Ningbo Water Meter (603700) Exchange: SHG
Data as of Aug. 22, 2025
$12.32 ($0.02) 0.16%
Ningbo Water Meter - Daily Information
Click for more stock information on Ningbo Water Meter.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $12.31 |
| Previous Close | $12.32 |
| High | $12.41 |
| Low | $12.22 |
| Adjusted Open | $12.31 |
| Previous Adjusted Close | $12.32 |
| Adjusted High | $12.41 |
| Adjusted Low | $12.22 |
Invest in Ningbo Water Meter (603700)
Historical Stock Data for Ningbo Water Meter (603700)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $12.31 | $12.41 | $12.22 | $12.32 | $12.32 | 3,162,900 |
| 2025-07-17 | $12.34 | $12.37 | $12.27 | $12.30 | $12.30 | 3,402,500 |
| 2025-07-16 | $12.17 | $12.37 | $12.12 | $12.33 | $12.33 | 4,340,900 |
| 2025-07-15 | $12.21 | $12.27 | $11.98 | $12.12 | $12.12 | 4,644,800 |
| 2025-07-14 | $12.06 | $12.27 | $12.06 | $12.26 | $12.26 | 5,846,330 |
| 2025-07-11 | $12.33 | $12.37 | $12.00 | $12.11 | $12.11 | 7,174,050 |
| 2025-07-10 | $12.09 | $12.47 | $12.07 | $12.37 | $12.37 | 6,288,240 |
| 2025-07-09 | $12.12 | $12.24 | $12.07 | $12.14 | $12.14 | 4,123,930 |
| 2025-07-08 | $11.96 | $12.04 | $11.90 | $12.02 | $12.02 | 2,507,700 |
| 2025-07-07 | $11.70 | $11.96 | $11.70 | $11.96 | $11.96 | 2,592,900 |
| 2025-07-04 | $11.98 | $11.98 | $11.78 | $11.81 | $11.81 | 2,509,700 |
| 2025-07-03 | $11.91 | $11.96 | $11.87 | $11.94 | $11.94 | 1,986,100 |
| 2025-07-02 | $11.95 | $11.96 | $11.85 | $11.92 | $11.92 | 2,119,600 |
| 2025-06-30 | $11.85 | $12.05 | $11.80 | $11.98 | $11.98 | 3,870,400 |
| 2025-06-27 | $11.82 | $11.82 | $11.65 | $11.79 | $11.79 | 2,325,910 |
| 2025-06-26 | $11.82 | $11.82 | $11.64 | $11.68 | $11.68 | 2,199,900 |
| 2025-06-25 | $11.69 | $11.77 | $11.59 | $11.76 | $11.76 | 3,175,800 |
| 2025-06-24 | $11.38 | $11.68 | $11.34 | $11.67 | $11.67 | 3,824,200 |
| 2025-06-23 | $11.14 | $11.40 | $11.01 | $11.38 | $11.38 | 2,902,600 |
| 2025-06-20 | $11.19 | $11.33 | $11.08 | $11.15 | $11.15 | 2,594,010 |
| 2025-06-19 | $11.43 | $11.54 | $11.14 | $11.17 | $11.17 | 2,793,830 |
| 2025-06-18 | $11.47 | $11.50 | $11.33 | $11.48 | $11.48 | 2,377,550 |
| 2025-06-17 | $11.57 | $11.66 | $11.40 | $11.48 | $11.48 | 2,277,300 |
| 2025-06-13 | $11.55 | $11.59 | $11.33 | $11.37 | $11.37 | 3,490,320 |
| 2025-06-12 | $11.65 | $11.74 | $11.56 | $11.61 | $11.61 | 3,364,120 |
| 2025-06-11 | $11.60 | $11.70 | $11.53 | $11.61 | $11.61 | 3,244,120 |
| 2025-06-10 | $11.88 | $11.94 | $11.58 | $11.74 | $11.74 | 3,783,000 |
| 2025-06-09 | $11.76 | $11.91 | $11.76 | $11.90 | $11.90 | 4,185,120 |
| 2025-06-06 | $11.64 | $11.78 | $11.56 | $11.76 | $11.76 | 3,982,900 |
| 2025-06-05 | $11.59 | $11.65 | $11.50 | $11.62 | $11.62 | 3,778,100 |
| 2025-06-04 | $11.63 | $11.72 | $11.53 | $11.59 | $11.59 | 3,544,000 |
| 2025-06-03 | $11.57 | $11.67 | $11.51 | $11.57 | $11.57 | 3,667,900 |
| 2025-05-30 | $11.96 | $11.97 | $11.52 | $11.56 | $11.56 | 4,384,400 |
| 2025-05-29 | $11.63 | $11.89 | $11.63 | $11.89 | $11.89 | 3,859,600 |
| 2025-05-28 | $11.81 | $11.88 | $11.62 | $11.69 | $11.69 | 2,583,800 |
| 2025-05-27 | $11.88 | $11.88 | $11.67 | $11.76 | $11.76 | 2,741,700 |
| 2025-05-26 | $11.63 | $11.86 | $11.63 | $11.82 | $11.82 | 2,460,500 |
| 2025-05-23 | $11.73 | $11.96 | $11.64 | $11.64 | $11.64 | 4,080,900 |
| 2025-05-22 | $11.95 | $12.13 | $11.73 | $11.81 | $11.81 | 4,164,600 |
| 2025-05-21 | $12.10 | $12.16 | $11.85 | $11.97 | $11.97 | 3,900,100 |
| 2025-05-20 | $12.08 | $12.10 | $11.94 | $12.10 | $12.10 | 3,674,900 |
| 2025-05-19 | $12.03 | $12.08 | $11.87 | $12.03 | $12.03 | 3,200,300 |
| 2025-05-16 | $12.00 | $12.05 | $11.88 | $12.02 | $12.02 | 3,200,900 |
| 2025-05-15 | $11.90 | $12.05 | $11.73 | $12.00 | $12.00 | 4,291,100 |
| 2025-05-14 | $11.93 | $11.94 | $11.75 | $11.92 | $11.92 | 3,287,800 |
| 2025-05-13 | $12.01 | $12.09 | $11.81 | $11.84 | $11.84 | 3,269,300 |
| 2025-05-12 | $12.10 | $12.13 | $11.88 | $11.96 | $11.96 | 3,850,530 |
| 2025-05-09 | $12.17 | $12.17 | $11.86 | $11.87 | $11.87 | 4,008,700 |
| 2025-05-08 | $11.82 | $12.13 | $11.70 | $12.10 | $12.10 | 6,626,800 |
| 2025-05-07 | $12.00 | $12.10 | $11.72 | $11.82 | $11.82 | 5,152,030 |
| 2025-05-06 | $11.72 | $11.96 | $11.68 | $11.93 | $11.93 | 5,911,750 |
| 2025-04-30 | $11.51 | $11.68 | $11.47 | $11.62 | $11.62 | 5,773,250 |
| 2025-04-29 | $11.00 | $11.39 | $10.98 | $11.35 | $11.35 | 4,265,030 |
| 2025-04-28 | $11.12 | $11.18 | $10.95 | $11.02 | $11.02 | 2,722,850 |
| 2025-04-25 | $11.21 | $11.25 | $11.10 | $11.12 | $11.12 | 2,410,540 |
| 2025-04-24 | $11.40 | $11.45 | $11.08 | $11.16 | $11.16 | 4,175,640 |
| 2025-04-23 | $11.25 | $11.46 | $11.25 | $11.46 | $11.46 | 5,003,970 |
| 2025-04-22 | $11.15 | $11.47 | $11.10 | $11.29 | $11.29 | 5,774,570 |
| 2025-04-21 | $10.93 | $11.19 | $10.92 | $11.18 | $11.18 | 3,397,500 |
| 2025-04-18 | $11.19 | $11.28 | $10.89 | $10.98 | $10.98 | 4,098,000 |
| 2025-04-17 | $10.97 | $11.17 | $10.85 | $11.10 | $11.10 | 5,945,700 |
| 2025-04-16 | $11.28 | $11.32 | $10.81 | $10.90 | $10.90 | 9,972,800 |
| 2025-04-15 | $12.75 | $12.75 | $11.17 | $11.40 | $11.40 | 16,635,920 |
| 2025-04-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 1,811,000 |
| 2025-04-11 | $10.62 | $10.75 | $10.59 | $10.65 | $10.65 | 4,463,200 |
| 2025-04-10 | $10.37 | $10.84 | $10.37 | $10.67 | $10.67 | 7,928,330 |
| 2025-04-09 | $9.94 | $10.32 | $9.12 | $10.22 | $10.22 | 7,669,200 |
| 2025-04-08 | $10.30 | $10.60 | $9.81 | $9.99 | $9.99 | 6,789,200 |
| 2025-04-07 | $11.09 | $11.10 | $10.46 | $10.46 | $10.46 | 5,515,190 |
| 2025-04-03 | $11.56 | $11.77 | $11.50 | $11.62 | $11.62 | 3,198,800 |
| 2025-04-02 | $11.70 | $11.82 | $11.65 | $11.72 | $11.72 | 2,802,300 |
| 2025-04-01 | $11.48 | $11.82 | $11.42 | $11.70 | $11.70 | 5,032,900 |
| 2025-03-31 | $11.50 | $11.54 | $11.24 | $11.47 | $11.47 | 5,355,550 |
| 2025-03-28 | $11.71 | $11.80 | $11.55 | $11.55 | $11.55 | 3,721,250 |
| 2025-03-27 | $11.85 | $11.87 | $11.62 | $11.71 | $11.71 | 4,901,780 |
| 2025-03-26 | $11.69 | $11.90 | $11.67 | $11.86 | $11.86 | 5,385,080 |
| 2025-03-25 | $11.90 | $11.95 | $11.62 | $11.69 | $11.69 | 5,629,940 |
| 2025-03-24 | $11.97 | $12.20 | $11.48 | $11.90 | $11.90 | 9,778,560 |
| 2025-03-21 | $12.36 | $12.39 | $12.01 | $12.02 | $12.02 | 8,740,870 |
| 2025-03-20 | $12.42 | $12.56 | $12.22 | $12.40 | $12.40 | 9,764,250 |
| 2025-03-19 | $12.52 | $12.65 | $12.31 | $12.43 | $12.43 | 11,370,100 |
| 2025-03-18 | $12.25 | $12.65 | $12.22 | $12.65 | $12.65 | 18,489,100 |
| 2025-03-17 | $12.34 | $12.34 | $12.13 | $12.22 | $12.22 | 9,041,090 |
| 2025-03-14 | $11.92 | $12.33 | $11.92 | $12.20 | $12.20 | 12,988,650 |
| 2025-03-13 | $12.44 | $12.45 | $11.90 | $12.03 | $12.03 | 16,712,880 |
| 2025-03-12 | $12.35 | $12.72 | $12.18 | $12.60 | $12.60 | 21,067,270 |
| 2025-03-11 | $12.12 | $12.67 | $11.96 | $12.35 | $12.35 | 24,222,510 |
| 2025-03-10 | $12.71 | $13.38 | $12.70 | $12.70 | $12.70 | 40,713,450 |
| 2025-03-07 | $16.80 | $16.80 | $14.11 | $14.11 | $14.11 | 52,124,090 |
| 2025-03-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 11,926,540 |
| 2025-03-05 | $14.25 | $14.25 | $14.01 | $14.25 | $14.25 | 23,319,390 |
| 2025-03-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 2,995,400 |
| 2025-03-03 | $10.65 | $11.77 | $10.61 | $11.77 | $11.77 | 8,238,740 |
| 2025-02-28 | $11.60 | $11.85 | $10.61 | $10.70 | $10.70 | 21,104,930 |
| 2025-02-27 | $10.22 | $11.24 | $10.19 | $11.24 | $11.24 | 17,097,400 |
| 2025-02-26 | $10.14 | $10.27 | $10.14 | $10.22 | $10.22 | 3,039,810 |
| 2025-02-25 | $10.19 | $10.24 | $10.10 | $10.12 | $10.12 | 1,943,000 |
| 2025-02-24 | $10.14 | $10.35 | $10.09 | $10.21 | $10.21 | 3,108,300 |
| 2025-02-20 | $10.10 | $10.23 | $10.10 | $10.15 | $10.15 | 2,113,560 |
| 2025-02-19 | $9.97 | $10.17 | $9.96 | $10.14 | $10.14 | 2,054,750 |
| 2025-02-18 | $10.17 | $10.21 | $9.98 | $9.98 | $9.98 | 2,774,300 |
| 2025-02-17 | $10.05 | $10.23 | $10.03 | $10.15 | $10.15 | 2,101,600 |
| 2025-02-14 | $10.00 | $10.11 | $9.99 | $10.04 | $10.04 | 1,233,740 |
| 2025-02-13 | $10.22 | $10.23 | $10.00 | $10.00 | $10.00 | 1,651,450 |
| 2025-02-12 | $10.18 | $10.21 | $10.09 | $10.19 | $10.19 | 1,363,230 |
| 2025-02-11 | $10.16 | $10.22 | $10.09 | $10.13 | $10.13 | 1,374,660 |
| 2025-02-10 | $10.20 | $10.29 | $10.10 | $10.13 | $10.13 | 3,171,430 |
| 2025-02-07 | $10.29 | $10.29 | $10.07 | $10.18 | $10.18 | 2,047,190 |
| 2025-02-06 | $10.07 | $10.21 | $10.00 | $10.21 | $10.21 | 1,450,190 |
| 2025-02-05 | $10.19 | $10.20 | $10.00 | $10.01 | $10.01 | 1,135,530 |
| 2025-01-27 | $10.08 | $10.21 | $10.07 | $10.12 | $10.12 | 1,371,590 |
| 2025-01-24 | $10.05 | $10.08 | $9.88 | $10.08 | $10.08 | 1,524,300 |
| 2025-01-23 | $9.97 | $10.04 | $9.92 | $9.93 | $9.93 | 1,279,910 |
| 2025-01-22 | $9.96 | $10.05 | $9.85 | $9.85 | $9.85 | 1,303,160 |
| 2025-01-21 | $10.15 | $10.16 | $9.92 | $9.95 | $9.95 | 1,607,960 |
| 2025-01-20 | $10.05 | $10.08 | $9.94 | $10.05 | $10.05 | 1,441,000 |
| 2025-01-17 | $9.80 | $10.04 | $9.67 | $10.00 | $10.00 | 2,754,700 |
| 2025-01-16 | $9.78 | $9.92 | $9.69 | $9.81 | $9.81 | 1,264,000 |
| 2025-01-15 | $9.92 | $9.92 | $9.70 | $9.78 | $9.78 | 1,286,400 |
| 2025-01-14 | $9.38 | $9.84 | $9.37 | $9.82 | $9.82 | 1,837,430 |
| 2025-01-13 | $9.23 | $9.42 | $9.03 | $9.36 | $9.36 | 1,333,100 |
| 2025-01-09 | $9.57 | $9.66 | $9.30 | $9.50 | $9.50 | 1,128,920 |
| 2025-01-08 | $9.62 | $9.67 | $9.33 | $9.59 | $9.59 | 1,688,930 |
| 2025-01-07 | $9.47 | $9.65 | $9.42 | $9.63 | $9.63 | 1,378,000 |
| 2025-01-06 | $9.43 | $9.58 | $9.08 | $9.48 | $9.48 | 1,580,610 |
| 2025-01-03 | $9.89 | $9.92 | $9.42 | $9.42 | $9.42 | 2,302,700 |
| 2025-01-02 | $9.99 | $10.16 | $9.75 | $9.83 | $9.83 | 1,912,300 |
| 2024-12-31 | $10.15 | $10.24 | $9.99 | $10.01 | $10.01 | 1,809,000 |
| 2024-12-30 | $10.27 | $10.28 | $9.95 | $10.12 | $10.12 | 1,582,000 |
| 2024-12-27 | $10.17 | $10.36 | $10.06 | $10.26 | $10.26 | 1,754,190 |
| 2024-12-26 | $9.97 | $10.24 | $9.96 | $10.13 | $10.13 | 1,796,490 |
| 2024-12-25 | $10.21 | $10.21 | $9.83 | $9.97 | $9.97 | 2,790,700 |
| 2024-12-24 | $10.35 | $10.41 | $10.03 | $10.21 | $10.21 | 2,175,610 |
| 2024-12-23 | $10.81 | $10.86 | $10.16 | $10.23 | $10.23 | 3,661,100 |
| 2024-12-20 | $10.61 | $10.93 | $10.61 | $10.80 | $10.80 | 2,579,550 |
| 2024-12-19 | $10.54 | $10.73 | $10.48 | $10.67 | $10.67 | 1,811,800 |
| 2024-12-18 | $10.74 | $10.76 | $10.41 | $10.65 | $10.65 | 2,540,400 |
| 2024-12-17 | $11.24 | $11.24 | $10.60 | $10.66 | $10.66 | 3,561,100 |
| 2024-12-16 | $11.16 | $11.47 | $11.03 | $11.24 | $11.24 | 3,662,500 |
| 2024-12-13 | $11.15 | $11.62 | $11.13 | $11.14 | $11.14 | 5,189,520 |
| 2024-12-12 | $11.07 | $11.22 | $10.99 | $11.19 | $11.19 | 3,172,500 |
| 2024-12-11 | $10.93 | $11.08 | $10.93 | $11.06 | $11.06 | 2,333,560 |
| 2024-12-10 | $11.30 | $11.40 | $10.94 | $10.94 | $10.94 | 3,120,560 |
| 2024-12-09 | $11.07 | $11.15 | $10.97 | $11.06 | $11.06 | 1,978,840 |
| 2024-12-06 | $11.00 | $11.11 | $10.94 | $11.07 | $11.07 | 2,803,930 |
| 2024-12-05 | $10.95 | $11.04 | $10.83 | $10.96 | $10.96 | 2,372,540 |
| 2024-12-04 | $11.00 | $11.05 | $10.89 | $10.94 | $10.94 | 2,811,890 |
| 2024-12-03 | $10.87 | $11.05 | $10.83 | $10.95 | $10.95 | 3,760,710 |
| 2024-12-02 | $10.91 | $10.93 | $10.81 | $10.88 | $10.88 | 2,959,630 |
| 2024-11-29 | $10.74 | $10.97 | $10.69 | $10.86 | $10.86 | 4,107,590 |
| 2024-11-28 | $10.57 | $10.84 | $10.52 | $10.74 | $10.74 | 3,983,050 |
| 2024-11-27 | $10.51 | $10.58 | $10.22 | $10.57 | $10.57 | 2,287,350 |
| 2024-11-26 | $10.53 | $10.59 | $10.43 | $10.50 | $10.50 | 2,242,700 |
| 2024-11-25 | $10.38 | $10.56 | $10.24 | $10.52 | $10.52 | 2,928,830 |
| 2024-11-22 | $10.66 | $10.70 | $10.23 | $10.23 | $10.23 | 2,921,940 |
| 2024-11-21 | $10.67 | $10.74 | $10.52 | $10.62 | $10.62 | 2,635,580 |
| 2024-11-20 | $10.38 | $10.70 | $10.30 | $10.67 | $10.67 | 3,813,750 |
| 2024-11-19 | $10.20 | $10.35 | $10.08 | $10.35 | $10.35 | 1,899,670 |
| 2024-11-18 | $10.48 | $10.53 | $10.09 | $10.12 | $10.12 | 3,103,360 |
| 2024-11-15 | $10.45 | $10.61 | $10.22 | $10.25 | $10.25 | 2,581,300 |
| 2024-11-14 | $10.72 | $10.76 | $10.43 | $10.44 | $10.44 | 3,132,300 |
| 2024-11-13 | $10.69 | $10.84 | $10.49 | $10.72 | $10.72 | 3,041,260 |
| 2024-11-12 | $10.71 | $10.88 | $10.60 | $10.66 | $10.66 | 4,182,630 |
| 2024-11-11 | $10.62 | $10.74 | $10.51 | $10.71 | $10.71 | 3,873,160 |
| 2024-11-08 | $10.61 | $10.73 | $10.45 | $10.52 | $10.52 | 3,325,610 |
| 2024-11-07 | $10.31 | $10.60 | $10.29 | $10.60 | $10.60 | 3,389,870 |
| 2024-11-06 | $10.39 | $10.53 | $10.29 | $10.35 | $10.35 | 2,909,190 |
| 2024-11-05 | $10.23 | $10.38 | $10.21 | $10.38 | $10.38 | 2,654,100 |
| 2024-11-04 | $10.04 | $10.24 | $10.00 | $10.23 | $10.23 | 1,977,390 |
| 2024-11-01 | $10.36 | $10.45 | $10.00 | $10.00 | $10.00 | 4,171,500 |
| 2024-10-31 | $10.38 | $10.49 | $10.33 | $10.44 | $10.44 | 2,357,030 |
| 2024-10-30 | $10.33 | $10.53 | $10.30 | $10.41 | $10.41 | 2,464,190 |
| 2024-10-29 | $10.75 | $10.84 | $10.46 | $10.46 | $10.46 | 2,928,620 |
| 2024-10-28 | $10.52 | $10.74 | $10.52 | $10.73 | $10.73 | 3,889,280 |
| 2024-10-25 | $10.50 | $10.68 | $10.47 | $10.50 | $10.50 | 3,384,400 |
| 2024-10-24 | $10.40 | $10.51 | $10.35 | $10.45 | $10.45 | 2,106,640 |
| 2024-10-23 | $10.43 | $10.46 | $10.34 | $10.44 | $10.44 | 2,965,660 |
| 2024-10-22 | $10.45 | $10.48 | $10.32 | $10.43 | $10.43 | 2,577,530 |
| 2024-10-21 | $10.41 | $10.55 | $10.35 | $10.42 | $10.42 | 3,817,540 |
| 2024-10-18 | $10.20 | $10.50 | $10.19 | $10.42 | $10.42 | 3,883,240 |
| 2024-10-17 | $10.47 | $10.68 | $10.23 | $10.23 | $10.23 | 3,726,230 |
| 2024-10-16 | $10.09 | $10.50 | $10.09 | $10.42 | $10.42 | 4,217,070 |
| 2024-10-15 | $10.30 | $10.36 | $10.07 | $10.07 | $10.07 | 2,556,600 |
| 2024-10-14 | $10.23 | $10.30 | $10.05 | $10.30 | $10.30 | 2,754,630 |
| 2024-10-11 | $10.53 | $10.62 | $10.07 | $10.12 | $10.12 | 2,929,480 |
| 2024-10-10 | $10.37 | $10.75 | $10.23 | $10.52 | $10.52 | 4,352,810 |
| 2024-10-09 | $11.25 | $11.28 | $10.34 | $10.38 | $10.38 | 6,392,330 |
| 2024-10-08 | $11.78 | $11.79 | $10.97 | $11.49 | $11.49 | 11,961,510 |
| 2024-09-30 | $10.42 | $10.80 | $10.00 | $10.72 | $10.72 | 10,491,060 |
| 2024-09-27 | $9.65 | $9.94 | $9.65 | $9.92 | $9.92 | 3,811,200 |
| 2024-09-26 | $9.38 | $9.57 | $9.32 | $9.56 | $9.56 | 3,698,700 |
| 2024-09-25 | $9.46 | $9.58 | $9.35 | $9.37 | $9.37 | 4,454,390 |
| 2024-09-24 | $9.14 | $9.40 | $9.11 | $9.36 | $9.36 | 3,225,860 |
| 2024-09-23 | $9.12 | $9.22 | $9.10 | $9.11 | $9.11 | 1,721,260 |
| 2024-09-20 | $9.29 | $9.32 | $9.05 | $9.17 | $9.17 | 2,344,860 |
| 2024-09-19 | $9.20 | $9.38 | $9.13 | $9.29 | $9.29 | 2,949,920 |
| 2024-09-18 | $9.11 | $9.21 | $8.98 | $9.19 | $9.19 | 2,525,800 |
| 2024-09-13 | $9.24 | $9.32 | $9.05 | $9.05 | $9.05 | 2,545,200 |
| 2024-09-12 | $9.50 | $9.50 | $9.21 | $9.23 | $9.23 | 2,747,060 |
| 2024-09-11 | $9.41 | $9.50 | $9.32 | $9.44 | $9.44 | 2,914,600 |
| 2024-09-10 | $9.27 | $9.46 | $9.18 | $9.41 | $9.41 | 3,237,130 |
| 2024-09-09 | $9.42 | $9.44 | $9.15 | $9.27 | $9.27 | 3,832,300 |
| 2024-09-06 | $9.98 | $9.98 | $9.47 | $9.51 | $9.51 | 6,001,100 |
| 2024-09-05 | $9.91 | $10.04 | $9.90 | $9.99 | $9.99 | 4,142,000 |
| 2024-09-04 | $10.20 | $10.25 | $9.93 | $9.97 | $9.97 | 6,030,830 |
| 2024-09-03 | $9.94 | $10.34 | $9.85 | $10.27 | $10.27 | 10,233,710 |
| 2024-09-02 | $10.51 | $10.51 | $9.98 | $9.98 | $9.98 | 13,893,280 |
| 2024-08-30 | $9.54 | $10.84 | $9.43 | $10.84 | $10.84 | 16,826,760 |
| 2024-08-29 | $9.97 | $10.10 | $9.53 | $9.85 | $9.85 | 11,420,880 |
| 2024-08-28 | $10.46 | $10.77 | $9.94 | $9.98 | $9.98 | 18,027,970 |
| 2024-08-27 | $8.98 | $9.97 | $8.98 | $9.97 | $9.97 | 11,204,360 |
| 2024-08-26 | $9.00 | $9.16 | $8.87 | $9.06 | $9.06 | 1,633,460 |
| 2024-08-23 | $9.10 | $9.31 | $8.93 | $8.98 | $8.98 | 2,788,450 |
| 2024-08-22 | $9.58 | $9.65 | $9.12 | $9.18 | $9.18 | 3,720,050 |
| 2024-08-21 | $9.65 | $9.87 | $9.50 | $9.57 | $9.57 | 4,141,400 |
| 2024-08-20 | $9.44 | $9.87 | $9.37 | $9.82 | $9.82 | 6,130,350 |
| 2024-08-19 | $9.37 | $9.80 | $9.26 | $9.52 | $9.52 | 3,792,160 |
| 2024-08-16 | $9.24 | $9.38 | $9.15 | $9.36 | $9.36 | 1,688,090 |
| 2024-08-15 | $9.16 | $9.28 | $9.09 | $9.20 | $9.20 | 923,230 |
| 2024-08-14 | $9.20 | $9.37 | $9.16 | $9.18 | $9.18 | 778,400 |
| 2024-08-13 | $9.22 | $9.25 | $9.09 | $9.20 | $9.20 | 657,800 |
| 2024-08-12 | $9.20 | $9.29 | $9.15 | $9.23 | $9.23 | 756,310 |
| 2024-08-09 | $9.26 | $9.29 | $9.19 | $9.22 | $9.22 | 793,700 |
| 2024-08-08 | $9.27 | $9.29 | $9.13 | $9.26 | $9.26 | 839,400 |
| 2024-08-07 | $9.23 | $9.28 | $9.17 | $9.25 | $9.25 | 786,230 |
| 2024-08-06 | $9.03 | $9.21 | $9.03 | $9.20 | $9.20 | 886,600 |
| 2024-08-05 | $9.17 | $9.25 | $9.01 | $9.03 | $9.03 | 1,179,500 |
| 2024-08-02 | $9.33 | $9.33 | $9.17 | $9.20 | $9.20 | 936,100 |
| 2024-08-01 | $9.42 | $9.44 | $9.30 | $9.33 | $9.33 | 1,162,510 |
| 2024-07-31 | $9.23 | $9.42 | $9.23 | $9.40 | $9.40 | 1,671,370 |
| 2024-07-30 | $9.20 | $9.25 | $9.10 | $9.24 | $9.24 | 717,400 |
| 2024-07-29 | $9.22 | $9.22 | $9.07 | $9.16 | $9.16 | 580,500 |
| 2024-07-26 | $9.01 | $9.20 | $9.00 | $9.16 | $9.16 | 880,900 |
| 2024-07-25 | $8.86 | $9.14 | $8.86 | $9.00 | $9.00 | 836,000 |
| 2024-07-24 | $8.88 | $9.11 | $8.88 | $8.98 | $8.98 | 906,630 |
| 2024-07-23 | $9.15 | $9.38 | $9.05 | $9.06 | $9.06 | 1,983,440 |
| 2024-07-22 | $9.01 | $9.10 | $8.97 | $9.04 | $9.04 | 600,930 |
| 2024-07-19 | $8.94 | $9.04 | $8.85 | $9.01 | $9.01 | 688,940 |
| 2024-07-18 | $8.92 | $8.94 | $8.75 | $8.94 | $8.94 | 615,510 |
| 2024-07-17 | $9.04 | $9.14 | $8.92 | $8.92 | $8.92 | 780,160 |
| 2024-07-16 | $9.06 | $9.07 | $8.96 | $9.04 | $9.04 | 368,900 |
| 2024-07-15 | $9.20 | $9.20 | $9.03 | $9.05 | $9.05 | 819,000 |
| 2024-07-12 | $9.29 | $9.33 | $9.14 | $9.20 | $9.20 | 735,700 |
| 2024-07-11 | $9.10 | $9.27 | $9.10 | $9.27 | $9.27 | 1,184,780 |
| 2024-07-10 | $9.00 | $9.08 | $8.94 | $8.96 | $8.96 | 694,400 |
| 2024-07-09 | $9.08 | $9.14 | $8.75 | $9.04 | $9.04 | 1,181,640 |
| 2024-07-08 | $9.28 | $9.28 | $9.06 | $9.08 | $9.08 | 687,200 |
| 2024-07-05 | $9.06 | $9.26 | $9.02 | $9.24 | $9.24 | 629,900 |
| 2024-07-04 | $9.30 | $9.38 | $9.08 | $9.10 | $9.10 | 957,100 |
| 2024-07-03 | $9.50 | $9.50 | $9.32 | $9.34 | $9.34 | 634,260 |
| 2024-07-02 | $9.40 | $9.50 | $9.36 | $9.45 | $9.45 | 887,400 |
| 2024-07-01 | $9.29 | $9.41 | $9.20 | $9.38 | $9.38 | 1,166,240 |
| 2024-06-28 | $9.87 | $9.87 | $9.32 | $9.38 | $9.38 | 1,396,340 |
| 2024-06-27 | $9.50 | $9.54 | $9.10 | $9.33 | $9.33 | 881,290 |
| 2024-06-26 | $9.10 | $9.47 | $9.05 | $9.47 | $9.47 | 956,000 |
| 2024-06-25 | $9.10 | $9.30 | $9.09 | $9.17 | $9.17 | 931,560 |
| 2024-06-24 | $9.49 | $9.53 | $9.06 | $9.09 | $9.09 | 1,509,590 |
| 2024-06-21 | $9.72 | $9.73 | $9.46 | $9.49 | $9.49 | 1,149,070 |
| 2024-06-20 | $10.14 | $10.14 | $9.85 | $9.88 | $9.88 | 1,168,160 |
| 2024-06-19 | $10.09 | $10.16 | $10.03 | $10.08 | $10.08 | 854,500 |
| 2024-06-18 | $9.95 | $10.09 | $9.86 | $10.08 | $10.08 | 1,095,200 |
| 2024-06-17 | $9.85 | $9.93 | $9.76 | $9.87 | $9.87 | 899,500 |
| 2024-06-14 | $9.76 | $9.88 | $9.64 | $9.83 | $9.83 | 750,300 |
| 2024-06-13 | $9.86 | $9.92 | $9.71 | $9.77 | $9.77 | 908,240 |
| 2024-06-12 | $9.71 | $9.94 | $9.68 | $9.86 | $9.86 | 820,650 |
| 2024-06-11 | $9.78 | $9.79 | $9.46 | $9.77 | $9.77 | 1,104,450 |
| 2024-06-07 | $9.57 | $9.80 | $9.54 | $9.75 | $9.75 | 1,570,550 |
| 2024-06-06 | $9.95 | $10.01 | $9.33 | $9.45 | $9.45 | 2,334,590 |
| 2024-06-05 | $10.06 | $10.07 | $9.95 | $9.95 | $9.95 | 1,270,810 |
| 2024-06-04 | $10.26 | $10.26 | $9.97 | $10.12 | $10.12 | 1,549,550 |
| 2024-06-03 | $10.54 | $10.56 | $10.19 | $10.24 | $10.24 | 1,648,500 |
| 2024-05-31 | $10.52 | $10.58 | $10.46 | $10.56 | $10.56 | 1,169,860 |
| 2024-05-30 | $10.63 | $10.67 | $10.47 | $10.49 | $10.49 | 1,283,060 |
| 2024-05-29 | $10.55 | $10.68 | $10.52 | $10.64 | $10.64 | 1,107,700 |
| 2024-05-28 | $10.66 | $10.73 | $10.53 | $10.55 | $10.55 | 1,364,410 |
| 2024-05-27 | $10.79 | $10.79 | $10.52 | $10.66 | $10.66 | 2,042,010 |
| 2024-05-24 | $10.55 | $10.73 | $10.48 | $10.66 | $10.66 | 2,135,700 |
| 2024-05-23 | $10.78 | $10.78 | $10.48 | $10.53 | $10.53 | 2,560,880 |
| 2024-05-22 | $10.66 | $10.83 | $10.66 | $10.79 | $10.79 | 3,049,910 |
| 2024-05-21 | $11.12 | $11.12 | $10.61 | $10.70 | $10.70 | 5,376,860 |
| 2024-05-20 | $11.45 | $11.48 | $11.08 | $11.13 | $11.13 | 5,653,270 |
| 2024-05-17 | $11.44 | $11.55 | $11.21 | $11.34 | $11.34 | 6,427,650 |
| 2024-05-16 | $11.51 | $12.10 | $11.30 | $11.58 | $11.58 | 9,105,980 |
| 2024-05-15 | $11.95 | $12.27 | $11.31 | $11.71 | $11.71 | 11,856,780 |
| 2024-05-14 | $11.20 | $12.23 | $11.08 | $11.68 | $11.68 | 10,728,330 |
| 2024-05-13 | $11.19 | $11.21 | $11.05 | $11.12 | $11.12 | 3,278,550 |
| 2024-05-10 | $11.37 | $11.40 | $11.17 | $11.27 | $11.27 | 1,784,400 |
| 2024-05-09 | $11.15 | $11.40 | $11.14 | $11.37 | $11.37 | 2,139,200 |
| 2024-05-08 | $11.35 | $11.35 | $11.11 | $11.15 | $11.15 | 1,747,530 |
| 2024-05-07 | $11.45 | $11.49 | $11.25 | $11.38 | $11.38 | 1,667,560 |
| 2024-05-06 | $11.25 | $11.46 | $11.18 | $11.36 | $11.36 | 2,791,800 |
| 2024-04-30 | $11.19 | $11.25 | $11.06 | $11.17 | $11.17 | 2,633,250 |
| 2024-04-29 | $11.25 | $11.29 | $10.80 | $11.26 | $11.26 | 4,663,950 |
| 2024-04-26 | $11.44 | $11.49 | $11.22 | $11.39 | $11.39 | 1,934,700 |
| 2024-04-25 | $11.17 | $11.39 | $11.08 | $11.35 | $11.35 | 1,994,150 |
| 2024-04-24 | $10.93 | $11.20 | $10.91 | $11.18 | $11.18 | 2,023,710 |
| 2024-04-23 | $10.78 | $11.02 | $10.78 | $10.91 | $10.91 | 1,821,350 |
| 2024-04-22 | $10.70 | $10.99 | $10.53 | $10.89 | $10.89 | 2,234,300 |
| 2024-04-19 | $10.83 | $10.95 | $10.67 | $10.82 | $10.82 | 1,776,900 |
| 2024-04-18 | $10.79 | $11.10 | $10.65 | $10.98 | $10.98 | 2,877,350 |
| 2024-04-17 | $10.01 | $10.93 | $9.95 | $10.84 | $10.84 | 4,136,100 |
| 2024-04-16 | $10.75 | $10.76 | $9.92 | $9.94 | $9.94 | 4,584,060 |
| 2024-04-15 | $11.35 | $11.55 | $10.40 | $10.70 | $10.70 | 4,182,440 |
| 2024-04-12 | $11.44 | $11.68 | $11.35 | $11.48 | $11.48 | 1,911,700 |
| 2024-04-11 | $11.40 | $11.64 | $11.20 | $11.38 | $11.38 | 1,559,810 |
| 2024-04-10 | $11.78 | $11.78 | $11.34 | $11.40 | $11.40 | 1,526,840 |
| 2024-04-09 | $11.40 | $11.79 | $11.39 | $11.75 | $11.75 | 1,587,770 |
| 2024-04-08 | $11.84 | $11.84 | $11.37 | $11.40 | $11.40 | 1,795,400 |
| 2024-04-03 | $11.94 | $12.00 | $11.66 | $11.88 | $11.88 | 1,474,040 |
| 2024-04-02 | $11.82 | $12.11 | $11.82 | $12.01 | $12.01 | 1,917,460 |
| 2024-04-01 | $11.50 | $11.82 | $11.50 | $11.82 | $11.82 | 1,619,200 |
| 2024-03-29 | $11.31 | $11.50 | $11.25 | $11.50 | $11.50 | 1,833,190 |
| 2024-03-28 | $11.21 | $11.44 | $11.14 | $11.34 | $11.34 | 1,562,400 |
| 2024-03-27 | $11.47 | $11.54 | $11.18 | $11.18 | $11.18 | 1,620,540 |
| 2024-03-26 | $11.49 | $11.76 | $11.13 | $11.37 | $11.37 | 2,152,650 |
| 2024-03-25 | $11.85 | $11.96 | $11.45 | $11.56 | $11.56 | 2,343,000 |
| 2024-03-22 | $12.08 | $12.10 | $11.76 | $11.82 | $11.82 | 1,271,510 |
| 2024-03-21 | $12.04 | $12.16 | $11.91 | $12.10 | $12.10 | 1,443,750 |
| 2024-03-20 | $11.70 | $12.06 | $11.61 | $11.99 | $11.99 | 2,129,120 |
| 2024-03-19 | $11.77 | $11.88 | $11.68 | $11.78 | $11.78 | 1,288,700 |
| 2024-03-18 | $11.58 | $11.79 | $11.55 | $11.77 | $11.77 | 1,901,760 |
| 2024-03-15 | $11.49 | $11.62 | $11.28 | $11.53 | $11.53 | 1,319,870 |
| 2024-03-14 | $11.68 | $11.68 | $11.30 | $11.49 | $11.49 | 1,436,100 |
| 2024-03-13 | $11.40 | $11.76 | $11.33 | $11.58 | $11.58 | 2,834,350 |
| 2024-03-12 | $11.15 | $11.41 | $11.08 | $11.40 | $11.40 | 2,172,130 |
| 2024-03-11 | $11.09 | $11.15 | $10.92 | $11.14 | $11.14 | 1,918,920 |
| 2024-03-08 | $11.03 | $11.14 | $10.90 | $11.03 | $11.03 | 2,155,820 |
| 2024-03-07 | $11.10 | $11.23 | $10.89 | $10.99 | $10.99 | 1,795,060 |
| 2024-03-06 | $10.77 | $11.08 | $10.73 | $11.01 | $11.01 | 2,312,600 |
| 2024-03-05 | $11.00 | $11.02 | $10.73 | $10.79 | $10.79 | 2,197,200 |
| 2024-03-04 | $11.09 | $11.12 | $10.72 | $11.10 | $11.10 | 2,577,960 |
| 2024-03-01 | $10.99 | $11.15 | $10.80 | $11.02 | $11.02 | 2,539,500 |
| 2024-02-29 | $10.61 | $11.10 | $10.58 | $10.99 | $10.99 | 2,968,200 |
| 2024-02-28 | $11.86 | $11.94 | $10.62 | $10.65 | $10.65 | 4,332,610 |
| 2024-02-27 | $11.60 | $11.79 | $11.42 | $11.76 | $11.76 | 1,748,200 |
| 2024-02-26 | $11.09 | $11.66 | $11.03 | $11.62 | $11.62 | 3,587,190 |
| 2024-02-23 | $10.77 | $11.09 | $10.67 | $11.05 | $11.05 | 2,600,400 |
| 2024-02-22 | $10.52 | $10.78 | $10.46 | $10.69 | $10.69 | 2,143,600 |
| 2024-02-21 | $10.53 | $10.88 | $10.30 | $10.56 | $10.56 | 2,728,520 |
| 2024-02-20 | $10.30 | $10.80 | $10.20 | $10.56 | $10.56 | 2,971,320 |
| 2024-02-19 | $9.95 | $10.69 | $9.91 | $10.32 | $10.32 | 5,073,490 |
| 2024-02-08 | $9.04 | $9.79 | $8.97 | $9.79 | $9.79 | 4,316,780 |
| 2024-02-07 | $9.15 | $9.18 | $8.60 | $8.90 | $8.90 | 4,735,340 |
| 2024-02-06 | $9.26 | $9.49 | $8.36 | $9.08 | $9.08 | 5,730,140 |
| 2024-02-05 | $10.14 | $10.16 | $9.27 | $9.27 | $9.27 | 4,736,040 |
| 2024-02-02 | $11.01 | $11.30 | $9.92 | $10.30 | $10.30 | 3,393,270 |
| 2024-02-01 | $11.16 | $11.29 | $10.58 | $11.00 | $11.00 | 3,326,200 |
| 2024-01-31 | $11.93 | $12.00 | $11.18 | $11.18 | $11.18 | 2,495,120 |
| 2024-01-30 | $12.42 | $12.48 | $11.94 | $12.00 | $12.00 | 1,983,660 |
| 2024-01-29 | $13.04 | $13.06 | $12.43 | $12.45 | $12.45 | 2,142,720 |
| 2024-01-26 | $12.90 | $13.17 | $12.58 | $12.94 | $12.94 | 2,754,610 |
| 2024-01-25 | $12.40 | $12.86 | $12.24 | $12.86 | $12.86 | 2,580,350 |
| 2024-01-24 | $12.14 | $12.41 | $11.69 | $12.18 | $12.18 | 2,853,800 |
| 2024-01-23 | $12.22 | $12.34 | $11.73 | $12.11 | $12.11 | 4,048,720 |
| 2024-01-22 | $13.60 | $13.63 | $12.30 | $12.34 | $12.34 | 5,137,870 |
| 2024-01-19 | $13.90 | $14.00 | $13.59 | $13.62 | $13.62 | 2,475,930 |
| 2024-01-18 | $14.12 | $14.23 | $13.58 | $13.91 | $13.91 | 3,645,770 |
| 2024-01-17 | $14.46 | $14.72 | $14.24 | $14.26 | $14.26 | 2,622,630 |
| 2024-01-16 | $14.39 | $14.56 | $14.22 | $14.51 | $14.51 | 2,165,200 |
| 2024-01-15 | $14.37 | $14.47 | $14.19 | $14.34 | $14.34 | 1,117,930 |
| 2024-01-12 | $14.44 | $14.58 | $14.31 | $14.35 | $14.35 | 1,474,320 |
| 2024-01-11 | $14.23 | $14.47 | $14.13 | $14.45 | $14.45 | 1,705,400 |
| 2024-01-10 | $14.31 | $14.43 | $14.03 | $14.22 | $14.22 | 1,720,890 |
| 2024-01-09 | $14.18 | $14.45 | $14.11 | $14.35 | $14.35 | 1,852,190 |
| 2024-01-08 | $14.31 | $14.36 | $14.07 | $14.11 | $14.11 | 1,696,100 |
| 2024-01-05 | $14.61 | $14.69 | $14.32 | $14.40 | $14.40 | 2,687,500 |
| 2024-01-04 | $14.50 | $14.55 | $14.41 | $14.51 | $14.51 | 1,897,030 |
| 2024-01-03 | $14.49 | $14.59 | $14.37 | $14.46 | $14.46 | 2,099,140 |
| 2024-01-02 | $14.28 | $14.58 | $14.20 | $14.50 | $14.50 | 3,589,560 |
| 2024-01-01 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 0 |
| 2023-12-29 | $13.77 | $14.28 | $13.77 | $14.27 | $14.27 | 2,503,220 |
| 2023-12-28 | $13.58 | $13.90 | $13.42 | $13.86 | $13.86 | 1,802,100 |
| 2023-12-27 | $13.52 | $13.63 | $13.42 | $13.58 | $13.58 | 1,437,550 |
| 2023-12-26 | $13.89 | $13.94 | $13.55 | $13.59 | $13.59 | 1,264,670 |
| 2023-12-25 | $13.85 | $13.90 | $13.64 | $13.89 | $13.89 | 2,758,500 |
| 2023-12-22 | $14.18 | $14.18 | $13.71 | $13.77 | $13.77 | 2,407,800 |
| 2023-12-21 | $14.12 | $14.27 | $13.73 | $14.13 | $14.13 | 4,226,890 |
| 2023-12-20 | $14.10 | $14.59 | $14.03 | $14.32 | $14.32 | 3,757,040 |
| 2023-12-19 | $13.89 | $14.10 | $13.82 | $14.08 | $14.08 | 1,202,850 |
| 2023-12-18 | $14.09 | $14.15 | $13.90 | $13.94 | $13.94 | 1,452,190 |
| 2023-12-15 | $14.16 | $14.18 | $14.02 | $14.08 | $14.08 | 1,142,700 |
| 2023-12-14 | $14.11 | $14.18 | $13.96 | $14.12 | $14.12 | 1,945,730 |
| 2023-12-13 | $14.06 | $14.20 | $13.91 | $14.00 | $14.00 | 1,689,980 |
| 2023-12-12 | $14.08 | $14.08 | $13.80 | $13.99 | $13.99 | 1,259,000 |
| 2023-12-11 | $13.73 | $14.04 | $13.67 | $14.04 | $14.04 | 2,069,000 |
| 2023-12-08 | $14.12 | $14.24 | $13.81 | $13.81 | $13.81 | 1,765,500 |
| 2023-12-07 | $14.13 | $14.20 | $14.05 | $14.14 | $14.14 | 1,654,300 |
| 2023-12-06 | $14.00 | $14.17 | $13.98 | $14.10 | $14.10 | 1,216,400 |
| 2023-12-05 | $14.20 | $14.25 | $14.01 | $14.01 | $14.01 | 1,384,600 |
| 2023-12-04 | $14.18 | $14.30 | $14.14 | $14.25 | $14.25 | 1,862,200 |
| 2023-12-01 | $14.36 | $14.37 | $14.16 | $14.19 | $14.19 | 2,356,000 |
| 2023-11-30 | $14.48 | $14.48 | $14.24 | $14.42 | $14.42 | 1,576,140 |
| 2023-11-29 | $14.53 | $14.60 | $14.38 | $14.42 | $14.42 | 1,257,090 |
| 2023-11-28 | $14.35 | $14.56 | $14.24 | $14.49 | $14.49 | 1,748,930 |
| 2023-11-27 | $14.26 | $14.44 | $14.22 | $14.36 | $14.36 | 1,628,000 |
| 2023-11-24 | $14.42 | $14.59 | $14.21 | $14.32 | $14.32 | 1,389,500 |
| 2023-11-23 | $14.33 | $14.49 | $14.33 | $14.45 | $14.45 | 1,029,400 |
| 2023-11-22 | $14.50 | $14.57 | $14.32 | $14.32 | $14.32 | 1,383,600 |
| 2023-11-21 | $14.56 | $14.62 | $14.44 | $14.45 | $14.45 | 1,477,000 |
| 2023-11-20 | $14.45 | $14.57 | $14.38 | $14.55 | $14.55 | 1,854,060 |
| 2023-11-17 | $14.28 | $14.46 | $14.16 | $14.43 | $14.43 | 1,525,350 |
| 2023-11-16 | $14.33 | $14.44 | $14.30 | $14.30 | $14.30 | 1,052,130 |
| 2023-11-15 | $14.42 | $14.49 | $14.31 | $14.34 | $14.34 | 1,519,100 |
| 2023-11-14 | $14.33 | $14.43 | $14.26 | $14.39 | $14.39 | 1,587,450 |
| 2023-11-13 | $14.14 | $14.33 | $14.12 | $14.33 | $14.33 | 1,936,510 |
| 2023-11-10 | $14.10 | $14.23 | $13.93 | $14.09 | $14.09 | 1,722,370 |
| 2023-11-09 | $14.15 | $14.23 | $14.05 | $14.11 | $14.11 | 1,442,450 |
| 2023-11-08 | $14.21 | $14.30 | $14.08 | $14.14 | $14.14 | 1,471,300 |
| 2023-11-07 | $14.19 | $14.24 | $14.02 | $14.20 | $14.20 | 1,748,310 |
| 2023-11-06 | $14.10 | $14.17 | $13.98 | $14.10 | $14.10 | 2,065,440 |
| 2023-11-03 | $13.72 | $14.04 | $13.72 | $13.96 | $13.96 | 1,814,400 |
| 2023-11-02 | $13.84 | $13.91 | $13.67 | $13.68 | $13.68 | 1,121,690 |
| 2023-11-01 | $13.66 | $13.92 | $13.60 | $13.84 | $13.84 | 2,476,640 |
| 2023-10-31 | $13.82 | $13.94 | $13.59 | $13.66 | $13.66 | 1,415,180 |
| 2023-10-30 | $13.83 | $14.02 | $13.72 | $13.86 | $13.86 | 2,100,330 |
| 2023-10-27 | $13.98 | $14.02 | $13.57 | $13.87 | $13.87 | 2,865,560 |
| 2023-10-26 | $13.90 | $14.08 | $13.77 | $14.06 | $14.06 | 1,386,870 |
| 2023-10-25 | $13.79 | $14.15 | $13.79 | $14.06 | $14.06 | 2,036,500 |
| 2023-10-24 | $13.30 | $13.65 | $13.23 | $13.64 | $13.64 | 1,562,580 |
| 2023-10-23 | $13.60 | $13.61 | $13.20 | $13.30 | $13.30 | 1,961,570 |
| 2023-10-20 | $13.82 | $13.97 | $13.52 | $13.59 | $13.59 | 1,283,830 |
| 2023-10-19 | $13.80 | $14.15 | $13.73 | $13.84 | $13.84 | 1,274,420 |
| 2023-10-18 | $14.09 | $14.09 | $13.77 | $13.79 | $13.79 | 1,288,220 |
| 2023-10-17 | $14.16 | $14.20 | $14.03 | $14.14 | $14.14 | 804,400 |
| 2023-10-16 | $14.27 | $14.29 | $14.04 | $14.11 | $14.11 | 1,446,670 |
| 2023-10-13 | $14.32 | $14.32 | $14.18 | $14.27 | $14.27 | 1,453,980 |
| 2023-10-12 | $14.46 | $14.46 | $14.26 | $14.30 | $14.30 | 1,507,030 |
| 2023-10-11 | $14.35 | $14.48 | $14.27 | $14.42 | $14.42 | 1,721,300 |
| 2023-10-10 | $14.48 | $14.49 | $14.29 | $14.33 | $14.33 | 1,642,410 |
| 2023-10-09 | $14.47 | $14.53 | $14.36 | $14.41 | $14.41 | 1,544,290 |
| 2023-09-28 | $14.33 | $14.46 | $14.25 | $14.45 | $14.45 | 1,662,300 |
| 2023-09-27 | $14.44 | $14.49 | $14.26 | $14.34 | $14.34 | 1,843,730 |
| 2023-09-26 | $14.37 | $14.45 | $14.18 | $14.38 | $14.38 | 1,489,400 |
| 2023-09-25 | $14.40 | $14.48 | $14.21 | $14.34 | $14.34 | 1,459,900 |
| 2023-09-22 | $14.13 | $14.43 | $13.94 | $14.40 | $14.40 | 1,376,400 |
| 2023-09-21 | $14.08 | $14.22 | $13.95 | $14.04 | $14.04 | 1,217,900 |
| 2023-09-20 | $14.04 | $14.26 | $14.04 | $14.12 | $14.12 | 1,646,650 |
| 2023-09-19 | $14.23 | $14.25 | $13.97 | $14.10 | $14.10 | 1,341,700 |
| 2023-09-18 | $14.07 | $14.28 | $14.01 | $14.18 | $14.18 | 1,415,700 |
| 2023-09-15 | $14.11 | $14.29 | $14.02 | $14.08 | $14.08 | 1,345,100 |
| 2023-09-14 | $14.28 | $14.33 | $14.00 | $14.20 | $14.20 | 1,345,500 |
| 2023-09-13 | $14.45 | $14.52 | $14.17 | $14.24 | $14.24 | 1,423,200 |
| 2023-09-12 | $14.63 | $14.72 | $14.36 | $14.43 | $14.43 | 1,984,770 |
| 2023-09-11 | $14.42 | $14.78 | $14.31 | $14.64 | $14.64 | 3,963,200 |
| 2023-09-08 | $14.35 | $14.53 | $14.29 | $14.42 | $14.42 | 1,479,000 |
| 2023-09-07 | $14.56 | $14.61 | $14.36 | $14.39 | $14.39 | 1,342,900 |
| 2023-09-06 | $14.52 | $14.58 | $14.45 | $14.53 | $14.53 | 1,362,150 |
| 2023-09-05 | $14.45 | $14.61 | $14.37 | $14.53 | $14.53 | 3,262,720 |
| 2023-09-04 | $14.50 | $14.57 | $14.36 | $14.43 | $14.43 | 1,948,290 |
| 2023-09-01 | $14.48 | $14.58 | $14.29 | $14.41 | $14.41 | 3,598,600 |
| 2023-08-31 | $14.35 | $14.44 | $14.20 | $14.33 | $14.33 | 2,806,200 |
| 2023-08-30 | $14.16 | $14.42 | $13.98 | $14.38 | $14.38 | 4,213,900 |
| 2023-08-29 | $13.66 | $14.16 | $13.53 | $14.07 | $14.07 | 3,532,000 |
| 2023-08-28 | $13.81 | $14.08 | $13.60 | $13.83 | $13.83 | 4,953,250 |
| 2023-08-25 | $13.52 | $13.91 | $13.08 | $13.13 | $13.13 | 3,128,410 |
| 2023-08-24 | $13.36 | $13.51 | $13.23 | $13.41 | $13.41 | 971,530 |
| 2023-08-23 | $13.58 | $13.58 | $13.33 | $13.37 | $13.37 | 1,077,600 |
| 2023-08-22 | $13.63 | $13.80 | $13.22 | $13.52 | $13.52 | 2,062,350 |
| 2023-08-21 | $13.82 | $14.05 | $13.58 | $13.58 | $13.58 | 1,266,570 |
| 2023-08-18 | $13.79 | $14.11 | $13.76 | $13.83 | $13.83 | 2,572,390 |
| 2023-08-17 | $13.55 | $13.85 | $13.29 | $13.81 | $13.81 | 3,491,470 |
| 2023-08-16 | $13.60 | $13.64 | $13.47 | $13.49 | $13.49 | 911,570 |
| 2023-08-15 | $13.70 | $13.78 | $13.51 | $13.60 | $13.60 | 1,158,600 |
| 2023-08-14 | $13.64 | $13.74 | $13.58 | $13.72 | $13.72 | 1,407,980 |
| 2023-08-11 | $13.94 | $13.96 | $13.68 | $13.70 | $13.70 | 1,616,360 |
| 2023-08-10 | $14.00 | $14.00 | $13.86 | $13.94 | $13.94 | 872,950 |
| 2023-08-09 | $14.00 | $14.09 | $13.86 | $13.93 | $13.93 | 1,135,400 |
| 2023-08-08 | $14.18 | $14.18 | $14.01 | $14.03 | $14.03 | 1,256,900 |
| 2023-08-07 | $14.27 | $14.32 | $13.99 | $14.15 | $14.15 | 2,805,920 |
| 2023-08-04 | $14.28 | $14.41 | $14.26 | $14.33 | $14.33 | 1,510,720 |
| 2023-08-03 | $14.28 | $14.31 | $14.22 | $14.28 | $14.28 | 1,124,550 |
| 2023-08-02 | $14.39 | $14.39 | $14.20 | $14.31 | $14.31 | 1,469,700 |
| 2023-08-01 | $14.41 | $14.43 | $14.21 | $14.35 | $14.35 | 1,552,750 |
| 2023-07-31 | $14.58 | $14.64 | $14.40 | $14.42 | $14.42 | 1,607,200 |
| 2023-07-28 | $14.50 | $14.68 | $14.40 | $14.56 | $14.56 | 1,797,300 |
| 2023-07-27 | $14.56 | $14.78 | $14.51 | $14.52 | $14.52 | 1,735,920 |
| 2023-07-26 | $14.64 | $14.78 | $14.49 | $14.56 | $14.56 | 2,132,830 |
| 2023-07-25 | $14.50 | $14.70 | $14.40 | $14.61 | $14.61 | 2,123,200 |
| 2023-07-24 | $14.25 | $14.84 | $14.25 | $14.39 | $14.39 | 1,760,700 |
| 2023-07-21 | $14.52 | $14.59 | $14.25 | $14.37 | $14.37 | 1,657,900 |
| 2023-07-20 | $14.73 | $14.74 | $14.50 | $14.54 | $14.54 | 1,388,200 |
| 2023-07-19 | $14.61 | $14.80 | $14.52 | $14.68 | $14.68 | 1,834,620 |
| 2023-07-18 | $14.72 | $14.90 | $14.59 | $14.80 | $14.80 | 1,925,330 |
| 2023-07-17 | $14.63 | $14.86 | $14.51 | $14.79 | $14.79 | 2,032,030 |
| 2023-07-14 | $14.58 | $14.80 | $14.45 | $14.59 | $14.59 | 2,415,850 |
| 2023-07-13 | $14.32 | $14.60 | $14.27 | $14.54 | $14.54 | 1,479,600 |
| 2023-07-12 | $14.45 | $14.66 | $14.30 | $14.35 | $14.35 | 1,272,100 |
| 2023-07-11 | $14.25 | $14.50 | $14.23 | $14.48 | $14.48 | 1,273,240 |
| 2023-07-10 | $14.49 | $14.72 | $14.24 | $14.33 | $14.33 | 1,068,200 |
| 2023-07-07 | $14.38 | $14.44 | $14.17 | $14.39 | $14.39 | 1,313,980 |
| 2023-07-06 | $14.41 | $14.46 | $14.30 | $14.45 | $14.45 | 1,117,500 |
| 2023-07-05 | $14.60 | $14.70 | $14.29 | $14.36 | $14.36 | 2,273,530 |
| 2023-07-04 | $14.60 | $14.71 | $14.53 | $14.61 | $14.61 | 1,075,500 |
| 2023-07-03 | $14.63 | $14.80 | $14.53 | $14.59 | $14.59 | 2,136,200 |
| 2023-06-30 | $14.49 | $14.62 | $14.45 | $14.62 | $14.62 | 2,577,500 |
| 2023-06-29 | $14.15 | $14.52 | $14.00 | $14.47 | $14.47 | 3,226,350 |
| 2023-06-28 | $13.87 | $14.21 | $13.61 | $14.10 | $14.10 | 2,878,300 |
| 2023-06-27 | $13.56 | $13.95 | $13.56 | $13.85 | $13.85 | 2,299,130 |
| 2023-06-26 | $13.98 | $14.20 | $13.62 | $13.64 | $13.64 | 2,924,160 |
| 2023-06-21 | $14.58 | $14.60 | $14.30 | $14.36 | $14.36 | 1,311,460 |
| 2023-06-20 | $14.61 | $14.61 | $14.40 | $14.46 | $14.46 | 1,057,750 |
| 2023-06-19 | $14.68 | $14.68 | $14.41 | $14.55 | $14.55 | 1,164,100 |
| 2023-06-16 | $14.66 | $14.68 | $14.50 | $14.60 | $14.60 | 1,172,750 |
| 2023-06-15 | $14.51 | $14.65 | $14.36 | $14.58 | $14.58 | 1,562,060 |
| 2023-06-14 | $14.64 | $14.65 | $14.30 | $14.43 | $14.43 | 1,303,700 |
| 2023-06-13 | $14.20 | $14.61 | $14.12 | $14.53 | $14.53 | 2,171,300 |
| 2023-06-12 | $13.99 | $14.23 | $13.82 | $14.23 | $14.23 | 1,359,150 |
| 2023-06-09 | $13.97 | $14.06 | $13.82 | $13.96 | $13.96 | 1,100,550 |
| 2023-06-08 | $14.07 | $14.17 | $13.92 | $13.95 | $13.95 | 1,156,830 |
| 2023-06-07 | $14.04 | $14.20 | $14.01 | $14.10 | $14.10 | 1,510,100 |
| 2023-06-06 | $14.30 | $14.31 | $14.03 | $14.06 | $14.06 | 1,746,600 |
| 2023-06-05 | $14.47 | $14.51 | $14.19 | $14.33 | $14.33 | 1,881,500 |
| 2023-06-02 | $14.22 | $14.69 | $14.22 | $14.55 | $14.55 | 2,191,190 |
| 2023-06-01 | $14.30 | $14.47 | $14.16 | $14.36 | $14.36 | 1,891,730 |
| 2023-05-31 | $14.22 | $14.37 | $14.16 | $14.26 | $14.26 | 1,662,100 |
| 2023-05-30 | $14.43 | $14.51 | $14.23 | $14.31 | $14.31 | 1,923,800 |
| 2023-05-29 | $14.60 | $14.69 | $14.34 | $14.38 | $14.38 | 3,244,030 |
| 2023-05-26 | $14.90 | $15.26 | $14.54 | $14.60 | $14.60 | 7,080,620 |
| 2023-05-25 | $14.38 | $14.63 | $14.32 | $14.56 | $14.56 | 2,481,250 |
| 2023-05-24 | $14.27 | $14.45 | $14.15 | $14.36 | $14.36 | 1,721,170 |
| 2023-05-23 | $14.41 | $14.47 | $14.26 | $14.28 | $14.28 | 1,989,390 |
| 2023-05-22 | $14.28 | $14.48 | $14.18 | $14.43 | $14.43 | 1,919,700 |
| 2023-05-19 | $14.24 | $14.32 | $14.10 | $14.27 | $14.27 | 1,397,940 |
| 2023-05-18 | $14.09 | $14.29 | $14.00 | $14.21 | $14.21 | 1,577,030 |
| 2023-05-17 | $13.96 | $14.06 | $13.91 | $14.00 | $14.00 | 1,068,650 |
| 2023-05-16 | $14.00 | $14.16 | $13.86 | $14.06 | $14.06 | 1,707,230 |
| 2023-05-15 | $13.88 | $14.12 | $13.80 | $14.11 | $14.11 | 1,918,190 |
| 2023-05-12 | $14.02 | $14.06 | $13.81 | $13.81 | $13.81 | 916,000 |
| 2023-05-11 | $13.85 | $14.05 | $13.80 | $14.00 | $14.00 | 1,052,230 |
| 2023-05-10 | $13.79 | $13.97 | $13.71 | $13.82 | $13.82 | 1,438,300 |
| 2023-05-09 | $14.29 | $14.30 | $13.78 | $13.79 | $13.79 | 1,788,230 |
| 2023-05-08 | $14.21 | $14.25 | $14.04 | $14.09 | $14.09 | 1,321,900 |
| 2023-05-05 | $14.31 | $14.51 | $14.13 | $14.14 | $14.14 | 2,407,440 |
| 2023-05-04 | $13.92 | $14.66 | $13.83 | $14.43 | $14.43 | 5,242,930 |
| 2023-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-05-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-28 | $13.37 | $14.10 | $13.37 | $13.99 | $13.99 | 3,011,330 |
| 2023-04-27 | $13.08 | $13.45 | $13.05 | $13.40 | $13.40 | 1,104,770 |
| 2023-04-26 | $12.98 | $13.18 | $12.85 | $13.13 | $13.13 | 835,500 |
| 2023-04-25 | $13.19 | $13.26 | $12.85 | $13.03 | $13.03 | 1,474,030 |
| 2023-04-24 | $13.41 | $13.41 | $13.01 | $13.15 | $13.15 | 1,741,190 |
| 2023-04-21 | $13.78 | $13.79 | $13.31 | $13.32 | $13.32 | 1,971,330 |
| 2023-04-20 | $13.73 | $13.80 | $13.50 | $13.79 | $13.79 | 1,736,200 |
| 2023-04-19 | $13.87 | $13.89 | $13.73 | $13.84 | $13.84 | 1,459,830 |
| 2023-04-18 | $13.94 | $13.94 | $13.77 | $13.87 | $13.87 | 1,370,320 |
| 2023-04-17 | $13.86 | $13.98 | $13.83 | $13.87 | $13.87 | 1,000,200 |
| 2023-04-14 | $13.92 | $14.09 | $13.76 | $13.96 | $13.96 | 1,306,000 |
| 2023-04-13 | $14.10 | $14.12 | $13.95 | $13.95 | $13.95 | 917,700 |
| 2023-04-12 | $13.79 | $14.11 | $13.75 | $14.10 | $14.10 | 1,510,700 |
| 2023-04-11 | $13.81 | $13.92 | $13.66 | $13.77 | $13.77 | 936,890 |
| 2023-04-10 | $14.09 | $14.20 | $13.79 | $13.83 | $13.83 | 1,799,600 |
| 2023-04-07 | $14.07 | $14.10 | $13.93 | $14.09 | $14.09 | 1,164,700 |
| 2023-04-06 | $13.88 | $14.07 | $13.73 | $14.00 | $14.00 | 1,169,130 |
| 2023-04-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-04-04 | $14.12 | $14.13 | $13.82 | $13.88 | $13.88 | 1,426,400 |
| 2023-04-03 | $14.07 | $14.16 | $13.98 | $14.03 | $14.03 | 1,174,700 |
| 2023-03-31 | $14.09 | $14.23 | $13.92 | $14.07 | $14.07 | 1,850,600 |
| 2023-03-30 | $14.14 | $14.14 | $13.90 | $13.99 | $13.99 | 898,490 |
| 2023-03-29 | $14.19 | $14.19 | $13.98 | $14.07 | $14.07 | 834,980 |
| 2023-03-28 | $14.31 | $14.33 | $14.16 | $14.19 | $14.19 | 1,161,840 |
| 2023-03-27 | $14.30 | $14.37 | $14.12 | $14.31 | $14.31 | 1,252,600 |
| 2023-03-24 | $14.25 | $14.39 | $14.21 | $14.27 | $14.27 | 1,193,290 |
| 2023-03-23 | $14.30 | $14.30 | $14.15 | $14.25 | $14.25 | 1,245,800 |
| 2023-03-22 | $14.13 | $14.29 | $14.11 | $14.26 | $14.26 | 1,485,000 |
| 2023-03-21 | $14.13 | $14.18 | $13.95 | $14.09 | $14.09 | 1,513,490 |
| 2023-03-20 | $13.87 | $14.24 | $13.87 | $14.09 | $14.09 | 2,178,500 |
| 2023-03-17 | $13.81 | $14.03 | $13.76 | $13.87 | $13.87 | 1,642,100 |
| 2023-03-16 | $14.46 | $14.50 | $13.76 | $13.81 | $13.81 | 3,514,400 |
| 2023-03-15 | $13.58 | $14.65 | $13.57 | $14.39 | $14.39 | 5,860,530 |
| 2023-03-14 | $13.79 | $13.79 | $13.38 | $13.59 | $13.59 | 1,147,880 |
| 2023-03-13 | $13.70 | $13.88 | $13.56 | $13.73 | $13.73 | 1,246,570 |
| 2023-03-10 | $14.03 | $14.05 | $13.73 | $13.77 | $13.77 | 985,230 |
| 2023-03-09 | $14.04 | $14.06 | $13.90 | $14.01 | $14.01 | 624,200 |
| 2023-03-08 | $13.83 | $14.00 | $13.78 | $13.98 | $13.98 | 1,286,070 |
| 2023-03-07 | $14.14 | $14.24 | $13.85 | $13.88 | $13.88 | 1,212,700 |
| 2023-03-06 | $14.18 | $14.32 | $14.16 | $14.21 | $14.21 | 828,800 |
| 2023-03-03 | $14.26 | $14.34 | $14.07 | $14.18 | $14.18 | 972,060 |
| 2023-03-02 | $14.34 | $14.42 | $14.18 | $14.21 | $14.21 | 1,309,400 |
| 2023-03-01 | $14.21 | $14.35 | $14.16 | $14.35 | $14.35 | 1,631,830 |
| 2023-02-28 | $14.02 | $14.31 | $14.00 | $14.22 | $14.22 | 1,683,900 |
| 2023-02-27 | $14.15 | $14.28 | $13.96 | $13.97 | $13.97 | 1,043,840 |
| 2023-02-24 | $14.14 | $14.34 | $14.14 | $14.20 | $14.20 | 1,484,600 |
| 2023-02-23 | $14.35 | $14.42 | $14.02 | $14.15 | $14.15 | 2,639,530 |
| 2023-02-22 | $14.22 | $14.48 | $14.18 | $14.36 | $14.36 | 1,110,140 |
| 2023-02-21 | $14.30 | $14.45 | $14.17 | $14.29 | $14.29 | 1,185,190 |
| 2023-02-20 | $14.18 | $14.34 | $14.00 | $14.32 | $14.32 | 1,310,820 |
| 2023-02-17 | $14.28 | $14.46 | $14.12 | $14.16 | $14.16 | 1,549,920 |
| 2023-02-16 | $14.61 | $14.81 | $14.20 | $14.30 | $14.30 | 2,041,890 |
| 2023-02-15 | $14.76 | $14.76 | $14.52 | $14.68 | $14.68 | 2,148,330 |
| 2023-02-14 | $14.33 | $14.80 | $14.28 | $14.80 | $14.80 | 3,993,420 |
| 2023-02-13 | $14.11 | $14.45 | $14.07 | $14.30 | $14.30 | 2,096,830 |
| 2023-02-10 | $14.10 | $14.31 | $14.01 | $14.14 | $14.14 | 1,803,230 |
| 2023-02-09 | $13.85 | $14.14 | $13.77 | $14.10 | $14.10 | 1,829,900 |
| 2023-02-08 | $14.04 | $14.19 | $13.80 | $13.82 | $13.82 | 1,926,040 |
| 2023-02-07 | $13.67 | $14.18 | $13.67 | $14.03 | $14.03 | 2,827,210 |
| 2023-02-06 | $13.72 | $13.91 | $13.54 | $13.59 | $13.59 | 2,380,000 |
| 2023-02-03 | $13.85 | $13.94 | $13.62 | $13.75 | $13.75 | 2,098,800 |
| 2023-02-02 | $13.99 | $14.00 | $13.84 | $13.86 | $13.86 | 1,256,720 |
| 2023-02-01 | $13.77 | $13.95 | $13.73 | $13.93 | $13.93 | 1,712,900 |
| 2023-01-31 | $13.72 | $13.89 | $13.62 | $13.73 | $13.73 | 1,951,030 |
| 2023-01-30 | $13.64 | $13.78 | $13.61 | $13.68 | $13.68 | 1,347,440 |
| 2023-01-20 | $13.60 | $13.66 | $13.51 | $13.52 | $13.52 | 934,950 |
| 2023-01-19 | $13.41 | $13.56 | $13.30 | $13.51 | $13.51 | 970,590 |
| 2023-01-18 | $13.38 | $13.54 | $13.30 | $13.38 | $13.38 | 825,190 |
| 2023-01-17 | $13.57 | $13.61 | $13.43 | $13.44 | $13.44 | 594,790 |
| 2023-01-16 | $13.38 | $13.56 | $13.25 | $13.52 | $13.52 | 1,092,950 |
| 2023-01-13 | $13.29 | $13.38 | $13.20 | $13.29 | $13.29 | 631,350 |
| 2023-01-12 | $13.26 | $13.39 | $13.03 | $13.27 | $13.27 | 903,690 |
| 2023-01-11 | $13.71 | $13.77 | $13.20 | $13.28 | $13.28 | 1,748,130 |
| 2023-01-10 | $13.82 | $13.90 | $13.45 | $13.67 | $13.67 | 1,419,830 |
| 2023-01-09 | $14.00 | $14.20 | $13.80 | $13.98 | $13.98 | 2,486,700 |
| 2023-01-06 | $13.58 | $14.16 | $13.54 | $14.16 | $14.16 | 2,052,430 |
| 2023-01-05 | $13.55 | $13.65 | $13.49 | $13.57 | $13.57 | 786,960 |
| 2023-01-04 | $13.48 | $13.68 | $13.32 | $13.64 | $13.64 | 827,560 |
| 2023-01-03 | $13.17 | $13.44 | $13.05 | $13.44 | $13.44 | 998,120 |
| 2023-01-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-12-30 | $13.15 | $13.49 | $13.00 | $13.15 | $13.15 | 654,300 |
| 2022-12-29 | $13.28 | $13.40 | $13.13 | $13.14 | $13.14 | 532,030 |
| 2022-12-28 | $13.50 | $13.50 | $13.23 | $13.24 | $13.24 | 637,500 |
| 2022-12-27 | $13.45 | $13.53 | $13.33 | $13.47 | $13.47 | 776,200 |
| 2022-12-26 | $13.36 | $13.50 | $13.30 | $13.41 | $13.41 | 707,930 |
| 2022-12-23 | $13.42 | $13.55 | $13.17 | $13.42 | $13.42 | 1,018,800 |
| 2022-12-22 | $13.98 | $13.98 | $13.35 | $13.41 | $13.41 | 998,500 |
| 2022-12-21 | $13.87 | $14.15 | $13.66 | $13.78 | $13.78 | 999,860 |
| 2022-12-20 | $14.29 | $14.29 | $13.91 | $14.13 | $14.13 | 952,300 |
| 2022-12-19 | $14.59 | $14.60 | $14.03 | $14.11 | $14.11 | 1,315,530 |
| 2022-12-16 | $14.81 | $14.98 | $14.48 | $14.50 | $14.50 | 1,187,700 |
| 2022-12-15 | $14.56 | $14.96 | $14.55 | $14.88 | $14.88 | 1,494,400 |
| 2022-12-14 | $14.90 | $15.08 | $14.71 | $14.83 | $14.83 | 1,530,280 |
| 2022-12-13 | $14.90 | $14.99 | $14.56 | $14.89 | $14.89 | 1,671,700 |
| 2022-12-12 | $14.90 | $15.10 | $14.70 | $14.90 | $14.90 | 1,879,360 |
| 2022-12-09 | $15.35 | $15.49 | $15.01 | $15.06 | $15.06 | 2,362,000 |
| 2022-12-08 | $15.35 | $15.35 | $14.90 | $15.29 | $15.29 | 4,096,320 |
| 2022-12-07 | $14.16 | $15.25 | $14.00 | $15.25 | $15.25 | 4,413,690 |
| 2022-12-06 | $14.60 | $14.60 | $14.15 | $14.19 | $14.19 | 1,283,430 |
| 2022-12-05 | $14.08 | $14.43 | $14.07 | $14.35 | $14.35 | 1,728,560 |
| 2022-12-01 | $13.87 | $14.00 | $13.77 | $13.83 | $13.83 | 1,234,150 |
| 2022-11-30 | $13.92 | $13.92 | $13.71 | $13.76 | $13.76 | 749,900 |
| 2022-11-29 | $13.62 | $13.95 | $13.62 | $13.90 | $13.90 | 841,720 |
| 2022-11-28 | $13.86 | $13.87 | $13.53 | $13.64 | $13.64 | 749,600 |
| 2022-11-25 | $14.02 | $14.05 | $13.80 | $13.87 | $13.87 | 823,230 |
| 2022-11-24 | $14.10 | $14.33 | $14.02 | $14.05 | $14.05 | 462,960 |
| 2022-11-23 | $14.40 | $14.43 | $14.08 | $14.14 | $14.14 | 807,300 |
| 2022-11-22 | $14.65 | $14.67 | $14.30 | $14.48 | $14.48 | 1,222,730 |
| 2022-11-21 | $14.48 | $14.60 | $14.23 | $14.59 | $14.59 | 1,152,200 |
| 2022-11-18 | $14.54 | $14.79 | $14.36 | $14.40 | $14.40 | 1,099,420 |
| 2022-11-17 | $14.50 | $14.59 | $14.24 | $14.54 | $14.54 | 838,000 |
| 2022-11-16 | $14.30 | $14.59 | $14.30 | $14.49 | $14.49 | 1,659,150 |
| 2022-11-15 | $14.03 | $14.30 | $13.98 | $14.29 | $14.29 | 1,544,650 |
| 2022-11-14 | $14.19 | $14.30 | $13.91 | $14.01 | $14.01 | 862,880 |
| 2022-11-11 | $14.20 | $14.35 | $13.91 | $13.97 | $13.97 | 914,730 |
| 2022-11-10 | $14.03 | $14.29 | $13.90 | $13.99 | $13.99 | 1,019,720 |
| 2022-11-09 | $14.39 | $14.41 | $14.13 | $14.15 | $14.15 | 612,900 |
| 2022-11-08 | $14.26 | $14.43 | $14.18 | $14.42 | $14.42 | 856,110 |
| 2022-11-07 | $14.42 | $14.58 | $14.23 | $14.36 | $14.36 | 946,360 |
| 2022-11-04 | $14.52 | $14.58 | $14.35 | $14.46 | $14.46 | 1,015,460 |
| 2022-11-03 | $14.75 | $14.76 | $14.40 | $14.50 | $14.50 | 1,037,500 |
| 2022-11-02 | $14.37 | $14.82 | $14.31 | $14.75 | $14.75 | 1,936,820 |
| 2022-11-01 | $14.01 | $14.39 | $13.83 | $14.37 | $14.37 | 1,509,930 |
| 2022-10-31 | $13.88 | $14.10 | $13.66 | $13.90 | $13.90 | 1,410,220 |
| 2022-10-28 | $14.18 | $14.27 | $13.58 | $13.65 | $13.65 | 1,557,200 |
| 2022-10-27 | $14.45 | $14.61 | $14.10 | $14.21 | $14.21 | 1,090,000 |
| 2022-10-26 | $14.55 | $14.71 | $14.38 | $14.45 | $14.45 | 1,029,350 |
| 2022-10-25 | $14.65 | $14.69 | $14.00 | $14.43 | $14.43 | 1,508,600 |
| 2022-10-24 | $14.69 | $15.13 | $14.50 | $14.60 | $14.60 | 1,842,970 |
| 2022-10-21 | $14.55 | $14.79 | $14.27 | $14.59 | $14.59 | 1,226,220 |
| 2022-10-20 | $14.50 | $14.74 | $14.20 | $14.49 | $14.49 | 1,251,200 |
| 2022-10-19 | $14.86 | $14.86 | $14.38 | $14.38 | $14.38 | 1,064,900 |
| 2022-10-18 | $14.34 | $14.73 | $14.16 | $14.65 | $14.65 | 1,121,490 |
| 2022-10-17 | $14.08 | $14.46 | $13.86 | $14.34 | $14.34 | 1,893,900 |
| 2022-10-14 | $13.55 | $14.03 | $13.49 | $13.99 | $13.99 | 1,721,900 |
| 2022-10-13 | $13.11 | $13.68 | $13.01 | $13.56 | $13.56 | 1,434,200 |
| 2022-10-12 | $12.76 | $13.13 | $12.60 | $13.12 | $13.12 | 946,200 |
| 2022-10-11 | $12.92 | $12.99 | $12.59 | $12.75 | $12.75 | 1,035,400 |
| 2022-10-10 | $13.44 | $13.44 | $12.73 | $12.87 | $12.87 | 1,023,230 |
| 2022-09-30 | $13.18 | $13.45 | $13.10 | $13.32 | $13.32 | 1,215,030 |
| 2022-09-29 | $13.37 | $13.50 | $13.12 | $13.12 | $13.12 | 967,240 |
| 2022-09-28 | $13.90 | $13.90 | $13.17 | $13.23 | $13.23 | 1,106,800 |
| 2022-09-27 | $13.17 | $13.69 | $13.17 | $13.53 | $13.53 | 1,611,850 |
| 2022-09-26 | $14.98 | $14.98 | $13.10 | $13.16 | $13.16 | 2,668,150 |
| 2022-09-23 | $15.26 | $15.29 | $14.20 | $14.55 | $14.55 | 2,351,560 |
| 2022-09-22 | $14.68 | $15.23 | $14.54 | $15.00 | $15.00 | 1,682,770 |
| 2022-09-21 | $15.40 | $15.40 | $14.55 | $14.64 | $14.64 | 1,763,880 |
| 2022-09-20 | $15.22 | $15.67 | $14.98 | $15.44 | $15.44 | 3,186,640 |
| 2022-09-19 | $15.69 | $15.75 | $14.99 | $15.47 | $15.47 | 2,069,520 |
| 2022-09-16 | $15.46 | $15.99 | $15.33 | $15.69 | $15.69 | 1,694,910 |
| 2022-09-15 | $15.30 | $15.53 | $14.98 | $15.53 | $15.53 | 1,361,100 |
| 2022-09-14 | $15.10 | $15.38 | $15.02 | $15.34 | $15.34 | 913,160 |
| 2022-09-13 | $15.19 | $15.45 | $15.11 | $15.18 | $15.18 | 580,800 |
| 2022-09-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-09-09 | $15.35 | $15.47 | $15.11 | $15.18 | $15.18 | 514,800 |
| 2022-09-08 | $15.52 | $15.59 | $15.27 | $15.32 | $15.32 | 516,390 |
| 2022-09-07 | $15.39 | $15.68 | $15.33 | $15.51 | $15.51 | 811,420 |
| 2022-09-06 | $15.50 | $15.61 | $15.20 | $15.38 | $15.38 | 1,042,600 |
| 2022-09-05 | $15.70 | $15.84 | $15.56 | $15.61 | $15.61 | 640,710 |
| 2022-09-02 | $15.60 | $15.70 | $15.53 | $15.70 | $15.70 | 587,120 |
| 2022-09-01 | $15.60 | $15.74 | $15.48 | $15.57 | $15.57 | 730,660 |
| 2022-08-31 | $16.10 | $16.19 | $15.56 | $15.65 | $15.65 | 2,036,830 |
| 2022-08-30 | $16.24 | $16.34 | $15.85 | $16.04 | $16.04 | 1,336,490 |
| 2022-08-29 | $15.92 | $16.40 | $15.83 | $16.20 | $16.20 | 1,178,900 |
| 2022-08-26 | $15.50 | $16.47 | $15.48 | $16.20 | $16.20 | 2,168,000 |
| 2022-08-25 | $16.02 | $16.32 | $15.62 | $15.79 | $15.79 | 1,580,700 |
| 2022-08-24 | $16.57 | $16.57 | $15.70 | $16.02 | $16.02 | 2,650,640 |
| 2022-08-23 | $16.45 | $16.66 | $16.33 | $16.55 | $16.55 | 843,880 |
| 2022-08-22 | $16.54 | $16.68 | $16.43 | $16.50 | $16.50 | 1,262,910 |
| 2022-08-19 | $17.13 | $17.34 | $16.50 | $16.80 | $16.80 | 2,602,340 |
| 2022-08-18 | $16.48 | $17.40 | $16.35 | $17.13 | $17.13 | 3,891,110 |
| 2022-08-17 | $16.60 | $16.65 | $16.36 | $16.48 | $16.48 | 1,432,700 |
| 2022-08-16 | $16.55 | $16.68 | $16.30 | $16.46 | $16.46 | 1,184,290 |
| 2022-08-15 | $16.75 | $16.75 | $16.22 | $16.44 | $16.44 | 1,557,690 |
| 2022-08-12 | $16.84 | $17.06 | $16.36 | $16.74 | $16.74 | 3,411,540 |
| 2022-08-11 | $16.97 | $17.13 | $16.74 | $16.90 | $16.90 | 2,449,600 |
| 2022-08-10 | $16.76 | $17.20 | $16.62 | $16.89 | $16.89 | 4,324,600 |
| 2022-08-09 | $16.20 | $16.60 | $16.06 | $16.48 | $16.48 | 3,625,710 |
| 2022-08-08 | $15.44 | $16.20 | $15.31 | $16.15 | $16.15 | 3,100,870 |
| 2022-08-05 | $15.60 | $16.05 | $15.35 | $15.56 | $15.56 | 2,980,700 |
| 2022-08-04 | $15.38 | $15.56 | $15.00 | $15.50 | $15.50 | 2,156,730 |
| 2022-08-03 | $15.75 | $16.15 | $15.25 | $15.39 | $15.39 | 3,317,090 |
| 2022-08-02 | $16.09 | $16.27 | $15.62 | $15.78 | $15.78 | 3,967,550 |
| 2022-08-01 | $16.06 | $16.75 | $15.92 | $16.22 | $16.22 | 6,107,270 |
| 2022-07-29 | $17.88 | $17.88 | $15.78 | $16.16 | $16.16 | 13,863,610 |
| 2022-07-28 | $15.16 | $16.57 | $15.06 | $16.57 | $16.57 | 5,054,700 |
| 2022-07-27 | $14.87 | $15.09 | $14.76 | $15.06 | $15.06 | 883,490 |
| 2022-07-26 | $15.18 | $15.19 | $14.88 | $14.91 | $14.91 | 1,591,350 |
| 2022-07-25 | $15.26 | $15.45 | $14.83 | $14.96 | $14.96 | 2,401,130 |
| 2022-07-22 | $15.48 | $15.56 | $15.04 | $15.26 | $15.26 | 2,969,930 |
| 2022-07-21 | $15.25 | $15.68 | $15.21 | $15.28 | $15.28 | 3,473,600 |
| 2022-07-20 | $15.34 | $15.45 | $15.09 | $15.29 | $15.29 | 2,705,360 |
| 2022-07-19 | $14.93 | $15.70 | $14.83 | $15.38 | $15.38 | 3,460,970 |
| 2022-07-18 | $14.73 | $15.06 | $14.73 | $14.94 | $14.94 | 2,346,490 |
| 2022-07-15 | $14.30 | $15.23 | $14.05 | $14.87 | $14.87 | 4,581,080 |
| 2022-07-14 | $14.13 | $14.40 | $14.01 | $14.21 | $14.21 | 1,802,430 |
| 2022-07-13 | $13.49 | $14.08 | $13.45 | $14.08 | $14.08 | 1,725,600 |
| 2022-07-12 | $13.84 | $13.84 | $13.46 | $13.49 | $13.49 | 1,151,840 |
| 2022-07-11 | $13.89 | $13.89 | $13.62 | $13.79 | $13.79 | 1,131,910 |
| 2022-07-08 | $13.77 | $14.12 | $13.77 | $13.92 | $13.92 | 950,620 |
| 2022-07-07 | $13.96 | $14.00 | $13.80 | $13.81 | $13.81 | 765,430 |
| 2022-07-06 | $14.00 | $14.14 | $13.79 | $13.88 | $13.88 | 1,493,650 |
| 2022-07-05 | $14.46 | $14.76 | $13.97 | $14.00 | $14.00 | 2,530,000 |
| 2022-07-04 | $14.30 | $14.44 | $14.10 | $14.42 | $14.42 | 1,301,230 |
| 2022-07-01 | $14.57 | $14.63 | $14.16 | $14.21 | $14.21 | 2,133,590 |
| 2022-06-30 | $14.55 | $14.82 | $14.29 | $14.51 | $14.51 | 1,462,230 |
| 2022-06-29 | $15.11 | $15.17 | $14.55 | $14.57 | $14.57 | 2,722,670 |
| 2022-06-28 | $15.08 | $15.16 | $14.86 | $15.10 | $15.10 | 1,520,900 |
| 2022-06-27 | $15.35 | $15.40 | $15.02 | $15.09 | $15.09 | 1,903,950 |
| 2022-06-24 | $15.35 | $15.40 | $15.16 | $15.21 | $15.21 | 1,064,650 |
| 2022-06-23 | $15.07 | $15.38 | $15.01 | $15.31 | $15.31 | 1,378,380 |
| 2022-06-22 | $15.26 | $15.50 | $15.12 | $15.17 | $15.17 | 1,300,700 |
| 2022-06-21 | $15.18 | $16.02 | $15.01 | $15.37 | $15.37 | 3,039,410 |
| 2022-06-20 | $15.30 | $15.50 | $15.10 | $15.19 | $15.19 | 1,530,700 |
| 2022-06-17 | $15.28 | $15.47 | $15.05 | $15.25 | $15.25 | 2,793,030 |
| 2022-06-16 | $14.50 | $15.45 | $14.34 | $15.31 | $15.31 | 5,231,600 |
| 2022-06-15 | $14.79 | $14.79 | $14.36 | $14.50 | $14.50 | 2,805,380 |
| 2022-06-14 | $15.50 | $15.58 | $14.99 | $15.58 | $14.78 | 3,288,390 |
| 2022-06-13 | $15.80 | $16.00 | $15.39 | $15.47 | $14.68 | 2,293,230 |
| 2022-06-10 | $15.55 | $15.87 | $15.29 | $15.72 | $14.92 | 2,954,660 |
| 2022-06-09 | $15.51 | $16.17 | $15.41 | $15.63 | $14.83 | 3,536,030 |
| 2022-06-08 | $15.39 | $15.50 | $15.03 | $15.47 | $14.68 | 1,862,520 |
| 2022-06-07 | $15.35 | $15.72 | $15.20 | $15.39 | $14.60 | 2,960,400 |
| 2022-06-06 | $15.37 | $15.50 | $15.00 | $15.43 | $14.64 | 3,622,500 |
| 2022-06-02 | $14.60 | $15.53 | $14.54 | $15.12 | $14.35 | 4,991,750 |
| 2022-06-01 | $13.87 | $15.12 | $13.84 | $14.72 | $13.97 | 5,324,220 |
| 2022-05-31 | $13.74 | $13.89 | $13.62 | $13.88 | $13.17 | 1,811,110 |
| 2022-05-30 | $13.64 | $13.81 | $13.59 | $13.76 | $13.06 | 1,383,820 |
| 2022-05-27 | $13.81 | $13.89 | $13.55 | $13.72 | $13.02 | 1,333,170 |
| 2022-05-26 | $13.70 | $13.83 | $13.42 | $13.75 | $13.05 | 1,795,950 |
| 2022-05-25 | $13.39 | $13.66 | $13.36 | $13.66 | $12.96 | 1,607,210 |
| 2022-05-24 | $14.07 | $14.08 | $13.30 | $13.36 | $12.68 | 2,343,600 |
| 2022-05-23 | $13.83 | $14.08 | $13.77 | $13.96 | $13.25 | 1,927,890 |
| 2022-05-20 | $13.68 | $13.85 | $13.55 | $13.75 | $13.05 | 2,215,300 |
| 2022-05-19 | $13.10 | $13.59 | $13.05 | $13.53 | $12.84 | 2,742,350 |
| 2022-05-18 | $13.26 | $13.58 | $13.10 | $13.35 | $12.67 | 2,983,940 |
| 2022-05-17 | $13.67 | $13.67 | $13.45 | $13.53 | $12.84 | 1,417,740 |
| 2022-05-16 | $13.86 | $13.95 | $13.55 | $13.69 | $12.99 | 1,627,810 |
| 2022-05-13 | $13.70 | $13.85 | $13.63 | $13.73 | $13.03 | 1,643,630 |
| 2022-05-12 | $13.50 | $13.76 | $13.47 | $13.65 | $12.95 | 1,853,430 |
| 2022-05-11 | $13.72 | $13.92 | $13.58 | $13.60 | $12.91 | 2,622,390 |
| 2022-05-10 | $13.53 | $13.81 | $13.35 | $13.72 | $13.02 | 1,628,290 |
| 2022-05-09 | $13.56 | $13.89 | $13.40 | $13.71 | $13.01 | 2,037,550 |
| 2022-05-06 | $13.33 | $13.62 | $13.10 | $13.45 | $12.76 | 1,610,610 |
| 2022-05-05 | $13.87 | $13.88 | $13.47 | $13.70 | $13.00 | 3,024,430 |
| 2022-05-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.16 | 0 |
| 2022-05-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.16 | 0 |
| 2022-04-29 | $13.54 | $14.10 | $13.35 | $13.87 | $13.16 | 5,515,550 |
| 2022-04-28 | $14.75 | $14.98 | $14.45 | $14.83 | $14.07 | 952,220 |
| 2022-04-27 | $14.44 | $14.77 | $14.15 | $14.74 | $13.99 | 918,950 |
| 2022-04-26 | $15.08 | $15.08 | $14.41 | $14.44 | $13.70 | 856,850 |
| 2022-04-25 | $15.89 | $15.90 | $14.76 | $14.84 | $14.08 | 1,282,170 |
| 2022-04-22 | $16.16 | $16.30 | $15.70 | $15.88 | $15.07 | 1,070,700 |
| 2022-04-21 | $16.73 | $16.81 | $16.13 | $16.16 | $15.34 | 1,039,400 |
| 2022-04-20 | $16.82 | $16.97 | $16.55 | $16.73 | $15.88 | 863,700 |
| 2022-04-19 | $16.89 | $16.94 | $16.65 | $16.86 | $16.00 | 784,900 |
| 2022-04-18 | $16.80 | $16.87 | $16.40 | $16.84 | $15.98 | 530,200 |
| 2022-04-15 | $16.85 | $16.88 | $16.56 | $16.66 | $15.81 | 720,600 |
| 2022-04-14 | $16.99 | $17.09 | $16.83 | $16.88 | $16.02 | 1,045,030 |
| 2022-04-13 | $16.80 | $17.08 | $16.55 | $16.93 | $16.07 | 1,075,630 |
| 2022-04-12 | $16.31 | $16.90 | $16.31 | $16.86 | $16.00 | 800,220 |
| 2022-04-11 | $16.82 | $16.86 | $16.33 | $16.37 | $15.53 | 792,020 |
| 2022-04-08 | $16.82 | $16.91 | $16.48 | $16.73 | $15.88 | 838,950 |
| 2022-04-07 | $17.17 | $17.30 | $16.84 | $16.87 | $16.01 | 1,127,620 |
| 2022-04-06 | $16.90 | $17.35 | $16.76 | $17.27 | $16.39 | 1,564,770 |
| 2022-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.07 | 0 |
| 2022-04-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.07 | 0 |
| 2022-04-01 | $16.70 | $16.95 | $16.50 | $16.93 | $16.07 | 1,120,210 |
| 2022-03-31 | $16.68 | $17.29 | $16.60 | $16.83 | $15.97 | 2,011,760 |
| 2022-03-30 | $16.43 | $16.60 | $16.22 | $16.52 | $15.68 | 1,122,760 |
| 2022-03-29 | $16.63 | $16.79 | $16.28 | $16.30 | $15.47 | 1,410,110 |
| 2022-03-28 | $17.10 | $17.13 | $16.54 | $16.69 | $15.84 | 873,280 |
| 2022-03-25 | $17.03 | $17.18 | $16.91 | $16.95 | $16.08 | 937,350 |
| 2022-03-24 | $17.30 | $17.30 | $17.00 | $17.00 | $16.13 | 1,148,500 |
| 2022-03-23 | $17.46 | $17.50 | $17.19 | $17.29 | $16.41 | 1,126,510 |
| 2022-03-22 | $17.61 | $17.68 | $17.18 | $17.42 | $16.53 | 1,738,950 |
| 2022-03-21 | $17.25 | $17.98 | $17.15 | $17.60 | $16.70 | 2,627,310 |
| 2022-03-18 | $17.00 | $17.18 | $16.84 | $17.13 | $16.26 | 1,507,700 |
| 2022-03-17 | $17.02 | $17.36 | $16.98 | $17.07 | $16.20 | 2,649,970 |
| 2022-03-16 | $16.75 | $17.20 | $16.05 | $17.02 | $16.15 | 3,571,340 |
| 2022-03-15 | $18.48 | $18.48 | $16.81 | $16.81 | $15.95 | 4,589,340 |
| 2022-03-14 | $18.52 | $18.81 | $18.21 | $18.68 | $17.73 | 2,199,650 |
| 2022-03-11 | $18.85 | $18.98 | $18.33 | $18.85 | $17.89 | 3,712,270 |
| 2022-03-10 | $19.68 | $19.69 | $19.02 | $19.19 | $18.21 | 4,005,980 |
| 2022-03-09 | $18.79 | $19.88 | $18.41 | $19.53 | $18.53 | 5,999,730 |
| 2022-03-08 | $19.69 | $20.30 | $18.74 | $18.80 | $17.84 | 5,116,300 |
| 2022-03-07 | $19.75 | $20.38 | $19.29 | $19.67 | $18.67 | 5,987,250 |
| 2022-03-04 | $21.88 | $21.88 | $20.01 | $20.01 | $18.99 | 11,145,020 |
| 2022-03-03 | $20.00 | $21.87 | $19.93 | $21.87 | $20.75 | 12,935,210 |
| 2022-03-02 | $18.02 | $19.88 | $17.95 | $19.88 | $18.87 | 5,401,980 |
| 2022-03-01 | $17.85 | $18.08 | $17.80 | $18.07 | $17.15 | 713,330 |
| 2022-02-28 | $17.99 | $18.03 | $17.55 | $17.85 | $16.94 | 848,560 |
| 2022-02-25 | $17.79 | $18.06 | $17.79 | $17.99 | $17.07 | 570,600 |
| 2022-02-24 | $18.08 | $18.14 | $17.51 | $17.75 | $16.84 | 1,125,000 |
| 2022-02-23 | $17.96 | $18.10 | $17.89 | $18.09 | $17.17 | 678,090 |
| 2022-02-22 | $18.08 | $18.08 | $17.86 | $17.88 | $16.97 | 584,400 |
| 2022-02-21 | $18.14 | $18.17 | $18.00 | $18.13 | $17.20 | 563,900 |
| 2022-02-18 | $18.05 | $18.09 | $17.93 | $18.08 | $17.16 | 436,500 |
| 2022-02-17 | $18.18 | $18.20 | $18.01 | $18.06 | $17.14 | 383,580 |
| 2022-02-16 | $17.98 | $18.18 | $17.95 | $18.07 | $17.15 | 487,600 |
| 2022-02-15 | $17.86 | $18.08 | $17.85 | $17.92 | $17.01 | 437,890 |
| 2022-02-14 | $17.95 | $18.05 | $17.71 | $17.97 | $17.05 | 463,900 |
| 2022-02-11 | $18.25 | $18.25 | $17.98 | $18.03 | $17.11 | 696,000 |
| 2022-02-10 | $18.28 | $18.30 | $18.12 | $18.27 | $17.34 | 734,260 |
| 2022-02-09 | $18.01 | $18.27 | $18.01 | $18.26 | $17.33 | 619,620 |
| 2022-02-08 | $17.89 | $18.05 | $17.77 | $18.00 | $17.08 | 563,260 |
| 2022-02-07 | $18.00 | $18.08 | $17.76 | $17.86 | $16.95 | 622,600 |
| 2022-02-04 | $17.83 | $17.83 | $17.83 | $17.83 | $16.92 | 0 |
| 2022-02-03 | $17.83 | $17.83 | $17.83 | $17.83 | $16.92 | 0 |
| 2022-02-02 | $17.83 | $17.83 | $17.83 | $17.83 | $16.92 | 0 |
| 2022-02-01 | $17.83 | $17.83 | $17.83 | $17.83 | $16.92 | 0 |
| 2022-01-28 | $17.78 | $17.92 | $17.68 | $17.83 | $16.92 | 468,100 |
| 2022-01-27 | $18.15 | $18.15 | $17.58 | $17.66 | $16.76 | 881,160 |
| 2022-01-26 | $18.24 | $18.34 | $17.90 | $18.12 | $17.20 | 723,160 |
| 2022-01-25 | $19.02 | $19.02 | $18.07 | $18.09 | $17.17 | 1,300,100 |
| 2022-01-24 | $19.16 | $19.21 | $18.80 | $18.95 | $17.98 | 592,360 |
| 2022-01-21 | $18.85 | $19.33 | $18.85 | $19.10 | $18.13 | 1,030,880 |
| 2022-01-20 | $19.44 | $19.44 | $18.90 | $18.97 | $18.00 | 783,300 |
| 2022-01-19 | $19.01 | $19.43 | $19.00 | $19.40 | $18.41 | 964,770 |
| 2022-01-18 | $19.69 | $19.69 | $18.90 | $19.12 | $18.14 | 1,302,350 |
| 2022-01-17 | $19.53 | $19.78 | $19.53 | $19.68 | $18.68 | 697,940 |
| 2022-01-14 | $19.67 | $19.80 | $19.41 | $19.57 | $18.57 | 725,600 |
| 2022-01-13 | $19.84 | $19.95 | $19.60 | $19.60 | $18.60 | 750,900 |
| 2022-01-12 | $19.50 | $19.84 | $19.50 | $19.84 | $18.83 | 1,286,720 |
| 2022-01-11 | $19.55 | $19.63 | $19.25 | $19.38 | $18.39 | 646,200 |
| 2022-01-10 | $19.51 | $19.67 | $19.43 | $19.57 | $18.57 | 747,560 |
| 2022-01-07 | $19.62 | $19.75 | $19.51 | $19.59 | $18.59 | 785,230 |
| 2022-01-06 | $19.47 | $19.63 | $19.41 | $19.57 | $18.57 | 659,960 |
| 2022-01-05 | $19.59 | $19.72 | $19.44 | $19.53 | $18.53 | 668,880 |
| 2022-01-04 | $19.38 | $19.68 | $19.34 | $19.59 | $18.59 | 958,830 |
| 2022-01-03 | $19.38 | $19.38 | $19.38 | $19.38 | $18.39 | 0 |
| 2021-12-31 | $19.34 | $19.52 | $19.11 | $19.38 | $18.39 | 896,280 |
| 2021-12-30 | $19.34 | $19.39 | $19.22 | $19.33 | $18.34 | 652,130 |
| 2021-12-29 | $19.35 | $19.36 | $19.01 | $19.34 | $18.35 | 644,590 |
| 2021-12-28 | $19.07 | $19.47 | $18.95 | $19.27 | $18.29 | 890,360 |
| 2021-12-27 | $18.57 | $18.97 | $18.48 | $18.95 | $17.98 | 728,370 |
| 2021-12-24 | $18.84 | $18.92 | $18.46 | $18.54 | $17.59 | 761,200 |
| 2021-12-23 | $19.11 | $19.12 | $18.83 | $18.87 | $17.91 | 587,700 |
| 2021-12-22 | $19.13 | $19.17 | $19.03 | $19.10 | $18.13 | 396,900 |
| 2021-12-21 | $19.07 | $19.28 | $19.06 | $19.13 | $18.15 | 503,360 |
| 2021-12-20 | $19.30 | $19.35 | $19.05 | $19.05 | $18.08 | 478,700 |
| 2021-12-17 | $19.65 | $19.72 | $19.14 | $19.22 | $18.24 | 793,200 |
| 2021-12-16 | $19.72 | $19.80 | $19.59 | $19.65 | $18.65 | 519,480 |
| 2021-12-15 | $19.98 | $19.99 | $19.58 | $19.74 | $18.73 | 556,110 |
| 2021-12-14 | $20.00 | $20.38 | $19.88 | $19.98 | $18.96 | 819,200 |
| 2021-12-13 | $19.96 | $20.06 | $19.81 | $19.97 | $18.95 | 562,280 |
| 2021-12-10 | $20.13 | $20.19 | $19.77 | $19.96 | $18.94 | 633,690 |
| 2021-12-09 | $20.09 | $20.29 | $19.91 | $20.13 | $19.10 | 1,208,750 |
| 2021-12-08 | $19.98 | $20.08 | $19.78 | $19.91 | $18.89 | 662,960 |
| 2021-12-07 | $19.68 | $20.15 | $19.53 | $19.98 | $18.96 | 1,269,570 |
| 2021-12-06 | $20.17 | $20.43 | $19.63 | $19.68 | $18.68 | 916,300 |
| 2021-12-03 | $20.06 | $20.06 | $20.06 | $20.06 | $19.04 | 1,411,950 |
| 2021-12-02 | $19.66 | $19.66 | $19.66 | $19.66 | $18.66 | 636,560 |
| 2021-12-01 | $19.66 | $19.90 | $19.60 | $19.80 | $18.79 | 767,670 |
| 2021-11-30 | $19.82 | $19.84 | $19.63 | $19.69 | $18.68 | 631,740 |
| 2021-11-29 | $19.20 | $19.85 | $19.01 | $19.74 | $18.73 | 1,146,290 |
| 2021-11-26 | $19.67 | $19.77 | $19.29 | $19.36 | $18.37 | 669,100 |
| 2021-11-25 | $19.64 | $19.79 | $19.50 | $19.67 | $18.67 | 566,370 |
| 2021-11-24 | $19.78 | $19.82 | $19.57 | $19.63 | $18.63 | 603,720 |
| 2021-11-23 | $19.81 | $19.83 | $19.53 | $19.78 | $18.77 | 696,570 |
| 2021-11-22 | $20.00 | $20.00 | $19.60 | $19.67 | $18.67 | 899,840 |
| 2021-11-19 | $19.84 | $19.97 | $19.51 | $19.89 | $18.87 | 1,031,920 |
| 2021-11-18 | $19.40 | $20.25 | $19.35 | $19.46 | $18.47 | 2,389,890 |
| 2021-11-17 | $19.04 | $19.40 | $19.02 | $19.39 | $18.40 | 788,210 |
| 2021-11-16 | $19.12 | $19.27 | $19.02 | $19.04 | $18.07 | 514,630 |
| 2021-11-15 | $18.93 | $19.23 | $18.86 | $19.12 | $18.14 | 785,670 |
| 2021-11-12 | $18.71 | $18.99 | $18.66 | $18.93 | $17.96 | 703,910 |
| 2021-11-11 | $18.81 | $18.87 | $18.61 | $18.84 | $17.88 | 693,260 |
| 2021-11-10 | $18.40 | $18.77 | $18.28 | $18.77 | $17.81 | 1,078,790 |
| 2021-11-09 | $18.38 | $18.43 | $18.30 | $18.41 | $17.47 | 476,600 |
| 2021-11-08 | $18.39 | $18.45 | $18.14 | $18.34 | $17.40 | 379,010 |
| 2021-11-05 | $18.06 | $18.06 | $18.06 | $18.06 | $17.14 | 743,370 |
| 2021-11-04 | $18.02 | $18.18 | $18.00 | $18.06 | $17.14 | 593,390 |
| 2021-11-03 | $18.18 | $18.24 | $17.91 | $18.02 | $17.10 | 475,950 |
| 2021-11-02 | $18.17 | $18.26 | $17.90 | $18.08 | $17.16 | 622,120 |
| 2021-11-01 | $18.28 | $18.29 | $17.73 | $18.23 | $17.30 | 1,156,570 |
| 2021-10-29 | $18.49 | $18.56 | $18.09 | $18.27 | $17.34 | 671,700 |
| 2021-10-28 | $19.00 | $19.16 | $18.40 | $18.49 | $17.55 | 1,045,770 |
| 2021-10-27 | $19.52 | $19.60 | $19.18 | $19.28 | $18.30 | 502,830 |
| 2021-10-26 | $19.12 | $19.57 | $19.03 | $19.53 | $18.53 | 943,490 |
| 2021-10-25 | $18.99 | $19.20 | $18.82 | $19.08 | $18.11 | 464,620 |
| 2021-10-22 | $18.98 | $19.14 | $18.80 | $18.99 | $18.02 | 368,650 |
| 2021-10-21 | $19.19 | $19.19 | $18.95 | $18.97 | $18.00 | 396,590 |
| 2021-10-20 | $19.30 | $19.35 | $19.06 | $19.12 | $18.14 | 373,550 |
| 2021-10-19 | $19.11 | $19.32 | $19.00 | $19.27 | $18.29 | 399,900 |
| 2021-10-18 | $19.29 | $19.32 | $19.11 | $19.24 | $18.26 | 330,420 |
| 2021-10-15 | $19.51 | $19.52 | $19.31 | $19.38 | $18.39 | 334,920 |
| 2021-10-14 | $19.45 | $19.61 | $19.25 | $19.39 | $18.40 | 627,320 |
| 2021-10-13 | $19.43 | $20.20 | $19.43 | $19.76 | $18.75 | 854,200 |
| 2021-10-12 | $19.58 | $19.59 | $19.26 | $19.43 | $18.44 | 439,420 |
| 2021-10-11 | $19.57 | $19.68 | $19.43 | $19.58 | $18.58 | 602,050 |
| 2021-10-08 | $19.17 | $19.58 | $19.15 | $19.56 | $18.56 | 841,460 |
| 2021-10-07 | $19.14 | $19.14 | $19.14 | $19.14 | $18.16 | 0 |
| 2021-10-06 | $19.14 | $19.14 | $19.14 | $19.14 | $18.16 | 0 |
| 2021-09-30 | $18.72 | $19.15 | $18.71 | $19.14 | $18.16 | 446,760 |
| 2021-09-29 | $19.05 | $19.05 | $18.68 | $18.71 | $17.75 | 488,330 |
| 2021-09-28 | $19.05 | $19.23 | $19.02 | $19.06 | $18.09 | 543,860 |
| 2021-09-27 | $19.69 | $19.69 | $18.91 | $19.09 | $18.12 | 1,138,230 |
| 2021-09-24 | $19.70 | $19.70 | $19.48 | $19.57 | $18.57 | 783,400 |
| 2021-09-23 | $19.50 | $19.83 | $19.50 | $19.70 | $18.69 | 654,680 |
| 2021-09-22 | $19.52 | $19.66 | $19.37 | $19.55 | $18.55 | 664,390 |
| 2021-09-21 | $19.80 | $19.80 | $19.80 | $19.80 | $18.79 | 0 |
| 2021-09-20 | $19.80 | $19.80 | $19.80 | $19.80 | $18.79 | 0 |
| 2021-09-17 | $19.73 | $19.87 | $19.48 | $19.80 | $18.79 | 858,760 |
| 2021-09-16 | $20.08 | $20.10 | $19.70 | $19.75 | $18.74 | 971,730 |
| 2021-09-15 | $20.04 | $20.05 | $19.72 | $20.05 | $19.03 | 1,002,250 |
| 2021-09-14 | $20.11 | $20.26 | $19.98 | $20.04 | $19.02 | 1,357,760 |
| 2021-09-13 | $20.00 | $20.21 | $19.65 | $20.11 | $19.08 | 1,504,980 |
| 2021-09-10 | $20.73 | $20.73 | $19.92 | $20.01 | $18.99 | 3,153,880 |
| 2021-09-09 | $21.43 | $21.43 | $20.56 | $20.95 | $19.88 | 6,495,570 |
| 2021-09-08 | $19.35 | $19.48 | $19.24 | $19.48 | $18.49 | 1,373,710 |
| 2021-09-07 | $19.30 | $19.33 | $19.15 | $19.30 | $18.31 | 1,022,310 |
| 2021-09-06 | $19.15 | $19.42 | $18.76 | $19.29 | $18.31 | 1,877,380 |
| 2021-09-03 | $19.00 | $19.30 | $18.90 | $19.11 | $18.13 | 1,020,060 |
| 2021-09-02 | $19.36 | $19.40 | $18.61 | $18.96 | $17.99 | 1,181,170 |
| 2021-09-01 | $18.77 | $19.24 | $18.55 | $19.11 | $18.13 | 1,286,210 |
| 2021-08-31 | $18.85 | $19.03 | $18.63 | $18.69 | $17.74 | 809,000 |
| 2021-08-30 | $19.85 | $19.97 | $18.77 | $18.97 | $18.00 | 2,081,200 |
| 2021-08-27 | $19.99 | $20.05 | $19.38 | $19.56 | $18.56 | 1,311,080 |
| 2021-08-26 | $19.90 | $20.12 | $19.78 | $19.82 | $18.81 | 933,090 |
| 2021-08-25 | $20.13 | $20.15 | $19.73 | $19.85 | $18.84 | 1,178,230 |
| 2021-08-24 | $20.21 | $20.50 | $19.94 | $20.10 | $19.07 | 804,600 |
| 2021-08-23 | $19.95 | $20.23 | $19.95 | $20.23 | $19.20 | 933,180 |
| 2021-08-20 | $19.91 | $20.48 | $19.50 | $19.95 | $18.93 | 1,277,500 |
| 2021-08-19 | $20.36 | $20.70 | $20.19 | $20.26 | $19.23 | 1,162,910 |
| 2021-08-18 | $20.97 | $20.97 | $20.26 | $20.45 | $19.41 | 1,873,660 |
| 2021-08-17 | $21.65 | $21.70 | $21.23 | $21.25 | $20.17 | 757,430 |
| 2021-08-16 | $21.32 | $21.72 | $21.00 | $21.65 | $20.54 | 730,860 |
| 2021-08-13 | $21.48 | $21.64 | $21.18 | $21.33 | $20.24 | 847,520 |
| 2021-08-12 | $21.44 | $21.56 | $21.25 | $21.30 | $20.21 | 512,750 |
| 2021-08-11 | $21.21 | $21.44 | $21.13 | $21.30 | $20.21 | 747,630 |
| 2021-08-10 | $21.23 | $21.27 | $20.82 | $21.21 | $20.13 | 753,650 |
| 2021-08-09 | $20.92 | $21.28 | $20.75 | $21.10 | $20.02 | 713,500 |
| 2021-08-06 | $20.92 | $20.99 | $20.36 | $20.90 | $19.83 | 707,510 |
| 2021-08-05 | $20.96 | $21.15 | $20.81 | $21.01 | $19.94 | 493,970 |
| 2021-08-04 | $20.92 | $21.17 | $20.83 | $20.95 | $19.88 | 487,860 |
| 2021-08-03 | $20.70 | $21.32 | $20.61 | $20.99 | $19.92 | 742,160 |
| 2021-08-02 | $20.39 | $20.99 | $20.39 | $20.70 | $19.64 | 697,940 |
| 2021-07-30 | $20.06 | $20.76 | $19.94 | $20.38 | $19.34 | 788,270 |
| 2021-07-29 | $19.93 | $20.40 | $19.93 | $20.06 | $19.04 | 694,500 |
| 2021-07-28 | $20.41 | $20.57 | $19.90 | $19.93 | $18.91 | 1,064,240 |
| 2021-07-27 | $21.16 | $21.21 | $20.54 | $20.54 | $19.49 | 820,730 |
| 2021-07-26 | $21.80 | $21.80 | $20.67 | $21.20 | $20.12 | 912,170 |
| 2021-07-23 | $22.08 | $22.17 | $21.32 | $21.49 | $20.39 | 905,560 |
| 2021-07-22 | $21.80 | $22.30 | $21.21 | $22.08 | $20.95 | 1,175,020 |
| 2021-07-21 | $21.67 | $21.99 | $21.56 | $21.69 | $20.58 | 702,550 |
| 2021-07-20 | $22.02 | $22.14 | $21.52 | $21.57 | $20.47 | 950,390 |
| 2021-07-19 | $22.45 | $22.45 | $22.00 | $22.15 | $21.02 | 373,850 |
| 2021-07-16 | $22.29 | $22.49 | $22.08 | $22.36 | $21.22 | 650,470 |
| 2021-07-15 | $22.47 | $22.57 | $21.90 | $22.27 | $21.13 | 1,149,640 |
| 2021-07-14 | $22.66 | $22.74 | $22.23 | $22.56 | $21.41 | 714,850 |
| 2021-07-13 | $22.50 | $22.76 | $22.29 | $22.52 | $21.37 | 783,160 |
| 2021-07-12 | $22.24 | $22.47 | $22.06 | $22.20 | $21.07 | 746,220 |
| 2021-07-09 | $22.07 | $22.29 | $21.70 | $22.18 | $21.05 | 1,001,380 |
| 2021-07-08 | $22.61 | $22.88 | $21.92 | $22.01 | $20.89 | 1,502,880 |
| 2021-07-07 | $22.63 | $22.88 | $22.40 | $22.69 | $21.53 | 857,550 |
| 2021-07-06 | $23.53 | $23.53 | $22.60 | $22.63 | $21.47 | 1,767,350 |
| 2021-07-05 | $23.79 | $23.88 | $23.01 | $23.58 | $22.38 | 1,395,520 |
| 2021-07-02 | $24.11 | $24.23 | $23.72 | $23.79 | $22.58 | 1,017,670 |
| 2021-07-01 | $24.19 | $24.42 | $24.00 | $24.12 | $22.89 | 789,150 |
| 2021-06-30 | $23.67 | $24.28 | $23.63 | $24.19 | $22.96 | 1,498,120 |
| 2021-06-29 | $23.71 | $23.87 | $23.65 | $23.72 | $22.51 | 614,730 |
| 2021-06-28 | $24.18 | $24.18 | $23.75 | $23.84 | $22.62 | 1,082,860 |
| 2021-06-25 | $23.80 | $24.00 | $23.68 | $24.00 | $22.77 | 1,180,160 |
| 2021-06-24 | $24.04 | $24.04 | $23.73 | $23.76 | $22.55 | 625,340 |
| 2021-06-23 | $24.30 | $24.30 | $24.01 | $24.05 | $22.82 | 817,830 |
| 2021-06-22 | $24.75 | $24.75 | $24.13 | $24.24 | $23.00 | 584,810 |
| 2021-06-21 | $23.60 | $24.85 | $23.50 | $24.39 | $23.14 | 1,169,840 |
| 2021-06-18 | $23.90 | $23.91 | $23.60 | $23.69 | $22.48 | 732,660 |
| 2021-06-17 | $24.00 | $24.32 | $23.93 | $23.94 | $22.72 | 470,100 |
| 2021-06-16 | $24.01 | $24.19 | $23.79 | $23.94 | $22.72 | 882,620 |
| 2021-06-15 | $24.23 | $24.80 | $24.00 | $24.22 | $22.98 | 710,690 |
| 2021-06-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.81 | 0 |
| 2021-06-11 | $24.80 | $24.80 | $24.04 | $24.04 | $22.81 | 1,002,210 |
| 2021-06-10 | $24.68 | $25.10 | $24.59 | $25.02 | $23.36 | 1,374,670 |
| 2021-06-09 | $24.20 | $24.60 | $24.09 | $24.60 | $22.97 | 970,060 |
| 2021-06-08 | $24.00 | $24.35 | $23.78 | $24.20 | $22.60 | 653,390 |
| 2021-06-07 | $24.10 | $24.29 | $23.68 | $24.00 | $22.41 | 969,290 |
| 2021-06-04 | $24.65 | $24.65 | $24.12 | $24.16 | $22.56 | 460,460 |
| 2021-06-03 | $24.44 | $24.50 | $24.13 | $24.16 | $22.56 | 487,350 |
| 2021-06-02 | $24.85 | $24.85 | $24.27 | $24.36 | $22.75 | 732,440 |
| 2021-06-01 | $24.28 | $24.75 | $24.23 | $24.47 | $22.85 | 928,520 |
| 2021-05-31 | $24.24 | $24.31 | $23.95 | $24.19 | $22.59 | 935,590 |
| 2021-05-28 | $24.72 | $24.89 | $23.81 | $24.05 | $22.46 | 1,516,180 |
| 2021-05-27 | $25.01 | $25.17 | $24.70 | $24.72 | $23.08 | 1,205,100 |
| 2021-05-26 | $24.98 | $25.10 | $24.71 | $25.05 | $23.39 | 842,680 |
| 2021-05-25 | $24.60 | $24.85 | $24.40 | $24.82 | $23.18 | 917,060 |
| 2021-05-24 | $24.81 | $25.05 | $24.44 | $24.59 | $22.96 | 1,112,690 |
| 2021-05-21 | $25.35 | $25.35 | $24.86 | $24.88 | $23.23 | 822,100 |
| 2021-05-20 | $25.74 | $25.82 | $25.06 | $25.12 | $23.46 | 998,000 |
| 2021-05-19 | $26.48 | $26.48 | $25.71 | $25.74 | $24.04 | 942,000 |
| 2021-05-18 | $26.58 | $26.58 | $26.24 | $26.39 | $24.64 | 759,560 |
| 2021-05-17 | $26.25 | $26.45 | $25.85 | $26.42 | $24.67 | 1,175,640 |
| 2021-05-14 | $25.60 | $26.46 | $25.52 | $26.11 | $24.38 | 1,001,380 |
| 2021-05-13 | $25.61 | $25.90 | $25.42 | $25.60 | $23.91 | 796,440 |
| 2021-05-12 | $25.71 | $25.93 | $25.66 | $25.76 | $24.05 | 686,930 |
| 2021-05-11 | $26.05 | $26.05 | $25.50 | $25.80 | $24.09 | 703,640 |
| 2021-05-10 | $25.36 | $26.01 | $25.27 | $25.85 | $24.14 | 764,940 |
| 2021-05-07 | $25.45 | $25.59 | $25.23 | $25.30 | $23.63 | 551,700 |
| 2021-05-06 | $25.54 | $25.75 | $25.20 | $25.36 | $23.68 | 609,370 |
| 2021-05-05 | $25.54 | $25.54 | $25.54 | $25.54 | $23.85 | 0 |
| 2021-05-04 | $25.54 | $25.54 | $25.54 | $25.54 | $23.85 | 0 |
| 2021-04-30 | $26.28 | $26.28 | $25.45 | $25.54 | $23.85 | 1,182,230 |
| 2021-04-29 | $26.22 | $26.36 | $25.71 | $26.04 | $24.32 | 1,065,850 |
| 2021-04-28 | $26.04 | $26.46 | $25.81 | $26.24 | $24.50 | 1,262,260 |
| 2021-04-27 | $26.84 | $27.24 | $25.82 | $26.17 | $24.44 | 4,035,670 |
| 2021-04-26 | $28.40 | $28.50 | $27.75 | $28.25 | $26.38 | 1,779,450 |
| 2021-04-23 | $27.99 | $28.44 | $27.91 | $28.38 | $26.50 | 2,108,390 |
| 2021-04-22 | $27.48 | $28.58 | $27.48 | $28.27 | $26.40 | 2,679,020 |
| 2021-04-21 | $27.75 | $28.18 | $27.30 | $27.41 | $25.60 | 1,238,440 |
| 2021-04-20 | $28.14 | $28.31 | $27.60 | $27.64 | $25.81 | 1,756,860 |
| 2021-04-19 | $27.15 | $28.59 | $26.90 | $28.41 | $26.53 | 3,535,140 |
| 2021-04-16 | $26.11 | $27.15 | $26.11 | $27.15 | $25.35 | 1,202,400 |
| 2021-04-15 | $26.30 | $26.65 | $26.11 | $26.20 | $24.47 | 495,360 |
| 2021-04-14 | $26.76 | $26.76 | $26.15 | $26.26 | $24.52 | 846,510 |
| 2021-04-13 | $26.89 | $26.89 | $26.51 | $26.76 | $24.99 | 646,030 |
| 2021-04-12 | $27.20 | $27.20 | $26.64 | $26.85 | $25.07 | 728,600 |
| 2021-04-09 | $27.08 | $27.15 | $26.41 | $27.10 | $25.31 | 1,035,700 |
| 2021-04-08 | $26.92 | $27.10 | $26.51 | $26.78 | $25.01 | 789,470 |
| 2021-04-07 | $26.99 | $27.20 | $26.52 | $26.87 | $25.09 | 855,660 |
| 2021-04-06 | $26.69 | $27.10 | $26.31 | $27.02 | $25.23 | 1,629,820 |
| 2021-04-05 | $26.90 | $26.90 | $26.90 | $26.90 | $25.12 | 0 |
| 2021-04-02 | $24.76 | $26.99 | $24.55 | $26.90 | $25.12 | 4,011,430 |
| 2021-04-01 | $25.57 | $25.57 | $24.58 | $24.66 | $23.03 | 1,674,100 |
| 2021-03-31 | $25.94 | $25.94 | $25.26 | $25.28 | $23.61 | 932,630 |
| 2021-03-30 | $25.79 | $26.26 | $25.02 | $25.97 | $24.25 | 1,057,160 |
| 2021-03-29 | $26.30 | $26.34 | $25.76 | $25.79 | $24.08 | 871,930 |
| 2021-03-26 | $26.02 | $26.36 | $25.75 | $26.35 | $24.61 | 1,106,850 |
| 2021-03-25 | $25.80 | $26.15 | $25.65 | $25.80 | $24.09 | 686,340 |
| 2021-03-24 | $26.47 | $26.72 | $25.81 | $25.88 | $24.17 | 1,180,500 |
| 2021-03-23 | $26.61 | $26.73 | $26.20 | $26.46 | $24.71 | 942,330 |
| 2021-03-22 | $26.28 | $26.96 | $26.16 | $26.54 | $24.78 | 1,244,240 |
| 2021-03-19 | $27.38 | $27.45 | $26.12 | $26.30 | $24.56 | 1,708,640 |
| 2021-03-18 | $27.41 | $27.67 | $27.01 | $27.37 | $25.56 | 1,362,990 |
| 2021-03-17 | $27.50 | $27.74 | $27.02 | $27.30 | $25.49 | 1,899,600 |
| 2021-03-16 | $26.90 | $27.30 | $26.72 | $27.30 | $25.49 | 1,730,490 |
| 2021-03-15 | $25.75 | $27.18 | $25.42 | $27.15 | $25.35 | 3,728,650 |
| 2021-03-12 | $26.01 | $26.01 | $25.10 | $25.82 | $24.11 | 2,460,810 |
| 2021-03-11 | $26.60 | $26.70 | $25.74 | $25.87 | $24.16 | 1,727,000 |
| 2021-03-10 | $26.36 | $27.12 | $26.34 | $26.48 | $24.73 | 1,679,360 |
| 2021-03-09 | $27.12 | $27.50 | $26.36 | $26.55 | $24.79 | 2,900,060 |
| 2021-03-08 | $26.26 | $27.97 | $26.26 | $26.90 | $25.12 | 4,621,210 |
| 2021-03-05 | $25.85 | $26.21 | $25.58 | $25.98 | $24.26 | 1,431,550 |
| 2021-03-04 | $26.33 | $26.73 | $26.03 | $26.12 | $24.39 | 2,280,140 |
| 2021-03-03 | $26.10 | $26.60 | $25.74 | $26.47 | $24.72 | 3,479,470 |
| 2021-03-02 | $26.00 | $26.00 | $25.30 | $25.48 | $23.79 | 2,924,780 |
| 2021-03-01 | $23.51 | $25.77 | $23.40 | $25.77 | $24.06 | 5,740,840 |
| 2021-02-26 | $23.50 | $23.87 | $23.30 | $23.43 | $21.88 | 1,103,600 |
| 2021-02-25 | $24.39 | $24.52 | $23.61 | $23.67 | $22.10 | 1,224,810 |
| 2021-02-24 | $24.50 | $24.64 | $24.15 | $24.39 | $22.78 | 862,140 |
| 2021-02-23 | $25.08 | $25.08 | $24.12 | $24.26 | $22.65 | 1,522,100 |
| 2021-02-22 | $25.30 | $25.42 | $24.95 | $24.97 | $23.32 | 1,197,270 |
| 2021-02-19 | $24.90 | $25.32 | $24.84 | $25.15 | $23.49 | 1,283,660 |
| 2021-02-18 | $24.30 | $25.15 | $24.30 | $24.85 | $23.21 | 1,280,940 |
| 2021-02-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.40 | 0 |
| 2021-02-16 | $23.99 | $23.99 | $23.99 | $23.99 | $22.40 | 0 |
| 2021-02-15 | $23.99 | $23.99 | $23.99 | $23.99 | $22.40 | 0 |
| 2021-02-12 | $23.99 | $23.99 | $23.99 | $23.99 | $22.40 | 0 |
| 2021-02-11 | $23.99 | $23.99 | $23.99 | $23.99 | $22.40 | 0 |
| 2021-02-10 | $24.06 | $24.07 | $23.80 | $23.99 | $22.40 | 907,560 |
| 2021-02-09 | $23.56 | $23.95 | $23.47 | $23.80 | $22.22 | 866,430 |
| 2021-02-08 | $23.56 | $23.71 | $23.00 | $23.36 | $21.81 | 703,160 |
| 2021-02-05 | $23.95 | $24.22 | $23.55 | $23.56 | $22.00 | 1,099,890 |
| 2021-02-04 | $24.92 | $24.94 | $23.85 | $23.92 | $22.34 | 1,320,010 |
| 2021-02-03 | $24.30 | $25.37 | $24.18 | $24.87 | $23.22 | 1,443,280 |
| 2021-02-02 | $23.61 | $24.60 | $23.41 | $24.39 | $22.78 | 1,813,850 |
| 2021-02-01 | $24.58 | $24.58 | $23.58 | $23.63 | $22.07 | 2,071,190 |
| 2021-01-29 | $25.70 | $25.75 | $24.60 | $24.67 | $23.04 | 1,337,900 |
| 2021-01-28 | $25.23 | $25.89 | $25.00 | $25.32 | $23.64 | 1,252,300 |
| 2021-01-27 | $25.50 | $25.69 | $25.00 | $25.23 | $23.56 | 1,554,520 |
| 2021-01-26 | $26.51 | $26.74 | $25.52 | $25.52 | $23.83 | 2,185,210 |
| 2021-01-25 | $27.09 | $27.17 | $26.52 | $26.52 | $24.76 | 2,041,640 |
| 2021-01-22 | $27.32 | $27.44 | $26.91 | $27.09 | $25.30 | 1,462,270 |
| 2021-01-21 | $27.58 | $27.66 | $27.17 | $27.32 | $25.51 | 1,614,810 |
| 2021-01-20 | $27.40 | $27.81 | $27.25 | $27.45 | $25.63 | 1,659,320 |
| 2021-01-19 | $27.19 | $27.47 | $27.04 | $27.25 | $25.45 | 1,228,360 |
| 2021-01-18 | $27.01 | $27.36 | $27.00 | $27.15 | $25.35 | 1,125,230 |
| 2021-01-15 | $27.10 | $27.30 | $26.80 | $27.00 | $25.21 | 1,677,700 |
| 2021-01-14 | $27.49 | $27.49 | $26.60 | $27.10 | $25.31 | 1,946,880 |
| 2021-01-13 | $28.07 | $28.07 | $27.22 | $27.46 | $25.64 | 1,718,330 |
| 2021-01-12 | $27.60 | $28.14 | $27.21 | $28.07 | $26.21 | 1,890,980 |
| 2021-01-11 | $27.99 | $28.00 | $27.20 | $27.60 | $25.77 | 2,341,540 |
| 2021-01-08 | $27.70 | $28.25 | $27.04 | $28.00 | $26.15 | 2,604,390 |
| 2021-01-07 | $28.70 | $28.70 | $27.12 | $27.30 | $25.49 | 4,140,020 |
| 2021-01-06 | $29.53 | $29.59 | $28.49 | $28.73 | $26.83 | 3,497,620 |
| 2021-01-05 | $29.17 | $29.49 | $28.91 | $29.49 | $27.54 | 3,226,760 |
| 2021-01-04 | $29.20 | $29.36 | $28.88 | $29.17 | $27.24 | 3,143,650 |
| 2021-01-01 | $29.17 | $29.17 | $29.17 | $29.17 | $27.24 | 0 |
| 2020-12-31 | $29.50 | $30.39 | $29.03 | $29.17 | $27.24 | 3,173,430 |
| 2020-12-30 | $28.14 | $30.16 | $28.14 | $29.64 | $27.68 | 6,615,540 |
| 2020-12-29 | $28.10 | $28.78 | $28.05 | $28.13 | $26.27 | 3,125,130 |
| 2020-12-28 | $28.42 | $28.70 | $27.94 | $28.10 | $26.24 | 2,817,060 |
| 2020-12-25 | $26.83 | $28.52 | $26.52 | $28.43 | $26.55 | 3,272,270 |
| 2020-12-24 | $27.25 | $27.30 | $26.80 | $26.85 | $25.07 | 1,819,410 |
| 2020-12-23 | $27.30 | $27.55 | $26.90 | $27.30 | $25.49 | 2,640,830 |
| 2020-12-22 | $28.20 | $28.22 | $27.36 | $27.36 | $25.55 | 3,083,320 |
| 2020-12-21 | $27.96 | $28.38 | $27.75 | $28.22 | $26.35 | 2,397,640 |
| 2020-12-18 | $27.73 | $28.20 | $27.45 | $27.97 | $26.12 | 1,940,930 |
| 2020-12-17 | $27.83 | $27.83 | $27.02 | $27.70 | $25.87 | 2,458,400 |
| 2020-12-16 | $28.30 | $28.56 | $27.80 | $27.83 | $25.99 | 1,536,450 |
| 2020-12-15 | $28.57 | $28.57 | $28.05 | $28.37 | $26.49 | 1,642,430 |
| 2020-12-14 | $28.09 | $28.55 | $27.50 | $28.39 | $26.51 | 2,031,000 |
| 2020-12-11 | $28.21 | $28.34 | $27.77 | $27.84 | $26.00 | 2,146,930 |
| 2020-12-10 | $29.25 | $29.25 | $28.25 | $28.27 | $26.40 | 2,471,310 |
| 2020-12-09 | $28.70 | $29.35 | $28.51 | $29.11 | $27.18 | 3,417,490 |
| 2020-12-08 | $28.24 | $28.90 | $28.05 | $28.69 | $26.79 | 2,958,260 |
| 2020-12-07 | $28.68 | $28.70 | $28.10 | $28.21 | $26.34 | 1,909,510 |
| 2020-12-04 | $28.00 | $28.67 | $27.90 | $28.42 | $26.54 | 3,301,300 |
| 2020-12-03 | $28.60 | $28.69 | $27.86 | $27.88 | $26.03 | 3,676,060 |
| 2020-12-02 | $29.06 | $29.15 | $28.52 | $28.66 | $26.76 | 2,810,100 |
| 2020-12-01 | $28.84 | $29.25 | $28.80 | $29.22 | $27.29 | 2,012,260 |
| 2020-11-30 | $30.04 | $30.06 | $28.99 | $28.99 | $27.07 | 3,620,160 |
| 2020-11-27 | $30.20 | $30.30 | $29.45 | $30.04 | $28.05 | 2,957,710 |
| 2020-11-26 | $29.01 | $30.36 | $29.01 | $30.12 | $28.13 | 5,621,540 |
| 2020-11-25 | $29.30 | $29.48 | $28.65 | $29.35 | $27.41 | 3,610,860 |
| 2020-11-24 | $28.25 | $29.80 | $28.03 | $29.27 | $27.33 | 7,329,950 |
| 2020-11-23 | $28.50 | $28.64 | $27.72 | $28.25 | $26.38 | 4,174,060 |
| 2020-11-20 | $27.41 | $27.78 | $27.03 | $27.72 | $25.89 | 2,009,110 |
| 2020-11-19 | $27.75 | $27.83 | $27.34 | $27.55 | $25.73 | 1,676,950 |
| 2020-11-18 | $27.21 | $27.85 | $27.19 | $27.46 | $25.64 | 2,863,500 |
| 2020-11-17 | $27.69 | $27.69 | $26.96 | $27.20 | $25.40 | 1,450,730 |
| 2020-11-16 | $27.99 | $28.11 | $27.37 | $27.50 | $25.68 | 1,908,360 |
| 2020-11-13 | $27.90 | $27.91 | $27.12 | $27.91 | $26.06 | 1,618,200 |
| 2020-11-12 | $27.83 | $27.93 | $27.48 | $27.62 | $25.79 | 1,463,010 |
| 2020-11-11 | $28.00 | $28.21 | $27.65 | $27.82 | $25.98 | 1,315,080 |
| 2020-11-10 | $28.90 | $29.01 | $27.74 | $28.00 | $26.15 | 2,444,550 |
| 2020-11-09 | $28.88 | $29.35 | $28.65 | $28.90 | $26.99 | 2,746,750 |
| 2020-11-06 | $29.39 | $29.39 | $28.62 | $28.90 | $26.99 | 2,036,340 |
| 2020-11-05 | $29.26 | $29.29 | $28.75 | $29.22 | $27.29 | 2,377,320 |
| 2020-11-04 | $28.40 | $29.17 | $28.01 | $28.99 | $27.07 | 2,440,800 |
| 2020-11-03 | $27.60 | $28.17 | $27.50 | $28.04 | $26.18 | 2,135,380 |
| 2020-11-02 | $27.75 | $27.99 | $27.22 | $27.49 | $25.67 | 2,426,930 |
| 2020-10-30 | $29.01 | $29.45 | $27.46 | $28.40 | $26.52 | 3,881,870 |
| 2020-10-29 | $28.28 | $28.95 | $28.02 | $28.64 | $26.74 | 1,355,900 |
| 2020-10-28 | $28.60 | $28.95 | $26.72 | $28.75 | $26.85 | 1,973,320 |
| 2020-10-27 | $28.08 | $28.65 | $28.08 | $28.58 | $26.69 | 1,267,550 |
| 2020-10-26 | $28.06 | $28.78 | $27.27 | $28.57 | $26.68 | 2,016,870 |
| 2020-10-23 | $28.48 | $28.57 | $27.69 | $28.18 | $26.31 | 1,578,590 |
| 2020-10-22 | $28.32 | $28.55 | $28.10 | $28.48 | $26.59 | 1,378,900 |
| 2020-10-21 | $29.40 | $29.40 | $28.28 | $28.32 | $26.45 | 2,590,520 |
| 2020-10-20 | $29.30 | $29.50 | $28.91 | $29.33 | $27.39 | 1,601,410 |
| 2020-10-19 | $29.79 | $29.95 | $29.23 | $29.36 | $27.42 | 1,931,270 |
| 2020-10-16 | $30.00 | $30.10 | $29.02 | $29.60 | $27.64 | 3,126,130 |
| 2020-10-15 | $29.22 | $31.26 | $29.20 | $29.96 | $27.98 | 5,863,210 |
| 2020-10-14 | $29.98 | $30.30 | $29.12 | $29.21 | $27.28 | 4,597,840 |
| 2020-10-13 | $32.80 | $32.82 | $29.52 | $30.47 | $28.45 | 8,487,220 |
| 2020-10-12 | $32.88 | $32.90 | $32.43 | $32.80 | $30.63 | 2,873,960 |
| 2020-10-09 | $31.90 | $32.99 | $31.70 | $32.64 | $30.48 | 1,511,000 |
| 2020-10-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-10-06 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-10-05 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-10-01 | $31.50 | $31.50 | $31.50 | $31.50 | $29.41 | 0 |
| 2020-09-30 | $31.80 | $31.95 | $31.18 | $31.50 | $29.41 | 1,315,510 |
| 2020-09-29 | $31.61 | $31.96 | $31.20 | $31.63 | $29.54 | 1,735,110 |
| 2020-09-28 | $32.31 | $32.48 | $31.45 | $31.53 | $29.44 | 1,311,860 |
| 2020-09-25 | $32.25 | $32.60 | $31.59 | $31.95 | $29.84 | 1,473,160 |
| 2020-09-24 | $33.10 | $33.15 | $32.03 | $32.18 | $30.05 | 1,754,080 |
| 2020-09-23 | $33.01 | $33.79 | $32.70 | $33.06 | $30.87 | 1,257,440 |
| 2020-09-22 | $33.01 | $33.33 | $32.77 | $32.86 | $30.68 | 1,112,150 |
| 2020-09-21 | $33.50 | $34.20 | $33.19 | $33.25 | $31.05 | 2,210,690 |
| 2020-09-18 | $31.83 | $33.60 | $31.57 | $33.60 | $31.38 | 2,968,210 |
| 2020-09-17 | $31.93 | $32.05 | $31.23 | $31.82 | $29.71 | 1,634,680 |
| 2020-09-16 | $31.20 | $32.10 | $31.05 | $31.93 | $29.82 | 2,686,630 |
| 2020-09-15 | $30.99 | $31.50 | $30.67 | $31.12 | $29.06 | 1,751,730 |
| 2020-09-14 | $31.58 | $32.30 | $30.50 | $30.95 | $28.90 | 3,921,430 |
| 2020-09-11 | $31.21 | $31.71 | $31.04 | $31.58 | $29.49 | 1,506,900 |
| 2020-09-10 | $32.31 | $32.65 | $31.18 | $31.38 | $29.30 | 2,360,420 |
| 2020-09-09 | $33.25 | $33.49 | $32.11 | $32.15 | $30.02 | 2,551,740 |
| 2020-09-08 | $32.47 | $33.26 | $32.20 | $33.10 | $30.91 | 2,394,110 |
| 2020-09-07 | $34.31 | $34.48 | $32.20 | $32.54 | $30.39 | 3,231,270 |
| 2020-09-04 | $34.00 | $34.69 | $33.00 | $34.24 | $31.97 | 4,072,520 |
| 2020-09-03 | $35.86 | $35.99 | $34.70 | $34.88 | $32.57 | 2,543,770 |
| 2020-09-02 | $35.70 | $36.10 | $34.88 | $36.10 | $33.71 | 2,343,060 |
| 2020-09-01 | $35.00 | $35.49 | $34.67 | $35.37 | $33.03 | 1,784,150 |
| 2020-08-31 | $36.13 | $36.35 | $35.07 | $35.18 | $32.85 | 2,670,220 |
| 2020-08-28 | $35.32 | $36.15 | $34.88 | $36.13 | $33.74 | 2,360,740 |
| 2020-08-27 | $34.74 | $35.64 | $34.00 | $35.20 | $32.87 | 3,165,440 |
| 2020-08-26 | $35.44 | $35.83 | $34.20 | $34.25 | $31.98 | 2,787,690 |
| 2020-08-25 | $36.08 | $36.48 | $35.35 | $35.39 | $33.05 | 2,356,830 |
| 2020-08-24 | $36.99 | $37.58 | $35.06 | $36.10 | $33.71 | 4,151,810 |
| 2020-08-21 | $36.44 | $37.12 | $36.30 | $36.79 | $34.35 | 3,307,810 |
| 2020-08-20 | $36.95 | $37.66 | $36.11 | $36.53 | $34.11 | 3,708,660 |
| 2020-08-19 | $37.00 | $39.44 | $36.51 | $36.87 | $34.43 | 9,326,360 |
| 2020-08-18 | $36.18 | $37.88 | $36.18 | $37.30 | $34.83 | 7,582,510 |
| 2020-08-17 | $33.12 | $36.16 | $32.88 | $36.16 | $33.77 | 7,014,330 |
| 2020-08-14 | $31.76 | $33.93 | $31.76 | $32.87 | $30.69 | 4,828,510 |
| 2020-08-13 | $31.86 | $31.96 | $31.00 | $31.74 | $29.64 | 1,516,290 |
| 2020-08-12 | $32.15 | $32.48 | $31.21 | $31.72 | $29.62 | 2,804,710 |
| 2020-08-11 | $32.57 | $33.60 | $32.10 | $32.17 | $30.04 | 4,366,670 |
| 2020-08-10 | $31.80 | $32.46 | $31.12 | $32.31 | $30.17 | 3,458,820 |
| 2020-08-07 | $31.32 | $31.84 | $30.50 | $31.80 | $29.69 | 3,925,350 |
| 2020-08-06 | $31.00 | $31.78 | $30.42 | $31.78 | $29.68 | 3,345,520 |
| 2020-08-05 | $29.73 | $31.12 | $29.34 | $30.81 | $28.77 | 3,645,800 |
| 2020-08-04 | $29.90 | $29.99 | $29.33 | $29.73 | $27.76 | 1,858,300 |
| 2020-08-03 | $29.20 | $29.96 | $29.17 | $29.88 | $27.90 | 2,568,870 |
| 2020-07-31 | $29.21 | $29.50 | $28.70 | $29.05 | $27.13 | 4,371,860 |
| 2020-07-30 | $30.43 | $30.45 | $29.22 | $29.26 | $27.32 | 3,348,060 |
| 2020-07-29 | $29.85 | $30.48 | $29.60 | $30.40 | $28.39 | 2,838,190 |
| 2020-07-28 | $29.34 | $29.85 | $29.21 | $29.85 | $27.87 | 1,651,520 |
| 2020-07-27 | $30.49 | $30.87 | $29.30 | $29.46 | $27.51 | 2,879,840 |
| 2020-07-24 | $31.79 | $31.86 | $30.46 | $30.46 | $28.44 | 3,430,430 |
| 2020-07-23 | $32.52 | $33.90 | $30.86 | $32.06 | $29.94 | 5,066,940 |
| 2020-07-22 | $32.67 | $33.96 | $32.10 | $32.80 | $30.63 | 5,971,330 |
| 2020-07-21 | $31.38 | $32.10 | $30.92 | $32.09 | $29.97 | 3,447,800 |
| 2020-07-20 | $30.89 | $31.28 | $30.30 | $31.16 | $29.10 | 3,484,220 |
| 2020-07-17 | $30.92 | $31.69 | $30.25 | $30.70 | $28.67 | 3,002,830 |
| 2020-07-16 | $32.61 | $32.87 | $30.91 | $30.91 | $28.86 | 3,440,730 |
| 2020-07-15 | $33.20 | $33.70 | $32.30 | $32.95 | $30.77 | 4,155,560 |
| 2020-07-14 | $32.50 | $34.33 | $32.48 | $33.77 | $31.53 | 5,681,140 |
| 2020-07-13 | $31.78 | $32.88 | $31.62 | $32.70 | $30.54 | 4,061,340 |
| 2020-07-10 | $32.51 | $32.51 | $31.20 | $31.79 | $29.69 | 5,252,760 |
| 2020-07-09 | $31.19 | $32.60 | $31.09 | $32.60 | $30.44 | 7,891,440 |
| 2020-07-08 | $31.50 | $31.50 | $30.38 | $30.90 | $28.85 | 4,331,830 |
| 2020-07-07 | $30.94 | $31.48 | $30.21 | $31.30 | $29.23 | 6,109,100 |
| 2020-07-06 | $30.35 | $31.17 | $30.16 | $30.82 | $28.78 | 4,184,810 |
| 2020-07-03 | $31.18 | $31.34 | $29.80 | $30.48 | $28.46 | 5,796,670 |
| 2020-07-02 | $31.67 | $32.35 | $31.10 | $31.22 | $29.15 | 3,897,450 |
| 2020-07-01 | $29.99 | $31.88 | $29.44 | $31.72 | $29.62 | 6,826,000 |
| 2020-06-30 | $29.61 | $29.84 | $29.20 | $29.72 | $27.75 | 2,567,550 |
| 2020-06-29 | $30.31 | $30.40 | $29.32 | $29.50 | $27.55 | 2,607,010 |
| 2020-06-26 | $30.26 | $30.26 | $30.26 | $30.26 | $28.26 | 0 |
| 2020-06-25 | $30.26 | $30.26 | $30.26 | $30.26 | $28.26 | 0 |
| 2020-06-24 | $30.19 | $30.76 | $29.90 | $30.26 | $28.26 | 2,385,670 |
| 2020-06-23 | $29.74 | $30.49 | $29.19 | $30.19 | $28.19 | 3,960,270 |
| 2020-06-22 | $29.46 | $30.19 | $28.89 | $29.63 | $27.67 | 3,007,390 |
| 2020-06-19 | $29.60 | $29.84 | $29.32 | $29.48 | $27.53 | 2,065,590 |
| 2020-06-18 | $29.83 | $30.07 | $29.41 | $29.57 | $27.61 | 1,856,590 |
| 2020-06-17 | $30.38 | $30.58 | $29.62 | $29.96 | $27.98 | 1,844,240 |
| 2020-06-16 | $29.30 | $30.58 | $29.30 | $30.23 | $28.23 | 3,362,650 |
| 2020-06-15 | $29.61 | $29.79 | $28.78 | $29.18 | $27.25 | 3,870,890 |
| 2020-06-12 | $29.55 | $30.14 | $29.40 | $29.98 | $28.00 | 2,913,340 |
| 2020-06-11 | $30.59 | $31.15 | $30.02 | $30.19 | $28.19 | 2,800,550 |
| 2020-06-10 | $30.20 | $30.69 | $29.77 | $30.50 | $28.48 | 2,356,860 |
| 2020-06-09 | $30.82 | $30.98 | $30.02 | $30.20 | $28.20 | 2,483,040 |
| 2020-06-08 | $30.82 | $30.90 | $30.51 | $30.81 | $28.77 | 2,095,940 |
| 2020-06-05 | $30.95 | $30.95 | $30.20 | $30.69 | $28.66 | 2,015,550 |
| 2020-06-04 | $31.08 | $31.44 | $30.51 | $30.61 | $28.58 | 2,902,380 |
| 2020-06-03 | $30.31 | $31.08 | $30.10 | $31.08 | $29.02 | 3,202,220 |
| 2020-06-02 | $30.13 | $30.99 | $30.03 | $30.31 | $28.30 | 2,657,100 |
| 2020-06-01 | $29.99 | $30.33 | $29.81 | $30.13 | $28.14 | 3,258,450 |
| 2020-05-29 | $28.13 | $30.64 | $28.13 | $30.27 | $28.27 | 2,315,610 |
| 2020-05-28 | $37.78 | $37.78 | $36.40 | $37.10 | $26.44 | 1,403,730 |
| 2020-05-27 | $38.37 | $38.37 | $37.40 | $37.70 | $26.86 | 1,461,860 |
| 2020-05-26 | $36.50 | $38.02 | $36.12 | $37.95 | $27.04 | 2,272,100 |
| 2020-05-25 | $36.63 | $36.63 | $35.71 | $36.22 | $25.81 | 1,488,810 |
| 2020-05-22 | $37.17 | $37.58 | $35.70 | $36.15 | $25.76 | 2,379,030 |
| 2020-05-21 | $38.43 | $38.60 | $37.02 | $37.02 | $26.38 | 2,295,910 |
| 2020-05-20 | $39.77 | $39.85 | $38.30 | $38.36 | $27.33 | 2,033,430 |
| 2020-05-19 | $38.86 | $39.79 | $38.66 | $39.77 | $28.34 | 2,076,340 |
| 2020-05-18 | $38.36 | $39.38 | $37.80 | $38.81 | $27.65 | 2,468,210 |
| 2020-05-15 | $39.06 | $39.11 | $38.41 | $38.45 | $27.40 | 1,736,830 |
| 2020-05-14 | $39.75 | $39.90 | $38.75 | $38.98 | $27.77 | 1,908,000 |
| 2020-05-13 | $39.23 | $40.20 | $38.91 | $39.90 | $28.43 | 2,479,650 |
| 2020-05-12 | $39.50 | $39.70 | $39.00 | $39.36 | $28.05 | 2,033,950 |
| 2020-05-11 | $39.76 | $40.00 | $38.93 | $39.07 | $27.84 | 2,889,460 |
| 2020-05-08 | $38.90 | $40.47 | $38.69 | $39.07 | $27.84 | 4,139,210 |
| 2020-05-07 | $38.19 | $38.50 | $38.01 | $38.49 | $27.43 | 1,852,670 |
| 2020-05-06 | $36.63 | $38.50 | $36.28 | $38.50 | $27.43 | 3,244,600 |
| 2020-05-05 | $36.78 | $36.78 | $36.78 | $36.78 | $26.21 | 0 |
| 2020-05-04 | $36.78 | $36.78 | $36.78 | $36.78 | $26.21 | 0 |
| 2020-05-01 | $36.78 | $36.78 | $36.78 | $36.78 | $26.21 | 0 |
| 2020-04-30 | $35.91 | $36.85 | $35.91 | $36.78 | $26.21 | 2,133,970 |
| 2020-04-29 | $37.99 | $38.19 | $35.33 | $36.05 | $25.69 | 3,572,610 |
| 2020-04-28 | $36.65 | $37.68 | $36.50 | $37.25 | $26.54 | 1,875,560 |
| 2020-04-27 | $36.85 | $37.55 | $36.00 | $37.20 | $26.51 | 2,409,640 |
| 2020-04-24 | $37.61 | $37.61 | $35.88 | $36.39 | $25.93 | 2,178,440 |
| 2020-04-23 | $38.02 | $38.04 | $37.10 | $37.38 | $26.63 | 1,577,630 |
| 2020-04-22 | $37.40 | $37.90 | $37.00 | $37.75 | $26.90 | 1,539,830 |
| 2020-04-21 | $38.18 | $38.50 | $37.25 | $37.65 | $26.83 | 1,846,300 |
| 2020-04-20 | $36.92 | $38.06 | $36.31 | $38.00 | $27.08 | 3,884,960 |
| 2020-04-17 | $35.65 | $37.48 | $35.65 | $36.64 | $26.11 | 3,508,370 |
| 2020-04-16 | $36.08 | $36.79 | $34.71 | $36.23 | $25.82 | 2,544,340 |
| 2020-04-15 | $36.21 | $36.46 | $35.36 | $35.61 | $25.37 | 1,703,370 |
| 2020-04-14 | $35.77 | $36.67 | $35.77 | $35.92 | $25.59 | 3,301,530 |
| 2020-04-13 | $35.00 | $37.10 | $34.00 | $35.77 | $25.49 | 4,023,850 |
| 2020-04-10 | $36.00 | $36.39 | $34.50 | $34.99 | $24.93 | 3,617,610 |
| 2020-04-09 | $36.00 | $36.32 | $35.50 | $35.92 | $25.59 | 1,788,960 |
| 2020-04-08 | $35.00 | $35.93 | $34.67 | $35.71 | $25.44 | 2,068,560 |
| 2020-04-07 | $34.99 | $35.39 | $34.42 | $34.88 | $24.85 | 1,994,900 |
| 2020-04-06 | $34.09 | $34.09 | $34.09 | $34.09 | $24.29 | 0 |
| 2020-04-03 | $32.68 | $34.29 | $32.50 | $34.09 | $24.29 | 3,145,840 |
| 2020-04-02 | $31.30 | $32.88 | $31.05 | $32.70 | $23.30 | 1,939,630 |
| 2020-04-01 | $31.52 | $31.69 | $30.77 | $31.22 | $22.25 | 1,275,700 |
| 2020-03-31 | $31.75 | $32.29 | $31.01 | $31.22 | $22.25 | 1,625,420 |
| 2020-03-30 | $31.90 | $31.90 | $30.59 | $31.30 | $22.30 | 1,869,640 |
| 2020-03-27 | $32.71 | $33.21 | $31.68 | $31.79 | $22.65 | 1,720,900 |
| 2020-03-26 | $32.70 | $32.94 | $32.12 | $32.70 | $23.30 | 1,292,100 |
| 2020-03-25 | $33.30 | $33.45 | $32.26 | $32.71 | $23.31 | 2,126,240 |
| 2020-03-24 | $31.50 | $32.85 | $31.50 | $32.10 | $22.87 | 2,967,190 |
| 2020-03-23 | $30.90 | $31.30 | $30.30 | $31.00 | $22.09 | 1,532,090 |
| 2020-03-20 | $32.20 | $32.20 | $30.86 | $31.69 | $22.58 | 1,626,830 |
| 2020-03-19 | $31.00 | $32.00 | $30.41 | $31.62 | $22.53 | 2,008,860 |
| 2020-03-18 | $31.21 | $32.80 | $31.01 | $31.26 | $22.27 | 2,688,750 |
| 2020-03-17 | $29.80 | $31.60 | $29.22 | $30.86 | $21.99 | 2,690,600 |
| 2020-03-16 | $31.55 | $32.39 | $29.50 | $29.54 | $21.05 | 2,409,600 |
| 2020-03-13 | $30.00 | $32.28 | $30.00 | $31.58 | $22.50 | 2,702,960 |
| 2020-03-12 | $32.35 | $33.57 | $31.55 | $32.01 | $22.81 | 3,652,690 |
| 2020-03-11 | $35.73 | $35.77 | $33.02 | $33.31 | $23.73 | 4,039,300 |
| 2020-03-10 | $34.55 | $35.45 | $33.65 | $35.44 | $25.25 | 2,474,480 |
| 2020-03-09 | $35.03 | $36.20 | $34.41 | $34.70 | $24.72 | 2,967,270 |
| 2020-03-06 | $36.67 | $36.67 | $35.24 | $35.35 | $25.19 | 2,464,290 |
| 2020-03-05 | $36.78 | $37.64 | $36.31 | $36.70 | $26.15 | 3,297,770 |
| 2020-03-04 | $36.49 | $36.80 | $35.68 | $36.69 | $26.14 | 3,054,810 |
| 2020-03-03 | $35.13 | $36.80 | $35.13 | $36.38 | $25.92 | 4,774,510 |
| 2020-03-02 | $33.07 | $35.18 | $32.82 | $34.80 | $24.80 | 3,590,020 |
| 2020-02-28 | $33.36 | $34.18 | $32.38 | $32.70 | $23.30 | 3,259,860 |
| 2020-02-27 | $33.60 | $34.95 | $33.60 | $34.42 | $24.53 | 3,006,300 |
| 2020-02-26 | $33.88 | $34.90 | $32.91 | $33.60 | $23.94 | 4,148,460 |
| 2020-02-25 | $34.85 | $35.79 | $33.01 | $34.57 | $24.63 | 4,830,670 |
| 2020-02-24 | $35.60 | $36.24 | $35.09 | $35.78 | $25.49 | 3,918,160 |
| 2020-02-21 | $33.78 | $35.90 | $33.76 | $35.88 | $25.57 | 4,985,670 |
| 2020-02-20 | $34.70 | $36.15 | $33.58 | $34.70 | $24.72 | 3,802,080 |
| 2020-02-19 | $33.98 | $36.00 | $33.64 | $34.68 | $24.71 | 5,359,110 |
| 2020-02-18 | $33.10 | $35.58 | $33.01 | $34.49 | $24.58 | 5,360,560 |
| 2020-02-17 | $31.50 | $33.56 | $31.00 | $33.28 | $23.71 | 5,958,290 |
| 2020-02-14 | $31.02 | $31.75 | $30.66 | $31.32 | $22.32 | 3,666,820 |
| 2020-02-13 | $31.10 | $32.29 | $31.00 | $31.31 | $22.31 | 4,766,980 |
| 2020-02-12 | $29.32 | $31.93 | $29.00 | $31.63 | $22.54 | 6,142,210 |
| 2020-02-11 | $29.00 | $30.18 | $28.70 | $29.84 | $21.26 | 5,633,760 |
| 2020-02-10 | $28.47 | $29.18 | $28.02 | $28.88 | $20.58 | 3,956,360 |
| 2020-02-07 | $28.68 | $29.21 | $28.30 | $28.72 | $20.46 | 4,354,270 |
| 2020-02-06 | $27.90 | $28.50 | $27.30 | $28.19 | $20.09 | 4,542,540 |
| 2020-02-05 | $26.22 | $28.00 | $26.01 | $27.20 | $19.38 | 4,163,230 |
| 2020-02-04 | $23.49 | $25.95 | $23.49 | $25.69 | $18.31 | 3,713,870 |
| 2020-02-03 | $24.05 | $24.50 | $24.05 | $24.05 | $17.14 | 3,023,000 |
| 2020-01-31 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-30 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-29 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-28 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-27 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-24 | $26.72 | $26.72 | $26.72 | $26.72 | $19.04 | 0 |
| 2020-01-23 | $28.10 | $28.10 | $26.05 | $26.72 | $19.04 | 4,526,730 |
| 2020-01-22 | $27.20 | $28.40 | $26.53 | $28.08 | $20.01 | 6,601,330 |
| 2020-01-21 | $28.28 | $29.30 | $27.50 | $28.40 | $20.24 | 5,547,580 |
| 2020-01-20 | $28.20 | $29.74 | $27.73 | $28.32 | $20.18 | 6,396,150 |
| 2020-01-17 | $27.00 | $28.30 | $26.67 | $28.30 | $20.16 | 8,891,000 |
| 2020-01-16 | $26.51 | $26.51 | $25.62 | $25.73 | $18.33 | 2,504,790 |
| 2020-01-15 | $26.45 | $26.65 | $25.69 | $26.53 | $18.90 | 4,063,750 |
| 2020-01-14 | $25.39 | $26.98 | $25.39 | $26.80 | $19.10 | 7,145,120 |
| 2020-01-13 | $24.80 | $25.55 | $24.60 | $25.03 | $17.83 | 3,693,220 |
| 2020-01-10 | $24.16 | $24.30 | $23.85 | $24.00 | $17.10 | 1,000,950 |
| 2020-01-09 | $24.04 | $24.25 | $24.01 | $24.16 | $17.21 | 1,368,800 |
| 2020-01-08 | $24.58 | $24.78 | $23.95 | $23.95 | $17.07 | 3,119,400 |
| 2020-01-07 | $24.68 | $25.21 | $24.51 | $24.88 | $17.73 | 3,385,900 |
| 2020-01-06 | $23.25 | $25.58 | $23.11 | $24.81 | $17.68 | 4,772,040 |
| 2020-01-03 | $23.22 | $23.40 | $23.11 | $23.35 | $16.64 | 1,349,550 |
| 2020-01-02 | $23.16 | $23.27 | $23.09 | $23.22 | $16.55 | 1,213,100 |
| 2020-01-01 | $23.03 | $23.03 | $23.03 | $23.03 | $16.41 | 0 |
| 2019-12-31 | $23.18 | $23.27 | $22.90 | $23.03 | $16.41 | 903,600 |
| 2019-12-30 | $23.31 | $23.31 | $22.80 | $23.18 | $16.52 | 1,207,350 |
| 2019-12-27 | $23.52 | $23.68 | $23.36 | $23.42 | $16.69 | 812,890 |
| 2019-12-26 | $23.45 | $23.58 | $23.32 | $23.50 | $16.74 | 598,660 |
| 2019-12-25 | $23.40 | $23.76 | $23.36 | $23.45 | $16.71 | 564,000 |
| 2019-12-24 | $23.54 | $23.70 | $23.25 | $23.53 | $16.77 | 905,190 |
| 2019-12-23 | $24.44 | $24.44 | $23.50 | $23.56 | $16.79 | 1,469,400 |
| 2019-12-20 | $24.11 | $24.23 | $23.83 | $24.04 | $17.13 | 1,145,790 |
| 2019-12-19 | $23.36 | $24.46 | $23.16 | $24.04 | $17.13 | 2,109,200 |
| 2019-12-18 | $23.41 | $23.70 | $23.29 | $23.30 | $16.60 | 925,260 |
| 2019-12-17 | $23.20 | $23.46 | $23.01 | $23.36 | $16.64 | 905,090 |
| 2019-12-16 | $22.90 | $23.20 | $22.88 | $23.15 | $16.50 | 879,890 |
| 2019-12-13 | $22.60 | $22.88 | $22.60 | $22.80 | $16.25 | 664,730 |
| 2019-12-12 | $22.68 | $22.86 | $22.57 | $22.70 | $16.17 | 628,500 |
| 2019-12-11 | $23.11 | $23.11 | $22.48 | $22.67 | $16.15 | 602,400 |
| 2019-12-10 | $23.18 | $23.18 | $22.88 | $23.00 | $16.39 | 397,400 |
| 2019-12-09 | $22.94 | $23.29 | $22.86 | $22.96 | $16.36 | 537,900 |
| 2019-12-06 | $22.94 | $23.06 | $22.84 | $22.92 | $16.33 | 555,650 |
| 2019-12-05 | $22.64 | $23.05 | $22.57 | $22.94 | $16.35 | 868,800 |
| 2019-12-04 | $22.38 | $22.59 | $22.23 | $22.47 | $16.01 | 495,000 |
| 2019-12-03 | $22.20 | $22.50 | $22.01 | $22.49 | $16.02 | 443,300 |
| 2019-12-02 | $22.31 | $22.36 | $22.12 | $22.20 | $15.82 | 344,640 |
| 2019-11-29 | $22.34 | $22.34 | $21.87 | $22.23 | $15.84 | 673,850 |
| 2019-11-28 | $22.58 | $22.58 | $22.23 | $22.29 | $15.88 | 399,700 |
| 2019-11-27 | $22.58 | $22.58 | $22.22 | $22.38 | $15.95 | 629,300 |
| 2019-11-26 | $22.59 | $22.71 | $22.40 | $22.48 | $16.02 | 391,300 |
| 2019-11-25 | $22.90 | $22.90 | $22.40 | $22.55 | $16.07 | 707,300 |
| 2019-11-22 | $23.08 | $23.27 | $22.70 | $22.77 | $16.22 | 536,500 |
| 2019-11-21 | $23.04 | $23.17 | $22.81 | $22.95 | $16.35 | 494,150 |
| 2019-11-20 | $23.44 | $23.44 | $23.00 | $23.05 | $16.42 | 647,100 |
| 2019-11-19 | $23.35 | $23.55 | $23.28 | $23.43 | $16.69 | 793,000 |
| 2019-11-18 | $23.09 | $23.53 | $22.55 | $23.36 | $16.64 | 1,021,300 |
| 2019-11-15 | $22.88 | $23.50 | $22.88 | $23.23 | $16.55 | 1,305,260 |
| 2019-11-14 | $22.59 | $23.08 | $22.52 | $22.87 | $16.30 | 790,600 |
| 2019-11-13 | $22.89 | $22.89 | $22.24 | $22.48 | $16.02 | 834,300 |
| 2019-11-12 | $23.22 | $23.22 | $22.50 | $22.90 | $16.32 | 802,860 |
| 2019-11-11 | $23.64 | $23.64 | $22.88 | $23.06 | $16.43 | 705,090 |
| 2019-11-08 | $23.80 | $23.80 | $23.50 | $23.52 | $16.76 | 577,200 |
| 2019-11-07 | $23.69 | $23.69 | $23.30 | $23.48 | $16.73 | 624,500 |
| 2019-11-06 | $24.10 | $24.13 | $23.41 | $23.48 | $16.73 | 796,800 |
| 2019-11-05 | $23.82 | $24.10 | $23.65 | $23.89 | $17.02 | 723,860 |
| 2019-11-04 | $23.69 | $24.21 | $23.52 | $23.99 | $17.09 | 863,600 |
| 2019-11-01 | $23.55 | $23.69 | $23.01 | $23.69 | $16.88 | 1,046,100 |
| 2019-10-31 | $24.30 | $24.52 | $23.38 | $23.46 | $16.72 | 1,539,510 |
| 2019-10-30 | $24.63 | $25.00 | $24.36 | $24.38 | $17.37 | 1,026,290 |
| 2019-10-29 | $24.68 | $25.09 | $24.41 | $24.44 | $17.41 | 1,040,200 |
| 2019-10-28 | $24.70 | $25.05 | $24.52 | $25.03 | $17.83 | 1,290,090 |
| 2019-10-25 | $24.80 | $24.80 | $24.13 | $24.50 | $17.46 | 841,900 |
| 2019-10-24 | $24.75 | $24.75 | $24.33 | $24.62 | $17.54 | 681,700 |
| 2019-10-23 | $24.78 | $24.90 | $24.40 | $24.63 | $17.55 | 850,500 |
| 2019-10-22 | $24.69 | $24.69 | $24.35 | $24.58 | $17.51 | 781,800 |
| 2019-10-21 | $24.57 | $24.78 | $24.08 | $24.49 | $17.45 | 1,305,050 |
| 2019-10-18 | $25.91 | $25.98 | $24.83 | $25.00 | $17.81 | 1,912,930 |
| 2019-10-17 | $25.80 | $26.18 | $25.42 | $25.81 | $18.39 | 1,460,970 |
| 2019-10-16 | $26.45 | $26.60 | $25.53 | $25.71 | $18.32 | 2,680,100 |
| 2019-10-15 | $25.75 | $26.63 | $25.55 | $26.45 | $18.85 | 3,335,050 |
| 2019-10-14 | $26.00 | $26.28 | $25.60 | $25.80 | $18.38 | 2,582,400 |
| 2019-10-11 | $26.36 | $26.64 | $25.54 | $25.70 | $18.31 | 4,511,620 |
| 2019-10-10 | $26.17 | $27.21 | $25.87 | $26.76 | $19.07 | 5,802,650 |
| 2019-10-09 | $25.81 | $25.95 | $25.01 | $25.95 | $18.49 | 2,961,010 |
| 2019-10-08 | $25.07 | $26.50 | $25.07 | $25.33 | $18.05 | 3,389,720 |
| 2019-10-07 | $25.12 | $25.12 | $25.12 | $25.12 | $17.90 | 0 |
| 2019-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $17.90 | 0 |
| 2019-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $17.90 | 0 |
| 2019-10-02 | $25.12 | $25.12 | $25.12 | $25.12 | $17.90 | 0 |
| 2019-10-01 | $25.12 | $25.12 | $25.12 | $25.12 | $17.90 | 0 |
| 2019-09-30 | $24.48 | $25.52 | $24.41 | $25.12 | $17.90 | 3,419,230 |
| 2019-09-27 | $23.43 | $24.85 | $23.43 | $24.77 | $17.65 | 2,582,940 |
| 2019-09-26 | $24.81 | $24.99 | $23.26 | $23.38 | $16.66 | 2,590,220 |
| 2019-09-25 | $24.45 | $26.70 | $24.35 | $25.00 | $17.81 | 3,102,830 |
| 2019-09-24 | $24.36 | $24.83 | $24.25 | $24.37 | $17.36 | 1,106,760 |
| 2019-09-23 | $24.39 | $24.57 | $24.05 | $24.23 | $17.26 | 1,199,100 |
| 2019-09-20 | $25.20 | $25.70 | $24.57 | $24.63 | $17.55 | 1,805,530 |
| 2019-09-19 | $24.88 | $25.49 | $24.70 | $25.21 | $17.96 | 2,581,050 |
| 2019-09-18 | $24.18 | $25.08 | $24.04 | $24.88 | $17.73 | 2,290,090 |
| 2019-09-17 | $24.60 | $24.72 | $24.02 | $24.18 | $17.23 | 1,291,790 |
| 2019-09-16 | $24.73 | $24.85 | $24.54 | $24.73 | $17.62 | 1,158,360 |
| 2019-09-13 | $24.73 | $24.73 | $24.73 | $24.73 | $17.62 | 0 |
| 2019-09-12 | $24.80 | $24.86 | $24.50 | $24.73 | $17.62 | 1,387,730 |
| 2019-09-11 | $25.19 | $25.40 | $24.28 | $24.61 | $17.54 | 2,767,550 |
| 2019-09-10 | $25.60 | $26.03 | $25.01 | $25.17 | $17.93 | 3,692,770 |
| 2019-09-09 | $24.48 | $25.96 | $24.05 | $25.71 | $18.32 | 5,216,580 |
| 2019-09-06 | $23.53 | $24.47 | $23.24 | $24.35 | $17.35 | 3,767,220 |
| 2019-09-05 | $23.56 | $23.71 | $23.30 | $23.33 | $16.62 | 1,566,180 |
| 2019-09-04 | $23.03 | $23.67 | $23.03 | $23.32 | $16.62 | 1,584,280 |
| 2019-09-03 | $23.00 | $23.21 | $22.90 | $23.20 | $16.53 | 1,151,790 |
| 2019-09-02 | $22.73 | $23.13 | $22.37 | $22.95 | $16.35 | 975,140 |
| 2019-08-30 | $23.12 | $23.13 | $22.43 | $22.60 | $16.10 | 1,029,400 |
| 2019-08-29 | $23.05 | $23.25 | $22.89 | $22.93 | $16.34 | 998,700 |
| 2019-08-28 | $23.29 | $23.29 | $22.95 | $23.06 | $16.43 | 890,200 |
| 2019-08-27 | $23.02 | $23.41 | $22.96 | $23.14 | $16.49 | 1,174,740 |
| 2019-08-26 | $22.70 | $22.98 | $22.44 | $22.80 | $16.25 | 951,160 |
| 2019-08-23 | $23.30 | $23.40 | $22.78 | $23.10 | $16.46 | 1,455,610 |
| 2019-08-22 | $22.99 | $23.37 | $22.93 | $23.34 | $16.63 | 1,631,400 |
| 2019-08-21 | $22.91 | $23.13 | $22.85 | $22.87 | $16.30 | 1,139,360 |
| 2019-08-20 | $22.99 | $23.18 | $22.71 | $22.95 | $16.35 | 1,861,320 |
| 2019-08-19 | $22.10 | $23.33 | $22.10 | $22.99 | $16.38 | 2,736,190 |
| 2019-08-16 | $22.44 | $22.84 | $21.89 | $22.00 | $15.68 | 1,933,600 |
| 2019-08-15 | $21.00 | $21.98 | $20.65 | $21.86 | $15.58 | 1,072,600 |
| 2019-08-14 | $21.99 | $22.27 | $21.62 | $21.67 | $15.44 | 1,023,900 |
| 2019-08-13 | $20.80 | $22.66 | $20.66 | $21.61 | $15.40 | 1,687,930 |
| 2019-08-12 | $21.23 | $21.32 | $19.51 | $21.08 | $15.02 | 1,498,690 |
| 2019-08-09 | $22.15 | $22.15 | $21.40 | $21.40 | $15.25 | 662,700 |
| 2019-08-08 | $22.14 | $22.20 | $21.80 | $21.85 | $15.57 | 661,100 |
| 2019-08-07 | $22.08 | $22.40 | $21.90 | $21.92 | $15.62 | 819,760 |
| 2019-08-06 | $22.10 | $22.25 | $21.18 | $21.90 | $15.60 | 1,401,020 |
| 2019-08-05 | $22.62 | $22.85 | $22.31 | $22.61 | $16.11 | 950,830 |
| 2019-08-02 | $22.55 | $22.65 | $22.25 | $22.62 | $16.12 | 979,110 |
| 2019-08-01 | $22.58 | $22.86 | $22.46 | $22.83 | $16.27 | 802,390 |
| 2019-07-31 | $22.73 | $22.89 | $22.45 | $22.73 | $16.20 | 827,760 |
| 2019-07-30 | $22.62 | $22.90 | $22.62 | $22.68 | $16.16 | 850,080 |
| 2019-07-29 | $22.75 | $22.78 | $22.41 | $22.72 | $16.19 | 628,480 |
| 2019-07-26 | $22.50 | $22.60 | $22.30 | $22.48 | $16.02 | 526,900 |
| 2019-07-25 | $22.50 | $22.80 | $22.35 | $22.55 | $16.07 | 762,010 |
| 2019-07-24 | $22.58 | $22.74 | $22.43 | $22.50 | $16.03 | 806,100 |
| 2019-07-23 | $22.49 | $22.60 | $22.12 | $22.38 | $15.95 | 690,100 |
| 2019-07-22 | $23.18 | $23.18 | $22.08 | $22.08 | $15.73 | 1,133,400 |
| 2019-07-19 | $23.06 | $23.30 | $22.93 | $23.17 | $16.51 | 519,770 |
| 2019-07-18 | $23.48 | $23.48 | $22.90 | $22.90 | $16.32 | 752,720 |
| 2019-07-17 | $23.36 | $23.55 | $23.15 | $23.53 | $16.77 | 791,400 |
| 2019-07-16 | $23.21 | $23.68 | $23.01 | $23.50 | $16.74 | 1,018,400 |
| 2019-07-15 | $23.09 | $23.23 | $22.60 | $23.21 | $16.54 | 972,680 |
| 2019-07-12 | $23.29 | $23.30 | $22.89 | $22.96 | $16.36 | 1,034,080 |
| 2019-07-11 | $23.60 | $23.79 | $23.24 | $23.29 | $16.59 | 892,300 |
| 2019-07-10 | $23.56 | $23.73 | $23.30 | $23.53 | $16.77 | 719,300 |
| 2019-07-09 | $23.31 | $23.58 | $23.23 | $23.54 | $16.77 | 985,300 |
| 2019-07-08 | $24.55 | $24.66 | $23.49 | $23.56 | $16.79 | 1,696,030 |
| 2019-07-05 | $24.32 | $24.78 | $24.32 | $24.68 | $17.59 | 1,343,200 |
| 2019-07-04 | $24.75 | $24.75 | $24.23 | $24.42 | $17.40 | 1,157,200 |
| 2019-07-03 | $24.71 | $24.83 | $24.40 | $24.51 | $17.46 | 1,386,400 |
| 2019-07-02 | $24.65 | $24.93 | $24.50 | $24.85 | $17.71 | 1,970,810 |
| 2019-07-01 | $24.50 | $24.76 | $24.13 | $24.65 | $17.56 | 2,073,890 |
| 2019-06-28 | $24.80 | $24.80 | $24.00 | $24.02 | $17.12 | 2,330,750 |
| 2019-06-27 | $24.31 | $25.50 | $24.20 | $24.88 | $17.73 | 3,057,390 |
| 2019-06-26 | $23.90 | $24.43 | $23.84 | $24.21 | $17.25 | 1,153,520 |
| 2019-06-25 | $24.42 | $24.42 | $23.79 | $23.92 | $17.04 | 1,314,520 |
| 2019-06-24 | $24.55 | $24.88 | $24.02 | $24.42 | $17.40 | 1,539,310 |
| 2019-06-21 | $24.67 | $24.99 | $24.42 | $24.77 | $17.65 | 2,671,100 |
| 2019-06-20 | $24.18 | $24.92 | $23.64 | $24.55 | $17.49 | 2,834,820 |
| 2019-06-19 | $24.11 | $24.40 | $24.01 | $24.11 | $17.18 | 2,032,840 |
| 2019-06-18 | $23.52 | $23.98 | $23.31 | $23.79 | $16.95 | 1,393,660 |
| 2019-06-17 | $23.08 | $23.81 | $23.08 | $23.43 | $16.69 | 906,660 |
| 2019-06-14 | $24.43 | $24.56 | $23.40 | $23.50 | $16.74 | 1,891,170 |
| 2019-06-13 | $24.77 | $24.85 | $24.40 | $24.44 | $17.41 | 1,700,300 |
| 2019-06-12 | $24.99 | $25.37 | $24.61 | $24.77 | $17.65 | 2,041,200 |
| 2019-06-11 | $24.38 | $25.75 | $23.95 | $25.13 | $17.91 | 3,240,230 |
| 2019-06-10 | $23.20 | $24.18 | $23.20 | $23.99 | $17.09 | 2,013,730 |
| 2019-06-07 | $23.17 | $23.17 | $23.17 | $23.17 | $16.51 | 0 |
| 2019-06-06 | $24.80 | $24.85 | $22.99 | $23.17 | $16.51 | 2,754,700 |
| 2019-06-05 | $25.73 | $25.81 | $24.67 | $24.78 | $17.66 | 2,195,410 |
| 2019-06-04 | $24.61 | $25.87 | $24.61 | $25.43 | $18.12 | 2,895,360 |
| 2019-06-03 | $25.80 | $26.22 | $24.75 | $24.87 | $17.72 | 3,591,330 |
| 2019-05-31 | $25.03 | $27.36 | $24.80 | $26.17 | $18.65 | 5,937,630 |
| 2019-05-30 | $24.32 | $25.00 | $24.19 | $25.00 | $17.81 | 2,873,370 |
| 2019-05-29 | $23.96 | $24.97 | $23.82 | $24.77 | $17.65 | 3,352,080 |
| 2019-05-28 | $24.08 | $24.37 | $23.80 | $24.07 | $17.15 | 2,382,830 |
| 2019-05-27 | $24.05 | $25.13 | $23.50 | $24.93 | $17.41 | 3,378,380 |
| 2019-05-24 | $23.10 | $24.16 | $23.01 | $24.00 | $16.76 | 2,282,370 |
| 2019-05-23 | $24.10 | $24.16 | $23.00 | $23.20 | $16.20 | 1,651,070 |
| 2019-05-22 | $23.81 | $24.29 | $23.60 | $24.18 | $16.89 | 2,147,850 |
| 2019-05-21 | $23.50 | $25.00 | $23.50 | $23.96 | $16.73 | 2,665,100 |
| 2019-05-20 | $22.90 | $22.98 | $22.40 | $22.91 | $16.00 | 1,164,530 |
| 2019-05-17 | $24.08 | $24.08 | $22.60 | $22.76 | $15.89 | 2,387,880 |
| 2019-05-16 | $23.90 | $24.09 | $23.71 | $24.03 | $16.78 | 1,675,890 |
| 2019-05-15 | $23.74 | $23.88 | $23.62 | $23.83 | $16.64 | 1,524,350 |
| 2019-05-14 | $23.55 | $23.84 | $23.32 | $23.40 | $16.34 | 1,266,380 |
| 2019-05-13 | $23.85 | $23.93 | $23.50 | $23.87 | $16.67 | 1,337,490 |
| 2019-05-10 | $23.76 | $24.20 | $22.72 | $24.00 | $16.76 | 2,420,480 |
| 2019-05-09 | $23.80 | $24.25 | $23.40 | $23.50 | $16.41 | 1,715,040 |
| 2019-05-08 | $23.10 | $24.88 | $22.39 | $24.07 | $16.81 | 2,745,140 |
| 2019-05-07 | $23.20 | $23.79 | $23.11 | $23.56 | $16.45 | 2,167,800 |
| 2019-05-06 | $24.55 | $24.55 | $23.10 | $23.10 | $16.13 | 2,779,980 |
| 2019-05-03 | $25.67 | $25.67 | $25.67 | $25.67 | $17.93 | 0 |
| 2019-05-02 | $25.67 | $25.67 | $25.67 | $25.67 | $17.93 | 0 |
| 2019-05-01 | $25.67 | $25.67 | $25.67 | $25.67 | $17.93 | 0 |
| 2019-04-30 | $25.60 | $26.24 | $25.48 | $25.67 | $17.93 | 2,055,390 |
| 2019-04-29 | $28.48 | $28.48 | $25.98 | $25.98 | $18.14 | 4,461,440 |
| 2019-04-26 | $29.75 | $30.49 | $28.87 | $28.87 | $20.16 | 4,123,880 |
| 2019-04-25 | $29.22 | $31.30 | $29.10 | $29.74 | $20.77 | 5,593,450 |
| 2019-04-24 | $28.90 | $29.29 | $28.80 | $29.01 | $20.26 | 1,406,230 |
| 2019-04-23 | $29.24 | $29.58 | $28.91 | $29.11 | $20.33 | 2,037,320 |
| 2019-04-22 | $29.08 | $29.66 | $28.71 | $29.32 | $20.47 | 2,627,170 |
| 2019-04-19 | $29.15 | $29.29 | $28.74 | $29.10 | $20.32 | 1,514,890 |
| 2019-04-18 | $29.51 | $29.57 | $28.87 | $28.97 | $20.23 | 2,249,360 |
| 2019-04-17 | $29.27 | $29.62 | $29.11 | $29.48 | $20.59 | 2,147,740 |
| 2019-04-16 | $29.00 | $29.39 | $28.60 | $29.38 | $20.52 | 2,102,060 |
| 2019-04-15 | $29.78 | $29.96 | $29.19 | $29.21 | $20.40 | 2,248,880 |
| 2019-04-12 | $29.08 | $29.68 | $29.08 | $29.49 | $20.59 | 1,876,100 |
| 2019-04-11 | $29.65 | $29.78 | $29.14 | $29.14 | $20.35 | 2,268,290 |
| 2019-04-10 | $29.60 | $29.66 | $29.35 | $29.59 | $20.66 | 2,414,900 |
| 2019-04-09 | $30.00 | $30.02 | $29.29 | $29.71 | $20.75 | 4,050,840 |
| 2019-04-08 | $31.46 | $31.80 | $30.25 | $30.41 | $21.24 | 5,183,730 |
| 2019-04-05 | $31.19 | $31.19 | $31.19 | $31.19 | $21.78 | 0 |
| 2019-04-04 | $30.90 | $31.49 | $30.76 | $31.19 | $21.78 | 5,170,220 |
| 2019-04-03 | $30.02 | $31.20 | $29.98 | $30.79 | $21.50 | 5,078,170 |
| 2019-04-02 | $30.60 | $30.62 | $29.95 | $30.20 | $21.09 | 4,387,850 |
| 2019-04-01 | $29.55 | $30.70 | $29.40 | $30.45 | $21.26 | 4,355,800 |
| 2019-03-29 | $28.90 | $29.55 | $28.90 | $29.48 | $20.59 | 3,315,100 |
| 2019-03-28 | $29.08 | $29.67 | $28.71 | $28.90 | $20.18 | 2,976,540 |
| 2019-03-27 | $30.30 | $30.49 | $29.16 | $29.42 | $20.54 | 4,156,120 |
| 2019-03-26 | $30.10 | $30.55 | $29.88 | $30.17 | $21.07 | 4,055,550 |
| 2019-03-25 | $30.19 | $30.42 | $29.68 | $29.95 | $20.91 | 4,227,030 |
| 2019-03-22 | $31.43 | $31.57 | $30.30 | $30.64 | $21.40 | 5,026,000 |
| 2019-03-21 | $31.97 | $31.97 | $31.30 | $31.44 | $21.96 | 5,574,210 |
| 2019-03-20 | $31.45 | $31.99 | $31.03 | $31.73 | $22.16 | 5,603,600 |
| 2019-03-19 | $31.35 | $31.84 | $31.15 | $31.49 | $21.99 | 5,524,230 |
| 2019-03-18 | $30.46 | $31.50 | $30.30 | $31.33 | $21.88 | 5,992,270 |
| 2019-03-15 | $30.63 | $30.97 | $29.80 | $30.50 | $21.30 | 5,588,200 |
| 2019-03-14 | $32.00 | $32.35 | $29.88 | $30.43 | $21.25 | 8,644,300 |
| 2019-03-13 | $35.40 | $35.40 | $32.80 | $32.80 | $22.90 | 10,509,240 |
| 2019-03-12 | $35.60 | $36.51 | $34.34 | $35.86 | $25.04 | 14,235,830 |
| 2019-03-11 | $34.50 | $35.50 | $32.97 | $34.93 | $24.39 | 13,250,970 |
| 2019-03-08 | $37.99 | $39.10 | $33.55 | $33.88 | $23.66 | 21,170,260 |
| 2019-03-07 | $32.48 | $36.00 | $32.23 | $36.00 | $25.14 | 11,100,020 |
| 2019-03-06 | $32.18 | $33.50 | $31.71 | $32.73 | $22.86 | 15,882,610 |
| 2019-03-05 | $31.30 | $32.13 | $31.03 | $31.90 | $22.28 | 10,216,220 |
| 2019-03-04 | $31.58 | $32.91 | $31.30 | $31.67 | $22.12 | 13,929,340 |
| 2019-03-01 | $30.76 | $32.20 | $30.40 | $31.65 | $22.10 | 11,100,560 |
| 2019-02-28 | $31.52 | $32.23 | $30.90 | $30.91 | $21.59 | 10,408,930 |
| 2019-02-27 | $31.15 | $32.73 | $30.18 | $32.29 | $22.55 | 17,298,720 |
| 2019-02-26 | $31.20 | $32.49 | $30.83 | $31.25 | $21.82 | 16,923,400 |
| 2019-02-25 | $29.61 | $31.85 | $29.50 | $31.58 | $22.05 | 15,850,170 |
| 2019-02-22 | $29.81 | $30.60 | $29.62 | $29.82 | $20.82 | 10,662,610 |
| 2019-02-21 | $29.55 | $30.24 | $29.20 | $29.94 | $20.91 | 10,886,600 |
| 2019-02-20 | $31.15 | $31.18 | $29.50 | $30.05 | $20.98 | 13,299,960 |
| 2019-02-19 | $30.45 | $32.99 | $30.41 | $31.52 | $22.01 | 20,327,590 |
| 2019-02-18 | $29.63 | $31.44 | $28.75 | $30.87 | $21.56 | 14,851,530 |
| 2019-02-15 | $29.84 | $30.66 | $29.46 | $29.66 | $20.71 | 12,660,270 |
| 2019-02-14 | $28.51 | $31.00 | $28.50 | $30.03 | $20.97 | 15,114,990 |
| 2019-02-13 | $29.15 | $29.80 | $28.82 | $29.30 | $20.46 | 12,192,830 |
| 2019-02-12 | $28.79 | $29.94 | $28.61 | $29.06 | $20.29 | 14,585,900 |
| 2019-02-11 | $27.61 | $29.30 | $27.43 | $28.82 | $20.13 | 12,056,220 |
| 2019-02-08 | $27.46 | $27.46 | $27.46 | $27.46 | $19.18 | 0 |
| 2019-02-07 | $27.46 | $27.46 | $27.46 | $27.46 | $19.18 | 0 |
| 2019-02-06 | $27.46 | $27.46 | $27.46 | $27.46 | $19.18 | 0 |
| 2019-02-05 | $27.46 | $27.46 | $27.46 | $27.46 | $19.18 | 0 |
| 2019-02-04 | $27.46 | $27.46 | $27.46 | $27.46 | $19.18 | 0 |
| 2019-02-01 | $26.90 | $28.37 | $26.38 | $27.46 | $19.18 | 11,841,320 |
| 2019-01-31 | $29.31 | $29.55 | $27.39 | $27.39 | $19.13 | 11,243,400 |
| 2019-01-30 | $29.00 | $31.22 | $29.00 | $30.43 | $21.25 | 17,182,530 |
| 2019-01-29 | $28.90 | $30.10 | $28.51 | $28.88 | $20.17 | 13,846,280 |
| 2019-01-28 | $31.89 | $34.50 | $28.90 | $30.65 | $21.40 | 22,847,400 |
| 2019-01-25 | $31.89 | $31.89 | $31.89 | $31.89 | $22.27 | 279,110 |
| 2019-01-24 | $28.99 | $28.99 | $28.99 | $28.99 | $20.24 | 102,990 |
| 2019-01-23 | $26.35 | $26.35 | $26.35 | $26.35 | $18.40 | 91,200 |
| 2019-01-22 | $19.96 | $23.95 | $19.96 | $23.95 | $16.72 | 68,500 |