | $17.15 | 512,280 |
| 2019-09-27 | $22.51 | $22.81 | $22.51 | $22.58 | $17.35 | 780,870 |
| 2019-09-26 | $22.72 | $22.90 | $22.50 | $22.58 | $17.35 | 809,170 |
| 2019-09-25 | $22.90 | $23.02 | $22.70 | $22.71 | $17.45 | 658,180 |
| 2019-09-24 | $23.15 | $23.26 | $22.88 | $22.90 | $17.60 | 807,620 |
| 2019-09-23 | $22.60 | $23.17 | $22.60 | $23.15 | $17.79 | 1,304,480 |
| 2019-09-20 | $22.70 | $23.05 | $22.64 | $22.82 | $17.54 | 838,550 |
| 2019-09-19 | $22.42 | $22.78 | $22.42 | $22.71 | $17.45 | 819,240 |
| 2019-09-18 | $22.32 | $22.66 | $22.28 | $22.43 | $17.24 | 754,970 |
| 2019-09-17 | $22.90 | $23.11 | $22.24 | $22.36 | $17.18 | 1,196,460 |
| 2019-09-16 | $23.37 | $23.42 | $22.91 | $23.00 | $17.68 | 1,211,020 |
| 2019-09-13 | $23.37 | $23.37 | $23.37 | $23.37 | $17.96 | 0 |
| 2019-09-12 | $23.02 | $23.46 | $23.02 | $23.37 | $17.96 | 1,690,840 |
| 2019-09-11 | $22.80 | $23.28 | $22.55 | $23.10 | $17.75 | 2,106,260 |
| 2019-09-10 | $22.63 | $22.78 | $22.50 | $22.70 | $17.44 | 956,500 |
| 2019-09-09 | $22.61 | $22.68 | $22.43 | $22.64 | $17.40 | 970,260 |
| 2019-09-06 | $22.50 | $22.73 | $22.29 | $22.38 | $17.20 | 989,300 |
| 2019-09-05 | $22.52 | $22.87 | $22.50 | $22.51 | $17.30 | 1,282,200 |
| 2019-09-04 | $22.35 | $22.75 | $22.25 | $22.48 | $17.28 | 1,041,560 |
| 2019-09-03 | $22.28 | $22.57 | $22.12 | $22.50 | $17.29 | 1,479,000 |
| 2019-09-02 | $21.88 | $22.37 | $21.88 | $22.30 | $17.14 | 1,204,840 |
| 2019-08-30 | $22.25 | $22.35 | $21.80 | $21.80 | $16.75 | 1,070,270 |
| 2019-08-29 | $21.90 | $22.28 | $21.83 | $22.07 | $16.96 | 1,241,550 |
| 2019-08-28 | $21.80 | $22.17 | $21.35 | $21.96 | $16.88 | 2,089,370 |
| 2019-08-27 | $21.08 | $21.58 | $20.88 | $21.58 | $16.58 | 1,473,100 |
| 2019-08-26 | $20.90 | $21.07 | $20.76 | $20.91 | $16.07 | 1,147,400 |
| 2019-08-23 | $21.42 | $21.49 | $21.21 | $21.33 | $16.39 | 825,800 |
| 2019-08-22 | $21.28 | $21.49 | $21.19 | $21.41 | $16.45 | 851,790 |
| 2019-08-21 | $21.29 | $21.35 | $21.13 | $21.17 | $16.27 | 1,009,700 |
| 2019-08-20 | $21.34 | $21.48 | $21.19 | $21.26 | $16.34 | 904,760 |
| 2019-08-19 | $21.01 | $21.35 | $21.00 | $21.34 | $16.40 | 1,611,750 |
| 2019-08-16 | $21.35 | $21.35 | $20.88 | $20.96 | $16.11 | 887,200 |
| 2019-08-15 | $20.20 | $21.30 | $20.20 | $21.29 | $16.36 | 2,119,580 |
| 2019-08-14 | $21.00 | $21.07 | $20.80 | $20.82 | $16.00 | 1,008,380 |
| 2019-08-13 | $21.09 | $21.09 | $20.57 | $20.72 | $15.92 | 928,650 |
| 2019-08-12 | $20.88 | $21.33 | $20.81 | $21.12 | $16.23 | 491,300 |
| 2019-08-09 | $21.34 | $21.60 | $20.88 | $20.90 | $16.06 | 853,900 |
| 2019-08-08 | $21.77 | $21.77 | $21.27 | $21.29 | $16.36 | 1,072,020 |
| 2019-08-07 | $20.98 | $21.96 | $20.91 | $21.43 | $16.47 | 2,281,100 |
| 2019-08-06 | $21.31 | $21.31 | $20.62 | $20.85 | $16.02 | 1,110,610 |
| 2019-08-05 | $21.57 | $21.75 | $21.30 | $21.49 | $16.52 | 855,110 |
| 2019-08-02 | $21.80 | $21.80 | $21.52 | $21.57 | $16.58 | 1,117,960 |
| 2019-08-01 | $21.88 | $22.28 | $21.81 | $21.94 | $16.86 | 1,043,470 |
| 2019-07-31 | $22.15 | $22.26 | $21.87 | $22.00 | $16.91 | 826,640 |
| 2019-07-30 | $21.93 | $22.34 | $21.93 | $22.27 | $17.11 | 845,550 |
| 2019-07-29 | $21.93 | $22.16 | $21.82 | $21.93 | $16.85 | 562,100 |
| 2019-07-26 | $21.95 | $21.97 | $21.81 | $21.92 | $16.85 | 658,480 |
| 2019-07-25 | $21.59 | $22.19 | $21.59 | $21.95 | $16.87 | 1,282,280 |
| 2019-07-24 | $21.85 | $22.08 | $21.70 | $21.83 | $16.78 | 753,340 |
| 2019-07-23 | $21.50 | $21.79 | $21.45 | $21.72 | $16.69 | 731,470 |
| 2019-07-22 | $22.56 | $22.56 | $21.40 | $21.53 | $16.55 | 960,440 |
| 2019-07-19 | $22.41 | $22.56 | $22.24 | $22.26 | $17.11 | 694,010 |
| 2019-07-18 | $22.81 | $22.83 | $22.35 | $22.35 | $17.18 | 1,148,500 |
| 2019-07-17 | $22.78 | $23.25 | $22.75 | $22.94 | $17.63 | 1,128,780 |
| 2019-07-16 | $22.96 | $23.13 | $22.80 | $22.84 | $17.55 | 859,490 |
| 2019-07-15 | $22.45 | $23.18 | $22.25 | $23.10 | $17.75 | 1,596,010 |
| 2019-07-12 | $23.19 | $23.19 | $22.62 | $22.62 | $17.38 | 1,250,860 |
| 2019-07-11 | $23.21 | $23.38 | $22.81 | $22.99 | $17.67 | 1,567,650 |
| 2019-07-10 | $23.02 | $23.43 | $22.68 | $23.04 | $17.71 | 1,868,470 |
| 2019-07-09 | $22.80 | $23.18 | $22.56 | $22.87 | $17.58 | 1,736,380 |
| 2019-07-08 | $23.18 | $23.18 | $22.38 | $22.61 | $17.38 | 1,367,940 |
| 2019-07-05 | $23.16 | $23.34 | $22.93 | $23.15 | $17.79 | 1,034,090 |
| 2019-07-04 | $23.55 | $23.60 | $22.82 | $23.10 | $17.75 | 1,381,540 |
| 2019-07-03 | $23.30 | $23.76 | $22.92 | $23.32 | $17.92 | 2,007,840 |
| 2019-07-02 | $22.65 | $23.38 | $22.65 | $23.28 | $17.89 | 2,642,750 |
| 2019-07-01 | $22.76 | $23.12 | $22.31 | $22.80 | $17.52 | 2,934,750 |
| 2019-06-28 | $23.12 | $23.31 | $22.47 | $22.74 | $17.48 | 1,846,220 |
| 2019-06-27 | $22.69 | $23.24 | $22.68 | $22.96 | $17.64 | 2,410,700 |
| 2019-06-26 | $22.10 | $22.87 | $22.09 | $22.69 | $17.44 | 2,146,690 |
| 2019-06-25 | $21.98 | $22.92 | $21.81 | $22.30 | $17.14 | 2,811,840 |
| 2019-06-24 | $21.49 | $21.96 | $21.49 | $21.95 | $16.87 | 2,218,520 |
| 2019-06-21 | $21.32 | $21.76 | $21.25 | $21.47 | $16.50 | 2,153,860 |
| 2019-06-20 | $20.94 | $21.39 | $20.84 | $21.35 | $16.41 | 1,539,960 |
| 2019-06-19 | $21.27 | $21.46 | $20.93 | $21.08 | $16.20 | 1,481,860 |
| 2019-06-18 | $20.77 | $21.08 | $20.48 | $20.92 | $16.08 | 1,041,920 |
| 2019-06-17 | $21.17 | $21.27 | $20.60 | $20.64 | $15.86 | 1,640,360 |
| 2019-06-14 | $21.97 | $22.12 | $21.25 | $21.25 | $16.33 | 1,278,740 |
| 2019-06-13 | $22.05 | $22.05 | $21.81 | $21.97 | $16.88 | 799,140 |
| 2019-06-12 | $22.05 | $22.35 | $21.85 | $21.90 | $16.83 | 1,135,500 |
| 2019-06-11 | $21.48 | $22.24 | $21.46 | $22.15 | $17.02 | 1,377,170 |
| 2019-06-10 | $21.17 | $21.60 | $21.17 | $21.49 | $16.52 | 795,480 |
| 2019-06-07 | $21.17 | $21.17 | $21.17 | $21.17 | $16.27 | 0 |
| 2019-06-06 | $21.81 | $21.85 | $20.98 | $21.17 | $16.27 | 1,510,590 |
| 2019-06-05 | $22.14 | $22.28 | $21.76 | $21.82 | $16.77 | 1,159,740 |
| 2019-06-04 | $22.45 | $22.63 | $21.85 | $21.90 | $16.83 | 1,356,030 |
| 2019-06-03 | $23.29 | $23.39 | $22.30 | $22.40 | $17.21 | 1,671,670 |
| 2019-05-31 | $22.75 | $23.76 | $22.64 | $23.31 | $17.91 | 2,131,220 |
| 2019-05-30 | $23.19 | $23.19 | $22.52 | $22.78 | $17.51 | 1,555,260 |
| 2019-05-29 | $23.48 | $23.49 | $23.10 | $23.23 | $17.85 | 2,033,640 |
| 2019-05-28 | $24.91 | $24.94 | $24.63 | $24.79 | $18.28 | 2,000,410 |
| 2019-05-27 | $24.40 | $24.98 | $24.36 | $24.91 | $18.37 | 1,676,970 |
| 2019-05-24 | $23.70 | $24.53 | $23.70 | $24.35 | $17.96 | 1,330,940 |
| 2019-05-23 | $24.01 | $24.39 | $23.81 | $23.88 | $17.61 | 1,273,120 |
| 2019-05-22 | $24.00 | $24.45 | $24.00 | $24.17 | $17.82 | 1,007,330 |
| 2019-05-21 | $23.77 | $24.36 | $23.77 | $24.30 | $17.92 | 1,652,100 |
| 2019-05-20 | $23.60 | $23.74 | $23.01 | $23.62 | $17.42 | 1,073,210 |
| 2019-05-17 | $24.49 | $24.59 | $23.51 | $23.61 | $17.41 | 1,925,010 |
| 2019-05-16 | $23.90 | $24.70 | $23.90 | $24.61 | $18.15 | 2,809,180 |
| 2019-05-15 | $23.68 | $23.98 | $23.59 | $23.85 | $17.59 | 1,414,600 |
| 2019-05-14 | $23.57 | $23.80 | $23.43 | $23.50 | $17.33 | 1,162,620 |
| 2019-05-13 | $23.40 | $23.93 | $23.21 | $23.86 | $17.59 | 1,429,130 |
| 2019-05-10 | $23.26 | $23.70 | $22.85 | $23.54 | $17.36 | 2,295,600 |
| 2019-05-09 | $22.94 | $23.25 | $22.90 | $23.00 | $16.96 | 1,100,870 |
| 2019-05-08 | $23.17 | $23.55 | $22.88 | $23.20 | $17.11 | 1,658,910 |
| 2019-05-07 | $24.30 | $24.48 | $23.38 | $23.58 | $17.39 | 2,381,400 |
| 2019-05-06 | $24.68 | $25.28 | $23.55 | $23.90 | $17.62 | 2,979,420 |
| 2019-05-03 | $25.55 | $25.55 | $25.55 | $25.55 | $18.84 | 0 |
| 2019-05-02 | $25.55 | $25.55 | $25.55 | $25.55 | $18.84 | 0 |
| 2019-05-01 | $25.55 | $25.55 | $25.55 | $25.55 | $18.84 | 0 |
| 2019-04-30 | $24.97 | $25.75 | $24.67 | $25.55 | $18.84 | 1,567,850 |
| 2019-04-29 | $25.47 | $25.68 | $24.40 | $25.02 | $18.45 | 2,188,080 |
| 2019-04-26 | $25.90 | $26.15 | $25.33 | $25.45 | $18.77 | 2,034,770 |
| 2019-04-25 | $26.26 | $26.88 | $25.89 | $25.89 | $19.09 | 2,709,640 |
| 2019-04-24 | $26.25 | $26.38 | $25.76 | $26.16 | $19.29 | 1,739,820 |
| 2019-04-23 | $26.58 | $26.84 | $26.01 | $26.11 | $19.25 | 2,228,520 |
| 2019-04-22 | $26.60 | $27.15 | $26.47 | $26.54 | $19.57 | 2,906,710 |
| 2019-04-19 | $26.60 | $26.65 | $26.32 | $26.46 | $19.51 | 1,812,510 |
| 2019-04-18 | $26.50 | $26.86 | $26.26 | $26.50 | $19.54 | 2,319,580 |
| 2019-04-17 | $26.63 | $26.79 | $26.15 | $26.48 | $19.53 | 2,997,270 |
| 2019-04-16 | $26.55 | $26.60 | $25.27 | $26.52 | $19.56 | 4,501,670 |
| 2019-04-15 | $28.48 | $28.48 | $26.60 | $26.62 | $19.63 | 8,398,820 |
| 2019-04-12 | $28.46 | $29.90 | $28.18 | $28.22 | $20.81 | 5,971,530 |
| 2019-04-11 | $27.95 | $29.04 | $27.76 | $28.77 | $21.21 | 5,821,250 |
| 2019-04-10 | $28.46 | $28.46 | $27.80 | $27.85 | $20.54 | 4,249,200 |
| 2019-04-09 | $26.95 | $28.87 | $26.84 | $28.79 | $21.23 | 6,042,010 |
| 2019-04-08 | $27.18 | $27.65 | $26.82 | $27.05 | $19.95 | 2,881,860 |
| 2019-04-05 | $27.13 | $27.13 | $27.13 | $27.13 | $20.01 | 0 |
| 2019-04-04 | $27.65 | $27.74 | $26.83 | $27.13 | $20.01 | 3,633,520 |
| 2019-04-03 | $27.38 | $27.70 | $27.04 | $27.47 | $20.26 | 3,166,390 |
| 2019-04-02 | $27.90 | $28.00 | $27.31 | $27.39 | $20.20 | 3,732,300 |
| 2019-04-01 | $27.26 | $27.86 | $27.26 | $27.76 | $20.47 | 4,439,230 |
| 2019-03-29 | $27.06 | $27.19 | $26.33 | $27.18 | $20.04 | 3,943,480 |
| 2019-03-28 | $26.68 | $27.28 | $26.50 | $27.03 | $19.93 | 4,103,290 |
| 2019-03-27 | $25.98 | $26.73 | $25.81 | $26.68 | $19.67 | 3,327,490 |
| 2019-03-26 | $26.49 | $26.76 | $25.83 | $25.91 | $19.11 | 2,974,920 |
| 2019-03-25 | $26.60 | $27.05 | $26.47 | $26.47 | $19.52 | 3,196,970 |
| 2019-03-22 | $26.93 | $27.28 | $26.46 | $27.12 | $20.00 | 3,667,090 |
| 2019-03-21 | $27.11 | $27.42 | $26.77 | $26.98 | $19.89 | 3,612,390 |
| 2019-03-20 | $27.31 | $27.45 | $26.68 | $27.01 | $19.92 | 4,419,730 |
| 2019-03-19 | $27.46 | $28.49 | $27.02 | $27.28 | $20.12 | 6,205,930 |
| 2019-03-18 | $27.50 | $27.73 | $26.81 | $27.58 | $20.34 | 8,019,690 |
| 2019-03-15 | $25.71 | $28.23 | $25.71 | $27.81 | $20.51 | 14,682,120 |
| 2019-03-14 | $24.75 | $25.72 | $24.00 | $25.71 | $18.96 | 6,732,200 |
| 2019-03-13 | $25.15 | $25.79 | $24.50 | $24.84 | $18.32 | 5,304,520 |
| 2019-03-12 | $25.21 | $25.74 | $24.91 | $25.22 | $18.60 | 5,844,880 |
| 2019-03-11 | $24.44 | $25.22 | $24.30 | $25.22 | $18.60 | 4,654,270 |
| 2019-03-08 | $25.75 | $25.97 | $24.45 | $24.45 | $18.03 | 7,455,420 |
| 2019-03-07 | $25.53 | $26.66 | $25.25 | $26.27 | $19.37 | 10,598,450 |
| 2019-03-06 | $25.20 | $25.47 | $24.72 | $25.40 | $18.73 | 8,132,480 |
| 2019-03-05 | $24.10 | $25.54 | $24.03 | $25.26 | $18.63 | 8,523,100 |
| 2019-03-04 | $24.33 | $24.91 | $24.13 | $24.23 | $17.87 | 7,157,110 |
| 2019-03-01 | $24.42 | $24.52 | $23.94 | $24.19 | $17.84 | 3,640,880 |
| 2019-02-28 | $24.17 | $24.45 | $23.87 | $24.41 | $18.00 | 5,376,310 |
| 2019-02-27 | $24.10 | $24.50 | $23.85 | $24.06 | $17.74 | 5,863,650 |
| 2019-02-26 | $24.56 | $24.56 | $23.79 | $24.24 | $17.87 | 9,006,020 |
| 2019-02-25 | $23.23 | $24.38 | $23.23 | $24.36 | $17.96 | 7,855,900 |
| 2019-02-22 | $23.03 | $23.19 | $22.74 | $23.17 | $17.09 | 2,925,640 |
| 2019-02-21 | $23.27 | $23.44 | $22.87 | $23.03 | $16.98 | 4,305,390 |
| 2019-02-20 | $23.65 | $23.65 | $23.12 | $23.36 | $17.23 | 2,321,950 |
| 2019-02-19 | $23.89 | $24.00 | $23.42 | $23.52 | $17.34 | 3,313,150 |
| 2019-02-18 | $23.50 | $24.08 | $23.41 | $23.89 | $17.62 | 4,142,190 |
| 2019-02-15 | $23.36 | $23.67 | $23.30 | $23.34 | $17.21 | 1,833,470 |
| 2019-02-14 | $23.58 | $23.65 | $23.29 | $23.48 | $17.31 | 2,462,310 |
| 2019-02-13 | $23.63 | $23.70 | $23.21 | $23.58 | $17.39 | 3,868,430 |
| 2019-02-12 | $23.23 | $23.55 | $22.97 | $23.49 | $17.32 | 3,350,810 |
| 2019-02-11 | $22.68 | $23.27 | $22.58 | $23.26 | $17.15 | 2,704,050 |
| 2019-02-08 | $22.61 | $22.61 | $22.61 | $22.61 | $16.67 | 0 |
| 2019-02-07 | $22.61 | $22.61 | $22.61 | $22.61 | $16.67 | 0 |
| 2019-02-06 | $22.61 | $22.61 | $22.61 | $22.61 | $16.67 | 0 |
| 2019-02-05 | $22.61 | $22.61 | $22.61 | $22.61 | $16.67 | 0 |
| 2019-02-04 | $22.61 | $22.61 | $22.61 | $22.61 | $16.67 | 0 |
| 2019-02-01 | $22.68 | $23.03 | $22.23 | $22.61 | $16.67 | 2,037,900 |
| 2019-01-31 | $22.47 | $23.15 | $22.38 | $22.62 | $16.68 | 1,896,750 |
| 2019-01-30 | $22.41 | $22.83 | $22.20 | $22.47 | $16.57 | 1,178,950 |
| 2019-01-29 | $22.39 | $22.89 | $21.72 | $22.44 | $16.55 | 1,757,190 |
| 2019-01-28 | $23.13 | $23.30 | $22.53 | $22.54 | $16.62 | 1,762,990 |
| 2019-01-25 | $22.98 | $23.35 | $22.93 | $23.08 | $17.02 | 1,924,000 |
| 2019-01-24 | $23.30 | $23.52 | $22.90 | $23.05 | $17.00 | 1,986,240 |
| 2019-01-23 | $23.23 | $23.49 | $22.84 | $23.37 | $17.23 | 1,791,670 |
| 2019-01-22 | $23.12 | $23.86 | $23.00 | $23.33 | $17.20 | 1,974,630 |
| 2019-01-21 | $23.54 | $24.16 | $23.06 | $23.20 | $17.11 | 2,895,860 |
| 2019-01-18 | $23.67 | $23.85 | $23.25 | $23.51 | $17.34 | 2,115,540 |
| 2019-01-17 | $24.12 | $24.44 | $23.35 | $23.53 | $17.35 | 4,022,390 |
| 2019-01-16 | $23.83 | $24.79 | $23.77 | $24.20 | $17.84 | 4,369,400 |
| 2019-01-15 | $23.70 | $24.07 | $23.70 | $24.00 | $17.70 | 2,624,180 |
| 2019-01-14 | $23.52 | $24.15 | $23.18 | $23.94 | $17.65 | 4,122,540 |
| 2019-01-11 | $23.30 | $23.71 | $22.92 | $23.48 | $17.31 | 3,041,570 |
| 2019-01-10 | $23.34 | $23.75 | $23.15 | $23.39 | $17.25 | 2,982,640 |
| 2019-01-09 | $22.26 | $24.37 | $22.26 | $23.45 | $17.29 | 8,071,700 |
| 2019-01-08 | $22.60 | $22.76 | $22.00 | $22.26 | $16.41 | 2,147,510 |
| 2019-01-07 | $22.70 | $22.78 | $22.37 | $22.64 | $16.69 | 3,236,280 |
| 2019-01-04 | $21.63 | $22.62 | $21.12 | $22.51 | $16.60 | 3,648,730 |
| 2019-01-03 | $22.45 | $22.50 | $21.80 | $21.83 | $16.10 | 2,668,430 |
| 2019-01-02 | $21.97 | $22.55 | $21.62 | $22.41 | $16.52 | 3,098,350 |
| 2019-01-01 | $21.99 | $21.99 | $21.99 | $21.99 | $16.22 | 0 |
| 2018-12-31 | $21.99 | $21.99 | $21.99 | $21.99 | $16.22 | 0 |
| 2018-12-28 | $21.53 | $22.21 | $21.53 | $21.99 | $16.22 | 3,740,520 |
| 2018-12-27 | $21.84 | $22.15 | $21.48 | $21.49 | $15.85 | 3,716,210 |
| 2018-12-26 | $21.00 | $21.66 | $20.92 | $21.50 | $15.85 | 2,832,080 |
| 2018-12-25 | $21.29 | $21.31 | $20.60 | $21.06 | $15.53 | 2,861,740 |
| 2018-12-24 | $21.10 | $21.60 | $21.05 | $21.58 | $15.91 | 2,217,930 |
| 2018-12-21 | $21.11 | $21.32 | $20.92 | $21.19 | $15.63 | 1,774,940 |
| 2018-12-20 | $21.00 | $21.30 | $21.00 | $21.22 | $15.65 | 1,887,650 |
| 2018-12-19 | $21.51 | $21.85 | $21.02 | $21.09 | $15.55 | 1,646,820 |
| 2018-12-18 | $21.30 | $21.79 | $21.13 | $21.50 | $15.85 | 2,016,300 |
| 2018-12-17 | $21.10 | $21.58 | $21.10 | $21.58 | $15.91 | 2,052,430 |
| 2018-12-14 | $22.56 | $22.78 | $21.38 | $21.46 | $15.82 | 4,012,750 |
| 2018-12-13 | $22.95 | $22.95 | $22.37 | $22.57 | $16.64 | 3,045,960 |
| 2018-12-12 | $22.48 | $22.94 | $22.30 | $22.76 | $16.78 | 3,704,730 |
| 2018-12-11 | $22.38 | $22.58 | $22.15 | $22.28 | $16.43 | 2,471,200 |
| 2018-12-10 | $23.01 | $23.05 | $22.12 | $22.13 | $16.32 | 4,605,580 |
| 2018-12-07 | $23.54 | $23.94 | $23.21 | $23.29 | $17.17 | 3,355,560 |
| 2018-12-06 | $23.23 | $23.95 | $23.00 | $23.69 | $17.47 | 5,699,110 |
| 2018-12-05 | $23.15 | $23.55 | $22.97 | $23.25 | $17.14 | 4,128,430 |
| 2018-12-04 | $23.80 | $23.87 | $23.35 | $23.79 | $17.54 | 5,273,910 |
| 2018-12-03 | $24.26 | $24.48 | $23.59 | $24.00 | $17.70 | 8,248,510 |
| 2018-11-30 | $23.88 | $23.95 | $22.85 | $23.55 | $17.37 | 6,732,180 |
| 2018-11-29 | $24.35 | $24.99 | $23.85 | $23.96 | $17.67 | 9,070,110 |
| 2018-11-28 | $23.09 | $25.17 | $23.09 | $24.65 | $18.18 | 12,674,200 |
| 2018-11-27 | $23.88 | $23.95 | $23.06 | $23.30 | $17.18 | 10,884,180 |
| 2018-11-26 | $21.85 | $24.07 | $21.85 | $24.07 | $17.75 | 13,553,430 |
| 2018-11-23 | $21.26 | $22.99 | $21.11 | $21.88 | $16.13 | 9,182,750 |
| 2018-11-22 | $21.29 | $21.46 | $21.14 | $21.19 | $15.63 | 2,180,130 |
| 2018-11-21 | $20.88 | $21.26 | $20.80 | $21.16 | $15.60 | 2,581,290 |
| 2018-11-20 | $21.85 | $21.85 | $21.17 | $21.19 | $15.63 | 3,867,740 |
| 2018-11-19 | $22.01 | $22.15 | $21.72 | $22.08 | $16.28 | 3,392,250 |
| 2018-11-16 | $22.28 | $22.40 | $22.10 | $22.11 | $16.30 | 5,830,770 |
| 2018-11-15 | $21.18 | $22.27 | $21.18 | $22.24 | $16.40 | 6,730,290 |
| 2018-11-14 | $21.38 | $21.85 | $21.20 | $21.36 | $15.75 | 4,703,070 |
| 2018-11-13 | $20.69 | $21.59 | $20.60 | $21.40 | $15.78 | 5,174,290 |
| 2018-11-12 | $20.53 | $21.02 | $20.39 | $21.00 | $15.49 | 3,299,510 |
| 2018-11-09 | $20.44 | $20.68 | $20.32 | $20.51 | $15.12 | 1,710,180 |
| 2018-11-08 | $20.90 | $20.90 | $20.49 | $20.50 | $15.12 | 2,300,290 |
| 2018-11-07 | $21.12 | $21.14 | $20.68 | $20.70 | $15.26 | 3,102,430 |
| 2018-11-06 | $21.10 | $21.20 | $20.56 | $20.95 | $15.45 | 4,563,200 |
| 2018-11-05 | $21.22 | $21.98 | $21.08 | $21.57 | $15.91 | 7,390,390 |
| 2018-11-02 | $20.84 | $20.97 | $20.54 | $20.89 | $15.40 | 5,014,700 |
| 2018-11-01 | $20.50 | $20.96 | $20.35 | $20.41 | $15.05 | 5,167,780 |
| 2018-10-31 | $20.15 | $20.64 | $20.01 | $20.47 | $15.09 | 4,358,180 |
| 2018-10-30 | $19.87 | $20.25 | $19.35 | $20.04 | $14.78 | 3,261,190 |
| 2018-10-29 | $20.00 | $20.33 | $19.71 | $19.82 | $14.62 | 3,049,180 |
| 2018-10-26 | $19.62 | $20.68 | $19.45 | $20.38 | $15.03 | 4,730,530 |
| 2018-10-25 | $19.20 | $19.48 | $18.88 | $19.43 | $14.33 | 3,248,770 |
| 2018-10-24 | $19.86 | $20.31 | $19.77 | $20.01 | $14.76 | 2,429,600 |
| 2018-10-23 | $20.71 | $20.71 | $19.90 | $20.01 | $14.76 | 3,618,630 |
| 2018-10-22 | $19.73 | $20.88 | $19.62 | $20.70 | $15.26 | 4,919,500 |
| 2018-10-19 | $18.66 | $19.62 | $18.53 | $19.50 | $14.38 | 3,451,510 |
| 2018-10-18 | $20.14 | $20.20 | $19.10 | $19.17 | $14.14 | 3,145,150 |
| 2018-10-17 | $20.62 | $20.62 | $19.83 | $20.29 | $14.96 | 2,796,820 |
| 2018-10-16 | $20.18 | $20.53 | $19.72 | $20.20 | $14.90 | 2,777,790 |
| 2018-10-15 | $20.84 | $20.86 | $20.10 | $20.13 | $14.84 | 2,361,130 |
| 2018-10-12 | $21.03 | $21.30 | $19.71 | $20.54 | $15.15 | 4,450,750 |
| 2018-10-11 | $22.60 | $22.89 | $21.51 | $21.51 | $15.86 | 4,352,470 |
| 2018-10-10 | $23.37 | $24.46 | $23.25 | $23.90 | $17.62 | 3,993,770 |
| 2018-10-09 | $23.37 | $23.49 | $23.07 | $23.34 | $17.21 | 1,937,500 |
| 2018-10-08 | $23.87 | $23.87 | $23.13 | $23.18 | $17.09 | 2,783,440 |
| 2018-10-05 | $24.34 | $24.34 | $24.34 | $24.34 | $17.95 | 0 |
| 2018-10-04 | $24.34 | $24.34 | $24.34 | $24.34 | $17.95 | 0 |
| 2018-10-03 | $24.34 | $24.34 | $24.34 | $24.34 | $17.95 | 0 |
| 2018-10-02 | $24.34 | $24.34 | $24.34 | $24.34 | $17.95 | 0 |
| 2018-10-01 | $24.34 | $24.34 | $24.34 | $24.34 | $17.95 | 0 |
| 2018-09-28 | $24.05 | $24.47 | $24.05 | $24.34 | $17.95 | 2,525,430 |
| 2018-09-27 | $25.27 | $25.34 | $24.04 | $24.04 | $17.73 | 4,682,740 |
| 2018-09-26 | $25.35 | $25.43 | $25.12 | $25.27 | $18.63 | 2,472,200 |
| 2018-09-25 | $25.34 | $25.44 | $25.07 | $25.30 | $18.66 | 1,780,440 |
| 2018-09-24 | $25.43 | $25.43 | $25.43 | $25.43 | $18.75 | 0 |
| 2018-09-21 | $25.21 | $25.48 | $25.01 | $25.43 | $18.75 | 3,151,200 |
| 2018-09-20 | $25.18 | $25.37 | $24.96 | $25.01 | $18.44 | 2,167,770 |
| 2018-09-19 | $25.01 | $25.54 | $24.83 | $25.20 | $18.58 | 3,286,600 |
| 2018-09-18 | $24.78 | $25.28 | $24.72 | $25.20 | $18.58 | 2,507,400 |
| 2018-09-17 | $25.50 | $25.50 | $24.71 | $24.75 | $18.25 | 3,081,620 |
| 2018-09-14 | $26.85 | $26.87 | $25.85 | $25.87 | $19.08 | 3,642,290 |
| 2018-09-13 | $27.20 | $27.38 | $26.55 | $26.83 | $19.78 | 3,201,070 |
| 2018-09-12 | $26.64 | $27.16 | $26.57 | $27.03 | $19.93 | 4,075,470 |
| 2018-09-11 | $26.37 | $26.75 | $25.82 | $26.74 | $19.72 | 3,226,740 |
| 2018-09-10 | $26.43 | $26.77 | $26.10 | $26.24 | $19.35 | 3,047,480 |
| 2018-09-07 | $26.30 | $26.78 | $26.05 | $26.29 | $19.39 | 3,256,310 |
| 2018-09-06 | $26.12 | $26.95 | $25.81 | $26.53 | $19.56 | 4,051,340 |
| 2018-09-05 | $26.51 | $26.86 | $26.18 | $26.19 | $19.31 | 3,136,440 |
| 2018-09-04 | $26.22 | $26.75 | $26.22 | $26.61 | $19.62 | 2,906,190 |
| 2018-09-03 | $27.03 | $27.08 | $26.01 | $26.37 | $19.44 | 3,767,860 |
| 2018-08-31 | $27.60 | $27.87 | $27.08 | $27.08 | $19.97 | 3,269,660 |
| 2018-08-30 | $28.38 | $28.59 | $27.88 | $27.91 | $20.58 | 4,008,730 |
| 2018-08-29 | $27.77 | $29.88 | $27.60 | $28.59 | $21.08 | 7,866,450 |
| 2018-08-28 | $27.85 | $27.94 | $27.45 | $27.61 | $20.36 | 3,205,640 |
| 2018-08-27 | $27.23 | $27.96 | $27.23 | $27.85 | $20.54 | 4,300,100 |
| 2018-08-24 | $27.29 | $27.50 | $27.11 | $27.19 | $20.05 | 2,719,800 |
| 2018-08-23 | $27.07 | $27.53 | $27.03 | $27.33 | $20.15 | 3,532,530 |
| 2018-08-22 | $27.90 | $28.00 | $27.00 | $27.04 | $19.94 | 4,301,500 |
| 2018-08-21 | $27.81 | $28.15 | $27.66 | $28.04 | $20.68 | 3,871,240 |
| 2018-08-20 | $28.10 | $28.30 | $27.04 | $27.94 | $20.60 | 4,667,330 |
| 2018-08-17 | $30.00 | $30.11 | $27.87 | $28.11 | $20.73 | 5,391,240 |
| 2018-08-16 | $30.50 | $30.86 | $29.50 | $29.63 | $21.85 | 5,204,720 |
| 2018-08-15 | $33.22 | $33.22 | $32.22 | $32.54 | $23.26 | 5,005,820 |
| 2018-08-14 | $32.87 | $33.36 | $32.55 | $33.03 | $23.61 | 4,381,160 |
| 2018-08-13 | $30.90 | $33.56 | $30.61 | $32.83 | $23.46 | 6,836,510 |
| 2018-08-10 | $31.00 | $31.80 | $30.90 | $31.43 | $22.46 | 4,077,970 |
| 2018-08-09 | $30.10 | $31.68 | $30.00 | $31.18 | $22.28 | 5,913,330 |
| 2018-08-08 | $31.00 | $31.24 | $30.40 | $30.59 | $21.86 | 4,419,630 |
| 2018-08-07 | $30.60 | $31.29 | $30.07 | $31.26 | $22.34 | 4,908,020 |
| 2018-08-06 | $32.19 | $32.20 | $30.16 | $30.40 | $21.73 | 5,357,610 |
| 2018-08-03 | $32.88 | $33.18 | $32.20 | $32.35 | $23.12 | 3,536,830 |
| 2018-08-02 | $34.57 | $34.57 | $32.01 | $32.79 | $23.44 | 5,825,060 |
| 2018-08-01 | $35.55 | $35.80 | $34.57 | $34.59 | $24.72 | 5,198,620 |
| 2018-07-31 | $36.10 | $36.23 | $35.41 | $35.69 | $25.51 | 3,496,890 |
| 2018-07-30 | $35.61 | $36.10 | $35.50 | $36.04 | $25.76 | 3,892,570 |
| 2018-07-27 | $35.50 | $36.20 | $35.24 | $35.73 | $25.54 | 3,969,250 |
| 2018-07-26 | $36.43 | $36.68 | $35.38 | $35.51 | $25.38 | 7,475,280 |
| 2018-07-25 | $37.66 | $37.72 | $36.66 | $36.69 | $26.22 | 7,602,030 |
| 2018-07-24 | $36.90 | $38.15 | $36.71 | $37.80 | $27.02 | 8,558,570 |
| 2018-07-23 | $37.08 | $37.33 | $36.51 | $36.84 | $26.33 | 6,758,740 |
| 2018-07-20 | $36.66 | $37.79 | $36.01 | $37.34 | $26.69 | 7,999,490 |
| 2018-07-19 | $38.12 | $38.50 | $36.52 | $36.83 | $26.32 | 10,386,320 |
| 2018-07-18 | $39.09 | $40.48 | $38.51 | $38.57 | $27.57 | 12,721,480 |
| 2018-07-17 | $40.00 | $42.00 | $39.75 | $39.92 | $28.53 | 18,479,850 |
| 2018-07-16 | $38.00 | $39.30 | $37.80 | $39.11 | $27.95 | 11,475,530 |
| 2018-07-13 | $38.00 | $39.41 | $37.50 | $38.06 | $27.20 | 12,728,430 |
| 2018-07-12 | $36.26 | $38.75 | $36.10 | $37.86 | $27.06 | 13,736,770 |
| 2018-07-11 | $37.00 | $37.01 | $35.35 | $36.00 | $25.73 | 10,716,130 |
| 2018-07-10 | $37.67 | $38.18 | $37.38 | $38.07 | $27.21 | 10,853,700 |
| 2018-07-09 | $36.38 | $39.00 | $35.97 | $38.24 | $27.33 | 13,398,260 |
| 2018-07-06 | $36.60 | $37.37 | $34.53 | $36.09 | $25.79 | 13,910,480 |
| 2018-07-05 | $37.00 | $38.38 | $36.55 | $36.62 | $26.17 | 10,346,180 |
| 2018-07-04 | $39.85 | $39.85 | $36.58 | $37.11 | $26.52 | 13,912,270 |
| 2018-07-03 | $41.02 | $41.52 | $39.00 | $40.50 | $28.95 | 15,041,980 |
| 2018-07-02 | $40.46 | $42.68 | $40.30 | $41.78 | $29.86 | 18,070,080 |
| 2018-06-29 | $40.89 | $41.96 | $40.26 | $41.31 | $29.52 | 18,844,290 |
| 2018-06-28 | $43.11 | $43.64 | $39.47 | $39.63 | $28.32 | 21,076,440 |
| 2018-06-27 | $44.99 | $46.20 | $42.42 | $43.85 | $31.34 | 23,247,880 |
| 2018-06-26 | $47.95 | $47.95 | $41.41 | $45.91 | $32.81 | 29,819,780 |
| 2018-06-25 | $43.59 | $43.59 | $43.59 | $43.59 | $31.15 | 256,120 |
| 2018-06-22 | $33.02 | $39.63 | $33.02 | $39.63 | $28.32 | 157,100 |
None (603587) News Headlines
Recent None (603587) News
Similar Companies to None (603587) 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 | -- | -- | -- |