Zhejiang Jinghua Laser Technology Company Ltd (603607) Exchange: SHG
Data as of July 9, 2025
$24.64 ($0.04) 0.16%
Zhejiang Jinghua Laser Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Jinghua Laser Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $24.88 |
| Previous Close | $24.64 |
| High | $25.15 |
| Low | $24.44 |
| Adjusted Open | $24.88 |
| Previous Adjusted Close | $24.64 |
| Adjusted High | $25.15 |
| Adjusted Low | $24.44 |
About Zhejiang Jinghua Laser Technology Company Ltd (603607)
Invest in Zhejiang Jinghua Laser Technology Company Ltd (603607)
Historical Stock Data for Zhejiang Jinghua Laser Technology Company Ltd (603607)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.88 | $25.15 | $24.44 | $24.64 | $24.64 | 14,747,350 |
| 2025-07-07 | $23.64 | $24.70 | $23.60 | $24.60 | $24.60 | 12,897,760 |
| 2025-07-04 | $24.20 | $24.20 | $23.63 | $23.63 | $23.63 | 8,065,460 |
| 2025-07-03 | $24.47 | $24.47 | $23.93 | $24.17 | $24.17 | 7,418,200 |
| 2025-07-02 | $24.45 | $24.75 | $24.05 | $24.26 | $24.26 | 12,710,350 |
| 2025-06-30 | $23.58 | $25.00 | $23.58 | $24.61 | $24.61 | 23,296,060 |
| 2025-06-27 | $23.47 | $23.64 | $23.30 | $23.50 | $23.50 | 8,295,160 |
| 2025-06-26 | $23.75 | $24.06 | $23.40 | $23.47 | $23.47 | 10,623,430 |
| 2025-06-25 | $24.02 | $24.40 | $23.51 | $23.86 | $23.86 | 11,075,370 |
| 2025-06-24 | $24.20 | $24.55 | $24.01 | $24.07 | $24.07 | 9,037,860 |
| 2025-06-23 | $23.75 | $24.31 | $23.70 | $24.11 | $24.11 | 10,284,840 |
| 2025-06-20 | $24.83 | $25.12 | $24.09 | $24.19 | $24.19 | 9,144,090 |
| 2025-06-19 | $25.62 | $25.67 | $24.71 | $24.82 | $24.82 | 9,113,230 |
| 2025-06-18 | $26.10 | $26.30 | $25.45 | $25.63 | $25.63 | 10,427,940 |
| 2025-06-17 | $27.28 | $27.63 | $26.03 | $26.14 | $26.14 | 19,393,400 |
| 2025-06-13 | $27.02 | $27.18 | $25.08 | $25.36 | $25.36 | 27,760,090 |
| 2025-06-12 | $28.00 | $29.58 | $27.50 | $27.85 | $27.85 | 33,542,010 |
| 2025-06-11 | $26.99 | $29.69 | $26.62 | $28.60 | $28.60 | 40,186,340 |
| 2025-06-10 | $26.24 | $27.80 | $25.75 | $26.99 | $26.99 | 29,648,900 |
| 2025-06-09 | $26.20 | $26.95 | $26.02 | $26.78 | $26.78 | 20,884,170 |
| 2025-06-06 | $25.75 | $26.40 | $25.51 | $25.90 | $25.90 | 19,202,920 |
| 2025-06-05 | $27.00 | $27.13 | $26.10 | $26.10 | $26.10 | 27,724,450 |
| 2025-06-04 | $27.01 | $28.53 | $26.62 | $27.75 | $27.75 | 36,843,450 |
| 2025-06-03 | $27.50 | $28.58 | $27.20 | $27.20 | $27.20 | 32,717,480 |
| 2025-05-30 | $32.99 | $33.09 | $30.22 | $30.22 | $30.22 | 34,590,360 |
| 2025-05-29 | $34.00 | $36.48 | $32.55 | $33.58 | $33.58 | 49,734,880 |
| 2025-05-28 | $32.01 | $34.82 | $29.16 | $33.50 | $33.50 | 53,132,820 |
| 2025-05-27 | $32.02 | $32.04 | $31.68 | $32.04 | $32.04 | 19,104,120 |
| 2025-05-26 | $25.99 | $29.13 | $24.96 | $29.13 | $29.13 | 36,038,720 |
| 2025-05-23 | $23.20 | $26.48 | $23.05 | $26.48 | $26.48 | 40,341,700 |
| 2025-05-22 | $21.50 | $24.07 | $21.50 | $24.07 | $24.07 | 36,907,340 |
| 2025-05-21 | $22.50 | $22.50 | $21.30 | $21.88 | $21.88 | 26,763,760 |
| 2025-05-20 | $20.90 | $22.77 | $20.69 | $22.77 | $22.77 | 21,827,010 |
| 2025-05-19 | $19.94 | $20.77 | $19.66 | $20.70 | $20.70 | 13,309,180 |
| 2025-05-16 | $19.36 | $20.36 | $19.35 | $20.00 | $20.00 | 15,820,340 |
| 2025-05-15 | $18.95 | $20.20 | $18.67 | $19.37 | $19.37 | 15,000,350 |
| 2025-05-14 | $18.79 | $18.95 | $18.65 | $18.95 | $18.95 | 4,451,300 |
| 2025-05-13 | $19.11 | $19.25 | $18.73 | $18.80 | $18.80 | 5,823,870 |
| 2025-05-12 | $19.30 | $19.31 | $19.00 | $19.08 | $19.08 | 4,374,760 |
| 2025-05-09 | $19.50 | $19.53 | $18.97 | $19.08 | $19.08 | 6,485,000 |
| 2025-05-08 | $19.30 | $19.67 | $19.13 | $19.57 | $19.57 | 9,645,490 |
| 2025-05-07 | $19.54 | $19.67 | $19.14 | $19.28 | $19.28 | 10,662,160 |
| 2025-05-06 | $18.91 | $19.77 | $18.91 | $19.52 | $19.52 | 11,941,400 |
| 2025-04-30 | $18.84 | $18.96 | $18.64 | $18.86 | $18.86 | 10,221,380 |
| 2025-04-29 | $17.82 | $18.88 | $17.82 | $18.79 | $18.79 | 11,683,200 |
| 2025-04-28 | $18.15 | $19.03 | $17.97 | $18.65 | $18.65 | 11,020,190 |
| 2025-04-25 | $18.38 | $18.40 | $18.10 | $18.14 | $18.14 | 5,251,000 |
| 2025-04-24 | $18.70 | $18.70 | $18.21 | $18.28 | $18.28 | 8,545,790 |
| 2025-04-23 | $18.47 | $19.25 | $18.31 | $18.78 | $18.78 | 13,993,040 |
| 2025-04-22 | $18.20 | $18.77 | $17.99 | $18.48 | $18.48 | 13,183,480 |
| 2025-04-21 | $17.16 | $18.64 | $17.07 | $18.26 | $18.26 | 13,623,470 |
| 2025-04-18 | $18.00 | $18.17 | $17.10 | $17.22 | $17.22 | 10,671,600 |
| 2025-04-17 | $17.54 | $18.70 | $17.25 | $18.11 | $18.11 | 18,654,510 |
| 2025-04-16 | $17.70 | $18.21 | $16.96 | $17.70 | $17.70 | 20,592,360 |
| 2025-04-15 | $18.25 | $18.25 | $17.99 | $18.25 | $18.25 | 13,179,380 |
| 2025-04-14 | $16.61 | $16.89 | $16.52 | $16.59 | $16.59 | 2,811,720 |
| 2025-04-11 | $15.92 | $16.61 | $15.92 | $16.46 | $16.46 | 3,795,920 |
| 2025-04-10 | $16.12 | $16.54 | $16.12 | $16.13 | $16.13 | 4,532,440 |
| 2025-04-09 | $15.08 | $16.19 | $14.38 | $15.90 | $15.90 | 5,623,900 |
| 2025-04-08 | $15.79 | $16.45 | $15.03 | $15.46 | $15.46 | 7,833,940 |
| 2025-04-07 | $17.16 | $17.49 | $16.54 | $16.54 | $16.54 | 5,100,180 |
| 2025-04-03 | $18.03 | $18.62 | $17.64 | $18.38 | $18.38 | 9,003,120 |
| 2025-04-02 | $18.54 | $18.67 | $18.10 | $18.26 | $18.26 | 7,354,790 |
| 2025-04-01 | $17.93 | $18.65 | $17.84 | $18.63 | $18.63 | 11,261,150 |
| 2025-03-31 | $18.19 | $18.30 | $17.60 | $17.93 | $17.93 | 7,278,520 |
| 2025-03-28 | $18.36 | $18.59 | $17.96 | $18.08 | $18.08 | 13,065,630 |
| 2025-03-27 | $17.59 | $19.26 | $17.51 | $18.47 | $18.47 | 20,601,670 |
| 2025-03-26 | $17.26 | $17.71 | $17.23 | $17.51 | $17.51 | 2,600,430 |
| 2025-03-25 | $17.39 | $17.48 | $17.09 | $17.26 | $17.26 | 2,216,470 |
| 2025-03-24 | $17.90 | $17.99 | $16.94 | $17.40 | $17.40 | 4,938,160 |
| 2025-03-21 | $18.05 | $18.21 | $17.92 | $17.97 | $17.97 | 3,538,100 |
| 2025-03-20 | $18.13 | $18.35 | $18.13 | $18.16 | $18.16 | 3,431,960 |
| 2025-03-19 | $18.41 | $18.49 | $18.12 | $18.25 | $18.25 | 4,210,700 |
| 2025-03-18 | $18.30 | $18.50 | $18.04 | $18.44 | $18.44 | 7,594,840 |
| 2025-03-17 | $17.75 | $18.36 | $17.65 | $18.30 | $18.30 | 11,571,700 |
| 2025-03-14 | $17.40 | $17.75 | $17.25 | $17.71 | $17.71 | 4,245,700 |
| 2025-03-13 | $17.76 | $18.00 | $17.20 | $17.43 | $17.43 | 5,212,660 |
| 2025-03-12 | $17.36 | $18.12 | $17.33 | $17.83 | $17.83 | 8,349,900 |
| 2025-03-11 | $17.13 | $17.49 | $17.11 | $17.32 | $17.32 | 6,531,960 |
| 2025-03-10 | $17.15 | $18.50 | $17.15 | $17.75 | $17.75 | 10,903,760 |
| 2025-03-07 | $17.49 | $17.49 | $17.06 | $17.15 | $17.15 | 3,154,100 |
| 2025-03-06 | $17.40 | $17.61 | $17.40 | $17.49 | $17.49 | 3,741,270 |
| 2025-03-05 | $17.40 | $17.54 | $17.11 | $17.40 | $17.40 | 2,839,600 |
| 2025-03-04 | $16.95 | $17.40 | $16.95 | $17.39 | $17.39 | 2,581,200 |
| 2025-03-03 | $17.00 | $17.38 | $16.86 | $17.03 | $17.03 | 3,516,210 |
| 2025-02-28 | $17.47 | $17.49 | $16.83 | $16.86 | $16.86 | 4,670,740 |
| 2025-02-27 | $17.87 | $17.99 | $17.37 | $17.59 | $17.59 | 5,544,020 |
| 2025-02-26 | $17.93 | $18.09 | $17.82 | $17.95 | $17.95 | 4,622,680 |
| 2025-02-25 | $17.80 | $18.25 | $17.68 | $17.93 | $17.93 | 5,171,050 |
| 2025-02-24 | $18.19 | $18.28 | $17.90 | $18.02 | $18.02 | 7,784,700 |
| 2025-02-20 | $17.60 | $17.93 | $17.43 | $17.89 | $17.89 | 5,136,540 |
| 2025-02-19 | $17.33 | $17.73 | $17.33 | $17.71 | $17.71 | 4,388,660 |
| 2025-02-18 | $17.98 | $17.98 | $17.21 | $17.33 | $17.33 | 6,003,460 |
| 2025-02-17 | $18.06 | $18.24 | $17.77 | $17.98 | $17.98 | 7,297,780 |
| 2025-02-14 | $18.61 | $18.67 | $17.92 | $18.10 | $18.10 | 10,135,180 |
| 2025-02-13 | $18.58 | $19.30 | $18.12 | $18.56 | $18.56 | 13,159,990 |
| 2025-02-12 | $18.40 | $19.12 | $18.30 | $18.68 | $18.68 | 12,621,920 |
| 2025-02-11 | $17.78 | $19.75 | $17.59 | $18.43 | $18.43 | 15,700,930 |
| 2025-02-10 | $17.31 | $18.01 | $17.21 | $17.99 | $17.99 | 10,328,300 |
| 2025-02-07 | $17.01 | $17.55 | $16.77 | $17.35 | $17.35 | 7,785,040 |
| 2025-02-06 | $16.38 | $17.26 | $16.38 | $17.12 | $17.12 | 5,349,080 |
| 2025-02-05 | $16.58 | $16.70 | $16.38 | $16.53 | $16.53 | 2,688,620 |
| 2025-01-27 | $16.65 | $16.78 | $16.21 | $16.21 | $16.21 | 3,046,220 |
| 2025-01-24 | $16.47 | $16.67 | $16.30 | $16.65 | $16.65 | 3,695,100 |
| 2025-01-23 | $16.53 | $16.90 | $16.47 | $16.47 | $16.47 | 5,073,020 |
| 2025-01-22 | $16.42 | $16.69 | $16.32 | $16.42 | $16.42 | 3,097,100 |
| 2025-01-21 | $16.54 | $16.54 | $16.24 | $16.45 | $16.45 | 2,304,900 |
| 2025-01-20 | $16.20 | $16.54 | $16.16 | $16.41 | $16.41 | 2,966,800 |
| 2025-01-17 | $16.13 | $16.26 | $15.90 | $16.22 | $16.22 | 2,939,200 |
| 2025-01-16 | $16.17 | $16.48 | $15.95 | $16.19 | $16.19 | 3,534,500 |
| 2025-01-15 | $16.40 | $16.41 | $16.09 | $16.14 | $16.14 | 3,248,020 |
| 2025-01-14 | $15.68 | $16.37 | $15.64 | $16.36 | $16.36 | 4,809,490 |
| 2025-01-13 | $15.04 | $15.75 | $14.88 | $15.64 | $15.64 | 3,484,960 |
| 2025-01-09 | $15.42 | $16.20 | $15.42 | $15.85 | $15.85 | 4,130,620 |
| 2025-01-08 | $15.91 | $16.05 | $15.25 | $15.68 | $15.68 | 5,625,680 |
| 2025-01-07 | $16.76 | $16.76 | $15.61 | $15.98 | $15.98 | 5,830,860 |
| 2025-01-06 | $15.23 | $15.45 | $14.62 | $15.27 | $15.27 | 3,296,400 |
| 2025-01-03 | $16.07 | $16.28 | $15.13 | $15.23 | $15.23 | 4,646,200 |
| 2025-01-02 | $16.35 | $16.62 | $15.90 | $16.06 | $16.06 | 3,890,200 |
| 2024-12-31 | $16.88 | $16.97 | $16.22 | $16.28 | $16.28 | 5,317,600 |
| 2024-12-30 | $17.48 | $17.48 | $16.80 | $16.92 | $16.92 | 4,806,600 |
| 2024-12-27 | $17.22 | $17.70 | $17.06 | $17.49 | $17.49 | 5,010,150 |
| 2024-12-26 | $17.02 | $17.30 | $16.88 | $17.22 | $17.22 | 4,681,500 |
| 2024-12-25 | $17.06 | $17.35 | $16.83 | $17.01 | $17.01 | 7,170,070 |
| 2024-12-24 | $17.29 | $17.55 | $16.66 | $17.05 | $17.05 | 7,724,110 |
| 2024-12-23 | $18.53 | $18.65 | $17.27 | $17.29 | $17.29 | 11,865,610 |
| 2024-12-20 | $18.00 | $19.08 | $17.71 | $18.59 | $18.59 | 11,110,490 |
| 2024-12-19 | $18.26 | $18.55 | $17.71 | $17.98 | $17.98 | 11,285,640 |
| 2024-12-18 | $17.78 | $18.96 | $17.78 | $18.40 | $18.40 | 15,453,610 |
| 2024-12-17 | $20.40 | $20.47 | $18.11 | $18.11 | $18.11 | 19,747,000 |
| 2024-12-16 | $20.89 | $21.86 | $19.65 | $20.12 | $20.12 | 32,816,930 |
| 2024-12-13 | $18.63 | $20.59 | $18.40 | $20.59 | $20.59 | 21,593,830 |
| 2024-12-12 | $18.20 | $18.83 | $18.10 | $18.72 | $18.72 | 12,424,290 |
| 2024-12-11 | $17.86 | $18.22 | $17.74 | $18.21 | $18.21 | 7,980,560 |
| 2024-12-10 | $18.24 | $18.40 | $17.82 | $17.85 | $17.85 | 11,497,240 |
| 2024-12-09 | $17.92 | $18.07 | $17.70 | $17.86 | $17.86 | 6,433,600 |
| 2024-12-06 | $18.00 | $18.05 | $17.63 | $17.91 | $17.91 | 8,252,100 |
| 2024-12-05 | $17.93 | $18.08 | $17.73 | $17.96 | $17.96 | 7,996,100 |
| 2024-12-04 | $18.61 | $18.68 | $17.78 | $17.93 | $17.93 | 9,262,580 |
| 2024-12-03 | $19.00 | $19.20 | $18.32 | $18.50 | $18.50 | 12,704,380 |
| 2024-12-02 | $19.10 | $19.60 | $18.80 | $19.00 | $19.00 | 17,989,360 |
| 2024-11-29 | $18.99 | $19.25 | $17.70 | $18.73 | $18.73 | 21,306,600 |
| 2024-11-28 | $20.01 | $21.52 | $18.95 | $19.00 | $19.00 | 31,399,840 |
| 2024-11-27 | $18.05 | $20.39 | $17.60 | $19.60 | $19.60 | 36,698,450 |
| 2024-11-26 | $17.37 | $19.11 | $17.30 | $19.11 | $19.11 | 33,993,760 |
| 2024-11-25 | $16.50 | $17.50 | $16.28 | $17.37 | $17.37 | 11,571,820 |
| 2024-11-22 | $16.30 | $17.57 | $16.21 | $16.24 | $16.24 | 8,496,940 |
| 2024-11-21 | $16.40 | $16.46 | $16.15 | $16.40 | $16.40 | 3,037,040 |
| 2024-11-20 | $16.18 | $16.56 | $16.13 | $16.46 | $16.46 | 3,587,460 |
| 2024-11-19 | $15.69 | $16.30 | $15.69 | $16.29 | $16.29 | 4,073,000 |
| 2024-11-18 | $16.56 | $16.61 | $15.60 | $15.69 | $15.69 | 5,201,150 |
| 2024-11-15 | $16.78 | $17.03 | $16.30 | $16.35 | $16.35 | 5,923,680 |
| 2024-11-14 | $17.50 | $17.67 | $16.82 | $16.83 | $16.83 | 5,845,320 |
| 2024-11-13 | $17.49 | $17.75 | $17.10 | $17.55 | $17.55 | 6,369,510 |
| 2024-11-12 | $18.43 | $18.43 | $17.47 | $17.54 | $17.54 | 10,026,130 |
| 2024-11-11 | $17.81 | $18.56 | $17.61 | $18.43 | $18.43 | 12,912,330 |
| 2024-11-08 | $17.43 | $17.97 | $17.16 | $17.90 | $17.90 | 13,852,680 |
| 2024-11-07 | $17.10 | $17.36 | $16.91 | $17.32 | $17.32 | 8,475,560 |
| 2024-11-06 | $17.00 | $17.69 | $16.93 | $17.38 | $17.38 | 12,036,490 |
| 2024-11-05 | $16.81 | $17.13 | $16.65 | $17.04 | $17.04 | 12,266,720 |
| 2024-11-04 | $17.00 | $17.20 | $16.52 | $16.81 | $16.81 | 15,431,060 |
| 2024-11-01 | $19.25 | $19.25 | $17.51 | $17.51 | $17.51 | 14,055,120 |
| 2024-10-31 | $18.22 | $19.70 | $18.05 | $19.46 | $19.46 | 17,601,790 |
| 2024-10-30 | $17.02 | $18.99 | $17.02 | $18.30 | $18.30 | 17,071,590 |
| 2024-10-29 | $17.47 | $17.99 | $17.36 | $17.37 | $17.37 | 11,114,080 |
| 2024-10-28 | $16.53 | $17.68 | $16.53 | $17.67 | $17.67 | 13,609,530 |
| 2024-10-25 | $16.50 | $16.92 | $16.39 | $16.54 | $16.54 | 6,406,800 |
| 2024-10-24 | $16.17 | $16.80 | $16.17 | $16.77 | $16.77 | 6,962,640 |
| 2024-10-23 | $16.54 | $16.64 | $16.22 | $16.31 | $16.31 | 6,754,560 |
| 2024-10-22 | $16.86 | $16.95 | $16.36 | $16.53 | $16.53 | 8,083,380 |
| 2024-10-21 | $16.60 | $17.26 | $16.48 | $16.99 | $16.99 | 11,013,080 |
| 2024-10-18 | $15.92 | $16.88 | $15.81 | $16.57 | $16.57 | 11,044,210 |
| 2024-10-17 | $15.92 | $16.19 | $15.80 | $15.98 | $15.98 | 7,511,780 |
| 2024-10-16 | $15.60 | $16.38 | $15.54 | $15.95 | $15.95 | 6,595,540 |
| 2024-10-15 | $16.30 | $16.60 | $15.88 | $15.88 | $15.88 | 7,510,360 |
| 2024-10-14 | $16.08 | $16.33 | $15.71 | $16.33 | $16.33 | 7,720,520 |
| 2024-10-11 | $16.41 | $16.70 | $15.66 | $15.87 | $15.87 | 8,358,380 |
| 2024-10-10 | $16.92 | $17.25 | $16.10 | $16.48 | $16.48 | 11,522,740 |
| 2024-10-09 | $17.97 | $18.39 | $16.93 | $16.93 | $16.93 | 17,410,700 |
| 2024-10-08 | $18.80 | $18.81 | $16.53 | $18.81 | $18.81 | 28,797,450 |
| 2024-09-30 | $16.25 | $17.34 | $15.88 | $17.10 | $17.10 | 25,067,320 |
| 2024-09-27 | $15.50 | $16.12 | $15.42 | $15.87 | $15.87 | 13,916,910 |
| 2024-09-26 | $15.42 | $15.50 | $15.00 | $15.44 | $15.44 | 17,600,000 |
| 2024-09-25 | $15.00 | $16.59 | $15.00 | $15.51 | $15.51 | 30,272,230 |
| 2024-09-24 | $14.01 | $15.59 | $13.88 | $15.59 | $15.59 | 29,459,250 |
| 2024-09-23 | $14.00 | $14.20 | $13.61 | $14.17 | $14.17 | 14,670,200 |
| 2024-09-20 | $14.13 | $14.98 | $14.13 | $14.23 | $14.23 | 22,344,910 |
| 2024-09-19 | $14.23 | $15.03 | $14.06 | $14.29 | $14.29 | 25,887,080 |
| 2024-09-18 | $13.68 | $14.01 | $13.41 | $14.01 | $14.01 | 14,465,210 |
| 2024-09-13 | $13.13 | $13.13 | $12.70 | $12.74 | $12.74 | 6,177,380 |
| 2024-09-12 | $13.62 | $13.63 | $13.13 | $13.26 | $13.26 | 7,833,410 |
| 2024-09-11 | $13.23 | $13.85 | $13.02 | $13.63 | $13.63 | 12,717,220 |
| 2024-09-10 | $13.11 | $13.30 | $12.87 | $13.24 | $13.24 | 7,656,440 |
| 2024-09-09 | $12.99 | $13.94 | $12.97 | $13.40 | $13.40 | 13,117,440 |
| 2024-09-06 | $13.04 | $13.11 | $12.80 | $12.85 | $12.85 | 4,117,690 |
| 2024-09-05 | $13.05 | $13.20 | $13.00 | $13.09 | $13.09 | 4,786,500 |
| 2024-09-04 | $13.36 | $13.42 | $13.07 | $13.15 | $13.15 | 6,623,040 |
| 2024-09-03 | $13.46 | $13.56 | $13.22 | $13.43 | $13.43 | 8,390,100 |
| 2024-09-02 | $13.33 | $13.90 | $13.33 | $13.39 | $13.39 | 12,808,000 |
| 2024-08-30 | $13.44 | $13.86 | $13.31 | $13.65 | $13.65 | 18,643,720 |
| 2024-08-29 | $13.94 | $14.14 | $13.19 | $13.51 | $13.51 | 20,187,520 |
| 2024-08-28 | $12.67 | $13.94 | $12.41 | $13.94 | $13.94 | 19,866,580 |
| 2024-08-27 | $12.27 | $13.43 | $12.12 | $12.67 | $12.67 | 9,660,180 |
| 2024-08-26 | $11.99 | $12.26 | $11.92 | $12.21 | $12.21 | 1,729,700 |
| 2024-08-23 | $12.04 | $12.08 | $11.73 | $11.98 | $11.98 | 1,843,700 |
| 2024-08-22 | $12.13 | $12.21 | $11.93 | $12.00 | $12.00 | 1,868,400 |
| 2024-08-21 | $12.10 | $12.26 | $12.08 | $12.15 | $12.15 | 1,541,400 |
| 2024-08-20 | $12.35 | $12.41 | $12.02 | $12.10 | $12.10 | 2,698,280 |
| 2024-08-19 | $12.49 | $12.49 | $12.30 | $12.34 | $12.34 | 2,362,000 |
| 2024-08-16 | $12.54 | $12.66 | $12.46 | $12.49 | $12.49 | 2,570,900 |
| 2024-08-15 | $12.44 | $12.62 | $12.32 | $12.55 | $12.55 | 2,660,400 |
| 2024-08-14 | $12.57 | $12.60 | $12.43 | $12.44 | $12.44 | 2,189,200 |
| 2024-08-13 | $12.28 | $12.47 | $12.25 | $12.47 | $12.47 | 1,818,800 |
| 2024-08-12 | $12.43 | $12.48 | $12.21 | $12.28 | $12.28 | 2,033,300 |
| 2024-08-09 | $12.45 | $12.59 | $12.41 | $12.45 | $12.45 | 2,408,100 |
| 2024-08-08 | $12.47 | $12.54 | $12.14 | $12.38 | $12.38 | 3,483,200 |
| 2024-08-07 | $12.49 | $12.62 | $12.45 | $12.46 | $12.46 | 3,222,200 |
| 2024-08-06 | $12.40 | $12.57 | $12.33 | $12.54 | $12.54 | 4,086,200 |
| 2024-08-05 | $12.45 | $12.78 | $12.22 | $12.23 | $12.23 | 5,790,090 |
| 2024-08-02 | $12.91 | $13.05 | $12.60 | $12.60 | $12.60 | 6,983,350 |
| 2024-08-01 | $12.87 | $13.24 | $12.81 | $13.15 | $13.15 | 9,317,940 |
| 2024-07-31 | $12.60 | $13.13 | $12.48 | $12.93 | $12.93 | 9,795,200 |
| 2024-07-30 | $12.58 | $12.74 | $12.43 | $12.64 | $12.64 | 8,203,720 |
| 2024-07-29 | $12.24 | $12.97 | $12.13 | $12.84 | $12.84 | 10,780,100 |
| 2024-07-26 | $12.10 | $12.39 | $12.08 | $12.37 | $12.37 | 7,840,390 |
| 2024-07-25 | $12.34 | $12.55 | $12.16 | $12.20 | $12.20 | 10,968,980 |
| 2024-07-24 | $12.99 | $13.47 | $12.75 | $12.80 | $12.80 | 18,580,070 |
| 2024-07-23 | $15.00 | $15.00 | $14.17 | $14.17 | $14.17 | 22,521,740 |
| 2024-07-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 2,709,700 |
| 2024-07-19 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 3,935,680 |
| 2024-07-18 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 3,576,060 |
| 2024-07-17 | $11.94 | $12.39 | $11.72 | $11.83 | $11.83 | 2,498,280 |
| 2024-07-16 | $12.10 | $12.10 | $11.74 | $11.97 | $11.97 | 2,771,280 |
| 2024-07-15 | $12.14 | $12.78 | $11.99 | $12.23 | $12.23 | 3,745,280 |
| 2024-07-12 | $12.28 | $12.31 | $12.11 | $12.14 | $12.14 | 1,409,180 |
| 2024-07-11 | $12.04 | $12.27 | $12.03 | $12.26 | $12.26 | 1,989,280 |
| 2024-07-10 | $12.06 | $12.06 | $11.84 | $11.88 | $11.88 | 1,304,500 |
| 2024-07-09 | $11.68 | $12.00 | $11.53 | $11.95 | $11.95 | 1,961,980 |
| 2024-07-08 | $12.10 | $12.11 | $11.68 | $11.68 | $11.68 | 1,680,700 |
| 2024-07-05 | $12.13 | $12.20 | $11.76 | $12.11 | $12.11 | 1,348,600 |
| 2024-07-04 | $12.33 | $12.43 | $11.96 | $11.98 | $11.98 | 2,076,500 |
| 2024-07-03 | $12.58 | $12.60 | $12.33 | $12.39 | $12.39 | 1,273,140 |
| 2024-07-02 | $12.61 | $12.69 | $12.50 | $12.59 | $12.59 | 1,808,600 |
| 2024-07-01 | $12.43 | $12.60 | $12.32 | $12.58 | $12.58 | 2,197,400 |
| 2024-06-28 | $12.14 | $13.08 | $12.11 | $12.51 | $12.51 | 4,225,810 |
| 2024-06-27 | $12.39 | $12.49 | $12.10 | $12.15 | $12.15 | 1,770,300 |
| 2024-06-26 | $12.04 | $12.44 | $11.81 | $12.44 | $12.44 | 2,849,180 |
| 2024-06-25 | $12.04 | $12.14 | $11.87 | $11.97 | $11.97 | 2,052,500 |
| 2024-06-24 | $12.51 | $12.51 | $11.87 | $11.96 | $11.96 | 2,651,100 |
| 2024-06-21 | $12.72 | $12.81 | $12.53 | $12.55 | $12.55 | 2,084,800 |
| 2024-06-20 | $13.27 | $13.27 | $12.72 | $12.80 | $12.80 | 3,691,600 |
| 2024-06-19 | $13.25 | $13.44 | $13.05 | $13.26 | $13.26 | 3,477,480 |
| 2024-06-18 | $12.98 | $13.20 | $12.92 | $13.19 | $13.19 | 2,900,380 |
| 2024-06-17 | $13.06 | $13.18 | $12.92 | $13.07 | $13.07 | 2,297,900 |
| 2024-06-14 | $13.08 | $13.17 | $12.95 | $13.11 | $13.11 | 2,679,860 |
| 2024-06-13 | $13.15 | $13.45 | $13.08 | $13.12 | $13.12 | 3,504,200 |
| 2024-06-12 | $13.00 | $13.30 | $12.98 | $13.17 | $13.17 | 4,240,500 |
| 2024-06-11 | $12.65 | $13.31 | $12.40 | $13.14 | $13.14 | 5,242,180 |
| 2024-06-07 | $12.35 | $13.19 | $12.21 | $12.65 | $12.65 | 4,419,400 |
| 2024-06-06 | $12.64 | $13.10 | $12.33 | $12.54 | $12.54 | 4,457,740 |
| 2024-06-05 | $13.12 | $13.12 | $12.76 | $12.76 | $12.76 | 2,883,000 |
| 2024-06-04 | $13.41 | $13.45 | $12.72 | $13.04 | $13.04 | 4,699,000 |
| 2024-06-03 | $13.68 | $13.88 | $13.36 | $13.51 | $13.51 | 3,924,760 |
| 2024-05-31 | $13.83 | $14.06 | $13.75 | $13.76 | $13.76 | 4,215,600 |
| 2024-05-30 | $14.03 | $14.14 | $13.70 | $13.87 | $13.87 | 4,966,700 |
| 2024-05-29 | $14.06 | $14.38 | $14.01 | $14.06 | $14.06 | 5,543,300 |
| 2024-05-28 | $14.16 | $14.52 | $14.00 | $14.07 | $14.07 | 10,743,770 |
| 2024-05-27 | $13.41 | $14.69 | $13.17 | $14.45 | $14.45 | 12,040,150 |
| 2024-05-24 | $13.59 | $13.74 | $13.34 | $13.35 | $13.35 | 1,978,190 |
| 2024-05-23 | $13.94 | $13.96 | $13.50 | $13.59 | $13.59 | 2,275,060 |
| 2024-05-22 | $14.06 | $14.12 | $13.87 | $13.92 | $13.92 | 2,166,210 |
| 2024-05-21 | $14.19 | $14.19 | $13.90 | $14.00 | $14.00 | 2,570,300 |
| 2024-05-20 | $14.30 | $14.39 | $14.03 | $14.20 | $14.20 | 3,177,620 |
| 2024-05-17 | $13.83 | $14.24 | $13.78 | $14.24 | $14.24 | 2,761,920 |
| 2024-05-16 | $13.82 | $14.04 | $13.75 | $13.87 | $13.87 | 2,088,100 |
| 2024-05-15 | $13.74 | $13.95 | $13.58 | $13.75 | $13.75 | 1,852,940 |
| 2024-05-14 | $13.54 | $13.87 | $13.54 | $13.69 | $13.69 | 2,599,650 |
| 2024-05-13 | $13.75 | $13.83 | $13.34 | $13.52 | $13.52 | 3,261,000 |
| 2024-05-10 | $14.41 | $14.41 | $13.89 | $13.93 | $13.93 | 3,319,900 |
| 2024-05-09 | $14.28 | $14.48 | $14.26 | $14.34 | $14.34 | 2,718,240 |
| 2024-05-08 | $14.47 | $14.59 | $14.21 | $14.28 | $14.28 | 2,795,260 |
| 2024-05-07 | $14.40 | $14.64 | $14.31 | $14.44 | $14.44 | 2,996,280 |
| 2024-05-06 | $14.20 | $14.55 | $14.12 | $14.50 | $14.50 | 4,026,690 |
| 2024-04-30 | $14.25 | $14.35 | $13.87 | $14.09 | $14.09 | 4,019,760 |
| 2024-04-29 | $13.60 | $14.26 | $13.45 | $14.25 | $14.25 | 5,029,960 |
| 2024-04-26 | $13.39 | $13.68 | $13.22 | $13.66 | $13.66 | 4,253,170 |
| 2024-04-25 | $13.32 | $13.56 | $13.22 | $13.39 | $13.39 | 3,565,060 |
| 2024-04-24 | $13.01 | $13.42 | $13.00 | $13.39 | $13.39 | 3,901,490 |
| 2024-04-23 | $12.71 | $13.09 | $12.71 | $13.06 | $13.06 | 3,454,900 |
| 2024-04-22 | $12.89 | $13.05 | $12.47 | $12.76 | $12.76 | 4,201,160 |
| 2024-04-19 | $12.99 | $13.57 | $12.70 | $13.15 | $13.15 | 6,045,600 |
| 2024-04-18 | $13.00 | $13.49 | $12.83 | $13.06 | $13.06 | 8,093,840 |
| 2024-04-17 | $12.08 | $12.83 | $12.00 | $12.83 | $12.83 | 4,087,080 |
| 2024-04-16 | $12.74 | $12.88 | $11.66 | $11.66 | $11.66 | 6,784,020 |
| 2024-04-15 | $13.80 | $13.88 | $12.50 | $12.88 | $12.88 | 7,566,760 |
| 2024-04-12 | $13.83 | $14.16 | $13.64 | $13.71 | $13.71 | 5,209,470 |
| 2024-04-11 | $13.72 | $14.38 | $13.72 | $14.02 | $14.02 | 5,405,900 |
| 2024-04-10 | $15.10 | $15.10 | $13.82 | $14.06 | $14.06 | 10,106,650 |
| 2024-04-09 | $15.55 | $15.65 | $15.05 | $15.35 | $15.35 | 7,182,500 |
| 2024-04-08 | $16.36 | $16.36 | $15.23 | $15.40 | $15.40 | 10,622,660 |
| 2024-04-03 | $16.41 | $16.89 | $16.16 | $16.43 | $16.43 | 11,716,880 |
| 2024-04-02 | $15.95 | $16.83 | $15.65 | $16.72 | $16.72 | 18,493,670 |
| 2024-04-01 | $15.88 | $16.64 | $15.88 | $16.03 | $16.03 | 15,713,820 |
| 2024-03-29 | $16.78 | $17.65 | $16.03 | $16.08 | $16.08 | 26,898,760 |
| 2024-03-28 | $14.95 | $16.23 | $14.91 | $16.23 | $16.23 | 12,842,620 |
| 2024-03-27 | $15.71 | $15.78 | $14.74 | $14.75 | $14.75 | 15,432,360 |
| 2024-03-26 | $16.00 | $17.55 | $15.31 | $16.34 | $16.34 | 27,920,750 |
| 2024-03-25 | $14.10 | $16.04 | $14.10 | $16.04 | $16.04 | 14,880,710 |
| 2024-03-22 | $14.90 | $15.19 | $14.55 | $14.58 | $14.58 | 8,492,600 |
| 2024-03-21 | $14.43 | $15.25 | $14.40 | $14.93 | $14.93 | 9,819,030 |
| 2024-03-20 | $14.14 | $14.66 | $14.14 | $14.53 | $14.53 | 7,841,080 |
| 2024-03-19 | $14.33 | $14.38 | $14.13 | $14.19 | $14.19 | 6,091,860 |
| 2024-03-18 | $14.11 | $14.30 | $13.97 | $14.28 | $14.28 | 6,500,340 |
| 2024-03-15 | $13.75 | $14.07 | $13.60 | $14.07 | $14.07 | 3,794,800 |
| 2024-03-14 | $14.06 | $14.10 | $13.56 | $13.77 | $13.77 | 4,809,300 |
| 2024-03-13 | $14.19 | $14.30 | $13.96 | $14.10 | $14.10 | 5,437,700 |
| 2024-03-12 | $13.87 | $14.31 | $13.87 | $14.21 | $14.21 | 6,632,150 |
| 2024-03-11 | $13.82 | $13.99 | $13.71 | $13.94 | $13.94 | 4,906,030 |
| 2024-03-08 | $13.76 | $14.13 | $13.70 | $13.98 | $13.98 | 5,365,580 |
| 2024-03-07 | $14.20 | $14.49 | $13.86 | $13.99 | $13.99 | 8,427,520 |
| 2024-03-06 | $13.95 | $14.24 | $13.83 | $14.08 | $14.08 | 9,622,640 |
| 2024-03-05 | $14.39 | $14.87 | $13.91 | $14.50 | $14.50 | 14,790,520 |
| 2024-03-04 | $15.70 | $15.70 | $14.13 | $14.43 | $14.43 | 19,301,870 |
| 2024-03-01 | $14.81 | $14.81 | $14.80 | $14.81 | $14.81 | 4,723,260 |
| 2024-02-29 | $12.22 | $13.46 | $12.04 | $13.46 | $13.46 | 5,936,810 |
| 2024-02-28 | $13.74 | $13.78 | $12.24 | $12.24 | $12.24 | 11,237,660 |
| 2024-02-27 | $13.06 | $13.67 | $13.05 | $13.60 | $13.60 | 7,338,840 |
| 2024-02-26 | $13.15 | $13.42 | $12.94 | $13.20 | $13.20 | 8,210,740 |
| 2024-02-23 | $13.17 | $13.95 | $12.57 | $13.23 | $13.23 | 11,354,040 |
| 2024-02-22 | $11.50 | $12.78 | $11.50 | $12.78 | $12.78 | 6,586,900 |
| 2024-02-21 | $11.36 | $11.98 | $11.25 | $11.62 | $11.62 | 4,381,380 |
| 2024-02-20 | $11.23 | $11.53 | $11.13 | $11.45 | $11.45 | 4,050,390 |
| 2024-02-19 | $10.83 | $11.30 | $10.75 | $11.23 | $11.23 | 5,438,270 |
| 2024-02-08 | $9.70 | $10.66 | $9.70 | $10.66 | $10.66 | 6,606,220 |
| 2024-02-07 | $10.55 | $10.55 | $9.56 | $9.69 | $9.69 | 6,427,040 |
| 2024-02-06 | $10.28 | $11.03 | $9.73 | $10.45 | $10.45 | 6,515,160 |
| 2024-02-05 | $11.97 | $11.97 | $10.81 | $10.81 | $10.81 | 3,990,480 |
| 2024-02-02 | $12.63 | $12.79 | $11.57 | $12.01 | $12.01 | 3,507,650 |
| 2024-02-01 | $12.98 | $13.06 | $12.20 | $12.46 | $12.46 | 3,265,100 |
| 2024-01-31 | $13.66 | $13.99 | $12.90 | $12.98 | $12.98 | 4,352,690 |
| 2024-01-30 | $14.25 | $14.36 | $13.90 | $13.90 | $13.90 | 2,808,600 |
| 2024-01-29 | $14.50 | $15.24 | $14.23 | $14.37 | $14.37 | 4,559,300 |
| 2024-01-26 | $14.56 | $14.79 | $14.43 | $14.52 | $14.52 | 3,041,500 |
| 2024-01-25 | $13.94 | $14.64 | $13.87 | $14.58 | $14.58 | 4,632,880 |
| 2024-01-24 | $14.10 | $14.20 | $13.44 | $14.00 | $14.00 | 4,741,580 |
| 2024-01-23 | $13.75 | $14.09 | $13.63 | $13.99 | $13.99 | 4,170,240 |
| 2024-01-22 | $14.97 | $15.08 | $13.58 | $13.76 | $13.76 | 6,493,540 |
| 2024-01-19 | $15.26 | $15.50 | $15.00 | $15.03 | $15.03 | 3,108,800 |
| 2024-01-18 | $15.60 | $15.67 | $14.89 | $15.25 | $15.25 | 6,285,110 |
| 2024-01-17 | $16.18 | $16.20 | $15.50 | $15.60 | $15.60 | 4,958,140 |
| 2024-01-16 | $16.84 | $16.94 | $15.90 | $16.20 | $16.20 | 7,201,300 |
| 2024-01-15 | $16.65 | $17.14 | $16.37 | $16.77 | $16.77 | 5,676,870 |
| 2024-01-12 | $16.56 | $17.05 | $16.56 | $16.69 | $16.69 | 4,986,540 |
| 2024-01-11 | $16.25 | $16.70 | $16.09 | $16.67 | $16.67 | 5,140,800 |
| 2024-01-10 | $16.89 | $16.97 | $16.29 | $16.35 | $16.35 | 6,629,380 |
| 2024-01-09 | $16.20 | $17.70 | $16.19 | $16.89 | $16.89 | 11,164,940 |
| 2024-01-08 | $16.60 | $16.70 | $16.17 | $16.20 | $16.20 | 4,994,260 |
| 2024-01-05 | $17.29 | $17.40 | $16.45 | $16.58 | $16.58 | 9,427,000 |
| 2024-01-04 | $17.80 | $17.84 | $17.00 | $17.38 | $17.38 | 9,718,950 |
| 2024-01-03 | $17.81 | $18.56 | $17.67 | $17.90 | $17.90 | 10,624,800 |
| 2024-01-02 | $18.12 | $18.37 | $17.95 | $17.99 | $17.99 | 11,727,880 |
| 2024-01-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2023-12-29 | $17.61 | $19.18 | $17.48 | $18.47 | $18.47 | 20,119,510 |
| 2023-12-28 | $17.62 | $18.20 | $17.30 | $17.82 | $17.82 | 13,603,010 |
| 2023-12-27 | $17.38 | $18.38 | $16.90 | $17.95 | $17.95 | 16,340,300 |
| 2023-12-26 | $17.18 | $18.51 | $17.00 | $17.66 | $17.66 | 21,546,450 |
| 2023-12-25 | $17.10 | $17.45 | $16.80 | $17.38 | $17.38 | 11,500,620 |
| 2023-12-22 | $17.10 | $17.57 | $16.66 | $17.16 | $17.16 | 15,499,260 |
| 2023-12-21 | $16.40 | $17.66 | $16.35 | $17.47 | $17.47 | 21,161,290 |
| 2023-12-20 | $16.55 | $17.35 | $16.23 | $16.87 | $16.87 | 18,576,340 |
| 2023-12-19 | $16.60 | $16.68 | $16.10 | $16.54 | $16.54 | 13,561,400 |
| 2023-12-18 | $16.80 | $17.25 | $16.56 | $16.64 | $16.64 | 18,492,720 |
| 2023-12-15 | $15.74 | $17.22 | $15.41 | $17.22 | $17.22 | 20,345,650 |
| 2023-12-14 | $15.61 | $15.90 | $15.61 | $15.65 | $15.65 | 3,627,260 |
| 2023-12-13 | $15.50 | $15.61 | $15.39 | $15.46 | $15.46 | 2,257,000 |
| 2023-12-12 | $15.56 | $15.56 | $15.43 | $15.51 | $15.51 | 1,762,680 |
| 2023-12-11 | $15.27 | $15.58 | $15.22 | $15.50 | $15.50 | 2,437,840 |
| 2023-12-08 | $15.63 | $15.80 | $15.36 | $15.37 | $15.37 | 2,886,600 |
| 2023-12-07 | $15.71 | $15.82 | $15.53 | $15.65 | $15.65 | 2,391,640 |
| 2023-12-06 | $15.65 | $15.93 | $15.63 | $15.77 | $15.77 | 2,111,300 |
| 2023-12-05 | $16.19 | $16.19 | $15.73 | $15.73 | $15.73 | 2,899,180 |
| 2023-12-04 | $16.08 | $16.30 | $16.08 | $16.20 | $16.20 | 3,090,380 |
| 2023-12-01 | $16.00 | $16.12 | $15.92 | $16.07 | $16.07 | 2,271,640 |
| 2023-11-30 | $16.22 | $16.25 | $15.73 | $15.98 | $15.98 | 3,781,160 |
| 2023-11-29 | $16.25 | $16.39 | $16.06 | $16.19 | $16.19 | 3,823,060 |
| 2023-11-28 | $16.14 | $16.30 | $16.05 | $16.23 | $16.23 | 2,783,400 |
| 2023-11-27 | $16.10 | $16.28 | $15.92 | $16.21 | $16.21 | 3,792,000 |
| 2023-11-24 | $16.46 | $16.46 | $15.95 | $16.05 | $16.05 | 6,365,440 |
| 2023-11-23 | $16.40 | $16.52 | $16.25 | $16.48 | $16.48 | 4,969,100 |
| 2023-11-22 | $16.73 | $16.91 | $16.44 | $16.45 | $16.45 | 6,132,660 |
| 2023-11-21 | $17.07 | $17.17 | $16.78 | $16.84 | $16.84 | 8,135,180 |
| 2023-11-20 | $16.77 | $17.16 | $16.72 | $17.13 | $17.13 | 9,486,580 |
| 2023-11-17 | $16.73 | $16.92 | $16.62 | $16.77 | $16.77 | 7,400,370 |
| 2023-11-16 | $16.78 | $17.17 | $16.72 | $16.91 | $16.91 | 10,374,040 |
| 2023-11-15 | $17.37 | $17.48 | $16.81 | $16.89 | $16.89 | 12,917,120 |
| 2023-11-14 | $17.25 | $17.62 | $17.10 | $17.35 | $17.35 | 15,790,770 |
| 2023-11-13 | $16.96 | $18.74 | $16.84 | $17.76 | $17.76 | 27,490,960 |
| 2023-11-10 | $16.28 | $17.57 | $16.13 | $17.30 | $17.30 | 21,256,380 |
| 2023-11-09 | $16.60 | $16.79 | $16.20 | $16.45 | $16.45 | 6,990,400 |
| 2023-11-08 | $16.39 | $16.68 | $16.28 | $16.45 | $16.45 | 6,821,900 |
| 2023-11-07 | $16.20 | $16.44 | $16.09 | $16.37 | $16.37 | 7,022,780 |
| 2023-11-06 | $15.87 | $16.22 | $15.87 | $16.20 | $16.20 | 6,081,480 |
| 2023-11-03 | $15.95 | $16.10 | $15.79 | $15.83 | $15.83 | 5,856,600 |
| 2023-11-02 | $16.08 | $16.28 | $15.78 | $15.87 | $15.87 | 8,260,500 |
| 2023-11-01 | $15.75 | $16.36 | $15.75 | $16.03 | $16.03 | 9,934,130 |
| 2023-10-31 | $15.71 | $16.47 | $15.55 | $15.94 | $15.94 | 10,745,890 |
| 2023-10-30 | $15.30 | $15.89 | $15.26 | $15.85 | $15.85 | 7,862,350 |
| 2023-10-27 | $15.14 | $15.76 | $14.98 | $15.57 | $15.57 | 8,447,580 |
| 2023-10-26 | $15.18 | $15.33 | $14.90 | $15.14 | $15.14 | 3,812,680 |
| 2023-10-25 | $15.48 | $15.50 | $15.28 | $15.31 | $15.31 | 4,248,020 |
| 2023-10-24 | $14.80 | $15.41 | $14.77 | $15.31 | $15.31 | 6,504,220 |
| 2023-10-23 | $15.11 | $15.34 | $14.60 | $14.75 | $14.75 | 5,809,920 |
| 2023-10-20 | $15.57 | $15.65 | $15.17 | $15.23 | $15.23 | 5,346,940 |
| 2023-10-19 | $15.48 | $16.00 | $15.45 | $15.58 | $15.58 | 7,323,390 |
| 2023-10-18 | $16.06 | $16.28 | $15.57 | $15.57 | $15.57 | 7,739,260 |
| 2023-10-17 | $16.03 | $16.19 | $15.85 | $16.07 | $16.07 | 5,972,200 |
| 2023-10-16 | $16.30 | $16.35 | $15.97 | $16.08 | $16.08 | 8,399,160 |
| 2023-10-13 | $16.58 | $16.82 | $16.35 | $16.41 | $16.41 | 9,574,320 |
| 2023-10-12 | $17.64 | $17.64 | $16.52 | $16.79 | $16.79 | 14,172,200 |
| 2023-10-11 | $16.98 | $17.60 | $16.78 | $17.60 | $17.60 | 17,579,900 |
| 2023-10-10 | $16.72 | $17.37 | $16.64 | $16.91 | $16.91 | 11,445,800 |
| 2023-10-09 | $16.86 | $16.99 | $16.60 | $16.74 | $16.74 | 8,930,790 |
| 2023-09-28 | $16.61 | $16.98 | $16.28 | $16.80 | $16.80 | 11,287,340 |
| 2023-09-27 | $17.00 | $17.15 | $16.47 | $16.47 | $16.47 | 14,793,350 |
| 2023-09-26 | $17.22 | $17.82 | $16.56 | $17.17 | $17.17 | 20,561,210 |
| 2023-09-25 | $17.09 | $18.32 | $17.00 | $17.65 | $17.65 | 21,998,010 |
| 2023-09-22 | $17.57 | $17.58 | $16.41 | $17.17 | $17.17 | 18,697,840 |
| 2023-09-21 | $17.58 | $18.28 | $17.43 | $17.60 | $17.60 | 17,527,520 |
| 2023-09-20 | $17.10 | $18.48 | $17.00 | $18.05 | $18.05 | 27,594,350 |
| 2023-09-19 | $18.58 | $18.93 | $17.78 | $17.78 | $17.78 | 30,121,090 |
| 2023-09-18 | $21.01 | $21.50 | $19.76 | $19.76 | $19.76 | 34,408,080 |
| 2023-09-15 | $18.60 | $21.96 | $18.57 | $21.96 | $21.96 | 43,483,140 |
| 2023-09-14 | $21.20 | $21.97 | $19.12 | $19.96 | $19.96 | 49,506,620 |
| 2023-09-13 | $18.80 | $19.97 | $18.68 | $19.97 | $19.97 | 11,755,210 |
| 2023-09-12 | $16.21 | $18.15 | $15.88 | $18.15 | $18.15 | 14,904,640 |
| 2023-09-11 | $17.00 | $17.19 | $16.12 | $16.50 | $16.50 | 19,242,970 |
| 2023-09-08 | $17.01 | $18.67 | $17.01 | $17.91 | $17.91 | 24,114,870 |
| 2023-09-07 | $17.11 | $18.88 | $16.85 | $17.29 | $17.29 | 24,480,340 |
| 2023-09-06 | $15.78 | $17.30 | $15.31 | $17.30 | $17.30 | 11,597,800 |
| 2023-09-05 | $15.16 | $15.73 | $15.11 | $15.73 | $15.73 | 6,406,480 |
| 2023-09-04 | $15.37 | $15.46 | $15.27 | $15.27 | $15.27 | 2,458,740 |
| 2023-09-01 | $15.21 | $15.50 | $15.04 | $15.40 | $15.40 | 2,697,380 |
| 2023-08-31 | $15.30 | $15.40 | $15.13 | $15.18 | $15.18 | 1,666,800 |
| 2023-08-30 | $15.17 | $15.55 | $15.01 | $15.30 | $15.30 | 3,708,370 |
| 2023-08-29 | $14.32 | $15.22 | $14.28 | $15.17 | $15.17 | 5,714,410 |
| 2023-08-28 | $14.76 | $14.86 | $14.28 | $14.41 | $14.41 | 4,328,640 |
| 2023-08-25 | $14.68 | $14.76 | $14.38 | $14.41 | $14.41 | 3,414,300 |
| 2023-08-24 | $14.94 | $15.08 | $14.50 | $14.68 | $14.68 | 3,560,820 |
| 2023-08-23 | $15.50 | $15.58 | $14.90 | $14.96 | $14.96 | 4,715,360 |
| 2023-08-22 | $15.28 | $15.60 | $15.09 | $15.59 | $15.59 | 6,215,420 |
| 2023-08-21 | $14.81 | $15.80 | $14.80 | $15.42 | $15.42 | 6,780,190 |
| 2023-08-18 | $15.20 | $15.20 | $14.89 | $14.90 | $14.90 | 2,916,460 |
| 2023-08-17 | $14.81 | $15.20 | $14.47 | $15.19 | $15.19 | 4,170,040 |
| 2023-08-16 | $14.93 | $15.00 | $14.82 | $14.82 | $14.82 | 2,752,290 |
| 2023-08-15 | $14.90 | $15.04 | $14.76 | $14.93 | $14.93 | 3,216,710 |
| 2023-08-14 | $14.11 | $14.94 | $14.11 | $14.92 | $14.92 | 4,907,710 |
| 2023-08-11 | $14.58 | $14.67 | $14.20 | $14.25 | $14.25 | 2,173,090 |
| 2023-08-10 | $14.21 | $14.81 | $14.15 | $14.60 | $14.60 | 3,052,470 |
| 2023-08-09 | $14.37 | $14.46 | $14.21 | $14.21 | $14.21 | 1,599,840 |
| 2023-08-08 | $14.47 | $14.59 | $14.30 | $14.45 | $14.45 | 1,760,360 |
| 2023-08-07 | $14.71 | $14.81 | $14.37 | $14.41 | $14.41 | 2,969,260 |
| 2023-08-04 | $14.91 | $15.08 | $14.65 | $14.69 | $14.69 | 3,321,300 |
| 2023-08-03 | $15.18 | $15.20 | $14.75 | $14.91 | $14.91 | 4,334,290 |
| 2023-08-02 | $14.75 | $15.65 | $14.66 | $15.25 | $15.25 | 8,817,950 |
| 2023-08-01 | $14.65 | $14.67 | $14.44 | $14.65 | $14.65 | 1,871,020 |
| 2023-07-31 | $14.49 | $14.60 | $14.35 | $14.58 | $14.58 | 1,511,240 |
| 2023-07-28 | $14.30 | $14.46 | $14.15 | $14.39 | $14.39 | 1,257,420 |
| 2023-07-27 | $14.62 | $14.62 | $14.25 | $14.30 | $14.30 | 1,427,500 |
| 2023-07-26 | $14.63 | $14.69 | $14.51 | $14.57 | $14.57 | 1,143,950 |
| 2023-07-25 | $14.33 | $14.62 | $14.30 | $14.59 | $14.59 | 1,846,870 |
| 2023-07-24 | $14.20 | $14.32 | $13.97 | $14.29 | $14.29 | 1,367,900 |
| 2023-07-21 | $14.25 | $14.30 | $14.07 | $14.17 | $14.17 | 1,102,500 |
| 2023-07-20 | $14.68 | $14.68 | $14.22 | $14.25 | $14.25 | 1,511,000 |
| 2023-07-19 | $14.57 | $14.72 | $14.50 | $14.65 | $14.65 | 1,723,800 |
| 2023-07-18 | $14.40 | $14.59 | $14.30 | $14.53 | $14.53 | 1,499,110 |
| 2023-07-17 | $14.36 | $14.57 | $14.17 | $14.46 | $14.46 | 848,300 |
| 2023-07-14 | $14.37 | $14.51 | $14.22 | $14.37 | $14.37 | 1,883,000 |
| 2023-07-13 | $14.22 | $14.42 | $14.17 | $14.40 | $14.40 | 1,483,500 |
| 2023-07-12 | $14.49 | $14.49 | $14.13 | $14.17 | $14.17 | 1,900,160 |
| 2023-07-11 | $14.56 | $14.65 | $14.43 | $14.48 | $14.48 | 2,805,000 |
| 2023-07-10 | $14.93 | $14.99 | $14.43 | $14.50 | $14.50 | 2,894,980 |
| 2023-07-07 | $14.62 | $15.26 | $14.62 | $14.93 | $14.93 | 6,610,060 |
| 2023-07-06 | $14.53 | $14.82 | $14.45 | $14.73 | $14.73 | 3,414,380 |
| 2023-07-05 | $14.55 | $14.70 | $14.48 | $14.52 | $14.52 | 1,813,610 |
| 2023-07-04 | $14.51 | $14.67 | $14.40 | $14.54 | $14.54 | 1,910,920 |
| 2023-07-03 | $14.44 | $14.63 | $14.35 | $14.51 | $14.51 | 2,239,300 |
| 2023-06-30 | $14.49 | $14.55 | $14.36 | $14.42 | $14.42 | 1,896,870 |
| 2023-06-29 | $14.13 | $14.55 | $14.01 | $14.39 | $14.39 | 2,448,870 |
| 2023-06-28 | $14.23 | $14.25 | $13.88 | $14.12 | $14.12 | 2,166,200 |
| 2023-06-27 | $14.00 | $14.46 | $13.96 | $14.23 | $14.23 | 2,462,280 |
| 2023-06-26 | $14.46 | $14.46 | $13.85 | $13.97 | $13.97 | 1,888,200 |
| 2023-06-21 | $14.55 | $14.58 | $14.15 | $14.35 | $14.35 | 2,378,720 |
| 2023-06-20 | $14.75 | $14.87 | $14.34 | $14.49 | $14.49 | 4,142,460 |
| 2023-06-19 | $14.45 | $14.80 | $14.27 | $14.64 | $14.64 | 3,856,380 |
| 2023-06-16 | $14.35 | $14.53 | $14.02 | $14.38 | $14.38 | 4,430,480 |
| 2023-06-15 | $14.80 | $15.07 | $14.39 | $14.81 | $14.31 | 5,337,940 |
| 2023-06-14 | $14.47 | $15.09 | $14.29 | $15.08 | $14.57 | 6,044,620 |
| 2023-06-13 | $14.59 | $14.59 | $14.37 | $14.43 | $13.95 | 1,679,300 |
| 2023-06-12 | $14.35 | $14.61 | $14.21 | $14.58 | $14.09 | 2,209,310 |
| 2023-06-09 | $14.29 | $14.38 | $14.15 | $14.33 | $13.85 | 1,041,900 |
| 2023-06-08 | $14.35 | $14.35 | $14.06 | $14.23 | $13.75 | 1,082,660 |
| 2023-06-07 | $13.96 | $14.30 | $13.96 | $14.28 | $14.28 | 1,041,660 |
| 2023-06-06 | $14.37 | $14.37 | $13.98 | $14.05 | $14.05 | 1,109,560 |
| 2023-06-05 | $14.14 | $14.33 | $13.97 | $14.33 | $14.33 | 1,376,020 |
| 2023-06-02 | $13.93 | $14.12 | $13.86 | $14.10 | $14.10 | 987,520 |
| 2023-06-01 | $13.80 | $13.95 | $13.70 | $13.84 | $13.84 | 913,980 |
| 2023-05-31 | $13.93 | $13.97 | $13.74 | $13.80 | $13.80 | 931,940 |
| 2023-05-30 | $13.94 | $13.97 | $13.80 | $13.94 | $13.94 | 882,100 |
| 2023-05-29 | $14.00 | $14.15 | $13.84 | $13.90 | $13.90 | 1,395,300 |
| 2023-05-26 | $14.07 | $14.15 | $13.82 | $13.98 | $13.98 | 1,623,310 |
| 2023-05-25 | $14.14 | $14.21 | $13.80 | $14.06 | $14.06 | 1,692,880 |
| 2023-05-24 | $14.20 | $14.34 | $14.02 | $14.21 | $14.21 | 800,480 |
| 2023-05-23 | $14.40 | $14.46 | $14.16 | $14.16 | $14.16 | 1,003,730 |
| 2023-05-22 | $14.41 | $14.41 | $14.27 | $14.33 | $14.33 | 955,990 |
| 2023-05-19 | $14.34 | $14.40 | $14.25 | $14.34 | $14.34 | 1,074,270 |
| 2023-05-18 | $14.21 | $14.35 | $14.16 | $14.34 | $14.34 | 905,810 |
| 2023-05-17 | $14.12 | $14.27 | $14.09 | $14.25 | $14.25 | 789,440 |
| 2023-05-16 | $14.17 | $14.20 | $14.03 | $14.14 | $14.14 | 846,120 |
| 2023-05-15 | $13.93 | $14.25 | $13.78 | $14.17 | $14.17 | 1,762,240 |
| 2023-05-12 | $13.85 | $13.98 | $13.80 | $13.87 | $13.87 | 700,810 |
| 2023-05-11 | $13.92 | $13.98 | $13.83 | $13.88 | $13.88 | 883,320 |
| 2023-05-10 | $13.79 | $13.98 | $13.70 | $13.87 | $13.87 | 756,880 |
| 2023-05-09 | $14.03 | $14.07 | $13.80 | $13.81 | $13.81 | 869,280 |
| 2023-05-08 | $13.91 | $14.11 | $13.80 | $14.03 | $14.03 | 1,291,420 |
| 2023-05-05 | $13.92 | $13.99 | $13.77 | $13.90 | $13.90 | 840,600 |
| 2023-05-04 | $13.85 | $13.99 | $13.70 | $13.92 | $13.92 | 982,200 |
| 2023-05-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-05-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-04-28 | $13.59 | $13.85 | $13.59 | $13.81 | $13.81 | 946,280 |
| 2023-04-27 | $13.35 | $13.75 | $13.35 | $13.56 | $13.56 | 1,040,880 |
| 2023-04-26 | $13.33 | $13.58 | $13.20 | $13.50 | $13.50 | 822,400 |
| 2023-04-25 | $13.53 | $13.70 | $13.11 | $13.33 | $13.33 | 1,088,400 |
| 2023-04-24 | $13.26 | $13.61 | $13.20 | $13.50 | $13.50 | 1,245,860 |
| 2023-04-21 | $13.67 | $13.72 | $13.25 | $13.26 | $13.26 | 1,221,700 |
| 2023-04-20 | $13.71 | $13.75 | $13.48 | $13.66 | $13.66 | 739,600 |
| 2023-04-19 | $13.83 | $13.83 | $13.66 | $13.72 | $13.72 | 736,300 |
| 2023-04-18 | $13.94 | $13.94 | $13.70 | $13.88 | $13.88 | 1,094,980 |
| 2023-04-17 | $13.89 | $14.00 | $13.74 | $13.95 | $13.95 | 976,500 |
| 2023-04-14 | $13.92 | $13.99 | $13.79 | $13.93 | $13.93 | 1,185,180 |
| 2023-04-13 | $13.88 | $14.04 | $13.81 | $13.90 | $13.90 | 1,077,160 |
| 2023-04-12 | $13.82 | $13.90 | $13.72 | $13.89 | $13.89 | 737,920 |
| 2023-04-11 | $13.70 | $13.89 | $13.51 | $13.82 | $13.82 | 1,317,920 |
| 2023-04-10 | $13.99 | $13.99 | $13.52 | $13.65 | $13.65 | 2,124,160 |
| 2023-04-07 | $14.09 | $14.10 | $13.93 | $14.02 | $14.02 | 781,860 |
| 2023-04-06 | $14.41 | $14.41 | $14.03 | $14.04 | $14.04 | 1,277,940 |
| 2023-04-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-04-04 | $14.71 | $14.75 | $14.27 | $14.35 | $14.35 | 1,331,800 |
| 2023-04-03 | $14.52 | $14.79 | $14.31 | $14.68 | $14.68 | 1,420,400 |
| 2023-03-31 | $14.49 | $14.63 | $14.20 | $14.59 | $14.59 | 1,110,000 |
| 2023-03-30 | $14.52 | $14.64 | $14.30 | $14.36 | $14.36 | 1,475,200 |
| 2023-03-29 | $14.65 | $14.87 | $14.54 | $14.59 | $14.59 | 1,701,300 |
| 2023-03-28 | $14.85 | $14.94 | $14.64 | $14.71 | $14.71 | 1,566,820 |
| 2023-03-27 | $15.31 | $15.43 | $14.79 | $14.83 | $14.83 | 3,697,100 |
| 2023-03-24 | $14.79 | $15.56 | $14.75 | $15.45 | $15.45 | 4,471,820 |
| 2023-03-23 | $14.85 | $14.90 | $14.68 | $14.80 | $14.80 | 955,700 |
| 2023-03-22 | $14.76 | $14.88 | $14.59 | $14.80 | $14.80 | 1,398,800 |
| 2023-03-21 | $14.76 | $14.90 | $14.70 | $14.75 | $14.75 | 1,632,090 |
| 2023-03-20 | $14.50 | $14.94 | $14.40 | $14.76 | $14.76 | 2,899,550 |
| 2023-03-17 | $14.42 | $14.80 | $14.38 | $14.65 | $14.65 | 1,623,040 |
| 2023-03-16 | $14.62 | $14.72 | $13.35 | $14.46 | $14.46 | 920,700 |
| 2023-03-15 | $14.57 | $14.77 | $14.45 | $14.72 | $14.72 | 912,840 |
| 2023-03-14 | $14.69 | $14.75 | $14.28 | $14.42 | $14.42 | 1,030,880 |
| 2023-03-13 | $14.68 | $14.70 | $14.48 | $14.68 | $14.68 | 893,070 |
| 2023-03-10 | $14.92 | $14.92 | $14.59 | $14.68 | $14.68 | 1,245,340 |
| 2023-03-09 | $14.96 | $14.99 | $14.78 | $14.92 | $14.92 | 689,250 |
| 2023-03-08 | $14.65 | $14.90 | $14.64 | $14.89 | $14.89 | 1,017,720 |
| 2023-03-07 | $15.10 | $15.10 | $14.63 | $14.65 | $14.65 | 1,574,600 |
| 2023-03-06 | $15.13 | $15.23 | $14.92 | $15.03 | $15.03 | 1,202,020 |
| 2023-03-03 | $15.24 | $15.29 | $14.91 | $15.03 | $15.03 | 1,377,600 |
| 2023-03-02 | $15.23 | $15.50 | $15.19 | $15.24 | $15.24 | 1,403,840 |
| 2023-03-01 | $15.19 | $15.26 | $15.10 | $15.25 | $15.25 | 1,022,500 |
| 2023-02-28 | $15.15 | $15.26 | $14.98 | $15.18 | $15.18 | 1,181,030 |
| 2023-02-27 | $15.31 | $15.32 | $15.06 | $15.12 | $15.12 | 1,239,340 |
| 2023-02-24 | $15.30 | $15.44 | $15.10 | $15.31 | $15.31 | 1,427,800 |
| 2023-02-23 | $15.39 | $15.42 | $15.18 | $15.27 | $15.27 | 1,269,370 |
| 2023-02-22 | $15.39 | $15.48 | $15.25 | $15.34 | $15.34 | 1,587,340 |
| 2023-02-21 | $15.54 | $15.67 | $15.35 | $15.49 | $15.49 | 1,402,740 |
| 2023-02-20 | $15.43 | $15.62 | $15.35 | $15.58 | $15.58 | 1,648,800 |
| 2023-02-17 | $15.30 | $15.69 | $15.29 | $15.37 | $15.37 | 2,733,890 |
| 2023-02-16 | $15.69 | $15.79 | $15.00 | $15.18 | $15.18 | 3,144,490 |
| 2023-02-15 | $15.49 | $15.80 | $15.40 | $15.62 | $15.62 | 1,949,690 |
| 2023-02-14 | $15.55 | $15.57 | $15.30 | $15.49 | $15.49 | 1,354,330 |
| 2023-02-13 | $15.39 | $15.58 | $15.31 | $15.46 | $15.46 | 2,559,200 |
| 2023-02-10 | $15.03 | $15.87 | $15.03 | $15.41 | $15.41 | 4,724,510 |
| 2023-02-09 | $14.98 | $15.17 | $14.89 | $15.07 | $15.07 | 1,748,600 |
| 2023-02-08 | $14.94 | $15.09 | $14.78 | $14.91 | $14.91 | 1,772,700 |
| 2023-02-07 | $14.84 | $14.95 | $14.68 | $14.95 | $14.95 | 1,389,580 |
| 2023-02-06 | $14.76 | $14.85 | $14.63 | $14.77 | $14.77 | 1,338,650 |
| 2023-02-03 | $14.80 | $15.07 | $14.62 | $14.76 | $14.76 | 1,612,920 |
| 2023-02-02 | $14.87 | $14.91 | $14.72 | $14.78 | $14.78 | 1,888,770 |
| 2023-02-01 | $14.84 | $15.08 | $14.69 | $14.87 | $14.87 | 3,868,500 |
| 2023-01-31 | $14.43 | $15.19 | $14.35 | $14.74 | $14.74 | 4,873,640 |
| 2023-01-30 | $14.26 | $14.55 | $14.00 | $14.43 | $14.43 | 2,786,770 |
| 2023-01-20 | $13.99 | $14.24 | $13.90 | $14.14 | $14.14 | 1,712,780 |
| 2023-01-19 | $13.58 | $14.43 | $13.51 | $13.98 | $13.98 | 4,260,510 |
| 2023-01-18 | $13.34 | $13.72 | $13.34 | $13.62 | $13.62 | 1,325,060 |
| 2023-01-17 | $13.29 | $13.50 | $13.25 | $13.34 | $13.34 | 846,580 |
| 2023-01-16 | $13.26 | $13.35 | $13.14 | $13.28 | $13.28 | 683,480 |
| 2023-01-13 | $13.11 | $13.21 | $13.07 | $13.13 | $13.13 | 435,100 |
| 2023-01-12 | $13.12 | $13.24 | $13.04 | $13.09 | $13.09 | 564,800 |
| 2023-01-11 | $13.33 | $13.33 | $13.12 | $13.16 | $13.16 | 525,260 |
| 2023-01-10 | $13.41 | $13.41 | $13.20 | $13.28 | $13.28 | 564,300 |
| 2023-01-09 | $13.30 | $13.43 | $13.29 | $13.40 | $13.40 | 696,560 |
| 2023-01-06 | $13.23 | $13.40 | $13.23 | $13.31 | $13.31 | 597,900 |
| 2023-01-05 | $13.26 | $13.32 | $13.12 | $13.26 | $13.26 | 680,940 |
| 2023-01-04 | $13.03 | $13.40 | $13.03 | $13.23 | $13.23 | 1,131,360 |
| 2023-01-03 | $12.95 | $13.11 | $12.86 | $13.09 | $13.09 | 1,336,160 |
| 2023-01-02 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2022-12-30 | $12.93 | $12.99 | $12.72 | $12.89 | $12.89 | 1,009,640 |
| 2022-12-29 | $12.94 | $12.99 | $12.79 | $12.86 | $12.86 | 692,000 |
| 2022-12-28 | $13.47 | $13.47 | $12.90 | $12.90 | $12.90 | 1,568,360 |
| 2022-12-27 | $13.58 | $13.58 | $13.31 | $13.44 | $13.44 | 619,200 |
| 2022-12-26 | $13.50 | $13.72 | $13.45 | $13.56 | $13.56 | 655,700 |
| 2022-12-23 | $13.34 | $13.73 | $13.34 | $13.53 | $13.53 | 565,630 |
| 2022-12-22 | $13.69 | $13.88 | $13.45 | $13.45 | $13.45 | 919,630 |
| 2022-12-21 | $13.61 | $13.71 | $13.52 | $13.66 | $13.66 | 770,140 |
| 2022-12-20 | $13.80 | $13.80 | $13.53 | $13.62 | $13.62 | 680,200 |
| 2022-12-19 | $14.02 | $14.12 | $13.64 | $13.72 | $13.72 | 1,021,220 |
| 2022-12-16 | $14.15 | $14.38 | $13.97 | $14.05 | $14.05 | 1,078,800 |
| 2022-12-15 | $14.26 | $14.40 | $14.17 | $14.20 | $14.20 | 1,658,730 |
| 2022-12-14 | $14.15 | $14.28 | $14.01 | $14.18 | $14.18 | 1,535,880 |
| 2022-12-13 | $13.78 | $14.43 | $13.72 | $14.19 | $14.19 | 3,291,910 |
| 2022-12-12 | $13.85 | $13.88 | $13.68 | $13.70 | $13.70 | 673,100 |
| 2022-12-09 | $13.88 | $13.95 | $13.76 | $13.86 | $13.86 | 737,910 |
| 2022-12-08 | $13.90 | $13.91 | $13.71 | $13.85 | $13.85 | 882,950 |
| 2022-12-07 | $13.93 | $14.02 | $13.73 | $13.93 | $13.93 | 1,267,740 |
| 2022-12-06 | $14.01 | $14.14 | $13.87 | $13.93 | $13.93 | 1,308,760 |
| 2022-12-05 | $13.79 | $14.06 | $13.79 | $14.02 | $14.02 | 1,676,770 |
| 2022-12-01 | $13.77 | $13.97 | $13.70 | $13.73 | $13.73 | 1,027,120 |
| 2022-11-30 | $13.43 | $13.88 | $13.42 | $13.77 | $13.77 | 1,343,620 |
| 2022-11-29 | $13.32 | $13.54 | $13.27 | $13.51 | $13.51 | 636,760 |
| 2022-11-28 | $13.48 | $13.49 | $13.16 | $13.26 | $13.26 | 1,010,440 |
| 2022-11-25 | $13.67 | $13.67 | $13.44 | $13.48 | $13.48 | 787,900 |
| 2022-11-24 | $13.63 | $13.74 | $13.58 | $13.66 | $13.66 | 960,100 |
| 2022-11-23 | $13.99 | $13.99 | $13.54 | $13.58 | $13.58 | 1,810,320 |
| 2022-11-22 | $13.77 | $14.34 | $13.71 | $13.99 | $13.99 | 3,016,540 |
| 2022-11-21 | $13.98 | $13.98 | $13.69 | $13.79 | $13.79 | 1,101,000 |
| 2022-11-18 | $13.85 | $14.12 | $13.76 | $13.89 | $13.89 | 1,931,390 |
| 2022-11-17 | $13.71 | $13.89 | $13.65 | $13.84 | $13.84 | 1,163,940 |
| 2022-11-16 | $13.67 | $13.83 | $13.62 | $13.72 | $13.72 | 1,180,630 |
| 2022-11-15 | $13.55 | $13.70 | $13.42 | $13.67 | $13.67 | 1,037,640 |
| 2022-11-14 | $13.60 | $13.69 | $13.47 | $13.55 | $13.55 | 946,630 |
| 2022-11-11 | $13.69 | $13.79 | $13.52 | $13.59 | $13.59 | 1,608,290 |
| 2022-11-10 | $13.47 | $13.60 | $13.36 | $13.46 | $13.46 | 563,440 |
| 2022-11-09 | $13.43 | $13.70 | $13.41 | $13.56 | $13.56 | 1,172,020 |
| 2022-11-08 | $13.52 | $13.52 | $13.38 | $13.44 | $13.44 | 687,050 |
| 2022-11-07 | $13.47 | $13.54 | $13.30 | $13.53 | $13.53 | 1,135,600 |
| 2022-11-04 | $13.43 | $13.58 | $13.38 | $13.46 | $13.46 | 1,201,040 |
| 2022-11-03 | $13.36 | $13.44 | $13.26 | $13.43 | $13.43 | 840,890 |
| 2022-11-02 | $13.30 | $13.50 | $13.30 | $13.38 | $13.38 | 1,282,660 |
| 2022-11-01 | $13.23 | $13.37 | $13.10 | $13.35 | $13.35 | 976,950 |
| 2022-10-31 | $13.13 | $13.26 | $12.92 | $13.13 | $13.13 | 1,159,400 |
| 2022-10-28 | $13.25 | $13.52 | $12.95 | $13.00 | $13.00 | 1,296,150 |
| 2022-10-27 | $13.17 | $13.60 | $13.08 | $13.39 | $13.39 | 1,052,140 |
| 2022-10-26 | $12.90 | $13.27 | $12.70 | $13.17 | $13.17 | 1,077,240 |
| 2022-10-25 | $13.12 | $13.12 | $12.68 | $12.87 | $12.87 | 1,116,630 |
| 2022-10-24 | $13.48 | $13.68 | $13.32 | $13.37 | $13.12 | 1,528,520 |
| 2022-10-21 | $13.21 | $13.58 | $13.21 | $13.48 | $13.22 | 1,023,480 |
| 2022-10-20 | $13.16 | $13.38 | $13.15 | $13.24 | $12.99 | 706,030 |
| 2022-10-19 | $13.30 | $13.43 | $13.20 | $13.22 | $12.97 | 861,900 |
| 2022-10-18 | $13.30 | $13.40 | $13.23 | $13.31 | $13.06 | 853,760 |
| 2022-10-17 | $13.01 | $13.32 | $13.01 | $13.27 | $13.02 | 1,095,900 |
| 2022-10-14 | $12.95 | $13.20 | $12.95 | $13.12 | $12.87 | 921,340 |
| 2022-10-13 | $12.89 | $13.06 | $12.80 | $12.94 | $12.69 | 530,240 |
| 2022-10-12 | $12.65 | $12.86 | $12.47 | $12.86 | $12.86 | 902,150 |
| 2022-10-11 | $12.66 | $12.78 | $12.44 | $12.60 | $12.60 | 659,030 |
| 2022-10-10 | $13.04 | $13.04 | $12.63 | $12.66 | $12.66 | 980,700 |
| 2022-09-30 | $13.00 | $13.19 | $12.90 | $12.90 | $12.90 | 642,720 |
| 2022-09-29 | $13.34 | $13.35 | $12.92 | $12.97 | $12.97 | 726,100 |
| 2022-09-28 | $13.26 | $13.39 | $13.10 | $13.10 | $13.10 | 649,350 |
| 2022-09-27 | $13.03 | $13.30 | $13.03 | $13.26 | $13.26 | 528,100 |
| 2022-09-26 | $13.18 | $13.26 | $12.97 | $13.03 | $13.03 | 1,031,130 |
| 2022-09-23 | $13.51 | $13.68 | $13.15 | $13.20 | $13.20 | 1,008,810 |
| 2022-09-22 | $13.82 | $13.95 | $13.58 | $13.59 | $13.59 | 772,710 |
| 2022-09-21 | $13.82 | $13.98 | $13.60 | $13.88 | $13.88 | 698,300 |
| 2022-09-20 | $13.85 | $14.13 | $13.72 | $13.87 | $13.87 | 707,760 |
| 2022-09-19 | $13.80 | $13.89 | $13.50 | $13.70 | $13.70 | 814,100 |
| 2022-09-16 | $13.99 | $14.19 | $13.76 | $13.79 | $13.79 | 1,073,130 |
| 2022-09-15 | $14.13 | $14.24 | $13.85 | $14.06 | $14.06 | 1,368,190 |
| 2022-09-14 | $14.07 | $14.20 | $13.94 | $14.13 | $14.13 | 1,123,900 |
| 2022-09-13 | $14.18 | $14.44 | $13.89 | $14.31 | $14.31 | 1,340,320 |
| 2022-09-12 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-09-09 | $14.02 | $14.17 | $14.00 | $14.14 | $14.14 | 785,960 |
| 2022-09-08 | $14.35 | $14.35 | $14.01 | $14.03 | $14.03 | 1,038,090 |
| 2022-09-07 | $14.13 | $14.36 | $14.09 | $14.28 | $14.28 | 1,136,990 |
| 2022-09-06 | $14.38 | $14.38 | $14.07 | $14.16 | $14.16 | 1,341,530 |
| 2022-09-05 | $14.09 | $14.27 | $14.02 | $14.21 | $14.21 | 1,151,800 |
| 2022-09-02 | $13.69 | $14.15 | $13.68 | $14.06 | $14.06 | 1,923,580 |
| 2022-09-01 | $13.52 | $13.81 | $13.51 | $13.65 | $13.65 | 950,220 |
| 2022-08-31 | $13.98 | $13.98 | $13.51 | $13.55 | $13.55 | 1,412,560 |
| 2022-08-30 | $13.92 | $14.22 | $13.78 | $13.98 | $13.98 | 1,382,000 |
| 2022-08-29 | $13.37 | $14.15 | $13.37 | $13.99 | $13.99 | 1,719,630 |
| 2022-08-26 | $13.89 | $14.35 | $13.88 | $14.07 | $14.07 | 2,340,710 |
| 2022-08-25 | $13.77 | $13.96 | $13.58 | $13.77 | $13.77 | 1,802,840 |
| 2022-08-24 | $14.48 | $14.48 | $13.72 | $13.75 | $13.75 | 2,908,870 |
| 2022-08-23 | $14.54 | $14.67 | $14.29 | $14.43 | $14.43 | 3,082,180 |
| 2022-08-22 | $14.59 | $14.70 | $14.35 | $14.54 | $14.54 | 2,362,750 |
| 2022-08-19 | $15.40 | $15.41 | $14.45 | $14.58 | $14.58 | 4,436,940 |
| 2022-08-18 | $15.29 | $15.72 | $14.97 | $15.20 | $15.20 | 5,323,180 |
| 2022-08-17 | $15.60 | $15.78 | $15.21 | $15.34 | $15.34 | 7,910,470 |
| 2022-08-16 | $14.44 | $15.88 | $14.20 | $15.51 | $15.51 | 6,219,540 |
| 2022-08-15 | $14.45 | $14.45 | $14.15 | $14.44 | $14.44 | 1,272,800 |
| 2022-08-12 | $14.70 | $14.83 | $14.29 | $14.38 | $14.38 | 2,255,260 |
| 2022-08-11 | $14.72 | $14.85 | $14.60 | $14.75 | $14.75 | 1,999,760 |
| 2022-08-10 | $14.67 | $14.87 | $14.51 | $14.71 | $14.71 | 1,813,620 |
| 2022-08-09 | $14.80 | $14.88 | $14.50 | $14.72 | $14.72 | 1,941,950 |
| 2022-08-08 | $15.04 | $15.05 | $14.65 | $14.76 | $14.76 | 2,308,920 |
| 2022-08-05 | $14.88 | $15.11 | $14.48 | $15.11 | $15.11 | 4,001,130 |
| 2022-08-04 | $14.34 | $14.94 | $14.26 | $14.75 | $14.75 | 1,924,570 |
| 2022-08-03 | $14.20 | $14.64 | $14.02 | $14.30 | $14.30 | 2,671,710 |
| 2022-08-02 | $14.60 | $14.60 | $13.89 | $14.11 | $14.11 | 3,281,080 |
| 2022-08-01 | $14.70 | $14.95 | $14.52 | $14.70 | $14.70 | 1,600,400 |
| 2022-07-29 | $14.93 | $14.99 | $14.63 | $14.70 | $14.70 | 2,016,760 |
| 2022-07-28 | $14.49 | $15.02 | $14.45 | $15.00 | $15.00 | 3,035,680 |
| 2022-07-27 | $14.45 | $14.59 | $14.31 | $14.58 | $14.58 | 1,582,350 |
| 2022-07-26 | $14.16 | $14.50 | $14.00 | $14.41 | $14.41 | 1,932,350 |
| 2022-07-25 | $14.55 | $14.55 | $14.03 | $14.16 | $14.16 | 1,797,740 |
| 2022-07-22 | $14.60 | $14.94 | $14.26 | $14.43 | $14.43 | 2,949,700 |
| 2022-07-21 | $14.74 | $15.01 | $14.60 | $14.69 | $14.69 | 4,503,630 |
| 2022-07-20 | $14.27 | $15.15 | $14.27 | $14.74 | $14.74 | 4,511,150 |
| 2022-07-19 | $14.17 | $14.48 | $14.02 | $14.27 | $14.27 | 4,087,470 |
| 2022-07-18 | $13.63 | $14.15 | $13.63 | $14.12 | $14.12 | 2,903,600 |
| 2022-07-15 | $13.47 | $14.06 | $13.20 | $13.64 | $13.64 | 3,009,080 |
| 2022-07-14 | $13.40 | $13.57 | $13.27 | $13.45 | $13.45 | 2,260,570 |
| 2022-07-13 | $12.90 | $13.53 | $12.71 | $13.43 | $13.43 | 2,895,800 |
| 2022-07-12 | $12.80 | $12.96 | $12.75 | $12.79 | $12.79 | 1,073,550 |
| 2022-07-11 | $13.18 | $13.19 | $12.82 | $12.89 | $12.89 | 1,639,140 |
| 2022-07-08 | $13.16 | $13.25 | $12.94 | $13.20 | $13.20 | 1,634,120 |
| 2022-07-07 | $13.21 | $13.28 | $13.11 | $13.15 | $13.15 | 939,020 |
| 2022-07-06 | $13.20 | $13.36 | $13.08 | $13.21 | $13.21 | 1,087,590 |
| 2022-07-05 | $13.45 | $13.59 | $13.14 | $13.30 | $13.30 | 1,429,780 |
| 2022-07-04 | $13.27 | $13.55 | $13.18 | $13.45 | $13.45 | 1,640,320 |
| 2022-07-01 | $13.20 | $13.38 | $13.10 | $13.25 | $13.25 | 1,345,500 |
| 2022-06-30 | $13.18 | $13.33 | $13.13 | $13.18 | $13.18 | 1,222,630 |
| 2022-06-29 | $13.47 | $13.52 | $13.15 | $13.18 | $13.18 | 2,253,070 |
| 2022-06-28 | $13.01 | $13.74 | $13.00 | $13.53 | $13.53 | 3,499,960 |
| 2022-06-27 | $13.18 | $13.18 | $12.96 | $13.08 | $13.08 | 949,050 |
| 2022-06-24 | $13.01 | $13.13 | $12.85 | $13.07 | $13.07 | 1,291,160 |
| 2022-06-23 | $12.75 | $12.96 | $12.73 | $12.91 | $12.91 | 1,027,500 |
| 2022-06-22 | $13.09 | $13.15 | $12.78 | $12.78 | $12.78 | 679,240 |
| 2022-06-21 | $13.07 | $13.19 | $12.90 | $13.09 | $13.09 | 1,323,700 |
| 2022-06-20 | $12.78 | $13.09 | $12.72 | $13.02 | $13.02 | 1,245,780 |
| 2022-06-17 | $13.09 | $13.09 | $12.70 | $12.85 | $12.85 | 1,918,000 |
| 2022-06-16 | $13.25 | $13.46 | $13.25 | $13.43 | $13.18 | 1,171,020 |
| 2022-06-15 | $13.38 | $13.46 | $13.22 | $13.30 | $13.06 | 918,780 |
| 2022-06-14 | $13.34 | $13.34 | $12.98 | $13.29 | $13.05 | 1,048,590 |
| 2022-06-13 | $13.16 | $13.38 | $13.00 | $13.38 | $13.13 | 1,108,080 |
| 2022-06-10 | $13.09 | $13.28 | $12.94 | $13.21 | $12.97 | 1,075,850 |
| 2022-06-09 | $13.12 | $13.25 | $12.91 | $13.05 | $12.81 | 1,120,740 |
| 2022-06-08 | $13.40 | $13.40 | $13.03 | $13.26 | $13.02 | 697,130 |
| 2022-06-07 | $13.52 | $13.54 | $13.18 | $13.33 | $13.09 | 856,730 |
| 2022-06-06 | $13.32 | $13.52 | $13.21 | $13.45 | $13.20 | 999,410 |
| 2022-06-02 | $13.27 | $13.40 | $13.10 | $13.38 | $13.13 | 1,043,820 |
| 2022-06-01 | $13.30 | $13.41 | $13.15 | $13.30 | $13.06 | 972,990 |
| 2022-05-31 | $13.30 | $13.30 | $13.02 | $13.26 | $13.02 | 1,084,620 |
| 2022-05-30 | $13.23 | $13.24 | $13.05 | $13.18 | $12.94 | 645,410 |
| 2022-05-27 | $13.18 | $13.18 | $12.92 | $13.12 | $12.88 | 934,280 |
| 2022-05-26 | $12.99 | $13.12 | $12.43 | $13.11 | $12.87 | 1,156,520 |
| 2022-05-25 | $12.70 | $12.93 | $12.67 | $12.91 | $12.67 | 828,950 |
| 2022-05-24 | $13.08 | $13.29 | $12.69 | $12.71 | $12.48 | 1,267,780 |
| 2022-05-23 | $12.98 | $13.19 | $12.92 | $13.15 | $12.91 | 1,083,100 |
| 2022-05-20 | $13.11 | $13.11 | $12.87 | $12.96 | $12.72 | 910,640 |
| 2022-05-19 | $12.78 | $13.07 | $12.71 | $13.07 | $12.83 | 1,467,740 |
| 2022-05-18 | $12.79 | $12.93 | $12.69 | $12.76 | $12.53 | 896,840 |
| 2022-05-17 | $12.63 | $13.09 | $12.63 | $12.76 | $12.53 | 955,340 |
| 2022-05-16 | $12.83 | $12.87 | $12.61 | $12.73 | $12.50 | 780,280 |
| 2022-05-13 | $12.77 | $12.79 | $12.54 | $12.78 | $12.55 | 908,460 |
| 2022-05-12 | $12.51 | $12.79 | $12.32 | $12.67 | $12.44 | 937,600 |
| 2022-05-11 | $12.74 | $12.88 | $12.53 | $12.56 | $12.33 | 1,229,900 |
| 2022-05-10 | $12.40 | $12.88 | $12.40 | $12.75 | $12.52 | 1,566,680 |
| 2022-05-09 | $12.17 | $12.70 | $12.01 | $12.62 | $12.39 | 1,638,130 |
| 2022-05-06 | $11.94 | $12.25 | $11.82 | $12.19 | $11.97 | 1,327,290 |
| 2022-05-05 | $12.21 | $12.26 | $11.70 | $12.16 | $11.94 | 1,367,080 |
| 2022-05-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2022-05-03 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2022-04-29 | $12.01 | $12.24 | $11.92 | $12.23 | $12.01 | 1,978,730 |
| 2022-04-28 | $11.60 | $12.37 | $11.60 | $12.18 | $11.96 | 2,730,500 |
| 2022-04-27 | $11.50 | $11.62 | $10.91 | $11.53 | $11.32 | 1,471,820 |
| 2022-04-26 | $11.95 | $12.19 | $11.59 | $11.59 | $11.38 | 1,042,880 |
| 2022-04-25 | $12.83 | $12.83 | $11.89 | $11.95 | $11.73 | 1,330,560 |
| 2022-04-22 | $12.82 | $12.91 | $12.42 | $12.87 | $12.63 | 1,048,860 |
| 2022-04-21 | $13.22 | $13.29 | $12.79 | $12.82 | $12.58 | 898,980 |
| 2022-04-20 | $13.10 | $13.35 | $13.02 | $13.21 | $12.97 | 879,400 |
| 2022-04-19 | $13.12 | $13.20 | $12.96 | $13.10 | $12.86 | 635,800 |
| 2022-04-18 | $13.00 | $13.13 | $12.76 | $13.12 | $12.88 | 591,740 |
| 2022-04-15 | $13.42 | $13.42 | $12.95 | $12.99 | $12.75 | 1,302,260 |
| 2022-04-14 | $13.39 | $13.51 | $13.33 | $13.45 | $13.20 | 628,940 |
| 2022-04-13 | $13.41 | $13.58 | $13.33 | $13.42 | $13.17 | 1,007,300 |
| 2022-04-12 | $13.27 | $13.49 | $13.12 | $13.49 | $13.24 | 892,320 |
| 2022-04-11 | $13.65 | $13.78 | $13.10 | $13.20 | $12.96 | 1,952,570 |
| 2022-04-08 | $13.82 | $13.92 | $13.62 | $13.70 | $13.45 | 778,770 |
| 2022-04-07 | $14.20 | $14.23 | $13.90 | $13.90 | $13.65 | 946,480 |
| 2022-04-06 | $13.71 | $14.30 | $13.71 | $14.13 | $13.87 | 1,764,080 |
| 2022-04-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.49 | 0 |
| 2022-04-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.49 | 0 |
| 2022-04-01 | $14.03 | $14.08 | $13.61 | $13.74 | $13.49 | 1,512,500 |
| 2022-03-31 | $13.68 | $14.20 | $13.45 | $14.03 | $13.77 | 3,380,640 |
| 2022-03-30 | $13.34 | $13.70 | $13.31 | $13.58 | $13.33 | 1,493,940 |
| 2022-03-29 | $13.24 | $13.46 | $13.24 | $13.31 | $13.07 | 782,800 |
| 2022-03-28 | $13.19 | $13.40 | $13.02 | $13.26 | $13.02 | 1,199,990 |
| 2022-03-25 | $13.22 | $13.49 | $13.22 | $13.25 | $13.01 | 765,620 |
| 2022-03-24 | $13.30 | $13.45 | $13.21 | $13.24 | $13.00 | 878,530 |
| 2022-03-23 | $13.47 | $13.50 | $13.30 | $13.38 | $13.13 | 1,092,390 |
| 2022-03-22 | $13.47 | $13.60 | $13.30 | $13.44 | $13.19 | 900,600 |
| 2022-03-21 | $13.40 | $13.49 | $13.28 | $13.49 | $13.24 | 1,051,930 |
| 2022-03-18 | $13.25 | $13.42 | $13.22 | $13.38 | $13.13 | 789,390 |
| 2022-03-17 | $13.27 | $13.48 | $13.16 | $13.22 | $12.98 | 1,172,890 |
| 2022-03-16 | $13.05 | $13.45 | $12.73 | $13.24 | $13.00 | 1,501,980 |
| 2022-03-15 | $13.81 | $13.81 | $12.90 | $12.97 | $12.73 | 1,896,380 |
| 2022-03-14 | $14.23 | $14.23 | $13.82 | $13.82 | $13.57 | 1,157,550 |
| 2022-03-11 | $14.01 | $14.25 | $13.78 | $14.24 | $13.98 | 1,208,570 |
| 2022-03-10 | $14.05 | $14.27 | $14.04 | $14.13 | $13.87 | 1,092,660 |
| 2022-03-09 | $14.35 | $14.48 | $13.55 | $13.93 | $13.67 | 2,290,970 |
| 2022-03-08 | $14.55 | $14.75 | $14.29 | $14.35 | $14.09 | 1,398,050 |
| 2022-03-07 | $14.71 | $14.80 | $14.51 | $14.55 | $14.28 | 1,010,440 |
| 2022-03-04 | $14.88 | $15.00 | $14.66 | $14.80 | $14.53 | 1,293,100 |
| 2022-03-03 | $14.74 | $14.96 | $14.74 | $14.95 | $14.68 | 1,611,980 |
| 2022-03-02 | $14.70 | $14.82 | $14.63 | $14.75 | $14.48 | 793,320 |
| 2022-03-01 | $14.57 | $14.79 | $14.41 | $14.76 | $14.49 | 1,108,520 |
| 2022-02-28 | $14.66 | $14.74 | $14.30 | $14.50 | $14.23 | 1,031,230 |
| 2022-02-25 | $14.50 | $14.72 | $14.44 | $14.61 | $14.34 | 1,154,840 |
| 2022-02-24 | $14.88 | $14.94 | $14.26 | $14.46 | $14.19 | 2,326,220 |
| 2022-02-23 | $14.76 | $14.97 | $14.73 | $14.91 | $14.64 | 1,378,280 |
| 2022-02-22 | $14.83 | $15.06 | $14.65 | $14.78 | $14.51 | 2,189,900 |
| 2022-02-21 | $14.86 | $14.99 | $14.77 | $14.94 | $14.67 | 1,200,090 |
| 2022-02-18 | $14.75 | $14.86 | $14.69 | $14.86 | $14.59 | 750,000 |
| 2022-02-17 | $14.77 | $14.95 | $14.70 | $14.74 | $14.47 | 1,169,700 |
| 2022-02-16 | $14.61 | $14.91 | $14.61 | $14.88 | $14.61 | 1,109,520 |
| 2022-02-15 | $14.56 | $14.70 | $14.44 | $14.55 | $14.28 | 908,540 |
| 2022-02-14 | $14.52 | $14.74 | $14.46 | $14.57 | $14.30 | 790,510 |
| 2022-02-11 | $14.87 | $14.94 | $14.45 | $14.54 | $14.27 | 1,201,190 |
| 2022-02-10 | $14.85 | $14.97 | $14.80 | $14.90 | $14.63 | 1,100,700 |
| 2022-02-09 | $14.71 | $14.97 | $14.71 | $14.90 | $14.63 | 979,080 |
| 2022-02-08 | $14.57 | $14.78 | $14.48 | $14.75 | $14.48 | 1,292,340 |
| 2022-02-07 | $14.60 | $14.74 | $14.46 | $14.59 | $14.32 | 1,277,980 |
| 2022-02-04 | $14.46 | $14.46 | $14.46 | $14.46 | $14.19 | 0 |
| 2022-02-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.19 | 0 |
| 2022-02-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.19 | 0 |
| 2022-02-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.19 | 0 |
| 2022-01-28 | $14.10 | $14.51 | $14.10 | $14.46 | $14.19 | 1,401,280 |
| 2022-01-27 | $14.48 | $14.54 | $14.00 | $14.10 | $13.84 | 1,932,100 |
| 2022-01-26 | $14.37 | $14.57 | $14.26 | $14.48 | $14.21 | 1,042,400 |
| 2022-01-25 | $14.88 | $14.94 | $14.20 | $14.35 | $14.09 | 1,911,000 |
| 2022-01-24 | $15.03 | $15.40 | $14.82 | $14.88 | $14.61 | 1,389,770 |
| 2022-01-21 | $15.30 | $15.33 | $14.95 | $15.15 | $14.87 | 1,610,000 |
| 2022-01-20 | $15.94 | $16.10 | $15.20 | $15.29 | $15.01 | 2,686,140 |
| 2022-01-19 | $15.64 | $16.15 | $15.62 | $15.95 | $15.66 | 2,166,290 |
| 2022-01-18 | $16.10 | $16.22 | $15.55 | $15.63 | $15.34 | 2,999,880 |
| 2022-01-17 | $15.80 | $16.30 | $15.79 | $16.16 | $15.86 | 1,944,500 |
| 2022-01-14 | $16.19 | $16.35 | $15.75 | $15.80 | $15.51 | 2,697,010 |
| 2022-01-13 | $16.39 | $16.49 | $16.24 | $16.25 | $15.95 | 1,445,180 |
| 2022-01-12 | $15.91 | $16.60 | $15.91 | $16.40 | $16.10 | 3,530,120 |
| 2022-01-11 | $16.12 | $16.70 | $15.90 | $15.95 | $15.66 | 2,485,170 |
| 2022-01-10 | $16.20 | $16.20 | $15.70 | $16.02 | $15.73 | 2,143,840 |
| 2022-01-07 | $16.28 | $16.69 | $15.92 | $15.95 | $15.66 | 2,583,040 |
| 2022-01-06 | $16.20 | $16.54 | $16.10 | $16.35 | $16.05 | 1,866,730 |
| 2022-01-05 | $16.32 | $16.36 | $16.03 | $16.30 | $16.00 | 2,154,960 |
| 2022-01-04 | $16.33 | $16.33 | $16.06 | $16.32 | $16.02 | 2,314,550 |
| 2022-01-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.90 | 0 |
| 2021-12-31 | $16.37 | $16.38 | $16.09 | $16.20 | $15.90 | 2,393,240 |
| 2021-12-30 | $15.87 | $16.39 | $15.87 | $16.35 | $16.05 | 3,312,090 |
| 2021-12-29 | $16.10 | $16.28 | $15.80 | $16.00 | $15.71 | 2,369,710 |
| 2021-12-28 | $16.00 | $16.38 | $15.86 | $16.09 | $15.79 | 3,404,380 |
| 2021-12-27 | $15.60 | $15.98 | $15.38 | $15.96 | $15.67 | 2,141,420 |
| 2021-12-24 | $15.55 | $15.76 | $15.15 | $15.60 | $15.31 | 2,317,000 |
| 2021-12-22 | $16.00 | $16.03 | $15.76 | $15.85 | $15.56 | 1,427,870 |
| 2021-12-21 | $15.79 | $16.00 | $15.68 | $15.99 | $15.70 | 1,709,860 |
| 2021-12-20 | $15.60 | $16.05 | $15.50 | $15.75 | $15.46 | 3,233,850 |
| 2021-12-17 | $15.86 | $15.86 | $15.58 | $15.60 | $15.31 | 1,498,750 |
| 2021-12-16 | $15.83 | $15.89 | $15.49 | $15.86 | $15.57 | 2,170,420 |
| 2021-12-15 | $15.94 | $15.94 | $15.62 | $15.72 | $15.43 | 2,272,110 |
| 2021-12-14 | $15.85 | $16.12 | $15.63 | $15.95 | $15.66 | 3,692,780 |
| 2021-12-13 | $15.30 | $15.83 | $15.19 | $15.80 | $15.51 | 4,117,080 |
| 2021-12-08 | $14.98 | $15.09 | $14.85 | $15.02 | $14.74 | 1,304,580 |
| 2021-12-07 | $15.04 | $15.16 | $14.84 | $14.98 | $14.71 | 1,410,620 |
| 2021-12-06 | $15.48 | $15.54 | $14.95 | $15.05 | $14.77 | 2,812,470 |
| 2021-12-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.26 | 2,808,620 |
| 2021-12-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.30 | 4,075,690 |
| 2021-12-01 | $15.55 | $15.92 | $15.49 | $15.71 | $15.42 | 2,987,580 |
| 2021-11-30 | $15.27 | $15.59 | $15.23 | $15.58 | $15.29 | 2,673,050 |
| 2021-11-29 | $15.30 | $15.41 | $15.15 | $15.26 | $14.98 | 1,545,540 |
| 2021-11-26 | $15.25 | $15.46 | $15.10 | $15.45 | $15.17 | 1,869,170 |
| 2021-11-25 | $15.30 | $15.35 | $15.09 | $15.28 | $15.00 | 1,258,040 |
| 2021-11-24 | $15.39 | $15.45 | $15.14 | $15.28 | $15.00 | 1,459,620 |
| 2021-11-23 | $15.20 | $15.42 | $15.08 | $15.41 | $15.13 | 2,032,500 |
| 2021-11-22 | $14.87 | $15.22 | $14.76 | $15.20 | $14.92 | 1,652,440 |
| 2021-11-19 | $14.72 | $14.95 | $14.60 | $14.85 | $14.58 | 1,371,340 |
| 2021-11-18 | $15.06 | $15.27 | $14.77 | $14.84 | $14.57 | 2,313,780 |
| 2021-11-17 | $15.10 | $15.18 | $14.90 | $15.13 | $14.85 | 1,997,600 |
| 2021-11-16 | $14.99 | $15.12 | $14.71 | $14.95 | $14.68 | 1,770,360 |
| 2021-11-15 | $14.74 | $14.95 | $14.68 | $14.91 | $14.64 | 1,141,260 |
| 2021-11-12 | $14.63 | $14.79 | $14.46 | $14.75 | $14.48 | 968,290 |
| 2021-11-11 | $14.56 | $14.67 | $14.55 | $14.63 | $14.36 | 734,700 |
| 2021-11-10 | $14.57 | $14.64 | $14.31 | $14.63 | $14.36 | 865,530 |
| 2021-11-09 | $14.50 | $14.64 | $14.39 | $14.50 | $14.23 | 773,870 |
| 2021-11-08 | $14.56 | $14.58 | $14.39 | $14.50 | $14.23 | 586,330 |
| 2021-11-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.14 | 942,070 |
| 2021-11-04 | $14.44 | $14.49 | $14.30 | $14.40 | $14.14 | 827,830 |
| 2021-11-03 | $14.16 | $14.35 | $14.12 | $14.28 | $14.02 | 498,990 |
| 2021-11-02 | $14.39 | $14.46 | $14.08 | $14.17 | $13.91 | 875,280 |
| 2021-11-01 | $14.29 | $14.44 | $14.15 | $14.39 | $14.13 | 619,360 |
| 2021-10-29 | $14.28 | $14.40 | $14.10 | $14.32 | $14.06 | 1,037,970 |
| 2021-10-28 | $14.07 | $14.28 | $13.76 | $14.28 | $14.02 | 1,046,100 |
| 2021-10-27 | $14.17 | $14.25 | $13.85 | $14.06 | $13.80 | 1,055,250 |
| 2021-10-26 | $14.51 | $14.52 | $14.06 | $14.13 | $13.87 | 1,411,080 |
| 2021-10-25 | $14.36 | $14.52 | $14.21 | $14.51 | $14.24 | 701,220 |
| 2021-10-22 | $14.44 | $14.53 | $14.21 | $14.35 | $14.09 | 1,090,120 |
| 2021-10-21 | $14.87 | $14.92 | $14.33 | $14.46 | $14.19 | 2,156,110 |
| 2021-10-20 | $15.35 | $15.35 | $14.83 | $14.87 | $14.60 | 1,712,030 |
| 2021-10-19 | $15.12 | $15.24 | $15.05 | $15.21 | $14.93 | 1,149,470 |
| 2021-10-18 | $14.99 | $15.14 | $14.78 | $15.12 | $14.84 | 779,820 |
| 2021-10-15 | $15.29 | $15.30 | $14.92 | $15.02 | $14.74 | 1,005,240 |
| 2021-10-14 | $14.93 | $15.23 | $14.86 | $15.17 | $14.89 | 1,135,120 |
| 2021-10-13 | $14.70 | $15.04 | $14.61 | $15.02 | $14.74 | 869,800 |
| 2021-10-12 | $15.13 | $15.14 | $14.61 | $14.78 | $14.51 | 1,312,390 |
| 2021-10-11 | $15.03 | $15.18 | $14.90 | $15.08 | $14.80 | 1,013,590 |
| 2021-10-08 | $14.90 | $15.15 | $14.86 | $15.03 | $14.75 | 1,532,000 |
| 2021-10-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.47 | 0 |
| 2021-10-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.47 | 0 |
| 2021-09-30 | $14.58 | $14.81 | $14.55 | $14.74 | $14.47 | 1,135,410 |
| 2021-09-29 | $15.00 | $15.01 | $14.43 | $14.51 | $14.24 | 2,413,130 |
| 2021-09-28 | $15.14 | $15.30 | $15.02 | $15.04 | $14.76 | 1,649,850 |
| 2021-09-27 | $15.78 | $15.78 | $14.95 | $15.26 | $14.98 | 4,002,280 |
| 2021-09-24 | $16.53 | $16.67 | $15.60 | $15.82 | $15.53 | 6,789,550 |
| 2021-09-23 | $15.81 | $17.10 | $15.75 | $16.86 | $16.55 | 10,520,920 |
| 2021-09-22 | $15.40 | $15.75 | $15.27 | $15.66 | $15.37 | 2,306,460 |
| 2021-09-21 | $15.46 | $15.46 | $15.46 | $15.46 | $15.18 | 0 |
| 2021-09-20 | $15.46 | $15.46 | $15.46 | $15.46 | $15.18 | 0 |
| 2021-09-17 | $16.58 | $16.60 | $15.30 | $15.46 | $15.18 | 5,477,600 |
| 2021-09-16 | $16.39 | $16.95 | $16.37 | $16.61 | $16.31 | 4,098,830 |
| 2021-09-15 | $16.74 | $16.82 | $16.25 | $16.38 | $16.08 | 3,275,540 |
| 2021-09-14 | $16.59 | $17.09 | $16.48 | $16.82 | $16.51 | 4,910,960 |
| 2021-09-13 | $16.17 | $16.90 | $16.02 | $16.52 | $16.22 | 2,562,650 |
| 2021-09-10 | $16.42 | $16.52 | $16.09 | $16.17 | $15.87 | 2,630,980 |
| 2021-09-09 | $16.78 | $16.96 | $16.45 | $16.48 | $16.18 | 3,821,630 |
| 2021-09-08 | $16.25 | $16.78 | $16.25 | $16.74 | $16.43 | 3,545,620 |
| 2021-09-07 | $16.37 | $16.50 | $16.13 | $16.41 | $16.11 | 2,792,780 |
| 2021-09-06 | $16.64 | $16.79 | $16.22 | $16.49 | $16.19 | 2,808,290 |
| 2021-09-03 | $16.30 | $16.65 | $16.03 | $16.58 | $16.28 | 3,782,520 |
| 2021-09-02 | $16.24 | $16.46 | $16.08 | $16.44 | $16.14 | 3,117,590 |
| 2021-09-01 | $16.57 | $16.66 | $16.10 | $16.24 | $15.94 | 4,440,740 |
| 2021-08-31 | $16.17 | $17.15 | $16.11 | $16.56 | $16.26 | 7,523,130 |
| 2021-08-30 | $15.60 | $16.94 | $15.46 | $16.43 | $16.13 | 10,343,610 |
| 2021-08-27 | $15.22 | $15.48 | $15.17 | $15.40 | $15.12 | 1,951,240 |
| 2021-08-26 | $15.75 | $15.94 | $15.33 | $15.40 | $15.12 | 3,127,820 |
| 2021-08-25 | $15.56 | $15.87 | $15.53 | $15.81 | $15.52 | 2,854,340 |
| 2021-08-24 | $15.74 | $15.78 | $15.47 | $15.67 | $15.38 | 2,330,240 |
| 2021-08-23 | $15.11 | $15.80 | $14.97 | $15.67 | $15.38 | 3,692,690 |
| 2021-08-20 | $14.96 | $15.18 | $14.76 | $15.04 | $14.76 | 1,287,380 |
| 2021-08-19 | $15.24 | $15.25 | $14.93 | $15.03 | $14.75 | 1,429,140 |
| 2021-08-18 | $15.00 | $15.37 | $14.99 | $15.31 | $15.03 | 2,021,270 |
| 2021-08-17 | $15.21 | $15.37 | $14.95 | $14.99 | $14.72 | 2,248,720 |
| 2021-08-16 | $15.56 | $15.56 | $15.08 | $15.23 | $14.95 | 2,105,680 |
| 2021-08-13 | $15.06 | $15.49 | $15.01 | $15.42 | $15.14 | 2,836,920 |
| 2021-08-12 | $15.14 | $15.27 | $15.00 | $15.06 | $14.78 | 2,146,330 |
| 2021-08-11 | $15.01 | $15.22 | $14.88 | $15.17 | $14.89 | 2,049,770 |
| 2021-08-10 | $14.56 | $15.03 | $14.56 | $15.01 | $14.73 | 2,195,190 |
| 2021-08-09 | $14.33 | $14.68 | $14.31 | $14.65 | $14.38 | 1,191,720 |
| 2021-08-06 | $14.31 | $14.37 | $14.23 | $14.31 | $14.05 | 509,160 |
| 2021-08-05 | $14.48 | $14.52 | $14.22 | $14.31 | $14.05 | 781,950 |
| 2021-08-04 | $14.60 | $14.73 | $14.48 | $14.48 | $14.21 | 775,250 |
| 2021-08-03 | $14.37 | $14.80 | $14.31 | $14.64 | $14.37 | 1,286,350 |
| 2021-08-02 | $14.28 | $14.48 | $14.09 | $14.45 | $14.19 | 1,156,500 |
| 2021-07-30 | $14.40 | $14.60 | $14.22 | $14.25 | $13.99 | 1,077,860 |
| 2021-07-29 | $14.08 | $14.48 | $14.08 | $14.44 | $14.18 | 1,269,480 |
| 2021-07-28 | $14.80 | $14.80 | $13.44 | $14.08 | $13.82 | 2,873,530 |
| 2021-07-27 | $14.75 | $15.25 | $14.62 | $14.93 | $14.66 | 2,499,790 |
| 2021-07-26 | $14.88 | $15.18 | $14.56 | $14.80 | $14.53 | 1,626,720 |
| 2021-07-23 | $15.13 | $15.17 | $14.96 | $15.02 | $14.74 | 2,629,150 |
| 2021-07-22 | $15.27 | $15.30 | $15.10 | $15.23 | $14.95 | 1,342,590 |
| 2021-07-21 | $15.36 | $15.39 | $15.20 | $15.31 | $15.03 | 1,593,780 |
| 2021-07-20 | $14.98 | $15.44 | $14.95 | $15.33 | $15.05 | 1,743,350 |
| 2021-07-19 | $14.53 | $15.33 | $14.32 | $15.26 | $14.98 | 4,130,590 |
| 2021-07-16 | $14.49 | $14.55 | $14.45 | $14.53 | $14.26 | 786,390 |
| 2021-07-15 | $14.42 | $14.54 | $14.30 | $14.48 | $14.21 | 816,250 |
| 2021-07-14 | $14.61 | $14.68 | $14.42 | $14.42 | $14.16 | 874,500 |
| 2021-07-13 | $14.60 | $14.65 | $14.49 | $14.60 | $14.33 | 922,300 |
| 2021-07-12 | $14.42 | $14.74 | $14.37 | $14.60 | $14.33 | 1,604,320 |
| 2021-07-09 | $14.27 | $14.40 | $14.21 | $14.40 | $14.14 | 767,510 |
| 2021-07-08 | $14.44 | $14.62 | $14.25 | $14.27 | $14.01 | 1,417,280 |
| 2021-07-07 | $14.51 | $14.65 | $14.37 | $14.44 | $14.18 | 1,533,500 |
| 2021-07-06 | $14.44 | $14.62 | $14.35 | $14.62 | $14.35 | 662,340 |
| 2021-07-05 | $14.19 | $14.50 | $14.15 | $14.44 | $14.18 | 539,210 |
| 2021-07-02 | $14.35 | $14.42 | $14.09 | $14.18 | $13.92 | 1,080,850 |
| 2021-07-01 | $14.55 | $14.60 | $14.34 | $14.35 | $14.09 | 1,060,040 |
| 2021-06-30 | $14.40 | $14.63 | $14.38 | $14.54 | $14.27 | 862,480 |
| 2021-06-29 | $14.61 | $14.65 | $14.39 | $14.39 | $14.13 | 1,225,040 |
| 2021-06-28 | $14.68 | $14.75 | $14.55 | $14.63 | $14.36 | 1,139,000 |
| 2021-06-25 | $14.60 | $14.85 | $14.53 | $14.71 | $14.44 | 1,612,170 |
| 2021-06-24 | $14.77 | $14.78 | $14.55 | $14.60 | $14.33 | 1,188,550 |
| 2021-06-23 | $14.65 | $14.84 | $14.57 | $14.76 | $14.49 | 1,705,040 |
| 2021-06-22 | $15.08 | $15.40 | $14.58 | $14.73 | $14.46 | 4,999,360 |
| 2021-06-21 | $15.68 | $15.68 | $15.68 | $15.68 | $15.39 | 0 |
| 2021-06-18 | $15.73 | $15.75 | $15.27 | $15.68 | $15.39 | 1,349,300 |
| 2021-06-17 | $15.48 | $15.96 | $15.41 | $15.91 | $15.37 | 1,179,330 |
| 2021-06-16 | $15.77 | $16.05 | $15.43 | $15.48 | $14.96 | 1,393,840 |
| 2021-06-15 | $16.00 | $16.08 | $15.73 | $15.82 | $15.29 | 1,185,770 |
| 2021-06-14 | $15.99 | $15.99 | $15.99 | $15.99 | $15.45 | 0 |
| 2021-06-11 | $15.55 | $16.24 | $15.50 | $15.99 | $15.45 | 3,284,240 |
| 2021-06-10 | $15.40 | $15.55 | $15.29 | $15.55 | $15.03 | 846,500 |
| 2021-06-09 | $15.47 | $15.60 | $15.31 | $15.43 | $14.91 | 798,190 |
| 2021-06-08 | $15.33 | $15.68 | $15.21 | $15.47 | $14.95 | 1,309,820 |
| 2021-06-07 | $15.50 | $15.74 | $15.32 | $15.38 | $14.86 | 1,288,350 |
| 2021-06-04 | $15.40 | $15.55 | $15.25 | $15.46 | $14.94 | 1,290,540 |
| 2021-06-03 | $15.06 | $15.45 | $15.06 | $15.38 | $14.86 | 1,417,440 |
| 2021-06-02 | $15.29 | $15.36 | $15.04 | $15.11 | $14.60 | 1,104,210 |
| 2021-06-01 | $14.79 | $15.34 | $14.79 | $15.28 | $14.76 | 1,830,190 |
| 2021-05-31 | $14.70 | $14.89 | $14.52 | $14.82 | $14.32 | 949,540 |
| 2021-05-28 | $15.15 | $15.30 | $14.69 | $14.70 | $14.20 | 1,356,000 |
| 2021-05-27 | $15.05 | $15.06 | $14.87 | $15.04 | $14.53 | 863,560 |
| 2021-05-26 | $14.97 | $15.08 | $14.89 | $15.04 | $14.53 | 708,540 |
| 2021-05-25 | $14.90 | $15.02 | $14.78 | $14.97 | $14.46 | 641,690 |
| 2021-05-24 | $14.99 | $15.06 | $14.85 | $14.93 | $14.43 | 964,980 |
| 2021-05-21 | $14.53 | $15.09 | $14.47 | $15.00 | $14.49 | 1,608,130 |
| 2021-05-20 | $14.64 | $14.65 | $14.40 | $14.52 | $14.03 | 680,240 |
| 2021-05-19 | $14.49 | $14.66 | $14.42 | $14.64 | $14.15 | 851,460 |
| 2021-05-18 | $14.50 | $14.50 | $14.25 | $14.41 | $13.92 | 921,780 |
| 2021-05-17 | $14.62 | $14.69 | $14.45 | $14.50 | $14.01 | 757,570 |
| 2021-05-14 | $14.52 | $14.65 | $14.47 | $14.62 | $14.13 | 754,500 |
| 2021-05-13 | $14.60 | $14.82 | $14.51 | $14.52 | $14.03 | 801,240 |
| 2021-05-12 | $14.66 | $14.73 | $14.50 | $14.70 | $14.20 | 583,150 |
| 2021-05-11 | $14.63 | $14.73 | $14.55 | $14.68 | $14.18 | 560,760 |
| 2021-05-10 | $14.60 | $14.75 | $14.57 | $14.63 | $14.14 | 516,760 |
| 2021-05-07 | $14.43 | $14.60 | $14.43 | $14.54 | $14.05 | 427,600 |
| 2021-05-06 | $14.46 | $14.50 | $14.31 | $14.43 | $13.94 | 602,630 |
| 2021-05-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.00 | 0 |
| 2021-05-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.00 | 0 |
| 2021-04-30 | $14.80 | $14.88 | $14.41 | $14.49 | $14.00 | 953,860 |
| 2021-04-29 | $15.01 | $15.07 | $14.80 | $14.80 | $14.30 | 730,460 |
| 2021-04-28 | $14.73 | $15.05 | $14.00 | $15.01 | $14.50 | 919,800 |
| 2021-04-27 | $14.97 | $14.98 | $14.62 | $14.73 | $14.23 | 888,120 |
| 2021-04-26 | $14.69 | $15.05 | $14.69 | $14.94 | $14.44 | 783,690 |
| 2021-04-23 | $15.16 | $15.18 | $14.70 | $14.86 | $14.36 | 1,512,500 |
| 2021-04-22 | $15.51 | $15.65 | $15.09 | $15.15 | $14.64 | 2,032,430 |
| 2021-04-21 | $15.65 | $15.75 | $15.46 | $15.50 | $14.98 | 1,444,500 |
| 2021-04-20 | $15.76 | $15.92 | $15.62 | $15.68 | $15.15 | 2,143,590 |
| 2021-04-19 | $16.01 | $16.10 | $15.88 | $15.89 | $15.35 | 2,804,800 |
| 2021-04-16 | $15.60 | $16.35 | $15.60 | $16.03 | $15.49 | 2,858,730 |
| 2021-04-15 | $16.07 | $16.29 | $15.81 | $16.03 | $15.49 | 3,266,640 |
| 2021-04-14 | $15.63 | $16.13 | $15.46 | $16.05 | $15.51 | 2,915,510 |
| 2021-04-13 | $15.91 | $16.13 | $15.56 | $15.68 | $15.15 | 1,802,330 |
| 2021-04-12 | $15.54 | $15.95 | $15.46 | $15.91 | $15.37 | 2,313,740 |
| 2021-04-09 | $15.57 | $15.65 | $15.41 | $15.57 | $15.04 | 999,430 |
| 2021-04-08 | $15.66 | $15.76 | $15.52 | $15.58 | $15.05 | 1,173,690 |
| 2021-04-07 | $15.86 | $15.90 | $15.51 | $15.64 | $15.11 | 1,408,630 |
| 2021-04-06 | $15.90 | $16.15 | $15.65 | $15.88 | $15.34 | 2,122,840 |
| 2021-04-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.36 | 0 |
| 2021-04-02 | $15.70 | $16.03 | $15.61 | $15.90 | $15.36 | 3,459,960 |
| 2021-04-01 | $15.56 | $15.61 | $15.37 | $15.60 | $15.07 | 912,910 |
| 2021-03-31 | $15.68 | $15.75 | $15.38 | $15.57 | $15.04 | 1,052,280 |
| 2021-03-30 | $15.70 | $15.96 | $15.40 | $15.71 | $15.18 | 1,767,340 |
| 2021-03-29 | $15.88 | $16.18 | $15.62 | $15.69 | $15.16 | 2,078,800 |
| 2021-03-26 | $15.92 | $15.92 | $15.54 | $15.71 | $15.18 | 2,131,030 |
| 2021-03-25 | $15.80 | $16.11 | $15.55 | $15.93 | $15.39 | 3,410,110 |
| 2021-03-24 | $15.29 | $15.88 | $15.23 | $15.80 | $15.27 | 4,177,260 |
| 2021-03-23 | $14.79 | $16.03 | $14.70 | $15.71 | $15.18 | 7,399,640 |
| 2021-03-22 | $14.43 | $14.62 | $14.43 | $14.57 | $14.08 | 742,720 |
| 2021-03-19 | $14.58 | $14.73 | $14.45 | $14.52 | $14.03 | 679,550 |
| 2021-03-18 | $14.78 | $14.92 | $14.66 | $14.73 | $14.23 | 475,850 |
| 2021-03-17 | $14.80 | $14.99 | $14.71 | $14.82 | $14.32 | 419,060 |
| 2021-03-16 | $14.65 | $14.86 | $14.61 | $14.76 | $14.26 | 474,570 |
| 2021-03-15 | $14.60 | $14.75 | $14.59 | $14.62 | $14.13 | 492,880 |
| 2021-03-12 | $14.46 | $14.88 | $14.31 | $14.67 | $14.18 | 653,690 |
| 2021-03-11 | $14.23 | $14.53 | $14.20 | $14.42 | $13.93 | 551,900 |
| 2021-03-10 | $14.84 | $14.85 | $14.20 | $14.22 | $13.74 | 763,430 |
| 2021-03-09 | $15.48 | $15.52 | $14.46 | $14.47 | $13.98 | 2,149,560 |
| 2021-03-08 | $15.83 | $15.88 | $15.22 | $15.29 | $14.77 | 1,808,340 |
| 2021-03-05 | $15.45 | $15.75 | $15.41 | $15.64 | $15.11 | 1,103,860 |
| 2021-03-04 | $15.82 | $15.98 | $15.48 | $15.56 | $15.03 | 1,683,130 |
| 2021-03-03 | $15.26 | $15.96 | $15.25 | $15.83 | $15.30 | 2,937,370 |
| 2021-03-02 | $15.82 | $15.82 | $15.22 | $15.26 | $14.75 | 1,912,570 |
| 2021-03-01 | $15.89 | $15.95 | $15.72 | $15.83 | $15.30 | 1,391,210 |
| 2021-02-26 | $15.59 | $15.97 | $15.18 | $15.80 | $15.27 | 1,537,120 |
| 2021-02-25 | $15.77 | $15.88 | $15.70 | $15.73 | $15.20 | 1,008,550 |
| 2021-02-24 | $15.88 | $15.94 | $15.56 | $15.70 | $15.17 | 1,733,310 |
| 2021-02-23 | $15.53 | $16.15 | $15.41 | $15.89 | $15.35 | 2,195,680 |
| 2021-02-22 | $15.52 | $15.75 | $15.51 | $15.54 | $15.02 | 1,881,940 |
| 2021-02-19 | $15.27 | $15.55 | $15.10 | $15.51 | $14.99 | 1,652,120 |
| 2021-02-18 | $15.00 | $15.36 | $15.00 | $15.27 | $14.75 | 1,707,060 |
| 2021-02-17 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2021-02-16 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2021-02-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2021-02-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2021-02-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.34 | 0 |
| 2021-02-10 | $14.68 | $14.90 | $14.62 | $14.84 | $14.34 | 789,680 |
| 2021-02-09 | $14.60 | $14.75 | $14.36 | $14.62 | $14.13 | 1,146,100 |
| 2021-02-08 | $13.76 | $14.97 | $13.76 | $14.61 | $14.12 | 2,375,370 |
| 2021-02-05 | $13.79 | $13.98 | $13.63 | $13.82 | $13.35 | 987,310 |
| 2021-02-04 | $13.77 | $13.90 | $13.23 | $13.80 | $13.33 | 1,582,440 |
| 2021-02-03 | $14.40 | $14.40 | $13.74 | $13.77 | $13.31 | 1,811,300 |
| 2021-02-02 | $14.48 | $14.59 | $14.25 | $14.30 | $13.82 | 1,072,750 |
| 2021-02-01 | $14.66 | $14.70 | $14.03 | $14.49 | $14.00 | 1,409,540 |
| 2021-01-29 | $14.89 | $14.93 | $14.37 | $14.52 | $14.03 | 1,880,570 |
| 2021-01-28 | $15.00 | $15.15 | $14.78 | $14.82 | $14.32 | 1,584,510 |
| 2021-01-27 | $14.92 | $15.22 | $14.71 | $15.19 | $14.68 | 2,023,330 |
| 2021-01-26 | $15.09 | $15.09 | $14.51 | $14.90 | $14.40 | 2,577,670 |
| 2021-01-25 | $15.90 | $16.09 | $15.02 | $15.13 | $14.62 | 5,756,630 |
| 2021-01-22 | $16.37 | $16.37 | $15.90 | $15.93 | $15.39 | 4,648,380 |
| 2021-01-21 | $16.01 | $16.49 | $15.78 | $16.37 | $15.82 | 8,117,770 |
| 2021-01-20 | $15.83 | $16.18 | $15.78 | $15.99 | $15.45 | 7,675,230 |
| 2021-01-19 | $16.48 | $17.07 | $16.08 | $16.16 | $15.61 | 13,803,960 |
| 2021-01-18 | $19.50 | $20.08 | $17.10 | $17.66 | $17.06 | 20,009,320 |
| 2021-01-15 | $18.63 | $18.84 | $17.95 | $18.84 | $18.20 | 8,661,620 |
| 2021-01-14 | $15.48 | $17.13 | $15.40 | $17.13 | $16.55 | 4,873,770 |
| 2021-01-13 | $15.62 | $15.76 | $15.16 | $15.57 | $15.04 | 3,748,830 |
| 2021-01-12 | $16.00 | $16.49 | $15.77 | $15.92 | $15.38 | 4,904,580 |
| 2021-01-11 | $15.70 | $16.16 | $15.50 | $16.06 | $15.52 | 5,620,130 |
| 2021-01-08 | $15.24 | $15.83 | $14.91 | $15.81 | $15.28 | 3,532,390 |
| 2021-01-07 | $15.24 | $15.38 | $14.77 | $15.11 | $14.60 | 1,911,960 |
| 2021-01-06 | $15.15 | $15.71 | $15.03 | $15.39 | $14.87 | 1,992,950 |
| 2021-01-05 | $15.05 | $15.32 | $14.97 | $15.15 | $14.64 | 1,180,100 |
| 2021-01-04 | $15.06 | $15.23 | $14.81 | $15.15 | $14.64 | 1,474,760 |
| 2021-01-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.31 | 0 |
| 2020-12-31 | $14.40 | $15.25 | $14.37 | $14.81 | $14.31 | 1,339,690 |
| 2020-12-30 | $14.89 | $14.90 | $14.39 | $14.47 | $13.98 | 1,519,640 |
| 2020-12-29 | $15.16 | $15.33 | $14.90 | $14.93 | $14.43 | 1,539,060 |
| 2020-12-28 | $15.55 | $15.55 | $15.16 | $15.29 | $14.77 | 1,295,980 |
| 2020-12-25 | $15.29 | $15.68 | $15.10 | $15.62 | $15.09 | 1,821,960 |
| 2020-12-24 | $15.40 | $15.42 | $14.92 | $15.29 | $14.77 | 1,810,270 |
| 2020-12-23 | $15.12 | $15.66 | $15.03 | $15.40 | $14.88 | 1,878,650 |
| 2020-12-22 | $15.21 | $15.38 | $15.09 | $15.15 | $14.64 | 1,423,800 |
| 2020-12-21 | $15.60 | $15.82 | $15.21 | $15.35 | $14.83 | 2,241,030 |
| 2020-12-18 | $15.88 | $15.92 | $15.46 | $15.63 | $15.10 | 2,452,780 |
| 2020-12-17 | $16.01 | $16.01 | $15.68 | $15.87 | $15.33 | 2,400,310 |
| 2020-12-16 | $15.66 | $16.05 | $15.58 | $15.98 | $15.44 | 3,990,620 |
| 2020-12-15 | $15.63 | $15.87 | $15.50 | $15.75 | $15.22 | 2,654,800 |
| 2020-12-14 | $15.03 | $15.88 | $14.85 | $15.83 | $15.30 | 4,745,520 |
| 2020-12-11 | $15.40 | $15.40 | $14.70 | $14.99 | $14.48 | 2,696,960 |
| 2020-12-10 | $14.88 | $15.46 | $14.83 | $15.40 | $14.88 | 3,698,520 |
| 2020-12-09 | $14.64 | $15.18 | $14.53 | $15.04 | $14.53 | 3,388,110 |
| 2020-12-08 | $14.61 | $14.83 | $14.48 | $14.50 | $14.01 | 1,263,700 |
| 2020-12-07 | $14.68 | $14.96 | $14.56 | $14.73 | $14.23 | 1,661,710 |
| 2020-12-04 | $15.15 | $15.50 | $14.75 | $14.99 | $14.48 | 3,607,990 |
| 2020-12-03 | $14.64 | $15.13 | $14.50 | $14.70 | $14.20 | 2,365,460 |
| 2020-12-02 | $14.50 | $14.54 | $14.35 | $14.41 | $13.92 | 1,702,660 |
| 2020-12-01 | $14.56 | $15.12 | $14.41 | $14.50 | $14.01 | 2,607,150 |
| 2020-11-30 | $14.08 | $14.75 | $14.06 | $14.59 | $14.10 | 3,473,910 |
| 2020-11-27 | $13.83 | $14.10 | $13.68 | $14.07 | $13.60 | 1,065,040 |
| 2020-11-26 | $13.78 | $13.94 | $13.73 | $13.87 | $13.40 | 587,360 |
| 2020-11-25 | $14.02 | $14.09 | $13.81 | $13.81 | $13.34 | 917,480 |
| 2020-11-24 | $14.18 | $14.19 | $14.02 | $14.07 | $13.60 | 624,200 |
| 2020-11-23 | $14.14 | $14.17 | $14.00 | $14.10 | $13.62 | 740,420 |
| 2020-11-20 | $14.14 | $14.28 | $14.03 | $14.10 | $13.62 | 651,490 |
| 2020-11-19 | $14.40 | $14.40 | $14.12 | $14.18 | $13.70 | 900,800 |
| 2020-11-18 | $14.17 | $14.43 | $14.11 | $14.29 | $13.81 | 1,066,570 |
| 2020-11-17 | $14.25 | $14.26 | $14.02 | $14.20 | $13.72 | 952,220 |
| 2020-11-16 | $14.16 | $14.43 | $14.12 | $14.25 | $13.77 | 1,229,620 |
| 2020-11-13 | $13.95 | $14.04 | $13.80 | $13.98 | $13.51 | 714,430 |
| 2020-11-12 | $14.01 | $14.09 | $13.89 | $13.93 | $13.46 | 513,300 |
| 2020-11-11 | $14.15 | $14.27 | $14.00 | $14.01 | $13.54 | 613,450 |
| 2020-11-10 | $14.24 | $14.30 | $13.98 | $14.15 | $13.67 | 1,090,200 |
| 2020-11-09 | $13.82 | $14.24 | $13.82 | $14.24 | $13.76 | 1,228,770 |
| 2020-11-06 | $14.00 | $14.04 | $13.71 | $13.82 | $13.35 | 819,220 |
| 2020-11-05 | $13.83 | $14.02 | $13.81 | $13.97 | $13.50 | 942,930 |
| 2020-11-04 | $14.00 | $14.15 | $13.66 | $13.84 | $13.37 | 1,156,150 |
| 2020-11-03 | $13.64 | $14.02 | $13.64 | $13.99 | $13.52 | 902,840 |
| 2020-11-02 | $13.83 | $14.02 | $13.60 | $13.64 | $13.18 | 945,080 |
| 2020-10-30 | $14.49 | $14.54 | $13.80 | $13.87 | $13.40 | 1,533,370 |
| 2020-10-29 | $14.74 | $14.74 | $14.42 | $14.49 | $14.00 | 967,040 |
| 2020-10-28 | $14.98 | $14.98 | $14.62 | $14.74 | $14.24 | 669,770 |
| 2020-10-27 | $14.75 | $15.13 | $14.75 | $14.88 | $14.38 | 877,190 |
| 2020-10-26 | $14.67 | $14.91 | $14.51 | $14.84 | $14.34 | 971,130 |
| 2020-10-23 | $14.50 | $14.83 | $14.44 | $14.67 | $14.18 | 1,444,940 |
| 2020-10-22 | $14.71 | $14.71 | $14.40 | $14.50 | $14.01 | 729,400 |
| 2020-10-21 | $14.77 | $14.77 | $14.62 | $14.69 | $14.19 | 794,080 |
| 2020-10-20 | $14.64 | $14.84 | $14.43 | $14.76 | $14.26 | 1,118,380 |
| 2020-10-19 | $14.57 | $14.80 | $14.57 | $14.64 | $14.15 | 662,830 |
| 2020-10-16 | $14.65 | $14.75 | $14.48 | $14.56 | $14.07 | 691,540 |
| 2020-10-15 | $14.62 | $14.78 | $14.57 | $14.63 | $14.14 | 715,030 |
| 2020-10-14 | $14.85 | $14.85 | $14.68 | $14.70 | $14.20 | 777,880 |
| 2020-10-13 | $14.92 | $14.92 | $14.68 | $14.85 | $14.35 | 952,550 |
| 2020-10-12 | $14.62 | $14.96 | $14.60 | $14.93 | $14.43 | 1,446,440 |
| 2020-10-09 | $14.25 | $14.79 | $14.25 | $14.53 | $14.04 | 1,270,040 |
| 2020-10-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.67 | 0 |
| 2020-09-30 | $14.26 | $14.33 | $14.15 | $14.15 | $13.67 | 783,860 |
| 2020-09-29 | $14.34 | $14.54 | $14.24 | $14.28 | $13.80 | 1,094,580 |
| 2020-09-28 | $14.80 | $14.85 | $14.21 | $14.23 | $13.75 | 2,342,450 |
| 2020-09-25 | $15.99 | $16.00 | $14.88 | $14.90 | $14.40 | 4,719,820 |
| 2020-09-24 | $16.70 | $17.89 | $15.91 | $16.03 | $15.49 | 7,394,850 |
| 2020-09-23 | $15.88 | $16.72 | $15.57 | $16.65 | $16.09 | 5,268,100 |
| 2020-09-22 | $15.61 | $15.95 | $15.33 | $15.67 | $15.14 | 1,410,920 |
| 2020-09-21 | $15.64 | $15.85 | $15.47 | $15.73 | $15.20 | 1,375,550 |
| 2020-09-18 | $15.31 | $15.56 | $15.28 | $15.54 | $15.02 | 1,384,070 |
| 2020-09-17 | $14.91 | $15.54 | $14.75 | $15.43 | $14.91 | 2,077,920 |
| 2020-09-16 | $15.00 | $15.09 | $14.80 | $14.91 | $14.41 | 641,340 |
| 2020-09-15 | $15.26 | $15.28 | $15.01 | $15.07 | $14.56 | 857,550 |
| 2020-09-14 | $15.18 | $15.45 | $15.10 | $15.26 | $14.75 | 832,470 |
| 2020-09-11 | $14.90 | $15.26 | $14.75 | $15.18 | $14.67 | 843,050 |
| 2020-09-10 | $15.47 | $15.49 | $14.80 | $14.91 | $14.41 | 1,466,800 |
| 2020-09-09 | $16.00 | $16.00 | $15.30 | $15.30 | $14.78 | 2,134,250 |
| 2020-09-08 | $16.09 | $16.13 | $15.87 | $16.06 | $15.52 | 1,164,180 |
| 2020-09-07 | $16.12 | $16.44 | $15.90 | $16.08 | $15.54 | 1,672,130 |
| 2020-09-04 | $16.07 | $16.23 | $15.76 | $16.13 | $15.59 | 1,550,330 |
| 2020-09-03 | $16.26 | $16.35 | $16.05 | $16.08 | $15.54 | 1,291,370 |
| 2020-09-02 | $16.34 | $16.38 | $16.13 | $16.26 | $15.71 | 1,607,290 |
| 2020-09-01 | $16.60 | $16.64 | $16.17 | $16.38 | $15.83 | 1,864,840 |
| 2020-08-31 | $16.35 | $16.81 | $16.35 | $16.52 | $15.96 | 3,963,440 |
| 2020-08-28 | $16.40 | $16.40 | $16.08 | $16.34 | $15.79 | 1,681,100 |
| 2020-08-27 | $16.17 | $16.35 | $16.01 | $16.28 | $15.73 | 1,695,700 |
| 2020-08-26 | $16.16 | $16.28 | $15.97 | $16.11 | $15.57 | 1,372,950 |
| 2020-08-25 | $16.20 | $16.30 | $16.07 | $16.15 | $15.61 | 990,670 |
| 2020-08-24 | $16.30 | $16.30 | $15.93 | $16.20 | $15.65 | 1,078,790 |
| 2020-08-21 | $16.04 | $16.30 | $16.04 | $16.24 | $15.69 | 1,486,030 |
| 2020-08-20 | $15.83 | $16.16 | $15.80 | $16.04 | $15.50 | 1,178,030 |
| 2020-08-19 | $16.26 | $16.31 | $15.89 | $15.92 | $15.38 | 1,690,070 |
| 2020-08-18 | $16.44 | $16.55 | $16.25 | $16.33 | $15.78 | 1,286,250 |
| 2020-08-17 | $16.33 | $16.49 | $16.20 | $16.44 | $15.89 | 1,693,980 |
| 2020-08-14 | $16.13 | $16.26 | $15.95 | $16.24 | $15.69 | 1,133,180 |
| 2020-08-13 | $16.19 | $16.29 | $16.04 | $16.09 | $15.55 | 1,407,920 |
| 2020-08-12 | $15.91 | $16.08 | $15.65 | $16.08 | $15.54 | 1,809,060 |
| 2020-08-11 | $16.42 | $16.47 | $15.90 | $15.95 | $15.41 | 2,393,750 |
| 2020-08-10 | $16.51 | $16.69 | $16.06 | $16.36 | $15.81 | 2,229,820 |
| 2020-08-07 | $17.08 | $17.10 | $16.47 | $16.64 | $16.08 | 2,812,430 |
| 2020-08-06 | $17.15 | $17.40 | $16.59 | $16.85 | $16.28 | 4,674,230 |
| 2020-08-05 | $16.74 | $18.00 | $16.37 | $17.35 | $16.76 | 6,605,900 |
| 2020-08-04 | $16.80 | $17.20 | $16.47 | $16.63 | $16.07 | 3,503,670 |
| 2020-08-03 | $16.49 | $17.00 | $16.46 | $16.80 | $16.23 | 3,749,820 |
| 2020-07-31 | $16.41 | $16.69 | $16.25 | $16.44 | $15.89 | 2,394,880 |
| 2020-07-30 | $16.40 | $16.78 | $16.30 | $16.48 | $15.92 | 3,662,580 |
| 2020-07-29 | $15.84 | $16.20 | $15.60 | $16.20 | $15.65 | 2,693,530 |
| 2020-07-28 | $16.12 | $16.17 | $15.73 | $15.86 | $15.32 | 2,238,880 |
| 2020-07-27 | $15.92 | $16.29 | $15.61 | $15.99 | $15.45 | 2,349,830 |
| 2020-07-24 | $16.42 | $16.92 | $15.95 | $15.95 | $15.41 | 3,720,040 |
| 2020-07-23 | $16.65 | $16.74 | $16.00 | $16.43 | $15.88 | 3,343,420 |
| 2020-07-22 | $16.85 | $17.10 | $16.70 | $16.80 | $16.23 | 2,651,090 |
| 2020-07-21 | $17.06 | $17.20 | $16.80 | $16.83 | $16.26 | 2,645,670 |
| 2020-07-20 | $16.58 | $17.19 | $16.58 | $17.12 | $16.54 | 3,363,990 |
| 2020-07-17 | $16.31 | $16.74 | $15.95 | $16.58 | $16.02 | 3,578,520 |
| 2020-07-16 | $17.82 | $17.99 | $16.12 | $16.32 | $15.77 | 6,430,170 |
| 2020-07-15 | $18.11 | $18.59 | $17.86 | $17.91 | $17.31 | 5,894,160 |
| 2020-07-14 | $17.66 | $18.99 | $17.00 | $18.40 | $17.78 | 10,852,510 |
| 2020-07-13 | $16.82 | $17.85 | $16.79 | $17.84 | $17.24 | 7,701,360 |
| 2020-07-10 | $17.00 | $17.18 | $16.71 | $16.87 | $16.30 | 6,686,550 |
| 2020-07-09 | $16.21 | $17.80 | $16.11 | $17.20 | $16.62 | 11,657,180 |
| 2020-07-08 | $16.09 | $16.45 | $15.92 | $16.23 | $15.68 | 8,002,530 |
| 2020-07-07 | $15.70 | $16.46 | $15.35 | $16.07 | $15.53 | 10,441,140 |
| 2020-07-06 | $15.20 | $15.57 | $14.98 | $15.46 | $14.94 | 6,229,010 |
| 2020-07-03 | $15.18 | $15.30 | $14.84 | $15.03 | $14.52 | 4,547,800 |
| 2020-07-02 | $15.52 | $15.54 | $13.70 | $15.24 | $14.73 | 4,774,810 |
| 2020-07-01 | $15.49 | $15.55 | $15.11 | $15.22 | $14.71 | 4,675,410 |
| 2020-06-30 | $15.84 | $15.84 | $15.32 | $15.55 | $15.03 | 4,425,640 |
| 2020-06-29 | $15.40 | $15.80 | $15.13 | $15.65 | $15.12 | 3,957,360 |
| 2020-06-26 | $15.58 | $15.58 | $15.58 | $15.58 | $15.05 | 0 |
| 2020-06-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.05 | 0 |
| 2020-06-24 | $16.00 | $16.00 | $15.52 | $15.58 | $15.05 | 5,080,740 |
| 2020-06-23 | $15.45 | $16.00 | $15.45 | $15.88 | $15.34 | 9,004,150 |
| 2020-06-22 | $14.72 | $15.96 | $14.64 | $15.65 | $15.12 | 11,178,880 |
| 2020-06-19 | $15.13 | $15.18 | $14.55 | $14.78 | $14.28 | 6,757,810 |
| 2020-06-18 | $14.96 | $15.70 | $14.96 | $15.25 | $14.74 | 3,869,570 |
| 2020-06-17 | $21.50 | $22.70 | $21.26 | $21.91 | $14.91 | 11,118,050 |
| 2020-06-16 | $19.80 | $21.63 | $19.64 | $21.63 | $14.72 | 6,399,830 |
| 2020-06-15 | $19.55 | $19.87 | $19.37 | $19.66 | $13.38 | 1,255,360 |
| 2020-06-12 | $19.38 | $19.62 | $19.32 | $19.57 | $13.32 | 996,620 |
| 2020-06-11 | $19.72 | $19.95 | $19.60 | $19.70 | $13.41 | 1,567,500 |
| 2020-06-10 | $19.89 | $19.98 | $19.67 | $19.72 | $13.42 | 696,800 |
| 2020-06-09 | $19.69 | $19.95 | $19.56 | $19.89 | $13.54 | 1,011,960 |
| 2020-06-08 | $19.86 | $19.93 | $19.66 | $19.69 | $13.40 | 665,800 |
| 2020-06-05 | $19.78 | $19.89 | $19.58 | $19.83 | $13.50 | 843,960 |
| 2020-06-04 | $19.75 | $19.84 | $19.63 | $19.77 | $13.46 | 617,450 |
| 2020-06-03 | $19.83 | $19.90 | $19.61 | $19.61 | $13.35 | 1,061,060 |
| 2020-06-02 | $19.69 | $19.87 | $19.57 | $19.86 | $13.52 | 1,114,890 |
| 2020-06-01 | $19.38 | $19.75 | $19.27 | $19.69 | $13.40 | 1,149,440 |
| 2020-05-29 | $19.02 | $19.34 | $18.92 | $19.30 | $13.14 | 731,780 |
| 2020-05-28 | $19.08 | $19.29 | $18.90 | $19.15 | $13.03 | 591,860 |
| 2020-05-27 | $18.92 | $19.32 | $18.92 | $19.19 | $13.06 | 888,140 |
| 2020-05-26 | $18.61 | $18.99 | $18.61 | $18.98 | $12.92 | 785,460 |
| 2020-05-25 | $18.88 | $18.98 | $18.54 | $18.67 | $12.71 | 786,780 |
| 2020-05-22 | $19.03 | $19.07 | $18.04 | $18.43 | $12.54 | 1,436,460 |
| 2020-05-21 | $18.80 | $19.15 | $18.70 | $19.03 | $12.95 | 1,347,390 |
| 2020-05-20 | $19.58 | $19.64 | $18.73 | $18.84 | $12.82 | 2,043,660 |
| 2020-05-19 | $19.80 | $19.80 | $19.45 | $19.58 | $13.33 | 1,641,820 |
| 2020-05-18 | $19.55 | $19.60 | $19.33 | $19.46 | $13.24 | 1,224,800 |
| 2020-05-15 | $19.52 | $19.76 | $19.33 | $19.40 | $13.20 | 1,222,860 |
| 2020-05-14 | $19.49 | $19.62 | $19.36 | $19.36 | $13.18 | 1,065,740 |
| 2020-05-13 | $19.48 | $19.61 | $19.35 | $19.61 | $13.35 | 1,139,560 |
| 2020-05-12 | $19.57 | $19.71 | $19.26 | $19.49 | $13.27 | 1,109,260 |
| 2020-05-11 | $19.95 | $19.97 | $19.41 | $19.50 | $13.27 | 1,917,560 |
| 2020-05-08 | $19.95 | $19.99 | $19.30 | $19.86 | $13.52 | 1,458,610 |
| 2020-05-07 | $20.06 | $20.09 | $19.62 | $19.73 | $13.43 | 1,902,270 |
| 2020-05-06 | $20.09 | $20.09 | $19.85 | $20.02 | $13.63 | 2,033,520 |
| 2020-05-05 | $20.18 | $20.18 | $20.18 | $20.18 | $13.73 | 0 |
| 2020-05-04 | $20.18 | $20.18 | $20.18 | $20.18 | $13.73 | 0 |
| 2020-05-01 | $20.18 | $20.18 | $20.18 | $20.18 | $13.73 | 0 |
| 2020-04-30 | $20.44 | $20.70 | $20.13 | $20.18 | $13.73 | 2,418,380 |
| 2020-04-29 | $19.76 | $20.46 | $19.76 | $20.35 | $13.85 | 1,937,030 |
| 2020-04-28 | $20.00 | $20.49 | $19.10 | $19.96 | $13.59 | 2,775,610 |
| 2020-04-27 | $20.31 | $20.59 | $19.87 | $19.87 | $13.52 | 2,607,620 |
| 2020-04-24 | $20.05 | $20.70 | $19.58 | $20.32 | $13.83 | 2,683,270 |
| 2020-04-23 | $20.29 | $20.65 | $20.13 | $20.22 | $13.76 | 3,416,940 |
| 2020-04-22 | $19.99 | $20.68 | $19.73 | $20.49 | $13.95 | 2,738,880 |
| 2020-04-21 | $19.99 | $20.27 | $19.90 | $20.00 | $13.61 | 1,023,280 |
| 2020-04-20 | $20.00 | $20.10 | $19.82 | $20.00 | $13.61 | 824,260 |
| 2020-04-17 | $20.09 | $20.18 | $19.82 | $19.99 | $13.61 | 1,198,410 |
| 2020-04-16 | $19.92 | $20.05 | $19.66 | $20.01 | $13.62 | 1,143,580 |
| 2020-04-15 | $19.80 | $20.09 | $19.77 | $20.04 | $13.64 | 2,229,830 |
| 2020-04-14 | $19.53 | $19.86 | $19.53 | $19.79 | $13.47 | 1,126,680 |
| 2020-04-13 | $19.74 | $19.88 | $19.51 | $19.76 | $13.45 | 1,787,320 |
| 2020-04-10 | $19.01 | $19.90 | $19.01 | $19.69 | $13.40 | 3,005,820 |
| 2020-04-09 | $19.06 | $19.82 | $18.96 | $19.46 | $13.24 | 2,880,820 |
| 2020-04-08 | $18.37 | $18.98 | $18.37 | $18.98 | $12.92 | 1,556,760 |
| 2020-04-07 | $18.30 | $18.62 | $18.29 | $18.51 | $12.60 | 1,110,500 |
| 2020-04-06 | $18.15 | $18.15 | $18.15 | $18.15 | $12.35 | 0 |
| 2020-04-03 | $18.20 | $18.27 | $17.92 | $18.15 | $12.35 | 558,470 |
| 2020-04-02 | $17.80 | $18.19 | $17.66 | $18.15 | $12.35 | 466,180 |
| 2020-04-01 | $17.90 | $18.18 | $17.80 | $17.80 | $12.12 | 502,100 |
| 2020-03-31 | $18.40 | $18.40 | $17.96 | $17.98 | $12.24 | 336,120 |
| 2020-03-30 | $18.58 | $18.58 | $17.75 | $18.12 | $12.33 | 708,500 |
| 2020-03-27 | $18.80 | $18.84 | $18.39 | $18.53 | $12.61 | 742,460 |
| 2020-03-26 | $18.51 | $18.75 | $18.30 | $18.63 | $12.68 | 969,510 |
| 2020-03-25 | $18.35 | $18.66 | $18.18 | $18.50 | $12.59 | 1,057,460 |
| 2020-03-24 | $17.99 | $18.11 | $17.65 | $18.04 | $12.28 | 960,620 |
| 2020-03-23 | $17.64 | $17.95 | $17.51 | $17.55 | $11.94 | 722,260 |
| 2020-03-20 | $17.76 | $18.06 | $17.70 | $18.03 | $12.27 | 889,640 |
| 2020-03-19 | $17.60 | $17.84 | $17.17 | $17.84 | $12.14 | 981,620 |
| 2020-03-18 | $17.91 | $18.14 | $17.43 | $17.43 | $11.86 | 1,050,100 |
| 2020-03-17 | $17.91 | $18.15 | $17.30 | $17.70 | $12.05 | 1,504,910 |
| 2020-03-16 | $18.61 | $18.85 | $17.80 | $17.82 | $12.13 | 1,609,830 |
| 2020-03-13 | $17.96 | $18.98 | $17.96 | $18.51 | $12.60 | 1,907,100 |
| 2020-03-12 | $19.45 | $19.78 | $19.02 | $19.13 | $13.02 | 1,512,440 |
| 2020-03-11 | $20.16 | $20.34 | $19.76 | $19.78 | $13.46 | 1,516,300 |
| 2020-03-10 | $19.07 | $20.14 | $18.77 | $20.07 | $13.66 | 2,011,400 |
| 2020-03-09 | $19.91 | $20.14 | $19.43 | $19.47 | $13.25 | 1,866,580 |
| 2020-03-06 | $19.96 | $20.51 | $19.80 | $20.14 | $13.71 | 2,146,120 |
| 2020-03-05 | $19.67 | $20.16 | $19.65 | $20.06 | $13.65 | 2,075,630 |
| 2020-03-04 | $19.34 | $19.56 | $19.12 | $19.54 | $13.30 | 1,275,170 |
| 2020-03-03 | $19.51 | $19.71 | $19.12 | $19.34 | $13.16 | 1,652,320 |
| 2020-03-02 | $18.40 | $19.29 | $18.40 | $19.25 | $13.10 | 1,399,280 |
| 2020-02-28 | $19.00 | $19.46 | $18.35 | $18.36 | $12.50 | 2,469,280 |
| 2020-02-27 | $19.65 | $19.92 | $19.61 | $19.78 | $13.46 | 1,405,900 |
| 2020-02-26 | $19.90 | $20.18 | $19.60 | $19.74 | $13.44 | 1,913,040 |
| 2020-02-25 | $20.29 | $20.39 | $19.55 | $20.14 | $13.71 | 2,988,340 |
| 2020-02-24 | $20.36 | $20.73 | $20.05 | $20.72 | $14.10 | 2,608,120 |
| 2020-02-21 | $20.27 | $20.63 | $20.18 | $20.45 | $13.92 | 2,321,980 |
| 2020-02-20 | $19.91 | $20.28 | $19.82 | $20.28 | $13.80 | 2,053,780 |
| 2020-02-19 | $20.07 | $20.27 | $19.88 | $19.93 | $13.56 | 2,067,780 |
| 2020-02-18 | $19.70 | $20.07 | $19.60 | $20.06 | $13.65 | 2,294,910 |
| 2020-02-17 | $19.03 | $19.87 | $19.03 | $19.67 | $13.39 | 2,342,440 |
| 2020-02-14 | $18.95 | $19.18 | $18.82 | $19.00 | $12.93 | 1,376,110 |
| 2020-02-13 | $19.10 | $19.36 | $18.81 | $18.88 | $12.85 | 1,697,440 |
| 2020-02-12 | $18.95 | $19.36 | $18.87 | $19.24 | $13.10 | 1,650,980 |
| 2020-02-11 | $19.07 | $19.19 | $18.72 | $18.95 | $12.90 | 1,753,220 |
| 2020-02-10 | $18.67 | $19.15 | $18.50 | $19.06 | $12.97 | 1,829,320 |
| 2020-02-07 | $18.60 | $18.80 | $18.31 | $18.78 | $12.78 | 2,080,030 |
| 2020-02-06 | $18.43 | $18.76 | $18.21 | $18.61 | $12.67 | 2,215,300 |
| 2020-02-05 | $18.11 | $18.60 | $17.97 | $18.43 | $12.54 | 2,090,240 |
| 2020-02-04 | $16.97 | $18.70 | $16.97 | $17.96 | $12.22 | 2,775,510 |
| 2020-02-03 | $18.85 | $18.85 | $18.85 | $18.85 | $12.83 | 228,400 |
| 2020-01-31 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-30 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-29 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-28 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-27 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-24 | $20.94 | $20.94 | $20.94 | $20.94 | $14.25 | 0 |
| 2020-01-23 | $21.81 | $21.99 | $20.83 | $20.94 | $14.25 | 2,172,040 |
| 2020-01-22 | $21.78 | $22.16 | $21.25 | $22.04 | $15.00 | 1,870,430 |
| 2020-01-21 | $22.35 | $22.35 | $21.70 | $21.89 | $14.90 | 1,594,310 |
| 2020-01-20 | $22.00 | $22.39 | $21.85 | $22.36 | $15.22 | 1,560,300 |
| 2020-01-17 | $22.71 | $22.75 | $22.03 | $22.10 | $15.04 | 2,800,390 |
| 2020-01-16 | $23.21 | $23.27 | $22.66 | $22.70 | $15.45 | 3,161,740 |
| 2020-01-15 | $23.04 | $23.36 | $22.71 | $23.22 | $15.80 | 3,490,300 |
| 2020-01-14 | $23.50 | $24.18 | $23.05 | $23.06 | $15.70 | 4,713,220 |
| 2020-01-13 | $23.23 | $23.45 | $22.82 | $23.43 | $15.95 | 4,386,790 |
| 2020-01-10 | $22.36 | $23.51 | $22.33 | $23.21 | $15.80 | 7,428,810 |
| 2020-01-09 | $22.00 | $22.20 | $21.85 | $22.20 | $15.11 | 2,125,290 |
| 2020-01-08 | $22.20 | $22.45 | $21.81 | $21.82 | $14.85 | 2,936,100 |
| 2020-01-07 | $22.03 | $22.39 | $21.84 | $22.39 | $15.24 | 3,031,760 |
| 2020-01-06 | $21.80 | $22.21 | $21.63 | $21.98 | $14.96 | 2,628,460 |
| 2020-01-03 | $22.42 | $22.42 | $22.03 | $22.14 | $15.07 | 2,328,220 |
| 2020-01-02 | $22.15 | $22.43 | $22.09 | $22.36 | $15.22 | 2,364,580 |
| 2020-01-01 | $22.01 | $22.01 | $22.01 | $22.01 | $14.98 | 0 |
| 2019-12-31 | $21.83 | $22.05 | $21.70 | $22.01 | $14.98 | 1,843,060 |
| 2019-12-30 | $21.71 | $22.07 | $20.84 | $21.95 | $14.94 | 2,504,940 |
| 2019-12-27 | $22.28 | $22.55 | $21.77 | $21.81 | $14.84 | 3,112,930 |
| 2019-12-26 | $22.81 | $22.98 | $22.00 | $22.35 | $15.21 | 4,451,530 |
| 2019-12-25 | $23.15 | $23.17 | $22.58 | $22.79 | $15.51 | 3,611,190 |
| 2019-12-24 | $23.10 | $23.25 | $22.90 | $23.20 | $15.79 | 2,968,160 |
| 2019-12-23 | $23.55 | $23.55 | $22.89 | $23.08 | $15.71 | 3,451,570 |
| 2019-12-20 | $23.44 | $24.10 | $23.20 | $23.63 | $16.08 | 5,711,450 |
| 2019-12-19 | $22.80 | $23.95 | $22.62 | $23.56 | $16.04 | 6,322,960 |
| 2019-12-18 | $23.16 | $23.16 | $22.80 | $22.90 | $15.59 | 4,005,010 |
| 2019-12-17 | $22.86 | $23.39 | $22.58 | $23.19 | $15.78 | 6,323,700 |
| 2019-12-16 | $22.15 | $23.25 | $22.15 | $22.89 | $15.58 | 5,896,670 |
| 2019-12-13 | $22.06 | $22.47 | $21.89 | $22.00 | $14.97 | 3,886,480 |
| 2019-12-12 | $22.60 | $22.66 | $21.90 | $22.00 | $14.97 | 4,569,320 |
| 2019-12-11 | $22.62 | $23.15 | $22.26 | $22.72 | $15.46 | 5,360,920 |
| 2019-12-10 | $22.67 | $23.02 | $22.43 | $22.71 | $15.46 | 4,410,480 |
| 2019-12-09 | $22.38 | $22.88 | $22.15 | $22.85 | $15.55 | 5,757,370 |
| 2019-12-06 | $22.10 | $22.47 | $21.85 | $22.38 | $15.23 | 4,884,940 |
| 2019-12-05 | $21.48 | $22.59 | $21.45 | $22.29 | $15.17 | 5,510,060 |
| 2019-12-04 | $21.90 | $21.93 | $21.39 | $21.45 | $14.60 | 3,777,550 |
| 2019-12-03 | $21.96 | $22.12 | $21.66 | $22.11 | $15.05 | 3,863,460 |
| 2019-12-02 | $21.60 | $22.20 | $21.42 | $22.12 | $15.06 | 6,644,000 |
| 2019-11-29 | $21.17 | $21.77 | $20.75 | $21.61 | $14.71 | 4,842,380 |
| 2019-11-28 | $21.59 | $21.60 | $21.08 | $21.14 | $14.39 | 3,718,160 |
| 2019-11-27 | $20.59 | $21.62 | $19.60 | $21.60 | $14.70 | 6,303,040 |
| 2019-11-26 | $20.00 | $21.90 | $20.00 | $20.90 | $14.22 | 4,882,730 |
| 2019-11-25 | $21.48 | $21.48 | $20.08 | $20.20 | $13.75 | 3,547,880 |
| 2019-11-22 | $21.40 | $21.75 | $21.05 | $21.30 | $14.50 | 3,503,480 |
| 2019-11-21 | $21.22 | $21.45 | $20.90 | $21.40 | $14.57 | 3,058,370 |
| 2019-11-20 | $21.50 | $21.68 | $21.10 | $21.18 | $14.42 | 4,168,760 |
| 2019-11-19 | $20.94 | $21.77 | $20.70 | $21.65 | $14.74 | 6,986,400 |
| 2019-11-18 | $20.62 | $21.12 | $19.91 | $21.12 | $14.37 | 5,119,560 |
| 2019-11-15 | $21.02 | $21.42 | $20.49 | $20.62 | $14.03 | 7,282,840 |
| 2019-11-14 | $21.20 | $22.77 | $20.72 | $21.92 | $14.92 | 13,011,540 |
| 2019-11-13 | $19.22 | $21.12 | $19.22 | $21.12 | $14.37 | 7,259,830 |
| 2019-11-12 | $19.17 | $19.29 | $18.84 | $19.20 | $13.07 | 1,662,090 |
| 2019-11-11 | $19.80 | $19.80 | $19.18 | $19.29 | $13.13 | 2,389,660 |
| 2019-11-08 | $19.70 | $19.96 | $19.48 | $19.94 | $13.57 | 3,511,010 |
| 2019-11-07 | $19.41 | $19.79 | $19.13 | $19.62 | $13.35 | 2,580,270 |
| 2019-11-06 | $19.32 | $19.50 | $19.22 | $19.46 | $13.24 | 1,730,080 |
| 2019-11-05 | $19.21 | $19.43 | $19.20 | $19.30 | $13.14 | 1,665,930 |
| 2019-11-04 | $19.35 | $19.53 | $19.09 | $19.25 | $13.10 | 1,963,590 |
| 2019-11-01 | $19.11 | $19.41 | $18.81 | $19.26 | $13.11 | 1,999,360 |
| 2019-10-31 | $19.49 | $19.80 | $18.80 | $19.07 | $12.98 | 2,438,620 |
| 2019-10-30 | $19.82 | $19.82 | $19.39 | $19.39 | $13.20 | 2,863,900 |
| 2019-10-29 | $20.80 | $20.80 | $19.92 | $20.02 | $13.63 | 4,388,330 |
| 2019-10-28 | $20.57 | $20.85 | $20.46 | $20.84 | $14.18 | 2,340,570 |
| 2019-10-25 | $20.55 | $20.61 | $20.26 | $20.42 | $13.90 | 2,115,400 |
| 2019-10-24 | $20.70 | $20.70 | $20.21 | $20.53 | $13.97 | 1,683,800 |
| 2019-10-23 | $21.05 | $21.17 | $20.38 | $20.61 | $14.03 | 2,309,280 |
| 2019-10-22 | $20.90 | $21.16 | $20.74 | $21.15 | $14.40 | 2,272,070 |
| 2019-10-21 | $20.72 | $21.07 | $20.26 | $21.02 | $14.31 | 2,650,080 |
| 2019-10-18 | $21.29 | $21.42 | $20.54 | $20.79 | $14.15 | 4,015,710 |
| 2019-10-17 | $21.50 | $21.79 | $21.21 | $21.31 | $14.50 | 3,352,200 |
| 2019-10-16 | $21.64 | $22.18 | $21.48 | $21.56 | $14.67 | 5,253,220 |
| 2019-10-15 | $23.50 | $23.55 | $21.98 | $21.98 | $14.96 | 10,580,390 |
| 2019-10-14 | $25.50 | $25.97 | $23.76 | $24.42 | $16.62 | 16,965,920 |
| 2019-10-11 | $24.58 | $26.85 | $24.13 | $26.40 | $17.97 | 11,849,240 |
| 2019-10-10 | $23.24 | $25.35 | $22.95 | $24.50 | $16.68 | 10,110,320 |
| 2019-10-09 | $23.63 | $25.95 | $23.35 | $25.26 | $17.19 | 14,258,490 |
| 2019-10-08 | $22.92 | $24.72 | $22.65 | $24.72 | $16.82 | 9,748,660 |
| 2019-10-07 | $22.47 | $22.47 | $22.47 | $22.47 | $15.29 | 0 |
| 2019-10-04 | $22.47 | $22.47 | $22.47 | $22.47 | $15.29 | 0 |
| 2019-10-03 | $22.47 | $22.47 | $22.47 | $22.47 | $15.29 | 0 |
| 2019-10-02 | $22.47 | $22.47 | $22.47 | $22.47 | $15.29 | 0 |
| 2019-10-01 | $22.47 | $22.47 | $22.47 | $22.47 | $15.29 | 0 |
| 2019-09-30 | $20.81 | $22.47 | $20.81 | $22.47 | $15.29 | 7,205,420 |
| 2019-09-27 | $19.59 | $20.49 | $19.58 | $20.43 | $13.91 | 1,394,490 |
| 2019-09-26 | $20.02 | $20.29 | $19.56 | $19.57 | $13.32 | 911,970 |
| 2019-09-25 | $20.30 | $20.30 | $19.91 | $20.02 | $13.63 | 707,650 |
| 2019-09-24 | $20.21 | $20.71 | $20.21 | $20.35 | $13.85 | 865,010 |
| 2019-09-23 | $20.08 | $20.30 | $19.85 | $20.26 | $13.79 | 685,630 |
| 2019-09-20 | $20.43 | $20.48 | $20.08 | $20.25 | $13.78 | 722,980 |
| 2019-09-19 | $20.19 | $20.48 | $19.84 | $20.39 | $13.88 | 1,012,100 |
| 2019-09-18 | $20.18 | $20.18 | $19.83 | $20.00 | $13.61 | 632,900 |
| 2019-09-17 | $20.55 | $20.55 | $19.80 | $19.98 | $13.60 | 1,222,200 |
| 2019-09-16 | $20.34 | $20.66 | $20.26 | $20.42 | $13.90 | 1,749,960 |
| 2019-09-13 | $20.32 | $20.32 | $20.32 | $20.32 | $13.83 | 0 |
| 2019-09-12 | $19.85 | $20.40 | $19.67 | $20.32 | $13.83 | 2,109,420 |
| 2019-09-11 | $19.63 | $20.50 | $19.55 | $19.94 | $13.57 | 3,183,280 |
| 2019-09-10 | $19.74 | $19.74 | $19.44 | $19.63 | $13.36 | 1,306,580 |
| 2019-09-09 | $19.50 | $19.74 | $19.00 | $19.69 | $13.40 | 2,817,680 |
| 2019-09-06 | $19.26 | $19.45 | $19.20 | $19.33 | $13.16 | 1,244,800 |
| 2019-09-05 | $19.14 | $19.53 | $18.92 | $19.41 | $13.21 | 2,933,600 |
| 2019-09-04 | $18.59 | $19.22 | $18.55 | $19.03 | $12.95 | 2,020,090 |
| 2019-09-03 | $18.63 | $18.72 | $18.46 | $18.71 | $12.73 | 967,360 |
| 2019-09-02 | $18.13 | $18.66 | $17.91 | $18.63 | $12.68 | 1,315,760 |
| 2019-08-30 | $18.50 | $18.69 | $17.90 | $18.02 | $12.26 | 1,088,260 |
| 2019-08-29 | $18.50 | $18.67 | $18.37 | $18.47 | $12.57 | 638,480 |
| 2019-08-28 | $18.66 | $18.82 | $18.36 | $18.50 | $12.59 | 696,870 |
| 2019-08-27 | $18.30 | $18.73 | $18.28 | $18.68 | $12.71 | 1,190,350 |
| 2019-08-26 | $18.55 | $18.88 | $18.11 | $18.25 | $12.42 | 1,444,730 |
| 2019-08-23 | $18.80 | $18.98 | $18.45 | $18.88 | $12.85 | 1,258,010 |
| 2019-08-22 | $18.98 | $19.00 | $18.61 | $18.68 | $12.71 | 678,040 |
| 2019-08-21 | $18.50 | $18.94 | $18.50 | $18.90 | $12.86 | 1,014,680 |
| 2019-08-20 | $18.66 | $18.85 | $18.58 | $18.65 | $12.69 | 716,180 |
| 2019-08-19 | $18.33 | $18.83 | $18.20 | $18.70 | $12.73 | 1,245,200 |
| 2019-08-16 | $17.81 | $18.45 | $17.76 | $18.28 | $12.44 | 1,066,240 |
| 2019-08-15 | $17.70 | $18.00 | $17.46 | $17.92 | $12.20 | 603,020 |
| 2019-08-14 | $18.19 | $18.19 | $17.90 | $17.92 | $12.20 | 845,730 |
| 2019-08-13 | $17.60 | $17.97 | $17.56 | $17.89 | $12.18 | 537,200 |
| 2019-08-12 | $17.60 | $17.86 | $17.45 | $17.84 | $12.14 | 697,340 |
| 2019-08-09 | $17.84 | $18.03 | $17.44 | $17.50 | $11.91 | 919,520 |
| 2019-08-08 | $17.73 | $18.35 | $17.73 | $17.79 | $12.11 | 654,110 |
| 2019-08-07 | $18.39 | $18.39 | $17.80 | $17.93 | $12.20 | 637,080 |
| 2019-08-06 | $18.63 | $18.73 | $17.50 | $17.91 | $12.19 | 1,359,980 |
| 2019-08-05 | $18.83 | $19.25 | $18.68 | $18.85 | $12.83 | 785,660 |
| 2019-08-02 | $18.71 | $19.01 | $18.52 | $18.83 | $12.82 | 792,700 |
| 2019-08-01 | $19.26 | $19.29 | $19.01 | $19.13 | $13.02 | 690,520 |
| 2019-07-31 | $19.24 | $19.27 | $18.75 | $19.15 | $13.03 | 929,700 |
| 2019-07-30 | $19.43 | $19.74 | $19.28 | $19.31 | $13.14 | 1,118,840 |
| 2019-07-29 | $19.30 | $19.75 | $18.98 | $19.49 | $13.27 | 1,418,060 |
| 2019-07-26 | $19.05 | $19.45 | $18.98 | $19.22 | $13.08 | 959,180 |
| 2019-07-25 | $19.35 | $19.60 | $19.16 | $19.21 | $13.07 | 1,291,580 |
| 2019-07-24 | $18.71 | $19.36 | $18.71 | $19.08 | $12.99 | 1,038,770 |
| 2019-07-23 | $18.41 | $19.00 | $18.35 | $18.81 | $12.80 | 1,015,310 |
| 2019-07-22 | $19.03 | $19.15 | $18.16 | $18.21 | $12.39 | 1,068,880 |
| 2019-07-19 | $18.68 | $19.24 | $18.68 | $19.02 | $12.95 | 734,570 |
| 2019-07-18 | $19.70 | $19.70 | $18.90 | $18.98 | $12.92 | 1,541,920 |
| 2019-07-17 | $19.38 | $19.97 | $19.22 | $19.65 | $13.37 | 1,465,630 |
| 2019-07-16 | $19.38 | $19.49 | $19.08 | $19.40 | $13.20 | 1,257,350 |
| 2019-07-15 | $19.02 | $19.47 | $18.91 | $19.38 | $13.19 | 1,050,140 |
| 2019-07-12 | $19.05 | $19.36 | $18.98 | $19.02 | $12.95 | 747,140 |
| 2019-07-11 | $19.00 | $19.41 | $18.93 | $19.00 | $12.93 | 878,820 |
| 2019-07-10 | $19.14 | $19.42 | $18.91 | $18.96 | $12.90 | 1,313,240 |
| 2019-07-09 | $18.64 | $19.03 | $18.61 | $18.92 | $12.88 | 1,024,700 |
| 2019-07-08 | $20.21 | $20.24 | $18.51 | $18.76 | $12.77 | 2,399,280 |
| 2019-07-05 | $20.28 | $20.56 | $20.24 | $20.31 | $13.82 | 1,082,860 |
| 2019-07-04 | $20.50 | $20.96 | $20.12 | $20.30 | $13.82 | 1,835,540 |
| 2019-07-03 | $21.03 | $21.33 | $20.68 | $20.76 | $14.13 | 2,587,760 |
| 2019-07-02 | $20.82 | $21.85 | $20.59 | $21.48 | $14.62 | 4,011,710 |
| 2019-07-01 | $20.71 | $20.95 | $20.55 | $20.82 | $14.17 | 2,062,300 |
| 2019-06-28 | $20.66 | $20.69 | $20.13 | $20.38 | $13.87 | 1,377,870 |
| 2019-06-27 | $21.16 | $21.16 | $20.56 | $20.77 | $14.14 | 2,497,240 |
| 2019-06-26 | $20.74 | $21.71 | $20.53 | $21.65 | $14.53 | 3,472,200 |
| 2019-06-25 | $21.08 | $21.18 | $20.41 | $20.77 | $13.94 | 1,734,600 |
| 2019-06-24 | $21.43 | $21.43 | $20.82 | $21.19 | $14.22 | 2,151,380 |
| 2019-06-21 | $21.60 | $21.82 | $21.33 | $21.50 | $14.43 | 2,964,900 |
| 2019-06-20 | $21.25 | $21.77 | $21.03 | $21.74 | $14.59 | 4,213,200 |
| 2019-06-19 | $20.99 | $22.45 | $20.60 | $21.59 | $14.49 | 5,436,290 |
| 2019-06-18 | $21.00 | $21.20 | $20.40 | $20.41 | $13.70 | 3,154,710 |
| 2019-06-17 | $20.55 | $21.39 | $20.30 | $21.22 | $14.24 | 4,135,990 |
| 2019-06-14 | $20.40 | $21.27 | $19.94 | $20.64 | $13.85 | 3,661,440 |
| 2019-06-13 | $20.29 | $20.80 | $20.03 | $20.48 | $13.75 | 2,629,390 |
| 2019-06-12 | $20.50 | $20.57 | $20.14 | $20.27 | $13.61 | 2,831,570 |
| 2019-06-11 | $19.91 | $20.79 | $19.85 | $20.76 | $13.94 | 4,143,480 |
| 2019-06-10 | $19.19 | $20.62 | $19.02 | $20.10 | $13.49 | 3,276,860 |
| 2019-06-07 | $19.32 | $19.32 | $19.32 | $19.32 | $12.97 | 0 |
| 2019-06-06 | $19.15 | $19.47 | $18.86 | $19.32 | $12.97 | 2,476,810 |
| 2019-06-05 | $18.58 | $20.34 | $18.58 | $19.53 | $13.11 | 3,786,300 |
| 2019-06-04 | $18.50 | $18.86 | $18.31 | $18.49 | $12.41 | 1,044,720 |
| 2019-06-03 | $19.03 | $19.03 | $18.20 | $18.50 | $12.42 | 1,333,020 |
| 2019-05-31 | $18.81 | $19.05 | $18.58 | $19.03 | $12.77 | 1,460,710 |
| 2019-05-30 | $18.90 | $19.01 | $18.46 | $18.81 | $12.63 | 1,458,140 |
| 2019-05-29 | $18.85 | $19.20 | $18.61 | $19.08 | $12.81 | 1,951,390 |
| 2019-05-28 | $18.18 | $20.00 | $18.10 | $18.96 | $12.73 | 3,010,540 |
| 2019-05-27 | $17.73 | $18.23 | $17.61 | $18.18 | $12.20 | 1,059,280 |
| 2019-05-24 | $17.79 | $17.90 | $17.47 | $17.60 | $11.81 | 795,580 |
| 2019-05-23 | $18.12 | $18.28 | $17.63 | $17.68 | $11.87 | 1,011,640 |
| 2019-05-22 | $18.50 | $18.50 | $18.09 | $18.17 | $12.20 | 805,350 |
| 2019-05-21 | $18.12 | $18.46 | $17.88 | $18.35 | $12.32 | 984,890 |
| 2019-05-20 | $17.95 | $18.27 | $17.70 | $18.21 | $12.22 | 997,940 |
| 2019-05-17 | $19.18 | $19.20 | $17.92 | $17.95 | $12.05 | 1,896,730 |
| 2019-05-16 | $19.02 | $19.37 | $19.01 | $19.21 | $12.89 | 1,150,240 |
| 2019-05-15 | $19.02 | $19.11 | $18.79 | $19.01 | $12.76 | 1,063,880 |
| 2019-05-14 | $18.60 | $19.06 | $18.30 | $18.75 | $12.59 | 1,223,180 |
| 2019-05-13 | $18.92 | $18.92 | $18.49 | $18.69 | $12.55 | 871,040 |
| 2019-05-10 | $18.61 | $18.95 | $17.88 | $18.92 | $12.70 | 1,527,100 |
| 2019-05-09 | $18.10 | $18.66 | $18.08 | $18.28 | $12.27 | 972,090 |
| 2019-05-08 | $17.93 | $18.78 | $17.60 | $18.24 | $12.24 | 1,212,540 |
| 2019-05-07 | $18.27 | $18.48 | $17.95 | $18.30 | $12.28 | 1,295,080 |
| 2019-05-06 | $19.06 | $19.18 | $17.86 | $17.97 | $12.06 | 1,774,680 |
| 2019-05-03 | $19.59 | $19.59 | $19.59 | $19.59 | $13.15 | 0 |
| 2019-05-02 | $19.59 | $19.59 | $19.59 | $19.59 | $13.15 | 0 |
| 2019-05-01 | $19.59 | $19.59 | $19.59 | $19.59 | $13.15 | 0 |
| 2019-04-30 | $19.09 | $19.90 | $19.09 | $19.59 | $13.15 | 1,253,240 |
| 2019-04-29 | $20.30 | $20.37 | $18.22 | $19.07 | $12.80 | 2,053,640 |
| 2019-04-26 | $20.07 | $20.47 | $19.90 | $20.06 | $13.47 | 1,602,140 |
| 2019-04-25 | $21.21 | $21.21 | $20.01 | $20.04 | $13.45 | 1,779,120 |
| 2019-04-24 | $20.76 | $21.30 | $20.72 | $21.20 | $14.23 | 1,274,240 |
| 2019-04-23 | $21.50 | $21.61 | $20.69 | $20.75 | $13.93 | 1,549,040 |
| 2019-04-22 | $21.38 | $21.82 | $21.36 | $21.41 | $14.37 | 1,690,600 |
| 2019-04-19 | $21.19 | $21.29 | $21.04 | $21.29 | $14.29 | 1,335,660 |
| 2019-04-18 | $21.71 | $21.72 | $21.05 | $21.13 | $14.18 | 1,944,280 |
| 2019-04-17 | $21.97 | $22.10 | $21.50 | $21.68 | $14.55 | 1,969,740 |
| 2019-04-16 | $21.50 | $21.94 | $21.01 | $21.90 | $14.70 | 2,279,920 |
| 2019-04-15 | $22.48 | $22.68 | $21.52 | $21.65 | $14.53 | 2,447,160 |
| 2019-04-12 | $21.51 | $22.29 | $21.51 | $22.19 | $14.90 | 2,746,680 |
| 2019-04-11 | $22.33 | $22.53 | $21.00 | $21.34 | $14.32 | 2,672,100 |
| 2019-04-10 | $22.87 | $22.87 | $22.23 | $22.33 | $14.99 | 2,608,900 |
| 2019-04-09 | $23.12 | $23.49 | $22.80 | $23.07 | $15.49 | 2,986,650 |
| 2019-04-08 | $23.14 | $23.35 | $22.60 | $23.27 | $15.62 | 3,514,620 |
| 2019-04-05 | $23.08 | $23.08 | $23.08 | $23.08 | $15.49 | 0 |
| 2019-04-04 | $23.58 | $23.58 | $22.72 | $23.08 | $15.49 | 4,801,470 |
| 2019-04-03 | $23.59 | $23.85 | $23.24 | $23.59 | $15.83 | 4,632,380 |
| 2019-04-02 | $23.20 | $24.86 | $23.02 | $23.95 | $16.08 | 8,858,080 |
| 2019-04-01 | $22.66 | $23.85 | $22.39 | $23.60 | $15.84 | 9,862,290 |
| 2019-03-29 | $22.66 | $23.65 | $22.35 | $23.12 | $15.52 | 12,076,130 |
| 2019-03-28 | $20.18 | $22.29 | $19.70 | $22.29 | $14.96 | 4,510,260 |
| 2019-03-27 | $19.92 | $20.29 | $19.42 | $20.26 | $13.60 | 1,785,170 |
| 2019-03-26 | $21.10 | $21.22 | $19.50 | $19.89 | $13.35 | 2,483,000 |
| 2019-03-25 | $20.66 | $21.69 | $20.51 | $20.98 | $14.08 | 2,882,710 |
| 2019-03-22 | $20.89 | $21.19 | $20.45 | $21.03 | $14.12 | 2,987,950 |
| 2019-03-21 | $20.51 | $21.30 | $20.50 | $20.91 | $14.04 | 3,250,970 |
| 2019-03-20 | $20.66 | $20.85 | $20.22 | $20.53 | $13.78 | 1,509,860 |
| 2019-03-19 | $20.79 | $20.95 | $20.59 | $20.66 | $13.87 | 1,704,450 |
| 2019-03-18 | $20.70 | $20.96 | $20.28 | $20.86 | $14.00 | 1,702,690 |
| 2019-03-15 | $20.79 | $21.18 | $20.24 | $20.65 | $13.86 | 2,204,900 |
| 2019-03-14 | $20.57 | $20.85 | $19.64 | $20.79 | $13.96 | 2,350,600 |
| 2019-03-13 | $21.35 | $21.50 | $20.62 | $20.84 | $13.99 | 2,870,060 |
| 2019-03-12 | $20.89 | $21.87 | $20.88 | $21.60 | $14.50 | 5,831,020 |
| 2019-03-11 | $20.00 | $21.01 | $20.00 | $20.94 | $14.06 | 3,061,620 |
| 2019-03-08 | $20.81 | $21.24 | $20.00 | $20.00 | $13.42 | 3,978,380 |
| 2019-03-07 | $20.30 | $21.55 | $19.88 | $21.42 | $14.38 | 6,997,180 |
| 2019-03-06 | $20.21 | $20.50 | $19.85 | $20.33 | $13.65 | 4,623,610 |
| 2019-03-05 | $19.43 | $19.88 | $19.16 | $19.84 | $13.32 | 2,704,720 |
| 2019-03-04 | $19.42 | $19.78 | $19.25 | $19.43 | $13.04 | 2,557,590 |
| 2019-03-01 | $19.30 | $19.48 | $19.05 | $19.22 | $12.90 | 1,185,890 |
| 2019-02-28 | $19.10 | $19.53 | $19.10 | $19.37 | $13.00 | 1,658,850 |
| 2019-02-27 | $19.61 | $19.83 | $18.90 | $19.10 | $12.82 | 3,094,850 |
| 2019-02-26 | $19.66 | $20.70 | $19.28 | $19.85 | $13.32 | 4,868,890 |
| 2019-02-25 | $19.25 | $19.85 | $18.89 | $19.81 | $13.30 | 4,701,250 |
| 2019-02-22 | $18.40 | $19.19 | $18.36 | $19.10 | $12.82 | 3,637,150 |
| 2019-02-21 | $18.70 | $18.86 | $18.30 | $18.38 | $12.34 | 2,320,680 |
| 2019-02-20 | $18.30 | $18.74 | $18.23 | $18.72 | $12.57 | 1,948,620 |
| 2019-02-19 | $18.48 | $18.70 | $18.20 | $18.39 | $12.34 | 1,889,500 |
| 2019-02-18 | $18.17 | $18.48 | $18.09 | $18.41 | $12.36 | 2,244,860 |
| 2019-02-15 | $17.86 | $18.49 | $17.73 | $18.10 | $12.15 | 2,661,440 |
| 2019-02-14 | $17.48 | $18.49 | $17.47 | $18.03 | $12.10 | 2,568,360 |
| 2019-02-13 | $17.26 | $17.74 | $17.26 | $17.57 | $11.79 | 1,203,800 |
| 2019-02-12 | $17.02 | $17.43 | $17.02 | $17.36 | $11.65 | 1,245,920 |
| 2019-02-11 | $16.45 | $17.08 | $16.26 | $17.01 | $11.42 | 863,100 |
| 2019-02-08 | $16.34 | $16.34 | $16.34 | $16.34 | $10.97 | 0 |
| 2019-02-07 | $16.34 | $16.34 | $16.34 | $16.34 | $10.97 | 0 |
| 2019-02-06 | $16.34 | $16.34 | $16.34 | $16.34 | $10.97 | 0 |
| 2019-02-05 | $16.34 | $16.34 | $16.34 | $16.34 | $10.97 | 0 |
| 2019-02-04 | $16.34 | $16.34 | $16.34 | $16.34 | $10.97 | 0 |
| 2019-02-01 | $15.96 | $16.40 | $15.92 | $16.34 | $10.97 | 749,760 |
| 2019-01-31 | $16.88 | $16.89 | $15.07 | $15.86 | $10.65 | 1,354,590 |
| 2019-01-30 | $16.98 | $17.19 | $16.67 | $16.68 | $11.20 | 547,900 |
| 2019-01-29 | $18.11 | $18.11 | $16.34 | $16.93 | $11.36 | 1,141,440 |
| 2019-01-28 | $18.21 | $18.43 | $18.04 | $18.05 | $12.12 | 568,340 |
| 2019-01-25 | $18.52 | $18.52 | $18.12 | $18.14 | $12.18 | 617,480 |
| 2019-01-24 | $18.27 | $18.54 | $18.18 | $18.50 | $12.42 | 973,930 |
| 2019-01-23 | $18.11 | $18.50 | $18.03 | $18.50 | $12.42 | 673,700 |
| 2019-01-22 | $18.15 | $18.37 | $18.10 | $18.18 | $12.20 | 593,280 |
| 2019-01-21 | $18.22 | $18.38 | $18.12 | $18.26 | $12.26 | 794,300 |
| 2019-01-18 | $18.00 | $18.27 | $17.98 | $18.21 | $12.22 | 721,420 |
| 2019-01-17 | $18.38 | $18.43 | $18.01 | $18.07 | $12.13 | 802,080 |
| 2019-01-16 | $18.55 | $18.69 | $18.40 | $18.41 | $12.36 | 698,710 |
| 2019-01-15 | $18.28 | $18.54 | $18.18 | $18.50 | $12.42 | 786,360 |
| 2019-01-14 | $18.57 | $18.65 | $18.26 | $18.27 | $12.26 | 747,520 |
| 2019-01-11 | $18.39 | $18.69 | $18.25 | $18.57 | $12.47 | 1,056,400 |
| 2019-01-10 | $18.90 | $18.96 | $18.35 | $18.40 | $12.35 | 1,578,420 |
| 2019-01-09 | $18.89 | $19.30 | $18.81 | $18.91 | $12.69 | 1,746,660 |
| 2019-01-08 | $19.10 | $19.14 | $18.74 | $18.88 | $12.67 | 1,296,420 |
| 2019-01-07 | $18.69 | $19.38 | $18.60 | $19.21 | $12.89 | 1,640,180 |
| 2019-01-04 | $18.22 | $19.00 | $18.00 | $18.84 | $12.65 | 1,427,960 |
| 2019-01-03 | $18.01 | $18.44 | $18.01 | $18.23 | $12.24 | 708,080 |
| 2019-01-02 | $18.21 | $18.35 | $17.90 | $18.10 | $12.15 | 757,240 |
| 2019-01-01 | $18.21 | $18.21 | $18.21 | $18.21 | $12.22 | 0 |
| 2018-12-31 | $18.21 | $18.21 | $18.21 | $18.21 | $12.22 | 0 |
| 2018-12-28 | $18.69 | $18.75 | $18.20 | $18.21 | $12.22 | 832,160 |
| 2018-12-27 | $19.43 | $19.64 | $18.59 | $18.59 | $12.48 | 1,327,920 |
| 2018-12-26 | $19.55 | $19.60 | $19.13 | $19.33 | $12.98 | 1,262,020 |
| 2018-12-25 | $18.99 | $19.45 | $18.61 | $19.44 | $13.05 | 1,488,880 |
| 2018-12-24 | $18.99 | $19.46 | $18.69 | $19.32 | $12.97 | 1,666,420 |
| 2018-12-21 | $18.73 | $18.93 | $18.51 | $18.68 | $12.54 | 713,600 |
| 2018-12-20 | $18.59 | $18.83 | $18.47 | $18.76 | $12.59 | 822,760 |
| 2018-12-19 | $18.80 | $18.86 | $18.53 | $18.59 | $12.48 | 874,590 |
| 2018-12-18 | $18.73 | $18.90 | $18.33 | $18.68 | $12.54 | 955,980 |
| 2018-12-17 | $18.41 | $18.80 | $18.22 | $18.78 | $12.61 | 951,460 |
| 2018-12-14 | $19.45 | $19.50 | $18.59 | $18.59 | $12.48 | 1,576,280 |
| 2018-12-13 | $19.20 | $19.64 | $19.10 | $19.44 | $13.05 | 1,360,680 |
| 2018-12-12 | $19.47 | $19.54 | $19.21 | $19.25 | $12.92 | 873,600 |
| 2018-12-11 | $19.04 | $19.48 | $19.04 | $19.39 | $13.02 | 1,365,100 |
| 2018-12-10 | $19.21 | $19.31 | $18.85 | $19.04 | $12.78 | 1,393,220 |
| 2018-12-07 | $19.79 | $19.97 | $19.31 | $19.47 | $13.07 | 2,047,320 |
| 2018-12-06 | $20.70 | $20.70 | $19.66 | $19.78 | $13.28 | 4,509,140 |
| 2018-12-05 | $20.06 | $22.16 | $19.90 | $21.11 | $14.17 | 6,704,390 |
| 2018-12-04 | $19.67 | $20.36 | $19.61 | $20.36 | $13.67 | 2,826,610 |
| 2018-12-03 | $20.70 | $20.87 | $19.92 | $19.96 | $13.40 | 4,167,050 |
| 2018-11-30 | $18.78 | $19.95 | $18.60 | $19.67 | $13.20 | 3,481,570 |
| 2018-11-29 | $19.00 | $19.85 | $18.71 | $18.81 | $12.63 | 2,866,010 |
| 2018-11-28 | $18.40 | $19.44 | $18.12 | $19.04 | $12.78 | 2,380,870 |
| 2018-11-27 | $18.38 | $18.55 | $18.11 | $18.30 | $12.28 | 1,187,850 |
| 2018-11-26 | $18.52 | $18.69 | $18.19 | $18.26 | $12.26 | 1,159,350 |
| 2018-11-23 | $19.98 | $20.07 | $18.53 | $18.56 | $12.46 | 2,160,480 |
| 2018-11-22 | $20.06 | $20.29 | $19.93 | $19.98 | $13.41 | 1,199,420 |
| 2018-11-21 | $19.70 | $20.11 | $19.60 | $20.06 | $13.47 | 1,350,540 |
| 2018-11-20 | $20.80 | $20.80 | $20.03 | $20.12 | $13.51 | 2,195,340 |
| 2018-11-19 | $21.18 | $21.33 | $20.82 | $21.00 | $14.10 | 2,151,670 |
| 2018-11-16 | $21.70 | $21.71 | $21.10 | $21.18 | $14.22 | 4,151,040 |
| 2018-11-15 | $21.29 | $22.00 | $21.05 | $21.78 | $14.62 | 5,641,830 |
| 2018-11-14 | $20.88 | $21.48 | $20.65 | $21.31 | $14.30 | 4,361,830 |
| 2018-11-13 | $20.59 | $20.93 | $20.38 | $20.80 | $13.96 | 3,282,280 |
| 2018-11-12 | $20.55 | $20.89 | $20.29 | $20.89 | $14.02 | 2,854,910 |
| 2018-11-09 | $20.51 | $20.95 | $20.40 | $20.60 | $13.83 | 2,020,870 |
| 2018-11-08 | $20.99 | $21.05 | $20.41 | $20.81 | $13.97 | 2,942,130 |
| 2018-11-07 | $21.09 | $21.59 | $20.66 | $20.73 | $13.91 | 3,320,020 |
| 2018-11-06 | $21.00 | $21.10 | $20.48 | $20.98 | $14.08 | 2,884,460 |
| 2018-11-05 | $21.44 | $21.58 | $20.85 | $21.25 | $14.26 | 4,799,000 |
| 2018-11-02 | $21.17 | $22.10 | $20.75 | $21.70 | $14.57 | 7,835,300 |
| 2018-11-01 | $20.47 | $21.26 | $20.30 | $21.15 | $14.20 | 5,875,670 |
| 2018-10-31 | $20.50 | $20.69 | $20.11 | $20.48 | $13.75 | 4,463,200 |
| 2018-10-30 | $20.57 | $21.00 | $19.81 | $20.75 | $13.93 | 4,262,690 |
| 2018-10-29 | $20.99 | $21.00 | $20.26 | $20.42 | $13.71 | 4,837,930 |
| 2018-10-26 | $20.20 | $21.48 | $20.08 | $21.40 | $14.36 | 8,401,910 |
| 2018-10-25 | $19.71 | $21.55 | $19.60 | $20.64 | $13.85 | 11,706,810 |
| 2018-10-24 | $18.04 | $20.05 | $18.04 | $20.05 | $13.46 | 5,276,540 |
| 2018-10-23 | $19.02 | $19.20 | $18.01 | $18.23 | $12.24 | 4,362,450 |
| 2018-10-22 | $17.78 | $19.50 | $17.58 | $18.98 | $12.74 | 5,007,710 |
| 2018-10-19 | $17.15 | $18.03 | $17.15 | $17.78 | $11.93 | 4,132,090 |
| 2018-10-18 | $19.80 | $19.87 | $18.45 | $18.45 | $12.38 | 6,110,570 |
| 2018-10-17 | $18.87 | $20.74 | $18.60 | $20.50 | $13.76 | 8,773,590 |
| 2018-10-16 | $19.26 | $19.35 | $18.02 | $18.85 | $12.65 | 4,650,650 |
| 2018-10-15 | $19.55 | $20.25 | $19.21 | $19.55 | $13.12 | 4,510,180 |
| 2018-10-12 | $18.80 | $20.33 | $17.58 | $19.96 | $13.40 | 6,871,560 |
| 2018-10-11 | $18.00 | $20.75 | $18.00 | $19.52 | $13.10 | 8,993,910 |
| 2018-10-10 | $17.19 | $18.91 | $17.05 | $18.91 | $12.69 | 3,863,910 |
| 2018-10-09 | $16.73 | $17.31 | $16.73 | $17.19 | $11.54 | 1,415,080 |
| 2018-10-08 | $17.65 | $17.94 | $16.85 | $16.95 | $11.38 | 2,022,060 |
| 2018-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $11.78 | 0 |
| 2018-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $11.78 | 0 |
| 2018-10-03 | $17.55 | $17.55 | $17.55 | $17.55 | $11.78 | 0 |
| 2018-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $11.78 | 0 |
| 2018-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $11.78 | 0 |
| 2018-09-28 | $17.29 | $17.68 | $17.29 | $17.55 | $11.78 | 1,151,470 |
| 2018-09-27 | $18.48 | $18.48 | $17.23 | $17.23 | $11.57 | 2,227,620 |
| 2018-09-26 | $18.70 | $18.70 | $18.36 | $18.45 | $12.38 | 1,282,370 |
| 2018-09-25 | $18.38 | $18.70 | $18.28 | $18.52 | $12.43 | 1,213,750 |
| 2018-09-24 | $18.45 | $18.45 | $18.45 | $18.45 | $12.38 | 0 |
| 2018-09-21 | $18.26 | $18.54 | $18.17 | $18.45 | $12.38 | 1,271,170 |
| 2018-09-20 | $18.33 | $18.68 | $18.21 | $18.27 | $12.26 | 1,235,280 |
| 2018-09-19 | $18.18 | $18.56 | $17.87 | $18.26 | $12.26 | 1,448,440 |
| 2018-09-18 | $17.88 | $18.25 | $17.71 | $18.23 | $12.24 | 1,178,360 |
| 2018-09-17 | $18.92 | $18.97 | $17.76 | $17.95 | $12.05 | 1,534,800 |
| 2018-09-14 | $19.99 | $19.99 | $19.06 | $19.10 | $12.82 | 1,372,540 |
| 2018-09-13 | $19.88 | $20.10 | $19.35 | $19.77 | $13.27 | 1,470,760 |
| 2018-09-12 | $19.29 | $19.58 | $19.04 | $19.42 | $13.04 | 1,321,200 |
| 2018-09-11 | $19.18 | $19.33 | $18.81 | $19.11 | $12.83 | 855,760 |
| 2018-09-10 | $19.67 | $19.71 | $19.01 | $19.02 | $12.77 | 1,050,810 |
| 2018-09-07 | $19.50 | $20.10 | $19.38 | $19.68 | $13.21 | 1,325,090 |
| 2018-09-06 | $19.28 | $19.79 | $19.28 | $19.53 | $13.11 | 1,113,490 |
| 2018-09-05 | $20.09 | $20.23 | $19.47 | $19.61 | $13.16 | 1,355,950 |
| 2018-09-04 | $19.79 | $20.15 | $19.68 | $20.00 | $13.42 | 1,290,330 |
| 2018-09-03 | $20.39 | $20.52 | $19.35 | $19.76 | $13.26 | 1,719,230 |
| 2018-08-31 | $20.85 | $21.00 | $20.24 | $20.39 | $13.69 | 1,708,950 |
| 2018-08-30 | $21.20 | $21.53 | $21.02 | $21.02 | $14.11 | 2,652,360 |
| 2018-08-29 | $21.54 | $23.30 | $21.54 | $21.98 | $14.75 | 4,529,540 |
| 2018-08-28 | $21.39 | $21.39 | $20.92 | $21.18 | $14.22 | 1,373,250 |
| 2018-08-27 | $21.05 | $21.32 | $20.75 | $21.28 | $14.28 | 1,577,320 |
| 2018-08-24 | $20.69 | $21.10 | $20.69 | $20.75 | $13.93 | 1,207,480 |
| 2018-08-23 | $20.73 | $21.15 | $20.56 | $20.93 | $14.05 | 1,606,810 |
| 2018-08-22 | $21.12 | $21.26 | $20.50 | $20.53 | $13.78 | 1,580,960 |
| 2018-08-21 | $21.20 | $21.53 | $20.82 | $21.30 | $14.30 | 1,785,670 |
| 2018-08-20 | $21.62 | $22.20 | $20.48 | $21.28 | $14.28 | 2,636,440 |
| 2018-08-17 | $23.50 | $23.56 | $22.35 | $22.38 | $15.02 | 1,683,680 |
| 2018-08-16 | $22.37 | $23.01 | $22.00 | $22.39 | $15.03 | 1,456,860 |
| 2018-08-15 | $23.58 | $23.70 | $22.78 | $22.82 | $15.32 | 1,404,740 |
| 2018-08-14 | $23.50 | $24.40 | $23.24 | $23.65 | $15.88 | 2,023,800 |
| 2018-08-13 | $22.77 | $23.55 | $22.44 | $23.52 | $15.79 | 1,667,270 |
| 2018-08-10 | $23.00 | $23.59 | $22.88 | $23.29 | $15.63 | 1,591,220 |
| 2018-08-09 | $22.26 | $23.40 | $22.26 | $23.11 | $15.51 | 1,781,510 |
| 2018-08-08 | $23.42 | $23.70 | $22.31 | $22.56 | $15.14 | 1,787,200 |
| 2018-08-07 | $23.40 | $23.80 | $22.50 | $23.73 | $15.93 | 1,929,060 |
| 2018-08-06 | $23.60 | $23.95 | $22.80 | $22.92 | $15.39 | 1,499,450 |
| 2018-08-03 | $24.02 | $24.63 | $23.49 | $23.54 | $15.80 | 1,568,200 |
| 2018-08-02 | $24.68 | $24.98 | $23.38 | $24.17 | $16.22 | 3,061,700 |
| 2018-08-01 | $25.20 | $26.79 | $25.12 | $25.68 | $17.24 | 3,556,340 |
| 2018-07-31 | $25.01 | $25.19 | $24.81 | $25.08 | $16.83 | 1,048,460 |
| 2018-07-30 | $25.84 | $25.89 | $24.80 | $24.99 | $16.77 | 1,790,020 |
| 2018-07-27 | $25.90 | $26.09 | $25.49 | $25.96 | $17.43 | 1,793,390 |
| 2018-07-26 | $27.00 | $27.16 | $25.75 | $25.85 | $17.35 | 3,498,400 |
| 2018-07-25 | $28.05 | $28.14 | $27.10 | $27.16 | $18.23 | 3,408,510 |
| 2018-07-24 | $27.81 | $28.19 | $27.42 | $28.04 | $18.82 | 4,189,410 |
| 2018-07-23 | $27.65 | $28.16 | $27.37 | $27.93 | $18.75 | 3,522,750 |
| 2018-07-20 | $26.65 | $27.86 | $26.61 | $27.83 | $18.68 | 3,915,700 |
| 2018-07-19 | $27.04 | $27.37 | $26.50 | $26.78 | $17.98 | 1,969,000 |
| 2018-07-18 | $27.63 | $27.68 | $26.83 | $26.94 | $18.08 | 2,668,630 |
| 2018-07-17 | $27.89 | $27.96 | $27.13 | $27.65 | $18.56 | 3,775,900 |
| 2018-07-16 | $27.64 | $28.11 | $27.27 | $28.08 | $18.85 | 5,001,940 |
| 2018-07-13 | $28.10 | $28.88 | $27.11 | $27.53 | $18.48 | 7,492,990 |
| 2018-07-12 | $25.35 | $27.93 | $25.35 | $27.93 | $18.75 | 5,566,660 |
| 2018-07-11 | $25.15 | $25.87 | $24.56 | $25.39 | $17.04 | 3,957,770 |
| 2018-07-10 | $25.62 | $26.66 | $25.37 | $26.45 | $17.75 | 4,799,590 |
| 2018-07-09 | $24.79 | $25.68 | $24.71 | $25.37 | $17.03 | 2,533,200 |
| 2018-07-06 | $25.00 | $25.50 | $23.88 | $24.56 | $16.49 | 3,083,060 |
| 2018-07-05 | $25.06 | $25.77 | $24.50 | $25.01 | $16.79 | 2,807,800 |
| 2018-07-04 | $26.50 | $26.51 | $24.30 | $25.07 | $16.83 | 3,392,570 |
| 2018-07-03 | $26.29 | $26.75 | $25.25 | $26.70 | $17.92 | 3,636,030 |
| 2018-07-02 | $26.14 | $26.97 | $25.85 | $26.20 | $17.59 | 4,061,270 |
| 2018-06-29 | $25.73 | $26.73 | $25.40 | $26.50 | $17.79 | 3,917,450 |
| 2018-06-28 | $26.15 | $26.84 | $25.17 | $25.32 | $17.00 | 3,310,970 |
| 2018-06-27 | $26.06 | $27.28 | $25.81 | $26.53 | $17.81 | 4,947,930 |
| 2018-06-26 | $24.65 | $26.69 | $24.18 | $26.26 | $17.63 | 4,028,080 |
| 2018-06-25 | $25.01 | $25.85 | $25.00 | $25.28 | $16.97 | 3,025,800 |
| 2018-06-22 | $23.85 | $25.30 | $23.85 | $25.00 | $16.78 | 3,048,610 |
| 2018-06-21 | $25.40 | $25.99 | $24.44 | $24.56 | $16.49 | 3,406,270 |
| 2018-06-20 | $24.53 | $26.00 | $24.01 | $25.40 | $17.05 | 3,567,480 |
| 2018-06-19 | $28.00 | $28.00 | $25.29 | $25.29 | $16.98 | 3,767,630 |
| 2018-06-18 | $28.10 | $28.10 | $28.10 | $28.10 | $18.86 | 0 |
| 2018-06-15 | $29.60 | $29.99 | $27.86 | $28.10 | $18.86 | 3,960,040 |
| 2018-06-14 | $29.12 | $30.58 | $28.65 | $29.89 | $20.06 | 4,448,590 |
| 2018-06-13 | $30.90 | $31.16 | $29.11 | $29.60 | $19.87 | 5,525,740 |
| 2018-06-12 | $31.61 | $32.09 | $29.20 | $31.44 | $21.10 | 7,447,050 |
| 2018-06-11 | $30.80 | $32.97 | $30.41 | $32.42 | $21.76 | 9,147,530 |
| 2018-06-08 | $30.99 | $31.76 | $29.80 | $31.37 | $21.06 | 7,248,770 |
| 2018-06-07 | $33.69 | $33.69 | $31.70 | $31.76 | $21.32 | 11,846,950 |
| 2018-06-06 | $32.00 | $33.69 | $32.00 | $33.69 | $22.61 | 7,409,200 |
| 2018-06-05 | $29.70 | $30.97 | $29.70 | $30.63 | $20.56 | 7,440,710 |
| 2018-06-04 | $31.01 | $31.48 | $29.60 | $29.68 | $19.92 | 8,271,870 |
| 2018-06-01 | $32.63 | $33.80 | $30.13 | $31.51 | $21.15 | 15,990,280 |
| 2018-05-31 | $27.25 | $31.20 | $27.25 | $31.20 | $20.94 | 6,813,260 |
| 2018-05-30 | $30.51 | $32.18 | $27.88 | $28.36 | $19.04 | 14,684,860 |
| 2018-05-29 | $26.70 | $29.62 | $26.59 | $29.62 | $19.88 | 3,414,040 |
| 2018-05-28 | $29.04 | $29.07 | $26.59 | $26.93 | $18.08 | 3,668,270 |
| 2018-05-25 | $29.00 | $29.90 | $28.30 | $29.26 | $19.64 | 2,380,700 |
| 2018-05-24 | $41.48 | $41.98 | $40.88 | $41.20 | $19.56 | 2,714,050 |
| 2018-05-23 | $41.64 | $43.30 | $40.79 | $42.18 | $20.03 | 4,603,680 |
| 2018-05-22 | $40.89 | $41.65 | $40.51 | $41.60 | $19.75 | 3,564,430 |
| 2018-05-21 | $41.41 | $41.71 | $40.05 | $41.48 | $19.69 | 5,315,350 |
| 2018-05-18 | $38.20 | $41.40 | $38.20 | $40.87 | $19.40 | 5,873,920 |
| 2018-05-17 | $37.80 | $38.50 | $37.80 | $38.18 | $18.13 | 1,239,510 |
| 2018-05-16 | $38.07 | $38.37 | $37.70 | $37.80 | $17.95 | 1,190,790 |
| 2018-05-15 | $37.12 | $38.39 | $37.12 | $38.37 | $18.22 | 1,617,780 |
| 2018-05-14 | $37.44 | $38.25 | $36.82 | $37.24 | $17.68 | 1,191,900 |
| 2018-05-11 | $39.04 | $39.23 | $37.35 | $37.47 | $17.79 | 2,004,340 |
| 2018-05-10 | $39.78 | $39.78 | $38.41 | $39.10 | $18.56 | 1,970,640 |
| 2018-05-09 | $39.45 | $39.88 | $39.18 | $39.47 | $18.74 | 2,197,320 |
| 2018-05-08 | $39.08 | $39.57 | $38.51 | $39.56 | $18.78 | 2,796,470 |
| 2018-05-07 | $38.22 | $39.79 | $38.18 | $39.32 | $18.67 | 3,220,160 |
| 2018-05-04 | $37.41 | $38.50 | $37.40 | $37.86 | $17.97 | 2,161,380 |
| 2018-05-03 | $36.56 | $37.87 | $35.36 | $37.81 | $17.95 | 1,906,310 |
| 2018-05-02 | $37.18 | $37.38 | $36.18 | $36.30 | $17.23 | 1,244,490 |
| 2018-05-01 | $36.81 | $36.81 | $36.81 | $36.81 | $17.48 | 0 |
| 2018-04-30 | $36.81 | $36.81 | $36.81 | $36.81 | $17.48 | 0 |
| 2018-04-27 | $36.99 | $37.79 | $36.60 | $36.81 | $17.48 | 1,486,190 |
| 2018-04-26 | $39.02 | $39.30 | $36.05 | $36.53 | $17.34 | 2,417,030 |
| 2018-04-25 | $37.67 | $39.80 | $37.67 | $38.92 | $18.48 | 3,450,800 |
| 2018-04-24 | $36.06 | $38.37 | $36.06 | $38.07 | $18.07 | 2,719,140 |
| 2018-04-23 | $34.98 | $36.63 | $34.98 | $36.48 | $17.32 | 1,706,140 |
| 2018-04-20 | $38.50 | $38.93 | $35.97 | $36.00 | $17.09 | 3,019,590 |
| 2018-04-19 | $37.99 | $39.30 | $37.51 | $39.06 | $18.54 | 3,863,540 |
| 2018-04-18 | $38.92 | $39.14 | $36.00 | $38.16 | $18.12 | 4,076,990 |
| 2018-04-17 | $39.15 | $39.92 | $38.41 | $38.66 | $18.35 | 3,743,200 |
| 2018-04-16 | $39.60 | $40.30 | $38.41 | $39.01 | $18.52 | 4,793,360 |
| 2018-04-13 | $41.91 | $43.67 | $41.11 | $41.11 | $19.52 | 9,035,560 |
| 2018-04-12 | $45.98 | $48.95 | $45.58 | $45.68 | $21.69 | 13,644,270 |
| 2018-04-11 | $41.58 | $44.50 | $40.00 | $44.50 | $21.13 | 9,029,100 |
| 2018-04-10 | $38.18 | $40.96 | $37.10 | $40.45 | $19.20 | 6,116,310 |
| 2018-04-09 | $36.80 | $37.93 | $35.70 | $37.88 | $17.98 | 2,768,050 |
| 2018-04-06 | $36.84 | $36.84 | $36.84 | $36.84 | $17.49 | 0 |
| 2018-04-05 | $36.84 | $36.84 | $36.84 | $36.84 | $17.49 | 0 |
| 2018-04-04 | $37.98 | $38.30 | $36.81 | $36.84 | $17.49 | 2,935,710 |
| 2018-04-03 | $36.05 | $38.32 | $35.30 | $38.09 | $18.08 | 4,073,550 |
| 2018-04-02 | $36.67 | $37.16 | $36.26 | $36.42 | $17.29 | 2,636,040 |
| 2018-03-30 | $36.18 | $37.18 | $35.61 | $36.81 | $17.48 | 3,168,310 |
| 2018-03-29 | $36.05 | $37.98 | $35.12 | $37.03 | $17.58 | 3,346,800 |
| 2018-03-28 | $34.60 | $36.60 | $34.41 | $35.98 | $17.08 | 2,325,600 |
| 2018-03-27 | $33.97 | $35.11 | $33.97 | $35.00 | $16.62 | 1,706,270 |
| 2018-03-26 | $31.31 | $33.58 | $30.71 | $33.50 | $15.90 | 1,309,310 |
| 2018-03-23 | $34.00 | $34.71 | $32.30 | $32.31 | $15.34 | 2,332,220 |
| 2018-03-22 | $34.95 | $36.54 | $34.88 | $35.89 | $17.04 | 2,181,480 |
| 2018-03-21 | $35.35 | $36.15 | $34.73 | $34.91 | $16.57 | 2,252,160 |
| 2018-03-20 | $33.90 | $35.44 | $33.75 | $35.40 | $16.81 | 2,009,590 |
| 2018-03-19 | $33.30 | $34.40 | $33.30 | $34.30 | $16.28 | 1,306,110 |
| 2018-03-16 | $33.30 | $33.75 | $33.09 | $33.30 | $15.81 | 1,103,820 |
| 2018-03-15 | $35.00 | $35.37 | $32.30 | $33.51 | $15.91 | 2,824,710 |
| 2018-03-14 | $35.79 | $36.18 | $35.31 | $35.68 | $16.94 | 1,583,550 |
| 2018-03-13 | $36.48 | $37.90 | $36.10 | $36.11 | $17.14 | 2,246,250 |
| 2018-03-12 | $36.98 | $37.39 | $36.11 | $36.53 | $17.34 | 2,507,490 |
| 2018-03-09 | $35.31 | $36.14 | $35.05 | $35.88 | $17.03 | 2,233,360 |
| 2018-03-08 | $34.48 | $35.35 | $34.18 | $35.31 | $16.76 | 2,183,360 |
| 2018-03-07 | $34.69 | $34.69 | $33.61 | $34.51 | $16.38 | 1,678,190 |
| 2018-03-06 | $33.68 | $34.56 | $33.33 | $34.28 | $16.27 | 2,111,530 |
| 2018-03-05 | $32.55 | $33.74 | $32.53 | $33.67 | $15.99 | 1,540,800 |
| 2018-03-02 | $32.88 | $33.25 | $32.40 | $32.51 | $15.43 | 1,201,450 |
| 2018-03-01 | $32.15 | $33.41 | $32.11 | $33.17 | $15.75 | 1,561,850 |
| 2018-02-28 | $33.10 | $33.49 | $32.50 | $32.64 | $15.50 | 1,101,970 |
| 2018-02-27 | $33.49 | $33.95 | $32.90 | $33.59 | $15.95 | 1,730,320 |
| 2018-02-26 | $32.90 | $33.98 | $32.60 | $33.34 | $15.83 | 1,764,100 |
| 2018-02-23 | $31.41 | $33.30 | $31.15 | $32.49 | $15.42 | 1,706,270 |
| 2018-02-22 | $30.96 | $31.45 | $30.86 | $31.33 | $14.87 | 847,810 |
| 2018-02-21 | $30.74 | $30.74 | $30.74 | $30.74 | $14.59 | 0 |
| 2018-02-20 | $30.74 | $30.74 | $30.74 | $30.74 | $14.59 | 0 |
| 2018-02-19 | $30.74 | $30.74 | $30.74 | $30.74 | $14.59 | 0 |
| 2018-02-16 | $30.74 | $30.74 | $30.74 | $30.74 | $14.59 | 0 |
| 2018-02-15 | $30.74 | $30.74 | $30.74 | $30.74 | $14.59 | 0 |
| 2018-02-14 | $30.67 | $30.98 | $30.25 | $30.74 | $14.59 | 869,020 |
| 2018-02-13 | $31.50 | $31.60 | $30.51 | $30.57 | $14.51 | 1,222,980 |
| 2018-02-12 | $30.00 | $31.88 | $29.56 | $31.28 | $14.85 | 1,689,650 |
| 2018-02-09 | $29.75 | $30.94 | $29.15 | $29.37 | $13.94 | 1,344,710 |
| 2018-02-08 | $31.23 | $31.99 | $30.70 | $31.36 | $14.89 | 1,210,550 |
| 2018-02-07 | $31.89 | $31.98 | $29.67 | $31.29 | $14.86 | 2,045,270 |
| 2018-02-06 | $33.05 | $33.50 | $31.02 | $31.02 | $14.73 | 2,013,250 |
| 2018-02-05 | $35.63 | $35.63 | $34.11 | $34.47 | $16.36 | 1,508,370 |
| 2018-02-02 | $35.81 | $36.87 | $34.38 | $36.07 | $17.12 | 1,597,230 |
| 2018-02-01 | $38.04 | $38.40 | $35.55 | $36.19 | $17.18 | 2,412,590 |
| 2018-01-31 | $40.43 | $41.18 | $37.13 | $37.98 | $18.03 | 2,758,060 |
| 2018-01-30 | $41.66 | $41.95 | $40.40 | $40.81 | $19.37 | 1,612,860 |
| 2018-01-29 | $42.98 | $43.53 | $40.30 | $41.85 | $19.87 | 2,313,740 |
| 2018-01-26 | $42.15 | $43.83 | $42.10 | $42.89 | $20.36 | 2,570,520 |
| 2018-01-25 | $43.70 | $44.19 | $42.50 | $42.56 | $20.21 | 1,983,220 |
| 2018-01-24 | $42.90 | $44.03 | $42.50 | $43.16 | $20.49 | 2,206,180 |
| 2018-01-23 | $42.23 | $43.03 | $41.73 | $42.91 | $20.37 | 2,527,370 |
| 2018-01-22 | $42.61 | $43.29 | $41.25 | $42.23 | $20.05 | 2,619,630 |
| 2018-01-19 | $45.28 | $46.28 | $43.55 | $43.69 | $20.74 | 3,575,170 |
| 2018-01-18 | $45.69 | $46.52 | $45.00 | $45.20 | $21.46 | 3,590,100 |
| 2018-01-17 | $45.27 | $47.18 | $44.47 | $46.21 | $21.94 | 5,781,550 |
| 2018-01-16 | $43.80 | $47.00 | $42.79 | $46.22 | $21.94 | 7,100,070 |
| 2018-01-15 | $43.06 | $45.08 | $40.81 | $43.82 | $20.80 | 4,723,060 |
| 2018-01-12 | $42.80 | $45.30 | $42.55 | $43.31 | $20.56 | 4,588,180 |
| 2018-01-11 | $41.12 | $43.49 | $40.71 | $42.72 | $20.28 | 4,254,760 |
| 2018-01-10 | $42.22 | $42.99 | $40.91 | $41.94 | $19.91 | 4,399,270 |
| 2018-01-09 | $40.23 | $43.85 | $39.85 | $43.50 | $20.65 | 5,777,260 |
| 2018-01-08 | $40.21 | $40.69 | $39.11 | $40.35 | $19.16 | 2,213,270 |
| 2018-01-05 | $40.29 | $40.93 | $40.23 | $40.27 | $19.12 | 1,597,470 |
| 2018-01-04 | $40.60 | $40.90 | $40.05 | $40.52 | $19.24 | 1,746,490 |
| 2018-01-03 | $40.77 | $41.29 | $39.45 | $40.74 | $19.34 | 2,787,520 |
| 2018-01-02 | $40.95 | $41.04 | $40.22 | $40.80 | $19.37 | 1,856,980 |
| 2018-01-01 | $40.70 | $40.70 | $40.70 | $40.70 | $19.32 | 0 |
| 2017-12-29 | $41.50 | $42.16 | $40.44 | $40.70 | $19.32 | 2,514,090 |
| 2017-12-28 | $40.50 | $42.50 | $40.30 | $41.50 | $19.70 | 3,581,210 |
| 2017-12-27 | $40.44 | $42.05 | $39.88 | $41.08 | $19.50 | 4,523,470 |
| 2017-12-26 | $38.98 | $41.92 | $38.60 | $40.98 | $19.46 | 4,834,040 |
| 2017-12-25 | $38.24 | $39.00 | $37.00 | $38.67 | $18.36 | 2,075,010 |
| 2017-12-22 | $38.20 | $39.14 | $38.20 | $38.44 | $18.25 | 1,587,270 |
| 2017-12-21 | $37.70 | $39.15 | $36.87 | $38.45 | $18.25 | 2,145,090 |
| 2017-12-20 | $39.11 | $39.48 | $37.41 | $38.10 | $18.09 | 1,744,360 |
| 2017-12-19 | $39.02 | $39.50 | $38.61 | $39.30 | $18.66 | 1,361,170 |
| 2017-12-18 | $39.44 | $39.70 | $38.10 | $39.02 | $18.53 | 1,571,700 |
| 2017-12-15 | $39.80 | $40.55 | $39.20 | $39.51 | $18.76 | 1,986,500 |
| 2017-12-14 | $39.49 | $40.45 | $38.50 | $40.19 | $19.08 | 2,754,560 |
| 2017-12-13 | $38.06 | $39.94 | $38.03 | $39.37 | $18.69 | 2,645,030 |
| 2017-12-12 | $40.20 | $40.38 | $37.83 | $38.04 | $18.06 | 2,625,720 |
| 2017-12-11 | $40.39 | $40.92 | $40.20 | $40.65 | $19.30 | 1,925,790 |
| 2017-12-08 | $39.11 | $41.40 | $39.11 | $40.55 | $19.25 | 3,362,980 |
| 2017-12-07 | $39.75 | $39.94 | $38.91 | $39.11 | $18.57 | 1,710,140 |
| 2017-12-06 | $39.28 | $39.86 | $38.66 | $39.82 | $18.90 | 1,950,280 |
| 2017-12-05 | $40.59 | $41.50 | $38.51 | $38.91 | $18.47 | 3,502,630 |
| 2017-12-04 | $46.60 | $46.60 | $42.51 | $42.51 | $20.18 | 3,434,960 |
| 2017-12-01 | $47.40 | $47.96 | $46.66 | $47.23 | $22.42 | 2,227,280 |
| 2017-11-30 | $47.30 | $48.38 | $46.70 | $47.88 | $22.73 | 3,337,900 |
| 2017-11-29 | $47.98 | $49.08 | $45.65 | $47.84 | $22.71 | 4,701,090 |
| 2017-11-28 | $46.60 | $47.86 | $46.60 | $47.38 | $22.49 | 2,834,010 |
| 2017-11-27 | $45.99 | $47.50 | $45.50 | $46.97 | $22.30 | 2,872,010 |
| 2017-11-24 | $47.82 | $48.79 | $46.38 | $46.51 | $22.08 | 2,875,330 |
| 2017-11-23 | $51.00 | $51.58 | $48.06 | $48.38 | $22.97 | 3,853,020 |
| 2017-11-22 | $50.50 | $52.16 | $49.60 | $51.75 | $24.57 | 4,803,560 |
| 2017-11-21 | $51.58 | $52.02 | $48.02 | $50.63 | $24.04 | 5,143,520 |
| 2017-11-20 | $51.07 | $52.20 | $48.83 | $52.03 | $24.70 | 3,643,450 |
| 2017-11-17 | $53.82 | $54.66 | $50.68 | $51.19 | $24.30 | 5,927,440 |
| 2017-11-16 | $59.05 | $60.27 | $55.19 | $55.19 | $26.20 | 7,900,010 |
| 2017-11-15 | $59.79 | $62.88 | $58.61 | $61.32 | $29.11 | 7,355,100 |
| 2017-11-14 | $66.50 | $67.30 | $61.13 | $61.13 | $29.02 | 10,616,890 |
| 2017-11-13 | $67.30 | $70.20 | $67.30 | $67.92 | $32.25 | 9,934,860 |
| 2017-11-10 | $69.00 | $71.80 | $68.00 | $68.85 | $32.69 | 15,659,410 |
| 2017-11-09 | $64.00 | $65.91 | $63.00 | $65.91 | $31.29 | 6,961,030 |
| 2017-11-08 | $59.92 | $59.92 | $59.92 | $59.92 | $28.45 | 576,250 |
| 2017-11-07 | $54.47 | $54.47 | $54.47 | $54.47 | $25.86 | 856,620 |
| 2017-11-06 | $49.52 | $49.52 | $49.52 | $49.52 | $23.51 | 89,310 |
| 2017-11-03 | $45.02 | $45.02 | $45.02 | $45.02 | $21.37 | 134,760 |
| 2017-11-02 | $40.93 | $40.93 | $40.93 | $40.93 | $19.43 | 75,200 |
| 2017-11-01 | $37.21 | $37.21 | $37.21 | $37.21 | $17.67 | 34,000 |
| 2017-10-31 | $33.83 | $33.83 | $33.83 | $33.83 | $16.06 | 18,770 |
| 2017-10-30 | $30.75 | $30.75 | $30.75 | $30.75 | $14.60 | 7,500 |
| 2017-10-27 | $27.95 | $27.95 | $27.95 | $27.95 | $13.27 | 2,780 |
| 2017-10-26 | $25.41 | $25.41 | $25.41 | $25.41 | $12.06 | 2,100 |
| 2017-10-25 | $23.10 | $23.10 | $23.10 | $23.10 | $10.97 | 11,890 |
Zhejiang Jinghua Laser Technology Company Ltd (603607) News Headlines
Recent Zhejiang Jinghua Laser Technology Company Ltd (603607) News
Similar Companies to Zhejiang Jinghua Laser Technology Company Ltd (603607) 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 | -- | -- | -- |