Guangdong Gensho Logistics Company Ltd (603813) Exchange: SHG
Data as of Aug. 22, 2025
$15.82 ($-0.32) -1.98%
Guangdong Gensho Logistics Company Ltd - Daily Information
Click for more stock information on Guangdong Gensho Logistics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.14 |
| Previous Close | $15.82 |
| High | $16.14 |
| Low | $15.80 |
| Adjusted Open | $16.14 |
| Previous Adjusted Close | $15.82 |
| Adjusted High | $16.14 |
| Adjusted Low | $15.80 |
Invest in Guangdong Gensho Logistics Company Ltd (603813)
Historical Stock Data for Guangdong Gensho Logistics Company Ltd (603813)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $16.14 | $16.14 | $15.80 | $15.82 | $15.82 | 778,300 |
| 2025-08-07 | $16.30 | $16.38 | $16.14 | $16.14 | $16.14 | 752,400 |
| 2025-08-06 | $16.12 | $16.48 | $16.11 | $16.36 | $16.36 | 549,300 |
| 2025-08-05 | $16.27 | $16.29 | $16.01 | $16.23 | $16.23 | 513,900 |
| 2025-08-04 | $15.82 | $16.40 | $15.70 | $16.08 | $16.08 | 672,530 |
| 2025-08-01 | $15.67 | $15.93 | $15.67 | $15.82 | $15.82 | 351,100 |
| 2025-07-31 | $15.95 | $16.12 | $15.71 | $15.71 | $15.71 | 824,700 |
| 2025-07-30 | $16.48 | $16.48 | $15.92 | $15.96 | $15.96 | 712,400 |
| 2025-07-29 | $16.59 | $16.62 | $16.26 | $16.29 | $16.29 | 690,500 |
| 2025-07-28 | $16.05 | $16.70 | $16.05 | $16.40 | $16.40 | 818,700 |
| 2025-07-25 | $15.86 | $16.20 | $15.80 | $16.05 | $16.05 | 762,800 |
| 2025-07-24 | $15.90 | $16.15 | $15.81 | $15.95 | $15.95 | 757,900 |
| 2025-07-23 | $15.81 | $16.49 | $15.81 | $15.90 | $15.90 | 750,800 |
| 2025-07-22 | $15.63 | $15.94 | $15.63 | $15.90 | $15.90 | 642,200 |
| 2025-07-21 | $15.98 | $16.15 | $15.43 | $15.66 | $15.66 | 1,085,900 |
| 2025-07-18 | $16.38 | $16.77 | $15.53 | $15.58 | $15.58 | 2,620,100 |
| 2025-07-17 | $15.25 | $15.97 | $15.21 | $15.97 | $15.97 | 1,516,680 |
| 2025-07-16 | $14.60 | $15.28 | $14.51 | $15.21 | $15.21 | 996,900 |
| 2025-07-15 | $14.62 | $14.76 | $14.38 | $14.57 | $14.57 | 902,300 |
| 2025-07-14 | $14.15 | $14.66 | $14.10 | $14.65 | $14.65 | 1,803,620 |
| 2025-07-11 | $14.17 | $14.34 | $14.00 | $14.14 | $14.14 | 558,400 |
| 2025-07-10 | $14.20 | $14.32 | $13.84 | $14.14 | $14.14 | 1,073,090 |
| 2025-07-09 | $14.08 | $14.21 | $13.80 | $14.10 | $14.10 | 1,838,200 |
| 2025-07-08 | $13.13 | $13.76 | $13.02 | $13.76 | $13.76 | 2,194,900 |
| 2025-07-07 | $13.21 | $13.21 | $13.00 | $13.10 | $13.10 | 560,900 |
| 2025-07-04 | $13.39 | $13.48 | $13.20 | $13.22 | $13.22 | 347,400 |
| 2025-07-03 | $13.47 | $13.49 | $13.35 | $13.40 | $13.40 | 458,500 |
| 2025-07-02 | $13.70 | $13.70 | $13.37 | $13.43 | $13.43 | 617,200 |
| 2025-06-30 | $13.21 | $13.78 | $13.21 | $13.65 | $13.65 | 1,388,500 |
| 2025-06-27 | $13.08 | $13.28 | $12.99 | $13.21 | $13.21 | 763,400 |
| 2025-06-26 | $13.16 | $13.24 | $12.99 | $13.02 | $13.02 | 1,124,700 |
| 2025-06-25 | $13.45 | $13.46 | $13.17 | $13.20 | $13.20 | 838,000 |
| 2025-06-24 | $13.38 | $13.51 | $13.22 | $13.36 | $13.36 | 664,000 |
| 2025-06-23 | $13.19 | $13.55 | $13.19 | $13.36 | $13.36 | 504,700 |
| 2025-06-20 | $13.60 | $13.63 | $13.30 | $13.41 | $13.41 | 894,900 |
| 2025-06-19 | $13.81 | $13.99 | $13.54 | $13.60 | $13.60 | 873,400 |
| 2025-06-18 | $14.19 | $14.28 | $13.82 | $13.83 | $13.83 | 789,200 |
| 2025-06-17 | $14.38 | $14.38 | $14.15 | $14.19 | $14.19 | 384,400 |
| 2025-06-13 | $14.40 | $14.70 | $13.92 | $13.92 | $13.92 | 1,623,000 |
| 2025-06-12 | $14.18 | $14.58 | $14.18 | $14.49 | $14.49 | 1,103,900 |
| 2025-06-11 | $14.30 | $14.46 | $14.17 | $14.28 | $14.28 | 532,900 |
| 2025-06-10 | $14.07 | $14.23 | $13.95 | $14.21 | $14.21 | 520,300 |
| 2025-06-09 | $14.01 | $14.25 | $14.01 | $14.03 | $14.03 | 660,500 |
| 2025-06-06 | $14.25 | $14.30 | $13.93 | $14.01 | $14.01 | 540,900 |
| 2025-06-05 | $14.00 | $14.30 | $13.94 | $14.25 | $14.25 | 692,500 |
| 2025-06-04 | $13.99 | $14.13 | $13.77 | $14.00 | $14.00 | 591,920 |
| 2025-06-03 | $13.55 | $13.92 | $13.55 | $13.86 | $13.86 | 494,900 |
| 2025-05-30 | $13.73 | $13.85 | $13.66 | $13.79 | $13.79 | 476,400 |
| 2025-05-29 | $13.91 | $13.91 | $13.67 | $13.73 | $13.73 | 778,600 |
| 2025-05-28 | $13.95 | $14.14 | $13.85 | $13.91 | $13.91 | 350,400 |
| 2025-05-27 | $13.83 | $14.04 | $13.77 | $13.95 | $13.95 | 642,000 |
| 2025-05-26 | $14.58 | $14.58 | $13.68 | $13.80 | $13.80 | 1,406,600 |
| 2025-05-23 | $14.00 | $14.59 | $13.87 | $14.25 | $14.25 | 1,258,800 |
| 2025-05-22 | $13.63 | $14.04 | $13.58 | $13.90 | $13.90 | 873,940 |
| 2025-05-21 | $13.75 | $13.77 | $13.54 | $13.61 | $13.61 | 495,800 |
| 2025-05-20 | $13.69 | $13.78 | $13.51 | $13.73 | $13.73 | 571,200 |
| 2025-05-19 | $13.51 | $13.82 | $13.43 | $13.66 | $13.66 | 710,730 |
| 2025-05-16 | $13.45 | $13.75 | $13.21 | $13.39 | $13.39 | 852,130 |
| 2025-05-15 | $13.60 | $13.69 | $13.23 | $13.50 | $13.50 | 1,167,400 |
| 2025-05-14 | $13.80 | $13.98 | $13.16 | $13.30 | $13.30 | 1,910,600 |
| 2025-05-13 | $14.07 | $14.30 | $13.75 | $13.85 | $13.85 | 1,338,000 |
| 2025-05-12 | $14.07 | $14.07 | $13.52 | $13.85 | $13.85 | 3,099,670 |
| 2025-05-09 | $14.00 | $14.07 | $13.40 | $14.07 | $14.07 | 4,100,230 |
| 2025-05-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 83,900 |
| 2025-05-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 253,500 |
| 2025-05-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 453,100 |
| 2025-04-30 | $10.48 | $11.57 | $10.48 | $11.57 | $11.57 | 3,511,930 |
| 2025-04-28 | $11.03 | $11.53 | $11.00 | $11.02 | $11.02 | 2,098,600 |
| 2025-04-25 | $11.03 | $11.49 | $10.90 | $11.41 | $11.41 | 2,422,500 |
| 2025-04-24 | $11.16 | $11.34 | $10.90 | $10.93 | $10.93 | 2,483,600 |
| 2025-04-23 | $11.39 | $11.73 | $11.11 | $11.33 | $11.33 | 2,938,160 |
| 2025-04-22 | $12.06 | $12.32 | $11.20 | $11.36 | $11.36 | 4,935,330 |
| 2025-04-21 | $12.83 | $13.02 | $12.30 | $12.44 | $12.44 | 2,319,860 |
| 2025-04-18 | $13.47 | $13.59 | $12.48 | $13.05 | $13.05 | 1,765,100 |
| 2025-04-17 | $13.69 | $13.93 | $13.22 | $13.52 | $13.52 | 1,314,700 |
| 2025-04-16 | $14.19 | $14.41 | $13.59 | $13.69 | $13.69 | 1,137,000 |
| 2025-04-15 | $13.83 | $14.26 | $13.64 | $14.15 | $14.15 | 1,777,130 |
| 2025-04-14 | $13.69 | $14.19 | $13.65 | $13.75 | $13.75 | 1,071,500 |
| 2025-04-11 | $13.58 | $13.88 | $13.46 | $13.64 | $13.64 | 1,268,500 |
| 2025-04-10 | $13.69 | $14.09 | $13.39 | $13.70 | $13.70 | 2,198,140 |
| 2025-04-09 | $12.14 | $13.56 | $11.32 | $13.43 | $13.43 | 2,390,340 |
| 2025-04-08 | $11.49 | $12.76 | $11.49 | $12.33 | $12.33 | 2,362,260 |
| 2025-04-07 | $13.20 | $13.69 | $12.77 | $12.77 | $12.77 | 1,520,400 |
| 2025-04-03 | $13.95 | $14.30 | $13.85 | $14.19 | $14.19 | 1,499,360 |
| 2025-04-02 | $14.47 | $14.80 | $13.98 | $14.05 | $14.05 | 1,653,900 |
| 2025-04-01 | $14.76 | $14.99 | $14.41 | $14.46 | $14.46 | 1,555,800 |
| 2025-03-31 | $13.91 | $14.56 | $13.59 | $14.50 | $14.50 | 2,236,160 |
| 2025-03-28 | $14.33 | $14.46 | $13.83 | $13.90 | $13.90 | 1,340,300 |
| 2025-03-27 | $14.56 | $15.00 | $14.10 | $14.46 | $14.46 | 2,129,760 |
| 2025-03-26 | $14.41 | $15.52 | $14.39 | $14.79 | $14.79 | 2,646,660 |
| 2025-03-25 | $14.54 | $14.60 | $14.10 | $14.39 | $14.39 | 1,444,800 |
| 2025-03-24 | $15.23 | $15.24 | $13.84 | $14.48 | $14.48 | 3,005,800 |
| 2025-03-21 | $15.87 | $15.88 | $14.91 | $15.23 | $15.23 | 2,156,100 |
| 2025-03-20 | $16.02 | $16.38 | $15.55 | $15.80 | $15.80 | 2,111,040 |
| 2025-03-19 | $16.30 | $16.31 | $15.85 | $16.00 | $16.00 | 1,517,200 |
| 2025-03-18 | $15.90 | $16.26 | $15.75 | $16.26 | $16.26 | 2,145,800 |
| 2025-03-17 | $15.97 | $16.30 | $15.57 | $15.71 | $15.71 | 3,215,950 |
| 2025-03-14 | $14.90 | $15.98 | $14.60 | $15.98 | $15.98 | 4,997,910 |
| 2025-03-13 | $15.15 | $15.15 | $14.36 | $14.53 | $14.53 | 2,012,200 |
| 2025-03-12 | $15.39 | $15.58 | $14.92 | $15.19 | $15.19 | 3,061,000 |
| 2025-03-11 | $14.29 | $15.20 | $14.29 | $15.12 | $15.12 | 3,348,500 |
| 2025-03-10 | $14.02 | $14.64 | $14.00 | $14.57 | $14.57 | 2,335,900 |
| 2025-03-07 | $13.99 | $14.79 | $13.96 | $14.05 | $14.05 | 2,650,830 |
| 2025-03-06 | $14.21 | $14.25 | $13.83 | $13.92 | $13.92 | 2,480,100 |
| 2025-03-05 | $14.54 | $14.89 | $13.64 | $13.91 | $13.91 | 4,266,300 |
| 2025-03-04 | $14.13 | $14.89 | $13.72 | $14.54 | $14.54 | 3,836,390 |
| 2025-03-03 | $14.35 | $14.35 | $13.40 | $14.28 | $14.28 | 5,853,560 |
| 2025-02-28 | $13.00 | $14.21 | $12.81 | $14.21 | $14.21 | 4,646,600 |
| 2025-02-27 | $13.04 | $13.23 | $12.74 | $12.92 | $12.92 | 2,086,300 |
| 2025-02-26 | $13.02 | $13.29 | $12.80 | $13.09 | $13.09 | 2,784,900 |
| 2025-02-25 | $12.50 | $13.50 | $12.50 | $13.03 | $13.03 | 4,863,090 |
| 2025-02-24 | $12.12 | $13.31 | $12.12 | $12.79 | $12.79 | 5,567,780 |
| 2025-02-20 | $11.40 | $12.32 | $11.40 | $12.30 | $12.30 | 7,022,340 |
| 2025-02-19 | $10.53 | $11.57 | $10.52 | $11.57 | $11.57 | 4,804,100 |
| 2025-02-18 | $11.95 | $11.95 | $10.37 | $10.52 | $10.52 | 9,257,500 |
| 2025-02-17 | $10.04 | $10.86 | $10.00 | $10.86 | $10.86 | 3,452,590 |
| 2025-02-14 | $9.95 | $10.11 | $9.86 | $9.87 | $9.87 | 1,886,100 |
| 2025-02-13 | $10.15 | $10.19 | $9.97 | $10.00 | $10.00 | 1,284,080 |
| 2025-02-12 | $10.09 | $10.20 | $10.00 | $10.18 | $10.18 | 2,000,590 |
| 2025-02-11 | $10.34 | $10.45 | $9.92 | $10.10 | $10.10 | 2,107,220 |
| 2025-02-10 | $10.00 | $10.33 | $9.86 | $10.30 | $10.30 | 2,580,210 |
| 2025-02-07 | $9.72 | $10.02 | $9.71 | $9.84 | $9.84 | 3,033,700 |
| 2025-02-06 | $9.42 | $9.76 | $9.30 | $9.74 | $9.74 | 4,339,560 |
| 2025-02-05 | $9.21 | $9.59 | $9.09 | $9.55 | $9.55 | 6,527,810 |
| 2025-01-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 924,900 |
| 2025-01-24 | $11.16 | $11.18 | $10.47 | $10.85 | $10.85 | 3,593,400 |
| 2025-01-23 | $11.40 | $12.05 | $11.16 | $11.18 | $11.18 | 3,421,360 |
| 2025-01-22 | $12.00 | $12.00 | $11.01 | $11.23 | $11.23 | 2,987,800 |
| 2025-01-21 | $12.32 | $12.48 | $11.69 | $11.80 | $11.80 | 4,081,130 |
| 2025-01-20 | $12.01 | $12.45 | $11.60 | $12.38 | $12.38 | 5,316,200 |
| 2025-01-17 | $11.89 | $13.00 | $11.37 | $12.11 | $12.11 | 4,782,900 |
| 2025-01-16 | $12.33 | $12.40 | $11.88 | $11.98 | $11.98 | 2,214,160 |
| 2025-01-15 | $12.55 | $12.69 | $12.07 | $12.17 | $12.17 | 2,981,000 |
| 2025-01-14 | $11.02 | $12.07 | $10.96 | $12.07 | $12.07 | 3,034,250 |
| 2025-01-13 | $10.81 | $11.08 | $10.49 | $10.97 | $10.97 | 2,285,800 |
| 2025-01-09 | $11.84 | $11.91 | $11.41 | $11.56 | $11.56 | 2,553,200 |
| 2025-01-08 | $12.00 | $12.14 | $11.37 | $11.79 | $11.79 | 4,392,600 |
| 2025-01-07 | $10.58 | $11.69 | $10.58 | $11.69 | $11.69 | 1,710,400 |
| 2025-01-06 | $10.74 | $10.85 | $10.12 | $10.63 | $10.63 | 1,914,400 |
| 2025-01-03 | $11.48 | $11.57 | $10.69 | $10.79 | $10.79 | 2,229,600 |
| 2025-01-02 | $11.56 | $12.04 | $11.31 | $11.48 | $11.48 | 1,877,100 |
| 2024-12-31 | $11.70 | $12.17 | $11.53 | $11.59 | $11.59 | 1,485,040 |
| 2024-12-30 | $12.15 | $12.15 | $11.30 | $11.69 | $11.69 | 1,984,400 |
| 2024-12-27 | $12.00 | $12.36 | $11.82 | $12.20 | $12.20 | 2,253,400 |
| 2024-12-26 | $11.52 | $11.96 | $11.52 | $11.71 | $11.71 | 1,580,900 |
| 2024-12-25 | $12.02 | $12.09 | $11.20 | $11.57 | $11.57 | 2,647,000 |
| 2024-12-24 | $12.34 | $12.48 | $11.61 | $12.11 | $12.11 | 2,889,500 |
| 2024-12-23 | $13.68 | $13.72 | $12.34 | $12.34 | $12.34 | 3,450,700 |
| 2024-12-20 | $13.46 | $13.99 | $13.27 | $13.71 | $13.71 | 2,244,700 |
| 2024-12-19 | $13.57 | $13.87 | $13.26 | $13.45 | $13.45 | 2,157,400 |
| 2024-12-18 | $14.03 | $14.36 | $13.44 | $13.57 | $13.57 | 3,360,900 |
| 2024-12-17 | $14.49 | $15.50 | $14.02 | $14.04 | $14.04 | 5,512,400 |
| 2024-12-16 | $14.45 | $14.67 | $14.00 | $14.53 | $14.53 | 4,361,200 |
| 2024-12-13 | $14.54 | $15.23 | $14.00 | $14.05 | $14.05 | 7,411,000 |
| 2024-12-12 | $13.43 | $14.67 | $13.34 | $14.67 | $14.67 | 2,316,500 |
| 2024-12-11 | $13.21 | $13.42 | $13.21 | $13.34 | $13.34 | 982,300 |
| 2024-12-10 | $13.66 | $13.79 | $13.22 | $13.28 | $13.28 | 1,117,500 |
| 2024-12-09 | $13.43 | $13.56 | $13.11 | $13.35 | $13.35 | 1,160,200 |
| 2024-12-06 | $13.10 | $13.38 | $12.92 | $13.36 | $13.36 | 1,240,000 |
| 2024-12-05 | $12.66 | $13.10 | $12.65 | $13.08 | $13.08 | 1,343,000 |
| 2024-12-04 | $12.22 | $13.28 | $12.22 | $12.79 | $12.79 | 1,591,100 |
| 2024-12-03 | $13.32 | $13.41 | $13.00 | $13.14 | $13.14 | 1,357,700 |
| 2024-12-02 | $13.05 | $13.39 | $12.90 | $13.33 | $13.33 | 1,505,000 |
| 2024-11-29 | $12.73 | $13.02 | $12.58 | $12.96 | $12.96 | 1,547,300 |
| 2024-11-28 | $12.62 | $12.91 | $12.53 | $12.75 | $12.75 | 1,480,200 |
| 2024-11-27 | $12.64 | $12.66 | $11.90 | $12.60 | $12.60 | 1,584,100 |
| 2024-11-26 | $12.46 | $12.90 | $12.34 | $12.58 | $12.58 | 1,775,000 |
| 2024-11-25 | $11.88 | $12.48 | $11.88 | $12.46 | $12.46 | 1,516,600 |
| 2024-11-22 | $12.53 | $12.70 | $11.93 | $11.95 | $11.95 | 1,588,000 |
| 2024-11-21 | $12.40 | $12.65 | $12.29 | $12.52 | $12.52 | 1,341,300 |
| 2024-11-20 | $12.07 | $12.48 | $11.88 | $12.46 | $12.46 | 1,542,300 |
| 2024-11-19 | $11.90 | $12.17 | $11.63 | $12.07 | $12.07 | 2,081,040 |
| 2024-11-18 | $12.31 | $12.52 | $11.81 | $11.93 | $11.93 | 1,935,500 |
| 2024-11-15 | $12.58 | $12.69 | $12.25 | $12.29 | $12.29 | 1,547,700 |
| 2024-11-14 | $12.93 | $12.98 | $12.39 | $12.43 | $12.43 | 1,260,300 |
| 2024-11-13 | $12.78 | $13.02 | $12.52 | $12.95 | $12.95 | 1,335,100 |
| 2024-11-12 | $12.75 | $13.15 | $12.62 | $12.83 | $12.83 | 2,082,700 |
| 2024-11-11 | $12.46 | $12.80 | $12.11 | $12.73 | $12.73 | 1,622,600 |
| 2024-11-08 | $12.65 | $12.71 | $12.35 | $12.46 | $12.46 | 1,892,000 |
| 2024-11-07 | $12.00 | $12.64 | $12.00 | $12.60 | $12.60 | 2,499,600 |
| 2024-11-06 | $12.15 | $12.38 | $11.99 | $12.12 | $12.12 | 1,737,140 |
| 2024-11-05 | $11.75 | $12.21 | $11.68 | $12.13 | $12.13 | 2,225,740 |
| 2024-11-04 | $11.60 | $11.90 | $11.20 | $11.71 | $11.71 | 2,420,890 |
| 2024-11-01 | $12.31 | $13.00 | $11.30 | $11.39 | $11.39 | 4,376,250 |
| 2024-10-31 | $11.54 | $11.90 | $11.45 | $11.90 | $11.90 | 1,787,200 |
| 2024-10-30 | $11.81 | $11.99 | $11.36 | $11.58 | $11.58 | 1,839,400 |
| 2024-10-29 | $11.98 | $12.26 | $11.60 | $11.70 | $11.70 | 3,065,790 |
| 2024-10-28 | $11.92 | $12.05 | $11.45 | $11.93 | $11.93 | 2,838,300 |
| 2024-10-25 | $11.12 | $11.72 | $11.12 | $11.56 | $11.56 | 1,494,300 |
| 2024-10-24 | $11.10 | $11.26 | $10.96 | $11.18 | $11.18 | 1,019,600 |
| 2024-10-23 | $11.05 | $11.33 | $10.94 | $11.20 | $11.20 | 1,366,300 |
| 2024-10-22 | $10.62 | $11.08 | $10.62 | $11.05 | $11.05 | 2,177,230 |
| 2024-10-21 | $10.62 | $10.88 | $10.56 | $10.72 | $10.72 | 1,901,600 |
| 2024-10-18 | $10.35 | $10.75 | $10.15 | $10.61 | $10.61 | 1,697,330 |
| 2024-10-17 | $10.40 | $10.60 | $10.27 | $10.29 | $10.29 | 1,292,100 |
| 2024-10-16 | $10.42 | $10.68 | $10.26 | $10.43 | $10.43 | 1,185,800 |
| 2024-10-15 | $10.55 | $10.85 | $10.40 | $10.46 | $10.46 | 991,800 |
| 2024-10-14 | $10.48 | $10.64 | $10.26 | $10.58 | $10.58 | 1,312,400 |
| 2024-10-11 | $10.60 | $10.71 | $10.23 | $10.38 | $10.38 | 1,572,400 |
| 2024-10-10 | $10.38 | $11.20 | $10.26 | $10.64 | $10.64 | 2,504,500 |
| 2024-10-09 | $11.33 | $11.33 | $10.34 | $10.34 | $10.34 | 2,967,600 |
| 2024-10-08 | $11.82 | $11.83 | $10.80 | $11.49 | $11.49 | 3,482,800 |
| 2024-09-30 | $10.50 | $10.95 | $9.91 | $10.76 | $10.76 | 2,944,700 |
| 2024-09-27 | $9.89 | $10.05 | $9.70 | $10.02 | $10.02 | 940,200 |
| 2024-09-26 | $9.36 | $9.70 | $9.36 | $9.70 | $9.70 | 1,065,000 |
| 2024-09-25 | $9.43 | $9.62 | $9.38 | $9.40 | $9.40 | 1,334,400 |
| 2024-09-24 | $8.91 | $9.28 | $8.91 | $9.25 | $9.25 | 904,200 |
| 2024-09-23 | $8.84 | $9.04 | $8.76 | $8.89 | $8.89 | 713,800 |
| 2024-09-20 | $8.90 | $9.01 | $8.78 | $8.83 | $8.83 | 983,700 |
| 2024-09-19 | $8.57 | $8.92 | $8.49 | $8.90 | $8.90 | 1,360,500 |
| 2024-09-18 | $8.68 | $8.70 | $8.29 | $8.53 | $8.53 | 1,271,800 |
| 2024-09-13 | $8.97 | $8.97 | $8.66 | $8.68 | $8.68 | 766,400 |
| 2024-09-12 | $8.92 | $9.05 | $8.88 | $8.90 | $8.90 | 651,200 |
| 2024-09-11 | $9.10 | $9.11 | $8.88 | $8.93 | $8.93 | 858,100 |
| 2024-09-10 | $9.02 | $9.17 | $8.92 | $9.10 | $9.10 | 1,000,500 |
| 2024-09-09 | $9.02 | $9.23 | $8.75 | $8.99 | $8.99 | 1,116,900 |
| 2024-09-06 | $9.14 | $9.26 | $8.98 | $9.02 | $9.02 | 885,800 |
| 2024-09-05 | $9.03 | $9.22 | $8.95 | $9.16 | $9.16 | 874,400 |
| 2024-09-04 | $9.24 | $9.24 | $8.92 | $9.01 | $9.01 | 852,100 |
| 2024-09-03 | $9.17 | $9.40 | $9.11 | $9.25 | $9.25 | 823,300 |
| 2024-09-02 | $9.25 | $9.38 | $9.15 | $9.15 | $9.15 | 1,007,300 |
| 2024-08-30 | $9.06 | $9.33 | $9.06 | $9.25 | $9.25 | 1,176,400 |
| 2024-08-29 | $9.05 | $9.16 | $8.85 | $9.12 | $9.12 | 725,800 |
| 2024-08-28 | $8.88 | $9.21 | $8.81 | $9.04 | $9.04 | 727,500 |
| 2024-08-27 | $9.00 | $9.13 | $8.82 | $8.92 | $8.92 | 894,700 |
| 2024-08-26 | $8.82 | $9.09 | $8.71 | $9.00 | $9.00 | 1,329,000 |
| 2024-08-23 | $9.05 | $9.06 | $8.65 | $8.71 | $8.71 | 1,205,800 |
| 2024-08-22 | $9.19 | $9.29 | $9.06 | $9.10 | $9.10 | 594,200 |
| 2024-08-21 | $9.20 | $9.26 | $9.09 | $9.18 | $9.18 | 427,100 |
| 2024-08-20 | $9.41 | $9.50 | $9.15 | $9.16 | $9.16 | 822,500 |
| 2024-08-19 | $9.20 | $9.48 | $9.20 | $9.41 | $9.41 | 774,200 |
| 2024-08-16 | $9.50 | $9.59 | $9.31 | $9.31 | $9.31 | 734,100 |
| 2024-08-15 | $9.53 | $9.60 | $9.35 | $9.52 | $9.52 | 860,900 |
| 2024-08-14 | $9.57 | $9.70 | $9.41 | $9.57 | $9.57 | 887,800 |
| 2024-08-13 | $9.53 | $9.58 | $9.24 | $9.57 | $9.57 | 775,200 |
| 2024-08-12 | $9.68 | $9.68 | $9.30 | $9.48 | $9.48 | 847,800 |
| 2024-08-09 | $9.53 | $9.78 | $9.45 | $9.47 | $9.47 | 949,800 |
| 2024-08-08 | $9.49 | $9.63 | $9.23 | $9.51 | $9.51 | 887,200 |
| 2024-08-07 | $9.39 | $9.60 | $9.35 | $9.58 | $9.58 | 1,432,500 |
| 2024-08-06 | $9.51 | $9.65 | $9.10 | $9.53 | $9.53 | 1,733,000 |
| 2024-08-05 | $9.52 | $9.80 | $9.30 | $9.36 | $9.36 | 1,280,890 |
| 2024-08-02 | $9.60 | $9.78 | $9.48 | $9.61 | $9.61 | 740,300 |
| 2024-08-01 | $9.68 | $9.72 | $9.52 | $9.68 | $9.68 | 1,155,500 |
| 2024-07-31 | $9.30 | $9.70 | $9.27 | $9.68 | $9.68 | 1,781,300 |
| 2024-07-30 | $9.16 | $9.33 | $9.07 | $9.28 | $9.28 | 839,700 |
| 2024-07-29 | $9.11 | $9.30 | $8.91 | $9.14 | $9.14 | 876,490 |
| 2024-07-26 | $8.94 | $9.13 | $8.89 | $9.11 | $9.11 | 675,300 |
| 2024-07-25 | $8.77 | $9.10 | $8.71 | $8.97 | $8.97 | 972,600 |
| 2024-07-24 | $8.96 | $9.07 | $8.66 | $8.85 | $8.85 | 1,297,000 |
| 2024-07-23 | $9.04 | $9.28 | $8.94 | $8.99 | $8.99 | 1,203,200 |
| 2024-07-22 | $8.94 | $9.25 | $8.83 | $9.06 | $9.06 | 1,080,300 |
| 2024-07-19 | $8.76 | $9.09 | $8.66 | $8.94 | $8.94 | 1,188,500 |
| 2024-07-18 | $8.88 | $8.88 | $8.56 | $8.75 | $8.75 | 759,300 |
| 2024-07-17 | $8.95 | $8.99 | $8.77 | $8.90 | $8.90 | 612,400 |
| 2024-07-16 | $9.00 | $9.05 | $8.86 | $8.92 | $8.92 | 566,400 |
| 2024-07-15 | $9.21 | $9.60 | $8.94 | $9.00 | $9.00 | 947,390 |
| 2024-07-12 | $9.37 | $9.70 | $9.23 | $9.33 | $9.33 | 755,400 |
| 2024-07-11 | $9.02 | $9.45 | $9.01 | $9.37 | $9.37 | 1,024,700 |
| 2024-07-10 | $9.13 | $9.18 | $8.82 | $8.95 | $8.95 | 850,800 |
| 2024-07-09 | $8.93 | $9.20 | $8.67 | $9.18 | $9.18 | 1,091,000 |
| 2024-07-08 | $9.30 | $9.32 | $8.93 | $9.01 | $9.01 | 859,500 |
| 2024-07-05 | $9.10 | $9.38 | $9.00 | $9.33 | $9.33 | 718,900 |
| 2024-07-04 | $9.61 | $9.71 | $9.08 | $9.16 | $9.16 | 1,119,800 |
| 2024-07-03 | $9.73 | $9.73 | $9.51 | $9.55 | $9.55 | 672,200 |
| 2024-07-02 | $9.50 | $9.75 | $9.44 | $9.67 | $9.67 | 775,000 |
| 2024-07-01 | $9.55 | $9.64 | $9.36 | $9.48 | $9.48 | 851,900 |
| 2024-06-28 | $9.43 | $9.75 | $9.40 | $9.44 | $9.44 | 809,200 |
| 2024-06-27 | $9.70 | $9.89 | $9.46 | $9.49 | $9.49 | 1,228,100 |
| 2024-06-26 | $9.26 | $9.83 | $9.09 | $9.79 | $9.79 | 1,570,500 |
| 2024-06-25 | $9.05 | $9.45 | $9.01 | $9.31 | $9.31 | 1,338,000 |
| 2024-06-24 | $9.47 | $9.50 | $9.01 | $9.13 | $9.13 | 1,540,700 |
| 2024-06-21 | $9.70 | $9.80 | $9.47 | $9.60 | $9.60 | 971,000 |
| 2024-06-20 | $10.04 | $10.12 | $9.66 | $9.71 | $9.71 | 1,206,400 |
| 2024-06-19 | $9.98 | $10.13 | $9.89 | $10.08 | $10.08 | 1,294,000 |
| 2024-06-18 | $9.84 | $10.00 | $9.61 | $9.96 | $9.96 | 1,448,500 |
| 2024-06-17 | $10.17 | $10.33 | $9.77 | $9.84 | $9.84 | 2,178,800 |
| 2024-06-14 | $10.07 | $10.48 | $9.83 | $10.33 | $10.33 | 2,162,400 |
| 2024-06-13 | $10.15 | $10.16 | $9.87 | $10.00 | $10.00 | 1,319,200 |
| 2024-06-12 | $9.96 | $10.23 | $9.75 | $10.15 | $10.15 | 1,597,900 |
| 2024-06-11 | $10.31 | $10.35 | $9.51 | $9.86 | $9.86 | 2,989,800 |
| 2024-06-07 | $9.20 | $10.03 | $9.20 | $10.03 | $10.03 | 2,359,100 |
| 2024-06-06 | $9.77 | $9.90 | $8.97 | $9.12 | $9.12 | 2,480,630 |
| 2024-06-05 | $9.97 | $9.99 | $9.54 | $9.84 | $9.84 | 1,627,600 |
| 2024-06-04 | $10.45 | $10.53 | $9.76 | $9.97 | $9.97 | 2,532,400 |
| 2024-06-03 | $11.13 | $11.16 | $10.40 | $10.57 | $10.57 | 1,744,000 |
| 2024-05-31 | $10.95 | $11.16 | $10.92 | $11.13 | $11.13 | 794,000 |
| 2024-05-30 | $11.15 | $11.18 | $10.93 | $11.00 | $11.00 | 1,386,200 |
| 2024-05-29 | $11.04 | $11.34 | $11.04 | $11.21 | $11.21 | 937,600 |
| 2024-05-28 | $11.27 | $11.31 | $11.11 | $11.14 | $11.14 | 1,130,900 |
| 2024-05-27 | $11.16 | $11.41 | $11.16 | $11.29 | $11.29 | 1,310,400 |
| 2024-05-24 | $11.29 | $11.41 | $11.10 | $11.16 | $11.16 | 1,092,200 |
| 2024-05-23 | $11.70 | $11.76 | $11.23 | $11.33 | $11.33 | 1,884,100 |
| 2024-05-22 | $11.72 | $11.94 | $11.72 | $11.79 | $11.79 | 841,000 |
| 2024-05-21 | $12.25 | $12.25 | $11.74 | $11.78 | $11.78 | 1,213,000 |
| 2024-05-20 | $11.80 | $12.08 | $11.76 | $12.02 | $12.02 | 1,661,800 |
| 2024-05-17 | $11.66 | $11.85 | $11.59 | $11.77 | $11.77 | 1,339,600 |
| 2024-05-16 | $11.46 | $11.75 | $11.38 | $11.66 | $11.66 | 1,713,100 |
| 2024-05-15 | $11.42 | $11.66 | $11.31 | $11.36 | $11.36 | 1,160,800 |
| 2024-05-14 | $11.12 | $11.46 | $11.11 | $11.42 | $11.42 | 1,268,100 |
| 2024-05-13 | $11.50 | $11.61 | $11.10 | $11.11 | $11.11 | 1,657,800 |
| 2024-05-10 | $11.78 | $11.97 | $11.43 | $11.47 | $11.47 | 1,363,700 |
| 2024-05-09 | $11.65 | $11.89 | $11.49 | $11.75 | $11.75 | 1,550,900 |
| 2024-05-08 | $12.17 | $12.17 | $11.72 | $11.83 | $11.83 | 1,864,900 |
| 2024-05-07 | $11.80 | $12.20 | $11.80 | $12.17 | $12.17 | 2,790,000 |
| 2024-05-06 | $11.30 | $11.79 | $11.30 | $11.72 | $11.72 | 2,796,400 |
| 2024-04-30 | $11.33 | $11.48 | $11.10 | $11.28 | $11.28 | 2,323,700 |
| 2024-04-29 | $10.83 | $11.36 | $10.83 | $11.32 | $11.32 | 3,150,900 |
| 2024-04-26 | $11.10 | $11.16 | $10.81 | $11.01 | $11.01 | 2,990,190 |
| 2024-04-25 | $10.95 | $11.38 | $10.83 | $11.33 | $11.33 | 3,324,300 |
| 2024-04-24 | $10.67 | $10.90 | $10.62 | $10.90 | $10.90 | 2,488,580 |
| 2024-04-23 | $10.45 | $10.72 | $10.45 | $10.66 | $10.66 | 3,164,680 |
| 2024-04-22 | $10.68 | $10.90 | $10.40 | $10.43 | $10.43 | 3,419,660 |
| 2024-04-19 | $10.69 | $11.02 | $10.52 | $10.67 | $10.67 | 4,391,800 |
| 2024-04-18 | $11.68 | $11.69 | $11.01 | $11.05 | $11.05 | 7,327,440 |
| 2024-04-17 | $11.43 | $13.16 | $11.43 | $12.05 | $12.05 | 11,300,240 |
| 2024-04-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 871,700 |
| 2024-04-15 | $17.00 | $17.25 | $14.11 | $14.11 | $14.11 | 12,199,060 |
| 2024-04-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1,435,500 |
| 2024-04-11 | $13.01 | $14.25 | $12.96 | $14.25 | $14.25 | 3,290,900 |
| 2024-04-10 | $13.47 | $13.80 | $12.68 | $12.95 | $12.95 | 5,476,590 |
| 2024-04-09 | $12.25 | $13.87 | $12.25 | $13.87 | $13.87 | 4,273,000 |
| 2024-04-08 | $13.68 | $13.96 | $12.60 | $12.61 | $12.61 | 3,291,200 |
| 2024-04-03 | $13.48 | $13.63 | $13.20 | $13.42 | $13.42 | 3,419,460 |
| 2024-04-02 | $13.55 | $14.73 | $13.42 | $13.85 | $13.85 | 5,293,590 |
| 2024-04-01 | $13.36 | $13.60 | $13.06 | $13.39 | $13.39 | 4,213,960 |
| 2024-03-29 | $13.51 | $13.60 | $13.06 | $13.35 | $13.35 | 5,274,580 |
| 2024-03-28 | $13.70 | $15.00 | $13.16 | $13.80 | $13.80 | 8,375,080 |
| 2024-03-27 | $12.79 | $13.98 | $12.78 | $13.98 | $13.98 | 3,421,000 |
| 2024-03-26 | $14.21 | $14.40 | $12.68 | $12.71 | $12.71 | 8,414,400 |
| 2024-03-25 | $13.00 | $13.86 | $13.00 | $13.86 | $13.86 | 4,613,800 |
| 2024-03-22 | $12.70 | $12.76 | $12.42 | $12.60 | $12.60 | 1,960,700 |
| 2024-03-21 | $12.50 | $12.71 | $12.26 | $12.70 | $12.70 | 2,059,600 |
| 2024-03-20 | $12.11 | $12.50 | $12.05 | $12.50 | $12.50 | 1,594,280 |
| 2024-03-19 | $12.21 | $12.40 | $12.00 | $12.11 | $12.11 | 1,488,050 |
| 2024-03-18 | $11.78 | $12.19 | $11.78 | $12.15 | $12.15 | 1,604,900 |
| 2024-03-15 | $11.60 | $11.82 | $11.55 | $11.78 | $11.78 | 1,395,680 |
| 2024-03-14 | $11.51 | $11.80 | $11.36 | $11.61 | $11.61 | 1,782,500 |
| 2024-03-13 | $11.54 | $11.61 | $11.23 | $11.47 | $11.47 | 1,390,500 |
| 2024-03-12 | $11.05 | $11.51 | $11.05 | $11.48 | $11.48 | 2,130,300 |
| 2024-03-11 | $10.83 | $11.01 | $10.78 | $11.01 | $11.01 | 1,477,100 |
| 2024-03-08 | $10.93 | $10.96 | $10.59 | $10.83 | $10.83 | 1,494,700 |
| 2024-03-07 | $10.94 | $11.09 | $10.78 | $10.80 | $10.80 | 2,199,800 |
| 2024-03-06 | $10.70 | $10.99 | $10.60 | $10.84 | $10.84 | 2,107,900 |
| 2024-03-05 | $11.20 | $11.20 | $10.62 | $10.67 | $10.67 | 2,506,300 |
| 2024-03-04 | $11.45 | $11.53 | $11.02 | $11.21 | $11.21 | 3,390,000 |
| 2024-03-01 | $11.76 | $12.58 | $11.11 | $11.68 | $11.68 | 5,017,800 |
| 2024-02-29 | $11.00 | $12.04 | $10.36 | $11.70 | $11.70 | 7,293,600 |
| 2024-02-28 | $12.14 | $13.35 | $11.47 | $11.51 | $11.51 | 8,413,540 |
| 2024-02-27 | $11.64 | $12.42 | $11.41 | $12.14 | $12.14 | 2,445,290 |
| 2024-02-26 | $11.39 | $11.88 | $11.36 | $11.64 | $11.64 | 1,737,200 |
| 2024-02-23 | $10.84 | $11.30 | $10.75 | $11.25 | $11.25 | 1,602,180 |
| 2024-02-22 | $10.25 | $10.75 | $10.20 | $10.70 | $10.70 | 1,992,800 |
| 2024-02-21 | $9.75 | $10.65 | $9.61 | $10.20 | $10.20 | 2,745,230 |
| 2024-02-20 | $10.40 | $10.40 | $9.34 | $9.74 | $9.74 | 2,771,400 |
| 2024-02-19 | $8.89 | $9.68 | $8.80 | $9.68 | $9.68 | 2,387,400 |
| 2024-02-08 | $7.60 | $8.94 | $7.50 | $8.80 | $8.80 | 3,408,480 |
| 2024-02-07 | $9.21 | $9.21 | $8.26 | $8.26 | $8.26 | 2,668,900 |
| 2024-02-06 | $9.20 | $9.62 | $9.18 | $9.18 | $9.18 | 3,399,100 |
| 2024-02-05 | $11.01 | $11.05 | $10.20 | $10.20 | $10.20 | 1,702,400 |
| 2024-02-02 | $12.28 | $12.57 | $11.05 | $11.33 | $11.33 | 2,630,700 |
| 2024-02-01 | $12.60 | $12.63 | $11.87 | $12.28 | $12.28 | 2,524,700 |
| 2024-01-31 | $13.40 | $13.44 | $12.56 | $12.72 | $12.72 | 2,312,300 |
| 2024-01-30 | $13.66 | $13.81 | $13.32 | $13.45 | $13.45 | 3,035,000 |
| 2024-01-29 | $14.45 | $15.04 | $13.84 | $14.00 | $14.00 | 4,970,600 |
| 2024-01-26 | $15.35 | $15.48 | $15.19 | $15.19 | $15.19 | 6,109,900 |
| 2024-01-25 | $15.11 | $16.88 | $14.17 | $16.88 | $16.88 | 4,583,200 |
| 2024-01-24 | $14.70 | $15.74 | $14.26 | $15.74 | $15.74 | 2,019,600 |
| 2024-01-23 | $14.18 | $14.87 | $13.88 | $14.42 | $14.42 | 2,872,500 |
| 2024-01-22 | $17.07 | $17.07 | $14.63 | $14.63 | $14.63 | 2,259,600 |
| 2024-01-19 | $16.25 | $16.37 | $15.93 | $16.25 | $16.25 | 1,233,460 |
| 2024-01-18 | $16.58 | $16.60 | $15.74 | $16.16 | $16.16 | 1,174,900 |
| 2024-01-17 | $16.70 | $16.94 | $16.49 | $16.53 | $16.53 | 1,166,400 |
| 2024-01-16 | $16.95 | $17.03 | $16.50 | $16.76 | $16.76 | 1,076,700 |
| 2024-01-15 | $16.51 | $17.06 | $16.51 | $16.97 | $16.97 | 1,476,200 |
| 2024-01-12 | $16.76 | $17.05 | $16.56 | $16.62 | $16.62 | 1,036,800 |
| 2024-01-11 | $16.59 | $16.95 | $16.54 | $16.76 | $16.76 | 1,167,600 |
| 2024-01-10 | $16.86 | $16.86 | $16.49 | $16.59 | $16.59 | 1,305,300 |
| 2024-01-09 | $16.28 | $17.01 | $16.24 | $16.77 | $16.77 | 1,756,700 |
| 2024-01-08 | $16.68 | $16.68 | $16.26 | $16.30 | $16.30 | 755,000 |
| 2024-01-05 | $16.77 | $17.37 | $16.50 | $16.61 | $16.61 | 1,441,600 |
| 2024-01-04 | $16.87 | $17.11 | $16.64 | $16.99 | $16.99 | 1,285,400 |
| 2024-01-03 | $16.74 | $16.93 | $16.58 | $16.72 | $16.72 | 1,388,000 |
| 2024-01-02 | $16.36 | $17.00 | $16.36 | $16.79 | $16.79 | 2,235,500 |
| 2024-01-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-12-29 | $15.59 | $16.19 | $15.55 | $16.15 | $16.15 | 1,608,900 |
| 2023-12-28 | $15.41 | $15.78 | $15.27 | $15.59 | $15.59 | 1,814,600 |
| 2023-12-27 | $15.79 | $15.90 | $15.33 | $15.39 | $15.39 | 2,139,100 |
| 2023-12-26 | $15.31 | $16.80 | $15.31 | $15.68 | $15.68 | 3,043,100 |
| 2023-12-25 | $16.08 | $16.19 | $15.39 | $15.60 | $15.60 | 2,674,700 |
| 2023-12-22 | $16.45 | $16.90 | $16.01 | $16.19 | $16.19 | 2,866,500 |
| 2023-12-21 | $16.40 | $16.64 | $15.85 | $16.49 | $16.49 | 3,304,000 |
| 2023-12-20 | $16.28 | $17.08 | $15.99 | $16.40 | $16.40 | 5,207,700 |
| 2023-12-19 | $17.80 | $17.81 | $16.63 | $16.65 | $16.65 | 5,582,600 |
| 2023-12-18 | $16.85 | $18.58 | $16.82 | $18.48 | $18.48 | 3,458,000 |
| 2023-12-15 | $17.04 | $17.04 | $16.80 | $16.91 | $16.91 | 625,400 |
| 2023-12-14 | $17.01 | $17.25 | $16.86 | $16.95 | $16.95 | 756,200 |
| 2023-12-13 | $16.78 | $17.09 | $16.63 | $16.84 | $16.84 | 887,800 |
| 2023-12-12 | $16.42 | $16.75 | $16.25 | $16.70 | $16.70 | 1,221,100 |
| 2023-12-11 | $16.15 | $16.67 | $16.01 | $16.40 | $16.40 | 1,565,900 |
| 2023-12-08 | $17.20 | $17.41 | $16.22 | $16.38 | $16.38 | 1,365,100 |
| 2023-12-07 | $17.32 | $17.32 | $17.02 | $17.21 | $17.21 | 737,800 |
| 2023-12-06 | $16.92 | $17.34 | $16.90 | $17.29 | $17.29 | 621,200 |
| 2023-12-05 | $17.36 | $17.50 | $17.01 | $17.02 | $17.02 | 748,800 |
| 2023-12-04 | $17.10 | $17.42 | $17.08 | $17.39 | $17.39 | 1,189,000 |
| 2023-12-01 | $16.93 | $17.06 | $16.77 | $17.04 | $17.04 | 888,200 |
| 2023-11-30 | $17.28 | $17.32 | $16.62 | $16.95 | $16.95 | 1,811,100 |
| 2023-11-29 | $17.20 | $17.53 | $17.13 | $17.33 | $17.33 | 772,000 |
| 2023-11-28 | $16.99 | $17.30 | $16.76 | $17.19 | $17.19 | 923,500 |
| 2023-11-27 | $16.89 | $17.10 | $16.67 | $16.99 | $16.99 | 1,006,000 |
| 2023-11-24 | $16.85 | $16.95 | $16.68 | $16.89 | $16.89 | 1,069,200 |
| 2023-11-23 | $16.68 | $16.93 | $16.59 | $16.85 | $16.85 | 889,300 |
| 2023-11-22 | $16.90 | $16.98 | $16.67 | $16.77 | $16.77 | 619,400 |
| 2023-11-21 | $17.01 | $17.23 | $16.70 | $16.80 | $16.80 | 1,303,400 |
| 2023-11-20 | $16.73 | $17.09 | $16.53 | $17.08 | $17.08 | 1,148,400 |
| 2023-11-17 | $16.49 | $16.96 | $16.31 | $16.74 | $16.74 | 1,372,300 |
| 2023-11-16 | $16.65 | $16.77 | $16.31 | $16.49 | $16.49 | 1,715,500 |
| 2023-11-15 | $16.84 | $16.98 | $16.39 | $16.71 | $16.71 | 759,400 |
| 2023-11-14 | $16.83 | $16.98 | $16.63 | $16.71 | $16.71 | 853,100 |
| 2023-11-13 | $16.70 | $16.99 | $16.54 | $16.89 | $16.89 | 1,298,800 |
| 2023-11-10 | $16.29 | $16.70 | $16.24 | $16.64 | $16.64 | 970,000 |
| 2023-11-09 | $16.53 | $16.58 | $16.31 | $16.39 | $16.39 | 753,200 |
| 2023-11-08 | $16.50 | $16.76 | $16.31 | $16.53 | $16.53 | 1,176,500 |
| 2023-11-07 | $16.20 | $16.50 | $16.02 | $16.43 | $16.43 | 849,700 |
| 2023-11-06 | $16.24 | $16.35 | $16.08 | $16.22 | $16.22 | 724,100 |
| 2023-11-03 | $16.23 | $16.35 | $16.02 | $16.17 | $16.17 | 688,500 |
| 2023-11-02 | $16.32 | $16.32 | $16.03 | $16.19 | $16.19 | 804,150 |
| 2023-11-01 | $15.90 | $16.36 | $15.86 | $16.32 | $16.32 | 1,152,950 |
| 2023-10-31 | $15.81 | $16.07 | $15.64 | $15.95 | $15.95 | 1,109,900 |
| 2023-10-30 | $16.06 | $16.15 | $15.80 | $15.85 | $15.85 | 1,141,200 |
| 2023-10-27 | $15.93 | $16.25 | $15.92 | $16.06 | $16.06 | 997,400 |
| 2023-10-26 | $15.93 | $15.97 | $15.70 | $15.94 | $15.94 | 754,100 |
| 2023-10-25 | $15.66 | $16.03 | $15.49 | $15.96 | $15.96 | 1,095,500 |
| 2023-10-24 | $14.66 | $15.60 | $14.66 | $15.57 | $15.57 | 1,396,100 |
| 2023-10-23 | $15.16 | $15.24 | $14.52 | $14.65 | $14.65 | 1,222,400 |
| 2023-10-20 | $15.05 | $15.30 | $14.81 | $15.16 | $15.16 | 637,900 |
| 2023-10-19 | $14.85 | $15.44 | $14.80 | $15.00 | $15.00 | 857,250 |
| 2023-10-18 | $15.36 | $15.58 | $15.07 | $15.09 | $15.09 | 613,400 |
| 2023-10-17 | $15.34 | $15.54 | $15.26 | $15.47 | $15.47 | 562,200 |
| 2023-10-16 | $14.94 | $15.41 | $14.83 | $15.34 | $15.34 | 1,087,400 |
| 2023-10-13 | $15.11 | $15.11 | $14.83 | $14.90 | $14.90 | 649,500 |
| 2023-10-12 | $15.08 | $15.19 | $14.84 | $15.16 | $15.16 | 1,000,300 |
| 2023-10-11 | $15.14 | $15.20 | $14.61 | $15.02 | $15.02 | 1,246,100 |
| 2023-10-10 | $15.04 | $15.35 | $14.97 | $15.04 | $15.04 | 1,466,500 |
| 2023-10-09 | $15.92 | $15.92 | $14.96 | $15.01 | $15.01 | 1,938,100 |
| 2023-09-28 | $15.44 | $16.01 | $15.25 | $15.96 | $15.96 | 1,088,000 |
| 2023-09-27 | $15.42 | $15.51 | $15.29 | $15.38 | $15.38 | 647,900 |
| 2023-09-26 | $15.26 | $15.44 | $15.15 | $15.36 | $15.36 | 763,200 |
| 2023-09-25 | $15.38 | $15.65 | $15.22 | $15.36 | $15.36 | 1,021,300 |
| 2023-09-22 | $15.31 | $15.50 | $15.20 | $15.38 | $15.38 | 980,300 |
| 2023-09-21 | $15.26 | $15.49 | $15.26 | $15.34 | $15.34 | 625,900 |
| 2023-09-20 | $15.42 | $15.63 | $15.40 | $15.43 | $15.43 | 548,300 |
| 2023-09-19 | $15.62 | $15.70 | $15.49 | $15.57 | $15.57 | 840,500 |
| 2023-09-18 | $15.50 | $15.68 | $15.33 | $15.62 | $15.62 | 962,100 |
| 2023-09-15 | $15.40 | $15.58 | $15.26 | $15.46 | $15.46 | 550,900 |
| 2023-09-14 | $15.59 | $15.66 | $15.31 | $15.51 | $15.51 | 926,900 |
| 2023-09-13 | $15.69 | $15.79 | $15.43 | $15.59 | $15.59 | 763,700 |
| 2023-09-12 | $15.72 | $15.77 | $15.49 | $15.69 | $15.69 | 618,500 |
| 2023-09-11 | $15.61 | $15.80 | $15.58 | $15.71 | $15.71 | 929,900 |
| 2023-09-08 | $15.61 | $15.83 | $15.51 | $15.57 | $15.57 | 906,900 |
| 2023-09-07 | $15.74 | $15.90 | $15.58 | $15.68 | $15.68 | 636,100 |
| 2023-09-06 | $15.50 | $15.84 | $15.50 | $15.74 | $15.74 | 858,100 |
| 2023-09-05 | $15.70 | $15.82 | $15.51 | $15.62 | $15.62 | 828,100 |
| 2023-09-04 | $15.51 | $15.80 | $15.40 | $15.76 | $15.76 | 883,600 |
| 2023-09-01 | $15.22 | $15.54 | $15.19 | $15.53 | $15.53 | 1,362,000 |
| 2023-08-31 | $15.43 | $15.54 | $15.08 | $15.22 | $15.22 | 1,295,900 |
| 2023-08-30 | $15.20 | $15.52 | $15.07 | $15.49 | $15.49 | 1,145,300 |
| 2023-08-29 | $14.45 | $15.15 | $14.45 | $15.15 | $15.15 | 1,056,400 |
| 2023-08-28 | $14.89 | $15.01 | $14.53 | $14.56 | $14.56 | 1,203,500 |
| 2023-08-25 | $14.42 | $14.60 | $14.05 | $14.13 | $14.13 | 552,060 |
| 2023-08-24 | $14.59 | $14.79 | $14.22 | $14.41 | $14.41 | 752,600 |
| 2023-08-23 | $14.71 | $15.02 | $14.56 | $14.57 | $14.57 | 751,200 |
| 2023-08-22 | $15.13 | $15.20 | $14.50 | $14.70 | $14.70 | 1,239,200 |
| 2023-08-21 | $15.48 | $15.50 | $14.95 | $15.09 | $15.09 | 1,161,720 |
| 2023-08-18 | $15.03 | $15.55 | $14.97 | $15.32 | $15.32 | 1,596,380 |
| 2023-08-17 | $14.50 | $15.05 | $14.40 | $15.05 | $15.05 | 929,000 |
| 2023-08-16 | $14.80 | $14.82 | $14.35 | $14.57 | $14.57 | 611,900 |
| 2023-08-15 | $14.63 | $14.89 | $14.50 | $14.80 | $14.80 | 509,800 |
| 2023-08-14 | $14.41 | $14.73 | $14.34 | $14.63 | $14.63 | 609,000 |
| 2023-08-11 | $14.79 | $15.00 | $14.55 | $14.56 | $14.56 | 933,000 |
| 2023-08-10 | $14.50 | $14.84 | $14.47 | $14.79 | $14.79 | 436,800 |
| 2023-08-09 | $14.78 | $14.91 | $14.43 | $14.48 | $14.48 | 591,520 |
| 2023-08-08 | $14.76 | $14.87 | $14.46 | $14.78 | $14.78 | 715,900 |
| 2023-08-07 | $14.78 | $14.78 | $14.52 | $14.63 | $14.63 | 590,400 |
| 2023-08-04 | $15.11 | $15.20 | $14.65 | $14.69 | $14.69 | 883,200 |
| 2023-08-03 | $15.13 | $15.24 | $14.80 | $14.97 | $14.97 | 791,100 |
| 2023-08-02 | $15.18 | $15.26 | $15.10 | $15.15 | $15.15 | 428,700 |
| 2023-08-01 | $15.07 | $15.23 | $14.97 | $15.15 | $15.15 | 503,660 |
| 2023-07-31 | $15.35 | $15.35 | $14.96 | $15.14 | $15.14 | 677,960 |
| 2023-07-28 | $15.18 | $15.27 | $14.99 | $15.26 | $15.26 | 628,500 |
| 2023-07-27 | $15.16 | $15.27 | $15.06 | $15.18 | $15.18 | 606,300 |
| 2023-07-26 | $15.08 | $15.20 | $15.03 | $15.13 | $15.13 | 470,100 |
| 2023-07-25 | $14.98 | $15.10 | $14.98 | $15.09 | $15.09 | 582,100 |
| 2023-07-24 | $14.96 | $15.05 | $14.86 | $14.95 | $14.95 | 437,400 |
| 2023-07-21 | $14.97 | $15.06 | $14.73 | $14.89 | $14.89 | 481,400 |
| 2023-07-20 | $15.05 | $15.08 | $14.90 | $14.94 | $14.94 | 565,700 |
| 2023-07-19 | $14.98 | $15.13 | $14.92 | $15.05 | $15.05 | 345,680 |
| 2023-07-18 | $14.95 | $15.05 | $14.88 | $15.00 | $15.00 | 544,240 |
| 2023-07-17 | $14.96 | $14.99 | $14.70 | $14.96 | $14.96 | 541,200 |
| 2023-07-14 | $14.93 | $14.93 | $14.73 | $14.86 | $14.86 | 432,060 |
| 2023-07-13 | $14.84 | $14.99 | $14.77 | $14.93 | $14.93 | 479,000 |
| 2023-07-12 | $14.89 | $15.05 | $14.70 | $14.81 | $14.81 | 507,600 |
| 2023-07-11 | $14.86 | $14.90 | $14.80 | $14.89 | $14.89 | 403,900 |
| 2023-07-10 | $14.89 | $14.90 | $14.78 | $14.86 | $14.86 | 479,500 |
| 2023-07-07 | $14.72 | $14.85 | $14.68 | $14.80 | $14.80 | 536,600 |
| 2023-07-06 | $14.60 | $14.71 | $14.54 | $14.69 | $14.69 | 583,800 |
| 2023-07-05 | $14.73 | $14.74 | $14.52 | $14.57 | $14.57 | 582,800 |
| 2023-07-04 | $14.61 | $14.70 | $14.56 | $14.63 | $14.63 | 533,100 |
| 2023-07-03 | $14.50 | $14.65 | $14.43 | $14.61 | $14.61 | 884,400 |
| 2023-06-30 | $14.09 | $14.44 | $14.07 | $14.43 | $14.43 | 749,300 |
| 2023-06-29 | $13.78 | $14.13 | $13.71 | $14.11 | $14.11 | 645,300 |
| 2023-06-28 | $13.76 | $13.82 | $13.42 | $13.80 | $13.80 | 628,700 |
| 2023-06-27 | $13.47 | $13.82 | $13.32 | $13.76 | $13.76 | 684,880 |
| 2023-06-26 | $13.65 | $13.73 | $13.38 | $13.41 | $13.41 | 782,800 |
| 2023-06-21 | $13.64 | $13.74 | $13.52 | $13.62 | $13.62 | 339,300 |
| 2023-06-20 | $13.69 | $13.75 | $13.55 | $13.64 | $13.64 | 446,980 |
| 2023-06-19 | $13.78 | $13.93 | $13.63 | $13.70 | $13.70 | 677,000 |
| 2023-06-16 | $13.84 | $13.99 | $13.76 | $13.78 | $13.78 | 557,800 |
| 2023-06-15 | $14.09 | $14.09 | $13.82 | $13.84 | $13.84 | 466,000 |
| 2023-06-14 | $14.15 | $14.23 | $13.91 | $14.10 | $14.10 | 458,500 |
| 2023-06-13 | $14.05 | $14.33 | $13.98 | $14.16 | $14.16 | 625,800 |
| 2023-06-12 | $14.06 | $14.12 | $13.58 | $14.06 | $14.06 | 886,700 |
| 2023-06-09 | $14.05 | $14.15 | $13.79 | $13.88 | $13.88 | 411,100 |
| 2023-06-08 | $14.09 | $14.26 | $14.04 | $14.10 | $14.10 | 372,400 |
| 2023-06-07 | $14.11 | $14.25 | $14.00 | $14.14 | $14.14 | 641,500 |
| 2023-06-06 | $14.40 | $14.45 | $14.04 | $14.09 | $14.09 | 474,100 |
| 2023-06-05 | $14.31 | $14.40 | $14.21 | $14.40 | $14.40 | 485,000 |
| 2023-06-02 | $14.01 | $14.35 | $13.96 | $14.16 | $14.16 | 576,100 |
| 2023-06-01 | $14.13 | $14.18 | $13.95 | $13.96 | $13.96 | 627,400 |
| 2023-05-31 | $14.23 | $14.32 | $14.11 | $14.23 | $14.23 | 481,800 |
| 2023-05-30 | $14.29 | $14.29 | $14.03 | $14.22 | $14.22 | 500,240 |
| 2023-05-29 | $14.33 | $14.36 | $14.10 | $14.29 | $14.29 | 605,800 |
| 2023-05-26 | $14.30 | $14.34 | $14.07 | $14.25 | $14.25 | 430,900 |
| 2023-05-25 | $14.41 | $14.41 | $14.02 | $14.31 | $14.31 | 636,000 |
| 2023-05-24 | $14.41 | $14.56 | $14.30 | $14.40 | $14.40 | 588,800 |
| 2023-05-23 | $14.43 | $14.68 | $14.39 | $14.46 | $14.46 | 431,900 |
| 2023-05-22 | $14.43 | $14.76 | $14.43 | $14.45 | $14.45 | 439,300 |
| 2023-05-19 | $14.50 | $14.54 | $14.36 | $14.43 | $14.43 | 391,500 |
| 2023-05-18 | $14.39 | $14.59 | $14.33 | $14.55 | $14.55 | 386,800 |
| 2023-05-17 | $14.22 | $14.47 | $14.20 | $14.43 | $14.43 | 425,800 |
| 2023-05-16 | $14.42 | $14.49 | $14.24 | $14.30 | $14.30 | 328,400 |
| 2023-05-15 | $14.35 | $14.47 | $14.14 | $14.43 | $14.43 | 509,000 |
| 2023-05-12 | $14.25 | $14.41 | $14.15 | $14.25 | $14.25 | 411,200 |
| 2023-05-11 | $14.19 | $14.28 | $14.03 | $14.25 | $14.25 | 325,900 |
| 2023-05-10 | $14.03 | $14.20 | $13.96 | $14.06 | $14.06 | 392,700 |
| 2023-05-09 | $14.16 | $14.39 | $13.95 | $13.96 | $13.96 | 585,900 |
| 2023-05-08 | $14.31 | $14.46 | $14.08 | $14.22 | $14.22 | 933,100 |
| 2023-05-05 | $14.29 | $14.37 | $14.08 | $14.31 | $14.31 | 841,900 |
| 2023-05-04 | $14.01 | $14.25 | $14.01 | $14.24 | $14.24 | 949,500 |
| 2023-05-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-05-02 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2023-04-28 | $13.78 | $14.05 | $13.52 | $14.02 | $14.02 | 823,300 |
| 2023-04-27 | $13.53 | $13.98 | $13.47 | $13.72 | $13.44 | 772,400 |
| 2023-04-26 | $13.30 | $13.75 | $13.27 | $13.54 | $13.27 | 849,600 |
| 2023-04-25 | $13.76 | $13.83 | $13.20 | $13.45 | $13.18 | 1,351,800 |
| 2023-04-24 | $14.10 | $14.25 | $13.82 | $13.94 | $13.66 | 856,800 |
| 2023-04-21 | $14.49 | $14.51 | $14.03 | $14.04 | $13.76 | 625,100 |
| 2023-04-20 | $14.69 | $14.69 | $14.31 | $14.42 | $14.13 | 359,500 |
| 2023-04-19 | $14.81 | $14.82 | $14.56 | $14.62 | $14.32 | 466,200 |
| 2023-04-18 | $14.95 | $14.95 | $14.79 | $14.81 | $14.51 | 322,600 |
| 2023-04-17 | $14.77 | $14.99 | $14.77 | $14.89 | $14.59 | 468,700 |
| 2023-04-14 | $14.89 | $14.94 | $14.79 | $14.83 | $14.53 | 331,500 |
| 2023-04-13 | $14.92 | $15.00 | $14.83 | $14.88 | $14.58 | 345,500 |
| 2023-04-12 | $14.65 | $14.93 | $14.65 | $14.91 | $14.61 | 404,600 |
| 2023-04-11 | $14.70 | $14.77 | $14.52 | $14.75 | $14.45 | 573,400 |
| 2023-04-10 | $15.07 | $15.13 | $14.70 | $14.71 | $14.71 | 539,100 |
| 2023-04-07 | $14.84 | $15.09 | $14.74 | $15.07 | $15.07 | 497,400 |
| 2023-04-06 | $15.01 | $15.05 | $14.75 | $14.82 | $14.82 | 605,500 |
| 2023-04-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-04-04 | $15.26 | $15.26 | $14.98 | $15.02 | $15.02 | 781,000 |
| 2023-04-03 | $15.20 | $15.32 | $15.12 | $15.28 | $15.28 | 667,800 |
| 2023-03-31 | $15.15 | $15.18 | $15.03 | $15.14 | $15.14 | 609,300 |
| 2023-03-30 | $15.40 | $15.40 | $15.00 | $15.07 | $15.07 | 895,400 |
| 2023-03-29 | $15.46 | $15.53 | $15.35 | $15.36 | $15.36 | 817,400 |
| 2023-03-28 | $15.69 | $15.75 | $15.43 | $15.44 | $15.44 | 857,600 |
| 2023-03-27 | $15.80 | $15.90 | $15.47 | $15.68 | $15.68 | 931,300 |
| 2023-03-24 | $15.73 | $15.90 | $15.68 | $15.78 | $15.78 | 991,200 |
| 2023-03-23 | $16.29 | $16.29 | $15.62 | $15.72 | $15.72 | 1,443,700 |
| 2023-03-22 | $16.02 | $16.34 | $15.94 | $16.18 | $16.18 | 1,782,500 |
| 2023-03-21 | $15.64 | $15.95 | $15.42 | $15.94 | $15.94 | 1,343,300 |
| 2023-03-20 | $15.91 | $15.91 | $15.43 | $15.53 | $15.53 | 1,332,400 |
| 2023-03-17 | $16.15 | $16.15 | $15.76 | $15.87 | $15.87 | 1,782,500 |
| 2023-03-16 | $16.19 | $16.27 | $15.62 | $16.11 | $16.11 | 1,857,180 |
| 2023-03-15 | $16.56 | $16.56 | $16.11 | $16.35 | $16.35 | 2,032,700 |
| 2023-03-14 | $16.07 | $16.68 | $16.04 | $16.60 | $16.60 | 2,938,400 |
| 2023-03-13 | $16.06 | $16.58 | $15.96 | $16.19 | $16.19 | 1,545,000 |
| 2023-03-10 | $16.12 | $17.09 | $16.08 | $16.15 | $16.15 | 2,104,270 |
| 2023-03-09 | $15.99 | $16.96 | $15.99 | $16.29 | $16.29 | 2,464,500 |
| 2023-03-08 | $15.61 | $16.00 | $15.55 | $15.95 | $15.95 | 730,070 |
| 2023-03-07 | $16.17 | $16.27 | $15.49 | $15.78 | $15.78 | 598,080 |
| 2023-03-06 | $16.07 | $16.14 | $15.88 | $16.09 | $16.09 | 592,770 |
| 2023-03-03 | $16.06 | $16.06 | $15.90 | $16.00 | $16.00 | 573,000 |
| 2023-03-02 | $16.12 | $16.15 | $15.94 | $16.05 | $16.05 | 672,300 |
| 2023-03-01 | $16.03 | $16.10 | $15.92 | $16.08 | $16.08 | 524,100 |
| 2023-02-28 | $15.86 | $16.03 | $15.82 | $16.03 | $16.03 | 675,500 |
| 2023-02-27 | $15.98 | $16.05 | $15.68 | $15.76 | $15.76 | 686,660 |
| 2023-02-24 | $15.90 | $16.06 | $15.84 | $15.98 | $15.98 | 409,600 |
| 2023-02-23 | $16.15 | $16.15 | $15.79 | $15.92 | $15.92 | 419,900 |
| 2023-02-22 | $15.82 | $16.08 | $15.75 | $15.99 | $15.99 | 705,600 |
| 2023-02-21 | $15.82 | $15.96 | $15.64 | $15.77 | $15.77 | 696,700 |
| 2023-02-20 | $15.95 | $15.95 | $15.50 | $15.76 | $15.76 | 1,115,200 |
| 2023-02-17 | $15.73 | $16.13 | $15.69 | $15.75 | $15.75 | 629,200 |
| 2023-02-16 | $16.10 | $16.25 | $15.69 | $15.78 | $15.78 | 811,300 |
| 2023-02-15 | $16.24 | $16.25 | $16.03 | $16.08 | $16.08 | 523,400 |
| 2023-02-14 | $16.12 | $16.34 | $16.03 | $16.25 | $16.25 | 903,600 |
| 2023-02-13 | $16.03 | $16.09 | $15.90 | $16.03 | $16.03 | 489,100 |
| 2023-02-10 | $15.99 | $16.07 | $15.80 | $15.98 | $15.98 | 434,300 |
| 2023-02-09 | $15.77 | $15.99 | $15.76 | $15.94 | $15.94 | 424,200 |
| 2023-02-08 | $15.91 | $15.99 | $15.72 | $15.84 | $15.84 | 478,990 |
| 2023-02-07 | $15.83 | $15.88 | $15.71 | $15.83 | $15.83 | 504,600 |
| 2023-02-06 | $15.79 | $15.91 | $15.67 | $15.80 | $15.80 | 571,290 |
| 2023-02-03 | $15.79 | $15.98 | $15.62 | $15.78 | $15.78 | 737,310 |
| 2023-02-02 | $15.81 | $15.89 | $15.60 | $15.83 | $15.83 | 577,200 |
| 2023-02-01 | $15.46 | $15.84 | $15.35 | $15.75 | $15.75 | 793,400 |
| 2023-01-31 | $15.42 | $15.50 | $15.23 | $15.45 | $15.45 | 589,620 |
| 2023-01-30 | $15.17 | $15.47 | $15.15 | $15.30 | $15.30 | 912,200 |
| 2023-01-20 | $14.97 | $15.20 | $14.82 | $15.05 | $15.05 | 781,400 |
| 2023-01-19 | $14.95 | $14.97 | $14.75 | $14.97 | $14.97 | 687,600 |
| 2023-01-18 | $14.48 | $14.95 | $14.35 | $14.87 | $14.87 | 1,160,400 |
| 2023-01-17 | $14.49 | $14.52 | $14.41 | $14.47 | $14.47 | 438,400 |
| 2023-01-16 | $14.36 | $14.56 | $14.35 | $14.49 | $14.49 | 991,200 |
| 2023-01-13 | $14.46 | $14.66 | $14.25 | $14.36 | $14.36 | 1,315,000 |
| 2023-01-12 | $14.71 | $14.71 | $14.30 | $14.35 | $14.35 | 843,260 |
| 2023-01-11 | $14.73 | $14.77 | $14.56 | $14.71 | $14.71 | 862,810 |
| 2023-01-10 | $14.55 | $14.71 | $14.35 | $14.71 | $14.71 | 679,980 |
| 2023-01-09 | $14.62 | $14.62 | $14.46 | $14.55 | $14.55 | 484,300 |
| 2023-01-06 | $14.83 | $14.83 | $14.42 | $14.45 | $14.45 | 611,400 |
| 2023-01-05 | $14.66 | $14.90 | $14.51 | $14.76 | $14.76 | 663,010 |
| 2023-01-04 | $14.56 | $14.72 | $14.47 | $14.66 | $14.66 | 675,100 |
| 2023-01-03 | $14.52 | $15.20 | $14.33 | $14.56 | $14.56 | 1,478,000 |
| 2023-01-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2022-12-30 | $13.98 | $14.59 | $13.91 | $14.52 | $14.52 | 969,300 |
| 2022-12-29 | $14.38 | $14.38 | $13.94 | $13.98 | $13.98 | 758,400 |
| 2022-12-28 | $14.83 | $14.83 | $14.15 | $14.30 | $14.30 | 1,113,800 |
| 2022-12-27 | $14.95 | $15.04 | $14.69 | $14.84 | $14.84 | 764,200 |
| 2022-12-26 | $15.09 | $15.21 | $14.80 | $14.89 | $14.89 | 474,500 |
| 2022-12-23 | $15.16 | $15.65 | $14.90 | $15.04 | $15.04 | 667,100 |
| 2022-12-22 | $15.60 | $15.85 | $15.17 | $15.25 | $15.25 | 741,900 |
| 2022-12-21 | $15.58 | $15.78 | $15.40 | $15.60 | $15.60 | 471,100 |
| 2022-12-20 | $15.59 | $15.72 | $15.24 | $15.57 | $15.57 | 910,800 |
| 2022-12-19 | $16.07 | $16.16 | $15.47 | $15.58 | $15.58 | 909,100 |
| 2022-12-16 | $16.05 | $16.22 | $15.90 | $16.07 | $16.07 | 751,900 |
| 2022-12-15 | $16.10 | $16.35 | $15.80 | $16.05 | $16.05 | 1,045,600 |
| 2022-12-14 | $15.79 | $16.11 | $15.63 | $15.95 | $15.95 | 858,300 |
| 2022-12-13 | $15.49 | $15.83 | $15.40 | $15.72 | $15.72 | 672,400 |
| 2022-12-12 | $15.68 | $15.88 | $15.45 | $15.47 | $15.47 | 520,900 |
| 2022-12-09 | $15.83 | $16.02 | $15.63 | $15.68 | $15.68 | 984,400 |
| 2022-12-08 | $15.73 | $16.17 | $15.59 | $15.94 | $15.94 | 966,200 |
| 2022-12-07 | $15.75 | $15.86 | $15.59 | $15.71 | $15.71 | 686,400 |
| 2022-12-06 | $15.73 | $15.87 | $15.56 | $15.68 | $15.68 | 733,400 |
| 2022-12-05 | $15.78 | $15.90 | $15.51 | $15.87 | $15.87 | 852,200 |
| 2022-12-01 | $15.20 | $15.52 | $15.20 | $15.46 | $15.46 | 814,960 |
| 2022-11-30 | $15.35 | $15.41 | $15.11 | $15.25 | $15.25 | 555,160 |
| 2022-11-29 | $14.97 | $15.30 | $14.91 | $15.28 | $15.28 | 602,900 |
| 2022-11-28 | $15.07 | $15.12 | $14.88 | $15.04 | $15.04 | 639,200 |
| 2022-11-25 | $15.10 | $15.30 | $15.04 | $15.22 | $15.22 | 638,000 |
| 2022-11-24 | $15.05 | $15.27 | $14.91 | $15.06 | $15.06 | 713,500 |
| 2022-11-23 | $15.07 | $15.18 | $14.70 | $14.92 | $14.92 | 817,500 |
| 2022-11-22 | $15.12 | $15.47 | $15.08 | $15.13 | $15.13 | 790,400 |
| 2022-11-21 | $15.24 | $15.50 | $15.00 | $15.13 | $15.13 | 930,800 |
| 2022-11-18 | $15.36 | $15.44 | $15.22 | $15.23 | $15.23 | 671,920 |
| 2022-11-17 | $15.19 | $15.36 | $15.04 | $15.36 | $15.36 | 649,200 |
| 2022-11-16 | $15.10 | $15.24 | $15.07 | $15.15 | $15.15 | 941,000 |
| 2022-11-15 | $15.27 | $15.27 | $14.98 | $15.07 | $15.07 | 906,800 |
| 2022-11-14 | $15.29 | $15.33 | $15.03 | $15.18 | $15.18 | 795,800 |
| 2022-11-11 | $15.19 | $15.38 | $15.05 | $15.20 | $15.20 | 1,373,530 |
| 2022-11-10 | $15.16 | $15.24 | $14.92 | $14.96 | $14.96 | 1,073,700 |
| 2022-11-09 | $15.35 | $15.40 | $15.11 | $15.31 | $15.31 | 761,400 |
| 2022-11-08 | $15.48 | $15.52 | $15.15 | $15.47 | $15.47 | 1,045,100 |
| 2022-11-07 | $15.25 | $15.41 | $15.01 | $15.39 | $15.39 | 725,100 |
| 2022-11-04 | $15.15 | $15.30 | $15.07 | $15.19 | $15.19 | 497,400 |
| 2022-11-03 | $15.00 | $15.23 | $14.95 | $15.15 | $15.15 | 513,500 |
| 2022-11-02 | $15.16 | $15.20 | $14.92 | $14.97 | $14.97 | 608,600 |
| 2022-11-01 | $14.69 | $15.13 | $14.69 | $15.12 | $15.12 | 849,000 |
| 2022-10-31 | $14.75 | $14.95 | $14.63 | $14.66 | $14.66 | 657,800 |
| 2022-10-28 | $14.75 | $14.94 | $14.50 | $14.61 | $14.61 | 840,600 |
| 2022-10-27 | $14.95 | $15.15 | $14.75 | $14.90 | $14.90 | 851,300 |
| 2022-10-26 | $14.35 | $14.95 | $14.31 | $14.85 | $14.85 | 880,800 |
| 2022-10-25 | $14.40 | $14.65 | $14.18 | $14.35 | $14.35 | 607,800 |
| 2022-10-24 | $15.05 | $15.05 | $14.35 | $14.40 | $14.40 | 645,000 |
| 2022-10-21 | $15.17 | $15.17 | $14.83 | $14.97 | $14.97 | 313,260 |
| 2022-10-20 | $14.83 | $15.18 | $14.81 | $14.95 | $14.95 | 801,400 |
| 2022-10-19 | $14.93 | $15.06 | $14.70 | $14.88 | $14.88 | 683,800 |
| 2022-10-18 | $14.73 | $15.19 | $14.50 | $14.93 | $14.93 | 1,360,900 |
| 2022-10-17 | $14.20 | $14.60 | $14.11 | $14.52 | $14.52 | 768,700 |
| 2022-10-14 | $14.12 | $14.33 | $13.98 | $14.20 | $14.20 | 638,800 |
| 2022-10-13 | $13.70 | $14.06 | $13.55 | $13.92 | $13.92 | 818,100 |
| 2022-10-12 | $13.53 | $13.75 | $13.36 | $13.69 | $13.69 | 811,400 |
| 2022-10-11 | $13.64 | $13.78 | $13.24 | $13.53 | $13.53 | 613,600 |
| 2022-10-10 | $13.95 | $14.12 | $13.52 | $13.64 | $13.64 | 598,100 |
| 2022-09-30 | $14.04 | $14.33 | $13.89 | $13.95 | $13.95 | 502,400 |
| 2022-09-29 | $14.54 | $14.75 | $13.97 | $14.04 | $14.04 | 755,400 |
| 2022-09-28 | $14.73 | $14.91 | $14.34 | $14.47 | $14.47 | 821,900 |
| 2022-09-27 | $14.28 | $14.90 | $14.20 | $14.79 | $14.79 | 1,149,500 |
| 2022-09-26 | $14.80 | $14.97 | $14.10 | $14.18 | $14.18 | 1,018,200 |
| 2022-09-23 | $15.64 | $15.93 | $14.80 | $14.92 | $14.92 | 1,208,500 |
| 2022-09-22 | $15.72 | $15.94 | $15.61 | $15.63 | $15.63 | 720,100 |
| 2022-09-21 | $15.41 | $15.94 | $15.36 | $15.64 | $15.64 | 924,500 |
| 2022-09-20 | $15.35 | $16.11 | $15.20 | $15.41 | $15.41 | 1,154,500 |
| 2022-09-19 | $15.51 | $15.71 | $15.00 | $15.11 | $15.11 | 784,600 |
| 2022-09-16 | $16.33 | $16.39 | $15.75 | $15.78 | $15.78 | 892,700 |
| 2022-09-15 | $16.66 | $16.80 | $16.01 | $16.25 | $16.25 | 931,200 |
| 2022-09-14 | $16.55 | $16.90 | $16.36 | $16.66 | $16.66 | 1,412,800 |
| 2022-09-13 | $16.35 | $16.72 | $16.23 | $16.55 | $16.55 | 1,089,100 |
| 2022-09-12 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2022-09-09 | $16.57 | $16.70 | $16.18 | $16.22 | $16.22 | 667,410 |
| 2022-09-08 | $16.50 | $16.66 | $16.34 | $16.45 | $16.45 | 872,680 |
| 2022-09-07 | $16.47 | $16.53 | $16.26 | $16.51 | $16.51 | 742,200 |
| 2022-09-06 | $16.35 | $16.43 | $16.17 | $16.39 | $16.39 | 695,500 |
| 2022-09-05 | $15.97 | $16.28 | $15.94 | $16.28 | $16.28 | 609,000 |
| 2022-09-02 | $15.63 | $15.94 | $15.52 | $15.91 | $15.91 | 673,600 |
| 2022-09-01 | $15.34 | $15.85 | $15.34 | $15.63 | $15.63 | 815,900 |
| 2022-08-31 | $15.99 | $15.99 | $15.30 | $15.34 | $15.34 | 855,800 |
| 2022-08-30 | $15.72 | $16.05 | $15.65 | $15.97 | $15.97 | 666,000 |
| 2022-08-29 | $15.90 | $15.93 | $15.21 | $15.85 | $15.85 | 702,900 |
| 2022-08-26 | $15.61 | $16.03 | $15.51 | $15.63 | $15.63 | 656,900 |
| 2022-08-25 | $15.83 | $16.09 | $15.58 | $15.71 | $15.71 | 632,200 |
| 2022-08-24 | $16.20 | $16.48 | $15.65 | $15.73 | $15.73 | 1,144,780 |
| 2022-08-23 | $16.56 | $16.58 | $16.10 | $16.22 | $16.22 | 806,400 |
| 2022-08-22 | $16.40 | $16.61 | $16.01 | $16.53 | $16.53 | 975,300 |
| 2022-08-19 | $16.71 | $16.88 | $16.33 | $16.33 | $16.33 | 733,000 |
| 2022-08-18 | $16.71 | $16.80 | $16.56 | $16.73 | $16.73 | 612,600 |
| 2022-08-17 | $16.92 | $17.02 | $16.58 | $16.87 | $16.87 | 1,079,480 |
| 2022-08-16 | $16.85 | $17.00 | $16.66 | $16.92 | $16.92 | 614,680 |
| 2022-08-15 | $16.80 | $16.94 | $16.51 | $16.81 | $16.81 | 733,800 |
| 2022-08-12 | $16.71 | $16.88 | $16.66 | $16.70 | $16.70 | 870,300 |
| 2022-08-11 | $16.69 | $16.86 | $16.52 | $16.79 | $16.79 | 827,000 |
| 2022-08-10 | $16.56 | $16.71 | $16.46 | $16.69 | $16.69 | 781,780 |
| 2022-08-09 | $16.40 | $16.50 | $16.28 | $16.46 | $16.46 | 597,600 |
| 2022-08-08 | $16.10 | $16.39 | $15.80 | $16.39 | $16.39 | 904,700 |
| 2022-08-05 | $16.29 | $16.34 | $15.85 | $16.10 | $16.10 | 903,600 |
| 2022-08-04 | $16.05 | $16.28 | $15.93 | $16.27 | $16.27 | 936,580 |
| 2022-08-03 | $16.20 | $16.53 | $16.10 | $16.19 | $16.19 | 1,214,700 |
| 2022-08-02 | $16.50 | $16.57 | $15.76 | $16.01 | $16.01 | 1,319,400 |
| 2022-08-01 | $16.87 | $16.88 | $16.50 | $16.58 | $16.58 | 908,800 |
| 2022-07-29 | $16.58 | $16.90 | $16.42 | $16.62 | $16.62 | 1,076,200 |
| 2022-07-28 | $16.65 | $16.69 | $16.40 | $16.61 | $16.61 | 741,800 |
| 2022-07-27 | $16.54 | $16.65 | $16.34 | $16.60 | $16.60 | 948,600 |
| 2022-07-26 | $16.48 | $16.59 | $16.11 | $16.44 | $16.44 | 1,262,000 |
| 2022-07-25 | $16.48 | $16.48 | $16.10 | $16.27 | $16.27 | 1,093,600 |
| 2022-07-22 | $15.99 | $16.30 | $15.93 | $16.15 | $16.15 | 1,419,500 |
| 2022-07-21 | $15.83 | $15.95 | $15.68 | $15.87 | $15.87 | 991,000 |
| 2022-07-20 | $15.90 | $15.99 | $15.67 | $15.78 | $15.78 | 1,077,000 |
| 2022-07-19 | $15.62 | $15.96 | $15.42 | $15.91 | $15.91 | 1,406,500 |
| 2022-07-18 | $14.75 | $15.68 | $14.75 | $15.52 | $15.52 | 1,940,130 |
| 2022-07-15 | $15.31 | $15.31 | $14.78 | $14.81 | $14.81 | 1,221,400 |
| 2022-07-14 | $15.17 | $15.32 | $15.06 | $15.22 | $15.22 | 1,212,600 |
| 2022-07-13 | $14.75 | $15.20 | $14.75 | $15.16 | $15.16 | 2,043,500 |
| 2022-07-12 | $14.97 | $15.18 | $14.65 | $14.66 | $14.66 | 1,050,900 |
| 2022-07-11 | $14.94 | $15.04 | $14.65 | $15.03 | $15.03 | 1,105,800 |
| 2022-07-08 | $15.01 | $15.14 | $14.89 | $14.91 | $14.91 | 881,200 |
| 2022-07-07 | $14.91 | $15.14 | $14.86 | $14.90 | $14.90 | 852,600 |
| 2022-07-06 | $15.06 | $15.25 | $14.80 | $14.91 | $14.91 | 1,366,100 |
| 2022-07-05 | $15.50 | $15.70 | $15.02 | $15.25 | $15.25 | 1,692,900 |
| 2022-07-04 | $15.27 | $15.86 | $15.10 | $15.58 | $15.58 | 2,096,100 |
| 2022-07-01 | $15.18 | $15.35 | $15.10 | $15.18 | $15.18 | 1,184,400 |
| 2022-06-30 | $15.20 | $15.42 | $15.07 | $15.17 | $15.17 | 1,601,500 |
| 2022-06-29 | $16.06 | $16.12 | $15.23 | $15.28 | $15.28 | 2,330,200 |
| 2022-06-28 | $15.04 | $16.40 | $15.04 | $16.10 | $16.10 | 3,394,300 |
| 2022-06-27 | $15.24 | $15.36 | $14.96 | $15.12 | $15.12 | 896,400 |
| 2022-06-24 | $15.07 | $15.27 | $14.93 | $15.18 | $15.18 | 702,600 |
| 2022-06-23 | $14.61 | $15.07 | $14.61 | $15.00 | $15.00 | 832,100 |
| 2022-06-22 | $14.97 | $15.10 | $14.69 | $14.70 | $14.70 | 737,200 |
| 2022-06-21 | $15.19 | $15.19 | $14.82 | $14.98 | $14.98 | 765,880 |
| 2022-06-20 | $14.88 | $15.08 | $14.85 | $15.08 | $15.08 | 896,000 |
| 2022-06-17 | $15.01 | $15.12 | $14.72 | $14.84 | $14.84 | 951,700 |
| 2022-06-16 | $15.09 | $15.26 | $14.84 | $15.17 | $15.17 | 834,000 |
| 2022-06-15 | $14.89 | $15.18 | $14.86 | $14.93 | $14.93 | 859,300 |
| 2022-06-14 | $15.08 | $15.08 | $14.56 | $14.86 | $14.86 | 893,900 |
| 2022-06-13 | $15.38 | $15.38 | $14.88 | $15.12 | $15.12 | 821,900 |
| 2022-06-10 | $14.98 | $15.25 | $14.94 | $15.10 | $15.10 | 704,300 |
| 2022-06-09 | $15.57 | $15.57 | $14.91 | $14.98 | $14.98 | 1,025,900 |
| 2022-06-08 | $15.69 | $15.88 | $15.25 | $15.48 | $15.48 | 996,500 |
| 2022-06-07 | $15.85 | $16.03 | $15.50 | $15.54 | $15.54 | 925,900 |
| 2022-06-06 | $15.64 | $16.07 | $15.46 | $15.80 | $15.80 | 1,167,680 |
| 2022-06-02 | $15.55 | $15.80 | $15.34 | $15.66 | $15.66 | 971,680 |
| 2022-06-01 | $15.30 | $15.80 | $15.29 | $15.74 | $15.74 | 1,264,800 |
| 2022-05-31 | $15.40 | $15.42 | $15.00 | $15.35 | $15.35 | 1,052,500 |
| 2022-05-30 | $15.56 | $15.56 | $15.18 | $15.43 | $15.43 | 838,900 |
| 2022-05-27 | $15.53 | $15.65 | $15.25 | $15.38 | $15.38 | 789,400 |
| 2022-05-26 | $15.53 | $15.64 | $14.99 | $15.53 | $15.53 | 1,111,000 |
| 2022-05-25 | $15.27 | $15.70 | $15.12 | $15.53 | $15.53 | 940,300 |
| 2022-05-24 | $15.92 | $16.30 | $15.27 | $15.27 | $15.27 | 1,443,700 |
| 2022-05-23 | $15.61 | $16.07 | $15.51 | $15.92 | $15.92 | 1,133,100 |
| 2022-05-20 | $15.30 | $15.82 | $15.11 | $15.68 | $15.68 | 1,850,800 |
| 2022-05-19 | $14.80 | $15.38 | $14.71 | $15.15 | $15.15 | 1,269,400 |
| 2022-05-18 | $14.85 | $15.14 | $14.63 | $14.96 | $14.96 | 1,211,300 |
| 2022-05-17 | $15.33 | $15.44 | $14.68 | $14.85 | $14.85 | 1,549,200 |
| 2022-05-16 | $15.57 | $15.57 | $15.00 | $15.40 | $15.40 | 1,220,700 |
| 2022-05-13 | $14.88 | $15.36 | $14.75 | $15.33 | $15.33 | 1,348,900 |
| 2022-05-12 | $14.47 | $15.11 | $14.27 | $14.99 | $14.99 | 1,631,700 |
| 2022-05-11 | $14.29 | $14.87 | $14.14 | $14.53 | $14.53 | 2,034,600 |
| 2022-05-10 | $14.17 | $14.45 | $13.93 | $14.29 | $14.29 | 1,421,900 |
| 2022-05-09 | $14.00 | $14.64 | $13.80 | $14.17 | $14.17 | 1,443,400 |
| 2022-05-06 | $13.75 | $14.35 | $13.63 | $14.10 | $14.10 | 2,264,000 |
| 2022-05-05 | $13.37 | $14.16 | $13.35 | $14.01 | $14.01 | 2,139,330 |
| 2022-05-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-05-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2022-04-29 | $12.80 | $13.65 | $12.70 | $13.42 | $13.42 | 3,186,400 |
| 2022-04-28 | $13.59 | $14.07 | $12.70 | $12.83 | $12.83 | 3,119,500 |
| 2022-04-27 | $13.79 | $13.90 | $12.84 | $13.42 | $13.42 | 3,777,880 |
| 2022-04-26 | $14.14 | $14.52 | $13.54 | $14.37 | $14.26 | 3,267,400 |
| 2022-04-25 | $14.09 | $14.73 | $13.62 | $14.20 | $14.09 | 3,734,600 |
| 2022-04-22 | $14.89 | $15.50 | $14.38 | $14.61 | $14.50 | 3,927,600 |
| 2022-04-21 | $16.20 | $16.35 | $14.90 | $14.90 | $14.79 | 3,849,700 |
| 2022-04-20 | $15.98 | $16.56 | $15.50 | $16.55 | $16.43 | 5,136,100 |
| 2022-04-19 | $17.14 | $17.88 | $16.11 | $16.12 | $16.00 | 5,184,800 |
| 2022-04-18 | $17.31 | $17.85 | $16.76 | $17.31 | $17.18 | 4,911,000 |
| 2022-04-15 | $18.06 | $18.33 | $17.30 | $17.73 | $17.60 | 7,475,600 |
| 2022-04-14 | $16.89 | $18.77 | $16.10 | $18.77 | $18.63 | 4,350,900 |
| 2022-04-13 | $16.42 | $17.55 | $16.39 | $17.06 | $16.93 | 4,818,640 |
| 2022-04-12 | $16.00 | $16.64 | $15.30 | $16.50 | $16.38 | 2,660,600 |
| 2022-04-11 | $17.35 | $17.77 | $16.01 | $16.27 | $16.15 | 3,058,200 |
| 2022-04-08 | $16.54 | $16.79 | $15.97 | $16.15 | $16.03 | 822,550 |
| 2022-04-07 | $17.22 | $17.37 | $16.42 | $16.46 | $16.34 | 1,004,200 |
| 2022-04-06 | $16.22 | $17.28 | $16.16 | $17.20 | $17.07 | 1,707,380 |
| 2022-04-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.18 | 0 |
| 2022-04-04 | $16.30 | $16.30 | $16.30 | $16.30 | $16.18 | 0 |
| 2022-04-01 | $16.50 | $16.77 | $16.03 | $16.30 | $16.18 | 1,050,700 |
| 2022-03-31 | $16.39 | $16.82 | $16.01 | $16.63 | $16.51 | 1,429,100 |
| 2022-03-30 | $16.98 | $16.98 | $16.38 | $16.44 | $16.32 | 1,025,200 |
| 2022-03-29 | $17.13 | $17.13 | $16.70 | $16.89 | $16.77 | 815,400 |
| 2022-03-28 | $16.83 | $17.17 | $16.48 | $17.08 | $16.95 | 1,265,500 |
| 2022-03-25 | $16.39 | $17.07 | $16.38 | $16.80 | $16.68 | 1,297,200 |
| 2022-03-24 | $16.68 | $17.10 | $16.32 | $16.46 | $16.34 | 1,484,000 |
| 2022-03-23 | $16.90 | $16.95 | $16.55 | $16.80 | $16.68 | 945,800 |
| 2022-03-22 | $16.72 | $16.91 | $16.43 | $16.84 | $16.72 | 1,135,580 |
| 2022-03-21 | $15.96 | $16.84 | $15.80 | $16.76 | $16.64 | 2,232,600 |
| 2022-03-18 | $15.43 | $16.07 | $15.08 | $15.96 | $15.84 | 2,013,880 |
| 2022-03-17 | $15.46 | $16.28 | $15.22 | $15.35 | $15.24 | 1,424,800 |
| 2022-03-16 | $15.34 | $15.45 | $14.73 | $15.38 | $15.27 | 1,034,480 |
| 2022-03-15 | $15.65 | $15.65 | $14.72 | $14.85 | $14.74 | 1,181,000 |
| 2022-03-14 | $16.00 | $16.28 | $15.65 | $15.65 | $15.53 | 897,700 |
| 2022-03-10 | $15.47 | $15.86 | $15.42 | $15.47 | $15.36 | 629,800 |
| 2022-03-09 | $15.68 | $15.85 | $14.59 | $15.19 | $15.08 | 1,289,600 |
| 2022-03-08 | $16.36 | $16.39 | $15.40 | $15.45 | $15.34 | 1,323,980 |
| 2022-03-07 | $16.47 | $16.63 | $16.22 | $16.36 | $16.24 | 1,140,380 |
| 2022-03-04 | $16.69 | $16.75 | $16.42 | $16.65 | $16.53 | 1,300,700 |
| 2022-03-03 | $16.60 | $16.86 | $16.46 | $16.68 | $16.56 | 1,059,800 |
| 2022-03-02 | $16.25 | $16.68 | $16.18 | $16.65 | $16.53 | 1,035,600 |
| 2022-03-01 | $16.27 | $16.38 | $16.05 | $16.27 | $16.15 | 818,400 |
| 2022-02-28 | $16.42 | $16.43 | $15.80 | $16.27 | $16.15 | 1,325,980 |
| 2022-02-25 | $15.56 | $16.29 | $15.56 | $16.20 | $16.08 | 2,474,900 |
| 2022-02-24 | $15.68 | $15.96 | $15.22 | $15.47 | $15.36 | 1,486,240 |
| 2022-02-23 | $15.51 | $15.77 | $15.45 | $15.75 | $15.63 | 655,800 |
| 2022-02-22 | $15.62 | $15.67 | $15.00 | $15.50 | $15.39 | 733,800 |
| 2022-02-21 | $15.56 | $15.74 | $15.48 | $15.56 | $15.44 | 933,900 |
| 2022-02-18 | $15.46 | $15.53 | $15.17 | $15.50 | $15.39 | 691,100 |
| 2022-02-17 | $15.33 | $15.66 | $15.25 | $15.40 | $15.29 | 927,900 |
| 2022-02-16 | $15.03 | $15.43 | $15.03 | $15.37 | $15.26 | 712,400 |
| 2022-02-15 | $15.07 | $15.18 | $14.92 | $15.03 | $14.92 | 657,100 |
| 2022-02-14 | $14.78 | $15.31 | $14.57 | $15.15 | $15.04 | 1,306,960 |
| 2022-02-11 | $14.86 | $15.09 | $14.68 | $14.81 | $14.70 | 630,000 |
| 2022-02-10 | $15.09 | $15.19 | $14.86 | $14.96 | $14.85 | 586,500 |
| 2022-02-09 | $15.11 | $15.19 | $14.93 | $15.04 | $14.93 | 863,180 |
| 2022-02-08 | $14.55 | $15.09 | $14.51 | $15.09 | $14.98 | 1,138,600 |
| 2022-02-07 | $14.60 | $14.78 | $14.23 | $14.55 | $14.44 | 783,000 |
| 2022-02-04 | $14.43 | $14.43 | $14.43 | $14.43 | $14.32 | 0 |
| 2022-02-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.32 | 0 |
| 2022-02-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.32 | 0 |
| 2022-02-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.32 | 0 |
| 2022-01-28 | $14.48 | $14.65 | $14.11 | $14.43 | $14.32 | 1,049,420 |
| 2022-01-27 | $14.54 | $14.63 | $13.99 | $14.02 | $13.92 | 1,369,140 |
| 2022-01-26 | $14.50 | $14.56 | $14.23 | $14.39 | $14.28 | 711,000 |
| 2022-01-25 | $14.80 | $15.03 | $14.26 | $14.26 | $14.15 | 921,400 |
| 2022-01-24 | $15.10 | $15.10 | $14.68 | $14.80 | $14.69 | 915,700 |
| 2022-01-21 | $14.65 | $15.20 | $14.51 | $15.08 | $14.97 | 1,727,900 |
| 2022-01-20 | $14.91 | $15.13 | $14.49 | $14.50 | $14.39 | 1,171,600 |
| 2022-01-19 | $14.71 | $15.11 | $14.71 | $14.96 | $14.85 | 1,225,100 |
| 2022-01-18 | $15.50 | $15.57 | $14.75 | $14.80 | $14.69 | 2,244,200 |
| 2022-01-17 | $15.81 | $15.88 | $15.30 | $15.49 | $15.38 | 2,617,260 |
| 2022-01-14 | $15.81 | $16.11 | $15.55 | $15.57 | $15.45 | 944,500 |
| 2022-01-13 | $16.36 | $16.52 | $15.72 | $15.85 | $15.73 | 1,938,300 |
| 2022-01-12 | $16.78 | $16.90 | $16.33 | $16.36 | $16.24 | 1,281,300 |
| 2022-01-11 | $16.71 | $17.18 | $16.46 | $16.56 | $16.44 | 697,700 |
| 2022-01-10 | $16.35 | $16.67 | $16.11 | $16.56 | $16.44 | 547,700 |
| 2022-01-07 | $16.85 | $17.05 | $16.30 | $16.32 | $16.20 | 845,900 |
| 2022-01-06 | $16.82 | $17.29 | $16.75 | $16.84 | $16.72 | 678,820 |
| 2022-01-05 | $17.53 | $17.78 | $16.67 | $17.09 | $16.96 | 1,173,260 |
| 2022-01-04 | $16.86 | $18.00 | $16.86 | $17.59 | $17.46 | 1,151,200 |
| 2022-01-03 | $16.87 | $16.87 | $16.87 | $16.87 | $16.75 | 0 |
| 2021-12-31 | $17.25 | $17.37 | $16.81 | $16.87 | $16.75 | 733,800 |
| 2021-12-30 | $16.95 | $17.37 | $16.80 | $17.21 | $17.08 | 872,700 |
| 2021-12-29 | $17.56 | $17.56 | $16.93 | $17.07 | $16.94 | 806,300 |
| 2021-12-28 | $17.66 | $17.66 | $17.03 | $17.37 | $17.24 | 722,340 |
| 2021-12-27 | $17.51 | $17.62 | $17.01 | $17.30 | $17.17 | 1,597,500 |
| 2021-12-24 | $17.91 | $18.00 | $17.58 | $17.59 | $17.46 | 1,275,980 |
| 2021-12-23 | $17.88 | $18.11 | $17.29 | $17.80 | $17.67 | 1,732,080 |
| 2021-12-22 | $17.24 | $18.05 | $17.24 | $17.88 | $17.75 | 1,572,400 |
| 2021-12-21 | $17.38 | $17.85 | $17.24 | $17.54 | $17.41 | 1,598,900 |
| 2021-12-20 | $17.86 | $18.24 | $17.24 | $17.60 | $17.47 | 3,308,060 |
| 2021-12-17 | $16.69 | $18.09 | $16.67 | $17.99 | $17.86 | 4,883,980 |
| 2021-12-16 | $15.57 | $17.19 | $15.53 | $16.78 | $16.66 | 4,319,030 |
| 2021-12-15 | $15.56 | $16.58 | $15.33 | $15.86 | $15.74 | 3,410,590 |
| 2021-12-14 | $17.48 | $17.48 | $15.66 | $15.81 | $15.69 | 6,858,860 |
| 2021-12-13 | $14.98 | $16.41 | $14.93 | $16.41 | $16.29 | 3,912,700 |
| 2021-12-07 | $13.85 | $13.88 | $13.33 | $13.51 | $13.41 | 736,400 |
| 2021-12-06 | $14.17 | $14.32 | $13.71 | $13.73 | $13.63 | 686,100 |
| 2021-12-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.11 | 698,000 |
| 2021-12-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.02 | 710,500 |
| 2021-12-01 | $13.93 | $14.20 | $13.93 | $14.20 | $14.09 | 609,200 |
| 2021-11-30 | $13.61 | $14.01 | $13.60 | $13.97 | $13.87 | 764,860 |
| 2021-11-29 | $13.80 | $13.84 | $13.61 | $13.61 | $13.51 | 352,900 |
| 2021-11-26 | $13.96 | $14.05 | $13.68 | $13.86 | $13.76 | 575,900 |
| 2021-11-25 | $14.05 | $14.12 | $13.92 | $14.06 | $13.96 | 299,100 |
| 2021-11-24 | $14.04 | $14.10 | $13.86 | $13.95 | $13.85 | 345,700 |
| 2021-11-23 | $14.05 | $14.06 | $13.82 | $13.95 | $13.85 | 353,300 |
| 2021-11-22 | $14.11 | $14.15 | $13.85 | $13.95 | $13.85 | 276,900 |
| 2021-11-19 | $13.80 | $14.14 | $13.78 | $14.05 | $13.95 | 590,700 |
| 2021-11-18 | $14.23 | $14.23 | $13.78 | $13.78 | $13.68 | 521,600 |
| 2021-11-17 | $13.87 | $14.15 | $13.82 | $14.00 | $13.90 | 589,900 |
| 2021-11-16 | $14.00 | $14.12 | $13.87 | $13.87 | $13.77 | 713,270 |
| 2021-11-15 | $13.81 | $14.14 | $13.56 | $13.92 | $13.82 | 926,600 |
| 2021-11-12 | $13.73 | $13.86 | $13.54 | $13.73 | $13.63 | 370,870 |
| 2021-11-11 | $13.38 | $13.79 | $13.38 | $13.74 | $13.64 | 757,400 |
| 2021-11-10 | $13.22 | $13.50 | $13.05 | $13.49 | $13.39 | 812,280 |
| 2021-11-09 | $13.37 | $13.94 | $13.06 | $13.36 | $13.26 | 1,386,300 |
| 2021-11-08 | $12.80 | $13.31 | $12.77 | $13.30 | $13.20 | 659,400 |
| 2021-11-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.78 | 455,300 |
| 2021-11-04 | $13.04 | $13.04 | $12.83 | $12.88 | $12.78 | 180,600 |
| 2021-11-03 | $12.88 | $13.01 | $12.63 | $12.89 | $12.79 | 302,000 |
| 2021-11-02 | $13.05 | $13.18 | $12.61 | $12.89 | $12.79 | 485,700 |
| 2021-11-01 | $12.82 | $13.05 | $12.68 | $13.05 | $12.95 | 266,700 |
| 2021-10-29 | $12.44 | $12.89 | $12.26 | $12.76 | $12.67 | 524,400 |
| 2021-10-28 | $12.30 | $12.48 | $12.14 | $12.34 | $12.25 | 429,000 |
| 2021-10-27 | $12.72 | $12.79 | $12.25 | $12.33 | $12.24 | 726,700 |
| 2021-10-26 | $13.11 | $13.15 | $12.78 | $12.79 | $12.70 | 521,000 |
| 2021-10-25 | $13.13 | $13.37 | $13.03 | $13.17 | $13.07 | 220,900 |
| 2021-10-22 | $13.64 | $13.64 | $13.16 | $13.17 | $13.07 | 369,400 |
| 2021-10-21 | $13.76 | $13.85 | $13.44 | $13.51 | $13.41 | 461,900 |
| 2021-10-20 | $14.02 | $14.13 | $13.73 | $13.75 | $13.65 | 394,500 |
| 2021-10-19 | $14.09 | $14.25 | $13.89 | $14.14 | $14.04 | 601,900 |
| 2021-10-18 | $13.83 | $14.04 | $13.65 | $13.99 | $13.89 | 387,500 |
| 2021-10-15 | $14.04 | $14.15 | $13.80 | $13.83 | $13.73 | 387,700 |
| 2021-10-14 | $14.20 | $14.20 | $13.80 | $13.99 | $13.89 | 437,100 |
| 2021-10-13 | $14.03 | $14.21 | $13.90 | $14.20 | $14.09 | 404,600 |
| 2021-10-12 | $14.07 | $14.16 | $13.81 | $14.05 | $13.95 | 769,100 |
| 2021-10-11 | $13.90 | $14.16 | $13.85 | $14.03 | $13.93 | 508,330 |
| 2021-09-30 | $13.01 | $13.33 | $13.01 | $13.23 | $13.13 | 300,200 |
| 2021-09-29 | $13.05 | $13.35 | $12.88 | $13.08 | $12.98 | 590,880 |
| 2021-09-28 | $13.88 | $13.88 | $13.00 | $13.15 | $13.05 | 750,800 |
| 2021-09-27 | $13.85 | $14.09 | $13.12 | $13.21 | $13.11 | 704,530 |
| 2021-09-24 | $14.13 | $14.28 | $13.83 | $13.85 | $13.75 | 404,200 |
| 2021-09-23 | $13.96 | $14.26 | $13.96 | $14.18 | $14.08 | 398,600 |
| 2021-09-22 | $13.82 | $14.19 | $13.82 | $14.02 | $13.92 | 248,900 |
| 2021-09-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.85 | 0 |
| 2021-09-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.85 | 0 |
| 2021-09-17 | $14.06 | $14.21 | $13.81 | $13.95 | $13.85 | 536,500 |
| 2021-09-16 | $14.26 | $14.35 | $14.06 | $14.14 | $14.04 | 318,400 |
| 2021-09-15 | $13.88 | $14.32 | $13.87 | $14.20 | $14.09 | 368,600 |
| 2021-09-14 | $14.23 | $14.32 | $13.84 | $13.97 | $13.87 | 591,600 |
| 2021-09-13 | $14.22 | $14.35 | $14.12 | $14.25 | $14.14 | 400,300 |
| 2021-09-09 | $14.42 | $14.42 | $14.21 | $14.30 | $14.19 | 538,600 |
| 2021-09-08 | $14.13 | $14.47 | $14.13 | $14.42 | $14.31 | 636,820 |
| 2021-09-07 | $14.11 | $14.20 | $14.01 | $14.16 | $14.06 | 581,600 |
| 2021-09-06 | $14.05 | $14.25 | $13.91 | $14.04 | $13.94 | 600,800 |
| 2021-09-03 | $14.14 | $14.23 | $13.93 | $13.94 | $13.84 | 484,900 |
| 2021-09-02 | $13.70 | $14.14 | $13.55 | $14.10 | $14.00 | 1,000,730 |
| 2021-09-01 | $13.66 | $13.72 | $13.35 | $13.69 | $13.59 | 439,800 |
| 2021-08-31 | $13.53 | $13.77 | $13.43 | $13.65 | $13.55 | 505,400 |
| 2021-08-30 | $13.70 | $13.84 | $13.54 | $13.60 | $13.50 | 592,500 |
| 2021-08-27 | $13.66 | $13.86 | $13.66 | $13.77 | $13.67 | 551,700 |
| 2021-08-26 | $13.79 | $13.88 | $13.65 | $13.78 | $13.68 | 669,800 |
| 2021-08-25 | $13.46 | $13.77 | $13.33 | $13.75 | $13.65 | 721,900 |
| 2021-08-24 | $13.31 | $13.50 | $13.23 | $13.46 | $13.36 | 587,450 |
| 2021-08-23 | $12.94 | $13.30 | $12.87 | $13.24 | $13.14 | 492,460 |
| 2021-08-20 | $13.10 | $13.10 | $12.81 | $12.96 | $12.86 | 264,100 |
| 2021-08-19 | $13.05 | $13.11 | $12.91 | $13.02 | $12.92 | 161,300 |
| 2021-08-18 | $12.85 | $13.07 | $12.82 | $13.03 | $12.93 | 263,300 |
| 2021-08-17 | $13.03 | $13.15 | $12.82 | $12.85 | $12.75 | 377,500 |
| 2021-08-16 | $13.26 | $13.26 | $12.95 | $13.04 | $12.94 | 559,600 |
| 2021-08-13 | $13.17 | $13.36 | $12.89 | $13.36 | $13.26 | 458,600 |
| 2021-08-12 | $13.01 | $13.23 | $12.98 | $13.17 | $13.07 | 400,400 |
| 2021-08-11 | $12.90 | $13.14 | $12.89 | $13.05 | $12.95 | 355,530 |
| 2021-08-10 | $12.88 | $13.02 | $12.71 | $12.91 | $12.81 | 328,360 |
| 2021-08-09 | $12.50 | $12.92 | $12.50 | $12.90 | $12.80 | 530,360 |
| 2021-08-06 | $12.70 | $12.70 | $12.41 | $12.49 | $12.40 | 375,000 |
| 2021-08-05 | $12.62 | $12.74 | $12.55 | $12.65 | $12.56 | 276,600 |
| 2021-08-04 | $12.65 | $12.71 | $12.52 | $12.66 | $12.57 | 352,070 |
| 2021-08-03 | $12.43 | $12.73 | $12.42 | $12.65 | $12.56 | 342,520 |
| 2021-08-02 | $12.39 | $12.57 | $12.25 | $12.57 | $12.48 | 382,400 |
| 2021-07-30 | $12.30 | $12.42 | $12.23 | $12.38 | $12.29 | 453,700 |
| 2021-07-29 | $12.25 | $12.35 | $12.21 | $12.31 | $12.22 | 492,470 |
| 2021-07-28 | $12.74 | $12.75 | $12.06 | $12.13 | $12.04 | 628,530 |
| 2021-07-27 | $12.90 | $12.93 | $12.69 | $12.76 | $12.67 | 294,130 |
| 2021-07-26 | $13.06 | $13.25 | $12.74 | $12.81 | $12.72 | 332,630 |
| 2021-07-23 | $13.39 | $13.39 | $13.10 | $13.14 | $13.04 | 472,900 |
| 2021-07-22 | $13.33 | $13.40 | $13.29 | $13.37 | $13.27 | 364,700 |
| 2021-07-21 | $13.31 | $13.45 | $13.31 | $13.40 | $13.30 | 507,400 |
| 2021-07-20 | $13.21 | $13.33 | $13.16 | $13.33 | $13.23 | 531,720 |
| 2021-07-19 | $13.28 | $13.39 | $13.16 | $13.26 | $13.16 | 384,330 |
| 2021-07-16 | $13.49 | $13.54 | $13.28 | $13.34 | $13.24 | 502,800 |
| 2021-07-15 | $13.93 | $13.95 | $13.43 | $13.45 | $13.35 | 875,800 |
| 2021-07-14 | $13.93 | $13.98 | $13.77 | $13.95 | $13.85 | 591,420 |
| 2021-07-13 | $13.66 | $14.06 | $13.63 | $13.94 | $13.84 | 900,800 |
| 2021-07-12 | $13.60 | $13.84 | $13.60 | $13.69 | $13.59 | 556,000 |
| 2021-07-08 | $13.62 | $13.71 | $13.46 | $13.46 | $13.36 | 515,100 |
| 2021-07-07 | $13.95 | $13.95 | $13.58 | $13.67 | $13.57 | 683,900 |
| 2021-07-06 | $13.61 | $13.78 | $13.52 | $13.78 | $13.68 | 499,360 |
| 2021-07-05 | $13.36 | $13.60 | $13.35 | $13.60 | $13.50 | 385,400 |
| 2021-07-01 | $13.43 | $13.54 | $13.37 | $13.43 | $13.33 | 244,060 |
| 2021-06-30 | $13.35 | $13.48 | $13.31 | $13.42 | $13.32 | 208,680 |
| 2021-06-29 | $13.48 | $13.55 | $13.38 | $13.43 | $13.33 | 254,200 |
| 2021-06-28 | $13.46 | $13.69 | $13.45 | $13.48 | $13.38 | 275,300 |
| 2021-06-25 | $13.65 | $13.69 | $13.46 | $13.53 | $13.43 | 456,230 |
| 2021-06-24 | $13.57 | $13.71 | $13.40 | $13.71 | $13.61 | 331,500 |
| 2021-06-23 | $13.63 | $13.98 | $13.52 | $13.58 | $13.48 | 426,800 |
| 2021-06-22 | $13.61 | $13.70 | $13.60 | $13.63 | $13.53 | 364,300 |
| 2021-06-21 | $13.39 | $13.63 | $13.38 | $13.61 | $13.51 | 401,800 |
| 2021-06-18 | $13.24 | $13.39 | $13.11 | $13.39 | $13.29 | 332,100 |
| 2021-06-17 | $13.34 | $13.43 | $13.21 | $13.24 | $13.14 | 317,050 |
| 2021-06-16 | $13.44 | $13.49 | $13.30 | $13.33 | $13.23 | 255,100 |
| 2021-06-15 | $13.65 | $13.65 | $13.35 | $13.39 | $13.29 | 475,750 |
| 2021-06-14 | $13.53 | $13.53 | $13.53 | $13.53 | $13.43 | 0 |
| 2021-06-11 | $13.52 | $13.66 | $13.52 | $13.53 | $13.43 | 397,500 |
| 2021-06-10 | $13.58 | $13.67 | $13.51 | $13.59 | $13.49 | 385,800 |
| 2021-06-09 | $13.77 | $13.85 | $13.52 | $13.59 | $13.49 | 631,900 |
| 2021-06-08 | $13.43 | $13.78 | $13.31 | $13.72 | $13.62 | 1,123,550 |
| 2021-06-07 | $13.50 | $13.55 | $13.31 | $13.43 | $13.33 | 896,800 |
| 2021-06-04 | $13.62 | $14.00 | $13.44 | $13.50 | $13.40 | 1,481,950 |
| 2021-06-03 | $13.60 | $13.77 | $13.58 | $13.62 | $13.52 | 1,022,120 |
| 2021-06-02 | $13.63 | $13.67 | $13.30 | $13.65 | $13.55 | 589,620 |
| 2021-06-01 | $13.56 | $13.60 | $13.46 | $13.56 | $13.46 | 403,400 |
| 2021-05-31 | $13.45 | $13.58 | $13.34 | $13.54 | $13.44 | 354,100 |
| 2021-05-28 | $13.47 | $13.48 | $13.34 | $13.45 | $13.35 | 390,500 |
| 2021-05-27 | $13.39 | $13.46 | $13.30 | $13.44 | $13.34 | 441,900 |
| 2021-05-26 | $13.24 | $13.44 | $13.18 | $13.37 | $13.27 | 630,650 |
| 2021-05-25 | $12.99 | $13.28 | $12.99 | $13.24 | $13.14 | 445,200 |
| 2021-05-24 | $13.00 | $13.09 | $12.96 | $13.08 | $12.98 | 291,200 |
| 2021-05-21 | $13.02 | $13.08 | $12.89 | $13.03 | $12.93 | 326,580 |
| 2021-05-20 | $12.93 | $13.04 | $12.83 | $12.98 | $12.88 | 238,200 |
| 2021-05-19 | $13.02 | $13.10 | $12.87 | $12.91 | $12.81 | 440,100 |
| 2021-05-18 | $13.18 | $13.18 | $12.89 | $13.07 | $12.97 | 261,100 |
| 2021-05-17 | $13.32 | $13.36 | $13.07 | $13.18 | $13.08 | 457,700 |
| 2021-05-14 | $12.99 | $13.38 | $12.99 | $13.37 | $13.27 | 477,300 |
| 2021-05-13 | $12.88 | $13.11 | $12.88 | $13.09 | $12.99 | 297,100 |
| 2021-05-12 | $12.86 | $13.06 | $12.76 | $12.99 | $12.89 | 269,290 |
| 2021-05-11 | $12.68 | $12.86 | $12.59 | $12.86 | $12.76 | 250,800 |
| 2021-05-10 | $12.86 | $12.91 | $12.68 | $12.68 | $12.59 | 320,090 |
| 2021-05-07 | $12.95 | $13.10 | $12.83 | $12.87 | $12.77 | 295,100 |
| 2021-05-06 | $12.83 | $13.11 | $12.79 | $13.00 | $12.90 | 474,700 |
| 2021-05-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.74 | 0 |
| 2021-05-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.74 | 0 |
| 2021-04-30 | $13.10 | $13.10 | $12.75 | $12.83 | $12.74 | 233,480 |
| 2021-04-29 | $12.91 | $13.20 | $12.86 | $13.10 | $13.00 | 501,500 |
| 2021-04-28 | $12.95 | $13.00 | $12.62 | $12.91 | $12.81 | 357,500 |
| 2021-04-27 | $13.15 | $13.16 | $12.92 | $12.95 | $12.85 | 385,300 |
| 2021-04-26 | $13.16 | $13.36 | $13.14 | $13.15 | $13.05 | 396,400 |
| 2021-04-23 | $13.40 | $13.41 | $13.09 | $13.15 | $13.05 | 775,280 |
| 2021-04-22 | $13.50 | $13.57 | $13.35 | $13.40 | $13.30 | 390,000 |
| 2021-04-21 | $13.56 | $13.60 | $13.47 | $13.50 | $13.40 | 364,700 |
| 2021-04-20 | $13.50 | $13.75 | $13.50 | $13.56 | $13.46 | 599,640 |
| 2021-04-19 | $13.54 | $13.63 | $13.50 | $13.57 | $13.47 | 742,220 |
| 2021-04-16 | $13.42 | $13.67 | $13.33 | $13.58 | $13.48 | 1,104,340 |
| 2021-04-15 | $13.46 | $13.61 | $13.38 | $13.46 | $13.36 | 414,800 |
| 2021-04-14 | $13.20 | $13.58 | $13.20 | $13.46 | $13.36 | 536,510 |
| 2021-04-13 | $13.16 | $13.48 | $13.16 | $13.29 | $13.19 | 434,000 |
| 2021-04-12 | $13.50 | $13.75 | $13.10 | $13.22 | $13.12 | 619,930 |
| 2021-04-09 | $13.33 | $13.56 | $13.22 | $13.45 | $13.35 | 372,900 |
| 2021-04-08 | $13.59 | $13.68 | $13.39 | $13.42 | $13.32 | 473,680 |
| 2021-04-07 | $13.51 | $13.69 | $13.50 | $13.68 | $13.58 | 384,730 |
| 2021-04-06 | $13.67 | $13.89 | $13.53 | $13.60 | $13.50 | 508,200 |
| 2021-04-05 | $13.67 | $13.67 | $13.67 | $13.67 | $13.57 | 0 |
| 2021-04-02 | $13.50 | $13.94 | $13.39 | $13.67 | $13.57 | 785,550 |
| 2021-04-01 | $13.46 | $13.60 | $13.35 | $13.50 | $13.40 | 420,460 |
| 2021-03-31 | $13.15 | $13.52 | $13.07 | $13.37 | $13.27 | 415,900 |
| 2021-03-30 | $13.43 | $13.43 | $13.10 | $13.15 | $13.05 | 439,700 |
| 2021-03-29 | $13.43 | $13.69 | $13.25 | $13.43 | $13.33 | 462,700 |
| 2021-03-26 | $13.50 | $13.80 | $13.43 | $13.48 | $13.38 | 666,980 |
| 2021-03-25 | $13.15 | $13.64 | $13.10 | $13.50 | $13.40 | 671,800 |
| 2021-03-24 | $13.19 | $13.38 | $13.01 | $13.21 | $13.11 | 434,000 |
| 2021-03-23 | $13.46 | $13.47 | $13.11 | $13.13 | $13.03 | 524,700 |
| 2021-03-22 | $13.28 | $13.52 | $13.26 | $13.43 | $13.33 | 464,000 |
| 2021-03-19 | $13.22 | $13.45 | $13.18 | $13.28 | $13.18 | 367,000 |
| 2021-03-18 | $13.21 | $13.48 | $13.21 | $13.33 | $13.23 | 479,400 |
| 2021-03-17 | $13.17 | $13.36 | $13.14 | $13.22 | $13.12 | 402,500 |
| 2021-03-16 | $12.82 | $13.25 | $12.76 | $13.17 | $13.07 | 419,400 |
| 2021-03-15 | $12.78 | $12.93 | $12.68 | $12.81 | $12.72 | 219,100 |
| 2021-03-12 | $12.91 | $12.92 | $12.68 | $12.77 | $12.68 | 338,900 |
| 2021-03-11 | $12.73 | $12.94 | $12.54 | $12.91 | $12.81 | 294,260 |
| 2021-03-10 | $12.99 | $13.03 | $12.70 | $12.74 | $12.65 | 369,900 |
| 2021-03-09 | $13.43 | $13.46 | $12.80 | $13.01 | $12.91 | 583,750 |
| 2021-03-08 | $13.33 | $13.70 | $13.14 | $13.21 | $13.11 | 761,160 |
| 2021-03-05 | $13.02 | $13.33 | $12.91 | $13.26 | $13.16 | 356,250 |
| 2021-03-04 | $12.90 | $13.23 | $12.50 | $13.01 | $12.91 | 564,900 |
| 2021-03-03 | $12.80 | $12.97 | $12.72 | $12.87 | $12.77 | 343,200 |
| 2021-03-02 | $13.01 | $13.10 | $12.76 | $12.80 | $12.71 | 313,450 |
| 2021-03-01 | $12.66 | $12.99 | $12.64 | $12.95 | $12.85 | 480,600 |
| 2021-02-26 | $12.47 | $12.86 | $12.35 | $12.62 | $12.53 | 612,400 |
| 2021-02-25 | $12.79 | $12.94 | $12.52 | $12.56 | $12.47 | 752,100 |
| 2021-02-24 | $12.65 | $13.00 | $12.65 | $12.69 | $12.60 | 613,200 |
| 2021-02-23 | $13.02 | $13.03 | $12.69 | $12.71 | $12.62 | 400,160 |
| 2021-02-22 | $12.64 | $13.33 | $12.64 | $12.93 | $12.83 | 664,700 |
| 2021-02-19 | $12.20 | $12.81 | $12.14 | $12.64 | $12.55 | 629,820 |
| 2021-02-18 | $12.18 | $12.36 | $11.91 | $12.18 | $12.09 | 502,100 |
| 2021-02-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.79 | 0 |
| 2021-02-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.79 | 0 |
| 2021-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.79 | 0 |
| 2021-02-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.79 | 0 |
| 2021-02-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.79 | 0 |
| 2021-02-10 | $11.72 | $11.88 | $11.68 | $11.88 | $11.79 | 327,600 |
| 2021-02-09 | $11.54 | $11.76 | $11.39 | $11.76 | $11.67 | 925,580 |
| 2021-02-08 | $11.85 | $11.88 | $11.62 | $11.64 | $11.55 | 481,600 |
| 2021-02-05 | $11.66 | $11.88 | $11.50 | $11.86 | $11.77 | 396,800 |
| 2021-02-04 | $11.85 | $11.94 | $11.45 | $11.66 | $11.57 | 621,000 |
| 2021-02-03 | $12.10 | $12.10 | $11.83 | $11.86 | $11.77 | 550,200 |
| 2021-02-02 | $12.10 | $12.29 | $12.01 | $12.11 | $12.02 | 579,000 |
| 2021-02-01 | $12.95 | $12.99 | $12.06 | $12.16 | $12.07 | 1,697,100 |
| 2021-01-29 | $12.81 | $12.85 | $11.71 | $12.49 | $12.40 | 2,358,560 |
| 2021-01-28 | $12.84 | $13.08 | $12.74 | $12.92 | $12.82 | 431,500 |
| 2021-01-27 | $12.92 | $12.93 | $12.73 | $12.87 | $12.77 | 360,100 |
| 2021-01-26 | $12.80 | $12.98 | $12.70 | $12.81 | $12.72 | 424,400 |
| 2021-01-25 | $13.19 | $13.19 | $12.73 | $12.88 | $12.78 | 599,100 |
| 2021-01-22 | $13.52 | $13.52 | $13.00 | $13.19 | $13.09 | 575,800 |
| 2021-01-21 | $13.55 | $13.61 | $13.34 | $13.50 | $13.40 | 1,051,200 |
| 2021-01-20 | $13.69 | $13.69 | $13.43 | $13.50 | $13.40 | 533,180 |
| 2021-01-19 | $13.39 | $13.73 | $13.31 | $13.60 | $13.50 | 741,840 |
| 2021-01-18 | $13.80 | $13.80 | $13.28 | $13.38 | $13.28 | 915,990 |
| 2021-01-15 | $13.20 | $13.34 | $12.99 | $13.34 | $13.24 | 768,700 |
| 2021-01-14 | $12.89 | $13.12 | $12.63 | $13.12 | $13.02 | 703,800 |
| 2021-01-13 | $13.28 | $13.28 | $12.80 | $13.02 | $12.92 | 890,500 |
| 2021-01-12 | $12.92 | $13.39 | $12.92 | $13.21 | $13.11 | 646,200 |
| 2021-01-11 | $14.08 | $14.08 | $13.12 | $13.18 | $13.08 | 1,997,760 |
| 2021-01-08 | $13.16 | $13.38 | $12.83 | $13.15 | $13.05 | 895,180 |
| 2021-01-07 | $13.77 | $13.77 | $13.08 | $13.15 | $13.05 | 1,302,680 |
| 2021-01-06 | $14.58 | $14.58 | $13.73 | $13.78 | $13.68 | 1,351,900 |
| 2021-01-05 | $14.72 | $14.83 | $13.30 | $14.51 | $14.40 | 957,900 |
| 2021-01-04 | $14.80 | $14.87 | $14.61 | $14.78 | $14.67 | 1,129,600 |
| 2021-01-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.68 | 0 |
| 2020-12-31 | $14.56 | $14.86 | $14.51 | $14.79 | $14.68 | 625,270 |
| 2020-12-30 | $14.61 | $14.66 | $14.46 | $14.56 | $14.45 | 569,000 |
| 2020-12-29 | $14.57 | $14.81 | $14.44 | $14.61 | $14.50 | 618,400 |
| 2020-12-28 | $15.21 | $15.29 | $14.50 | $14.57 | $14.46 | 1,098,800 |
| 2020-12-25 | $14.88 | $15.30 | $14.80 | $15.21 | $15.10 | 918,530 |
| 2020-12-24 | $15.41 | $15.41 | $14.86 | $14.90 | $14.79 | 802,100 |
| 2020-12-23 | $15.50 | $15.63 | $15.28 | $15.41 | $15.30 | 586,000 |
| 2020-12-22 | $15.63 | $15.63 | $15.30 | $15.41 | $15.30 | 1,013,400 |
| 2020-12-21 | $15.63 | $15.73 | $15.55 | $15.60 | $15.48 | 884,660 |
| 2020-12-18 | $15.90 | $15.90 | $15.57 | $15.64 | $15.52 | 915,410 |
| 2020-12-17 | $16.16 | $16.25 | $15.46 | $15.89 | $15.77 | 1,144,600 |
| 2020-12-16 | $16.81 | $16.81 | $16.09 | $16.11 | $15.99 | 665,220 |
| 2020-12-15 | $16.69 | $16.92 | $16.57 | $16.85 | $16.73 | 212,100 |
| 2020-12-14 | $16.71 | $16.71 | $16.45 | $16.69 | $16.57 | 192,600 |
| 2020-12-11 | $17.05 | $17.07 | $16.45 | $16.60 | $16.48 | 381,800 |
| 2020-12-10 | $17.10 | $17.18 | $16.82 | $17.03 | $16.90 | 231,100 |
| 2020-12-09 | $17.52 | $17.60 | $16.99 | $17.10 | $16.97 | 470,400 |
| 2020-12-08 | $17.70 | $17.70 | $17.45 | $17.47 | $17.34 | 225,100 |
| 2020-12-07 | $17.79 | $17.79 | $17.61 | $17.64 | $17.51 | 202,200 |
| 2020-12-04 | $17.65 | $17.75 | $17.63 | $17.73 | $17.60 | 264,220 |
| 2020-12-03 | $17.82 | $17.82 | $17.64 | $17.66 | $17.53 | 206,500 |
| 2020-12-02 | $17.76 | $17.82 | $17.61 | $17.73 | $17.60 | 268,500 |
| 2020-12-01 | $17.68 | $17.80 | $17.46 | $17.73 | $17.60 | 383,300 |
| 2020-11-30 | $17.73 | $17.73 | $17.46 | $17.50 | $17.37 | 245,700 |
| 2020-11-27 | $17.57 | $17.70 | $17.43 | $17.66 | $17.53 | 227,000 |
| 2020-11-26 | $17.68 | $17.75 | $17.52 | $17.57 | $17.44 | 245,600 |
| 2020-11-25 | $17.86 | $17.89 | $17.68 | $17.68 | $17.55 | 364,300 |
| 2020-11-24 | $17.79 | $17.85 | $17.68 | $17.74 | $17.61 | 239,600 |
| 2020-11-23 | $17.95 | $18.00 | $17.63 | $17.76 | $17.63 | 765,200 |
| 2020-11-20 | $17.95 | $18.07 | $17.81 | $17.94 | $17.81 | 379,900 |
| 2020-11-19 | $17.90 | $18.05 | $17.88 | $17.95 | $17.82 | 296,660 |
| 2020-11-18 | $17.78 | $18.00 | $17.64 | $17.95 | $17.82 | 495,100 |
| 2020-11-17 | $17.74 | $17.79 | $17.60 | $17.78 | $17.65 | 683,790 |
| 2020-11-16 | $17.65 | $17.78 | $17.60 | $17.77 | $17.64 | 570,900 |
| 2020-11-13 | $17.86 | $17.94 | $17.60 | $17.70 | $17.57 | 667,600 |
| 2020-11-12 | $17.90 | $18.18 | $17.83 | $17.94 | $17.81 | 357,000 |
| 2020-11-11 | $18.11 | $18.11 | $17.88 | $17.88 | $17.75 | 333,700 |
| 2020-11-10 | $18.49 | $18.49 | $17.98 | $18.05 | $17.92 | 912,800 |
| 2020-11-09 | $18.11 | $18.62 | $18.11 | $18.42 | $18.28 | 877,400 |
| 2020-11-06 | $18.37 | $18.51 | $18.08 | $18.22 | $18.09 | 456,800 |
| 2020-11-05 | $18.58 | $18.70 | $18.24 | $18.47 | $18.33 | 471,300 |
| 2020-11-04 | $18.39 | $18.62 | $18.18 | $18.31 | $18.17 | 382,880 |
| 2020-11-03 | $18.00 | $18.52 | $17.92 | $18.36 | $18.22 | 548,390 |
| 2020-11-02 | $19.00 | $19.00 | $17.93 | $18.03 | $17.90 | 662,750 |
| 2020-10-30 | $18.60 | $18.88 | $18.17 | $18.41 | $18.27 | 590,600 |
| 2020-10-29 | $17.98 | $18.75 | $17.98 | $18.55 | $18.41 | 545,000 |
| 2020-10-28 | $18.10 | $18.34 | $18.00 | $18.27 | $18.13 | 338,800 |
| 2020-10-27 | $18.27 | $18.35 | $18.04 | $18.10 | $17.97 | 239,360 |
| 2020-10-26 | $18.40 | $18.40 | $18.00 | $18.39 | $18.25 | 324,000 |
| 2020-10-23 | $18.45 | $18.63 | $18.20 | $18.27 | $18.13 | 215,040 |
| 2020-10-22 | $18.20 | $18.63 | $18.05 | $18.45 | $18.31 | 331,900 |
| 2020-10-21 | $18.31 | $18.61 | $18.20 | $18.27 | $18.13 | 257,680 |
| 2020-10-20 | $18.18 | $18.63 | $18.02 | $18.58 | $18.44 | 366,210 |
| 2020-10-19 | $18.33 | $18.54 | $18.17 | $18.23 | $18.10 | 394,200 |
| 2020-10-16 | $18.93 | $18.93 | $18.16 | $18.41 | $18.27 | 535,760 |
| 2020-10-15 | $18.46 | $18.61 | $18.20 | $18.23 | $18.10 | 293,980 |
| 2020-10-14 | $18.40 | $18.63 | $18.32 | $18.45 | $18.31 | 259,700 |
| 2020-10-13 | $18.57 | $18.57 | $18.38 | $18.44 | $18.30 | 303,500 |
| 2020-10-12 | $18.23 | $18.64 | $18.17 | $18.56 | $18.42 | 436,900 |
| 2020-10-09 | $17.85 | $18.30 | $17.81 | $18.23 | $18.10 | 427,560 |
| 2020-10-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-10-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-10-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.47 | 0 |
| 2020-09-30 | $17.64 | $17.74 | $17.40 | $17.60 | $17.47 | 276,390 |
| 2020-09-29 | $17.95 | $18.17 | $17.32 | $17.54 | $17.41 | 478,770 |
| 2020-09-28 | $18.40 | $18.45 | $17.80 | $17.88 | $17.75 | 988,240 |
| 2020-09-25 | $18.98 | $19.37 | $18.13 | $18.53 | $18.39 | 1,024,600 |
| 2020-09-24 | $18.51 | $19.02 | $18.37 | $19.02 | $18.88 | 1,091,820 |
| 2020-09-23 | $18.83 | $18.99 | $18.49 | $18.79 | $18.65 | 671,150 |
| 2020-09-22 | $19.53 | $19.53 | $18.73 | $18.80 | $18.66 | 945,500 |
| 2020-09-21 | $19.31 | $19.66 | $19.31 | $19.60 | $19.46 | 573,500 |
| 2020-09-18 | $19.49 | $19.85 | $19.00 | $19.48 | $19.34 | 1,300,000 |
| 2020-09-17 | $19.28 | $19.78 | $19.02 | $19.56 | $19.42 | 1,902,400 |
| 2020-09-16 | $19.39 | $19.39 | $18.90 | $19.04 | $18.90 | 610,300 |
| 2020-09-15 | $19.30 | $19.44 | $18.99 | $19.30 | $19.16 | 806,680 |
| 2020-09-14 | $18.73 | $19.59 | $18.73 | $19.24 | $19.10 | 1,172,780 |
| 2020-09-11 | $18.60 | $18.88 | $18.06 | $18.80 | $18.66 | 1,017,400 |
| 2020-09-10 | $19.50 | $19.50 | $18.28 | $18.55 | $18.41 | 1,575,070 |
| 2020-09-09 | $19.71 | $19.87 | $19.06 | $19.14 | $19.00 | 1,302,110 |
| 2020-09-08 | $19.87 | $19.87 | $19.36 | $19.71 | $19.56 | 1,295,270 |
| 2020-09-07 | $19.29 | $19.96 | $19.21 | $19.59 | $19.45 | 1,434,960 |
| 2020-09-04 | $19.00 | $19.50 | $18.75 | $19.38 | $19.24 | 989,290 |
| 2020-09-03 | $19.38 | $19.52 | $19.04 | $19.12 | $18.98 | 835,800 |
| 2020-09-02 | $19.09 | $19.64 | $19.01 | $19.38 | $19.24 | 1,700,520 |
| 2020-09-01 | $18.85 | $18.99 | $18.65 | $18.98 | $18.84 | 776,430 |
| 2020-08-31 | $19.09 | $19.19 | $18.86 | $18.86 | $18.72 | 1,112,100 |
| 2020-08-28 | $19.84 | $19.84 | $18.97 | $19.09 | $18.95 | 1,250,000 |
| 2020-08-27 | $18.91 | $19.54 | $18.91 | $19.40 | $19.26 | 1,320,000 |
| 2020-08-26 | $18.98 | $19.09 | $18.81 | $19.08 | $18.94 | 1,397,880 |
| 2020-08-25 | $18.79 | $19.29 | $18.78 | $18.98 | $18.84 | 1,248,600 |
| 2020-08-24 | $18.87 | $18.95 | $18.53 | $18.88 | $18.74 | 911,700 |
| 2020-08-21 | $18.68 | $18.95 | $18.54 | $18.69 | $18.55 | 775,370 |
| 2020-08-20 | $18.55 | $18.70 | $18.31 | $18.53 | $18.39 | 522,200 |
| 2020-08-19 | $18.74 | $18.86 | $18.52 | $18.61 | $18.47 | 660,000 |
| 2020-08-18 | $18.95 | $18.95 | $18.75 | $18.82 | $18.68 | 682,390 |
| 2020-08-17 | $18.96 | $19.04 | $18.80 | $18.89 | $18.75 | 839,000 |
| 2020-08-14 | $18.73 | $18.85 | $18.45 | $18.80 | $18.66 | 423,700 |
| 2020-08-13 | $18.53 | $18.87 | $18.41 | $18.68 | $18.54 | 618,160 |
| 2020-08-12 | $18.52 | $18.52 | $18.10 | $18.46 | $18.32 | 776,500 |
| 2020-08-11 | $18.66 | $18.81 | $18.31 | $18.41 | $18.27 | 631,000 |
| 2020-08-10 | $18.49 | $18.90 | $18.49 | $18.73 | $18.59 | 636,400 |
| 2020-08-07 | $18.73 | $18.73 | $18.33 | $18.49 | $18.35 | 1,080,880 |
| 2020-08-06 | $18.90 | $19.10 | $18.61 | $18.76 | $18.62 | 1,152,700 |
| 2020-08-05 | $18.95 | $19.10 | $18.60 | $19.02 | $18.88 | 966,140 |
| 2020-08-04 | $18.78 | $18.99 | $18.55 | $18.95 | $18.81 | 1,713,120 |
| 2020-08-03 | $18.32 | $18.90 | $18.32 | $18.76 | $18.62 | 1,622,940 |
| 2020-07-31 | $18.06 | $18.43 | $18.06 | $18.36 | $18.22 | 967,990 |
| 2020-07-30 | $18.29 | $18.45 | $18.16 | $18.25 | $18.12 | 756,700 |
| 2020-07-29 | $18.16 | $18.33 | $18.01 | $18.27 | $18.13 | 882,040 |
| 2020-07-28 | $18.11 | $18.26 | $17.99 | $18.13 | $18.00 | 801,730 |
| 2020-07-27 | $18.88 | $18.88 | $17.62 | $18.09 | $17.96 | 910,370 |
| 2020-07-24 | $18.11 | $18.24 | $17.56 | $17.69 | $17.56 | 1,117,930 |
| 2020-07-23 | $18.07 | $18.16 | $17.63 | $18.02 | $17.89 | 1,198,940 |
| 2020-07-22 | $18.15 | $18.30 | $18.07 | $18.17 | $18.04 | 1,188,300 |
| 2020-07-21 | $18.54 | $18.54 | $18.08 | $18.15 | $18.02 | 1,112,700 |
| 2020-07-20 | $17.78 | $18.25 | $17.78 | $18.23 | $18.10 | 1,352,950 |
| 2020-07-17 | $17.65 | $17.95 | $17.60 | $17.80 | $17.67 | 989,500 |
| 2020-07-16 | $17.90 | $18.00 | $17.50 | $17.63 | $17.50 | 1,975,090 |
| 2020-07-15 | $18.44 | $18.59 | $17.80 | $17.83 | $17.70 | 2,930,160 |
| 2020-07-14 | $18.61 | $18.93 | $18.33 | $18.52 | $18.38 | 3,226,800 |
| 2020-07-13 | $18.00 | $19.25 | $18.00 | $18.89 | $18.75 | 6,403,290 |
| 2020-07-10 | $21.88 | $21.88 | $18.85 | $19.95 | $19.80 | 14,011,320 |
| 2020-07-09 | $19.39 | $20.65 | $19.27 | $20.00 | $19.85 | 5,120,380 |
| 2020-07-08 | $18.21 | $19.79 | $18.15 | $19.65 | $19.50 | 4,157,590 |
| 2020-07-07 | $17.45 | $18.75 | $17.13 | $18.30 | $18.16 | 4,198,530 |
| 2020-07-06 | $17.05 | $17.48 | $17.05 | $17.37 | $17.24 | 1,584,270 |
| 2020-07-03 | $16.59 | $17.24 | $16.56 | $17.02 | $16.89 | 1,425,230 |
| 2020-07-02 | $16.50 | $16.62 | $16.41 | $16.57 | $16.45 | 578,530 |
| 2020-07-01 | $16.26 | $16.45 | $16.24 | $16.37 | $16.25 | 581,930 |
| 2020-06-30 | $16.21 | $16.42 | $16.18 | $16.28 | $16.16 | 627,700 |
| 2020-06-29 | $16.51 | $16.51 | $16.16 | $16.21 | $16.09 | 774,400 |
| 2020-06-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2020-06-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 0 |
| 2020-06-24 | $16.70 | $16.78 | $16.45 | $16.50 | $16.38 | 410,700 |
| 2020-06-23 | $16.70 | $16.97 | $16.61 | $16.66 | $16.54 | 595,030 |
| 2020-06-22 | $16.70 | $17.15 | $16.69 | $16.91 | $16.78 | 1,515,580 |
| 2020-06-19 | $16.31 | $16.70 | $16.28 | $16.70 | $16.58 | 1,131,240 |
| 2020-06-18 | $16.33 | $16.41 | $16.25 | $16.32 | $16.20 | 447,860 |
| 2020-06-17 | $16.18 | $16.37 | $16.15 | $16.35 | $16.23 | 698,600 |
| 2020-06-16 | $16.05 | $16.26 | $16.05 | $16.20 | $16.08 | 657,300 |
| 2020-06-15 | $16.75 | $16.75 | $16.00 | $16.03 | $15.91 | 721,040 |
| 2020-06-12 | $16.12 | $16.22 | $15.99 | $16.13 | $16.01 | 454,000 |
| 2020-06-11 | $16.20 | $16.28 | $16.09 | $16.21 | $16.09 | 659,500 |
| 2020-06-10 | $16.33 | $16.39 | $16.15 | $16.17 | $16.05 | 711,200 |
| 2020-06-09 | $16.39 | $16.43 | $16.22 | $16.34 | $16.22 | 675,100 |
| 2020-06-08 | $17.20 | $17.29 | $16.38 | $16.39 | $16.27 | 1,211,200 |
| 2020-06-05 | $16.35 | $16.45 | $16.20 | $16.35 | $16.23 | 594,600 |
| 2020-06-04 | $16.32 | $16.51 | $16.20 | $16.35 | $16.23 | 747,100 |
| 2020-06-03 | $16.29 | $16.60 | $16.26 | $16.32 | $16.20 | 1,161,340 |
| 2020-06-02 | $16.29 | $16.30 | $16.11 | $16.28 | $16.16 | 947,000 |
| 2020-06-01 | $16.06 | $16.19 | $15.92 | $16.15 | $16.03 | 1,202,480 |
| 2020-05-29 | $15.75 | $15.94 | $15.66 | $15.87 | $15.75 | 963,500 |
| 2020-05-28 | $15.94 | $16.02 | $15.48 | $15.82 | $15.70 | 1,399,710 |
| 2020-05-27 | $16.16 | $16.16 | $15.89 | $15.94 | $15.82 | 885,810 |
| 2020-05-26 | $15.69 | $16.03 | $15.63 | $16.00 | $15.88 | 1,066,310 |
| 2020-05-25 | $15.82 | $15.93 | $15.43 | $15.65 | $15.53 | 1,887,140 |
| 2020-05-22 | $16.00 | $16.71 | $15.97 | $15.98 | $15.86 | 4,783,010 |
| 2020-05-21 | $20.29 | $20.29 | $17.74 | $17.74 | $17.61 | 10,095,500 |
| 2020-05-20 | $18.82 | $19.83 | $18.82 | $19.71 | $19.56 | 3,673,210 |
| 2020-05-19 | $18.12 | $19.07 | $18.02 | $18.99 | $18.85 | 2,352,010 |
| 2020-05-18 | $18.00 | $18.20 | $17.87 | $18.05 | $17.92 | 1,133,350 |
| 2020-05-15 | $18.39 | $18.57 | $17.78 | $18.20 | $18.07 | 2,575,800 |
| 2020-05-14 | $17.30 | $19.01 | $17.10 | $18.39 | $18.25 | 5,668,060 |
| 2020-05-13 | $17.19 | $17.40 | $17.19 | $17.28 | $17.15 | 742,410 |
| 2020-05-12 | $17.20 | $17.59 | $17.20 | $17.45 | $17.09 | 1,191,700 |
| 2020-05-11 | $16.92 | $17.70 | $16.92 | $17.42 | $17.06 | 1,619,210 |
| 2020-05-08 | $17.15 | $17.21 | $16.93 | $17.19 | $16.84 | 900,780 |
| 2020-05-07 | $16.78 | $17.17 | $16.59 | $16.98 | $16.63 | 1,016,260 |
| 2020-05-06 | $16.00 | $16.71 | $16.00 | $16.60 | $16.26 | 563,360 |
| 2020-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.92 | 0 |
| 2020-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.92 | 0 |
| 2020-05-01 | $16.25 | $16.25 | $16.25 | $16.25 | $15.92 | 0 |
| 2020-04-30 | $16.00 | $16.40 | $16.00 | $16.25 | $15.92 | 432,830 |
| 2020-04-29 | $16.29 | $16.29 | $15.80 | $16.01 | $15.68 | 288,790 |
| 2020-04-28 | $16.21 | $16.50 | $15.57 | $16.00 | $15.67 | 454,070 |
| 2020-04-27 | $16.50 | $16.50 | $16.18 | $16.34 | $16.01 | 325,550 |
| 2020-04-24 | $17.15 | $17.20 | $16.14 | $16.34 | $16.01 | 1,603,600 |
| 2020-04-23 | $17.29 | $17.39 | $17.10 | $17.15 | $16.80 | 919,260 |
| 2020-04-22 | $17.54 | $17.54 | $17.23 | $17.40 | $17.04 | 543,500 |
| 2020-04-21 | $17.79 | $17.79 | $17.25 | $17.39 | $17.03 | 768,000 |
| 2020-04-20 | $17.50 | $17.66 | $17.27 | $17.57 | $17.21 | 622,090 |
| 2020-04-17 | $17.96 | $17.96 | $17.50 | $17.50 | $17.14 | 591,490 |
| 2020-04-16 | $17.80 | $17.80 | $17.30 | $17.55 | $17.19 | 546,070 |
| 2020-04-15 | $17.70 | $17.70 | $17.28 | $17.45 | $17.09 | 490,900 |
| 2020-04-14 | $17.49 | $17.67 | $17.23 | $17.64 | $17.28 | 621,710 |
| 2020-04-13 | $17.40 | $17.44 | $17.02 | $17.19 | $16.84 | 556,520 |
| 2020-04-10 | $17.90 | $17.90 | $17.30 | $17.36 | $17.01 | 713,300 |
| 2020-04-09 | $17.63 | $17.88 | $17.57 | $17.80 | $17.44 | 1,170,510 |
| 2020-04-08 | $17.57 | $17.67 | $17.36 | $17.63 | $17.27 | 666,880 |
| 2020-04-07 | $17.49 | $17.57 | $17.30 | $17.48 | $17.12 | 865,770 |
| 2020-04-06 | $17.21 | $17.21 | $17.21 | $17.21 | $16.86 | 0 |
| 2020-04-03 | $17.50 | $17.68 | $17.21 | $17.21 | $16.86 | 620,930 |
| 2020-04-02 | $17.18 | $17.79 | $17.10 | $17.54 | $17.18 | 786,370 |
| 2020-04-01 | $17.61 | $17.82 | $17.29 | $17.29 | $16.94 | 1,009,560 |
| 2020-03-31 | $17.36 | $17.89 | $17.11 | $17.80 | $17.44 | 2,198,130 |
| 2020-03-30 | $18.02 | $18.15 | $17.28 | $17.58 | $17.22 | 1,212,580 |
| 2020-03-27 | $17.68 | $18.15 | $17.50 | $18.02 | $17.65 | 1,811,280 |
| 2020-03-26 | $17.10 | $17.82 | $17.10 | $17.45 | $17.09 | 774,100 |
| 2020-03-25 | $17.49 | $17.70 | $17.45 | $17.61 | $17.25 | 652,400 |
| 2020-03-24 | $17.28 | $17.36 | $17.00 | $17.33 | $16.98 | 305,950 |
| 2020-03-23 | $17.27 | $17.39 | $17.03 | $17.05 | $16.70 | 387,940 |
| 2020-03-20 | $17.50 | $17.58 | $17.34 | $17.49 | $17.13 | 468,900 |
| 2020-03-19 | $17.38 | $17.39 | $16.88 | $17.34 | $16.99 | 433,950 |
| 2020-03-18 | $17.70 | $17.75 | $17.31 | $17.31 | $16.96 | 579,500 |
| 2020-03-17 | $17.65 | $17.84 | $17.30 | $17.57 | $17.21 | 672,720 |
| 2020-03-16 | $17.90 | $18.21 | $17.55 | $17.70 | $17.34 | 869,330 |
| 2020-03-13 | $17.00 | $18.02 | $16.75 | $17.90 | $17.53 | 1,089,180 |
| 2020-03-12 | $17.76 | $17.97 | $17.50 | $17.67 | $17.31 | 990,780 |
| 2020-03-11 | $18.15 | $18.35 | $17.50 | $17.88 | $17.51 | 1,385,830 |
| 2020-03-10 | $17.88 | $18.00 | $17.33 | $17.99 | $17.62 | 1,136,250 |
| 2020-03-09 | $18.07 | $18.35 | $17.60 | $17.70 | $17.34 | 1,053,330 |
| 2020-03-06 | $18.10 | $18.38 | $17.93 | $17.99 | $17.62 | 1,457,730 |
| 2020-03-05 | $17.98 | $18.30 | $17.96 | $18.28 | $17.91 | 1,172,370 |
| 2020-03-04 | $18.00 | $18.00 | $17.65 | $17.96 | $17.59 | 895,230 |
| 2020-03-03 | $18.13 | $18.23 | $17.61 | $17.74 | $17.38 | 856,200 |
| 2020-03-02 | $17.80 | $17.81 | $17.32 | $17.80 | $17.44 | 821,510 |
| 2020-02-28 | $17.96 | $17.96 | $17.01 | $17.04 | $16.69 | 1,842,960 |
| 2020-02-27 | $18.20 | $18.56 | $18.15 | $18.30 | $17.93 | 1,165,600 |
| 2020-02-26 | $17.77 | $18.57 | $17.52 | $18.17 | $17.80 | 1,616,130 |
| 2020-02-25 | $17.75 | $17.98 | $17.20 | $17.95 | $17.58 | 1,069,340 |
| 2020-02-24 | $18.10 | $18.10 | $17.74 | $18.02 | $17.65 | 772,580 |
| 2020-02-21 | $17.89 | $18.07 | $17.76 | $18.01 | $17.64 | 950,020 |
| 2020-02-20 | $17.62 | $17.89 | $17.45 | $17.89 | $17.52 | 846,480 |
| 2020-02-19 | $17.70 | $17.88 | $17.58 | $17.58 | $17.22 | 766,000 |
| 2020-02-18 | $17.47 | $17.89 | $17.32 | $17.80 | $17.44 | 1,077,110 |
| 2020-02-17 | $17.60 | $17.74 | $17.02 | $17.65 | $17.29 | 1,498,030 |
| 2020-02-14 | $16.87 | $17.20 | $16.75 | $16.85 | $16.51 | 1,034,660 |
| 2020-02-13 | $17.42 | $17.63 | $16.98 | $16.98 | $16.63 | 921,930 |
| 2020-02-12 | $17.50 | $17.57 | $17.28 | $17.50 | $17.14 | 611,700 |
| 2020-02-11 | $17.60 | $17.60 | $17.30 | $17.31 | $16.96 | 509,140 |
| 2020-02-10 | $17.10 | $17.64 | $16.95 | $17.63 | $17.27 | 1,047,210 |
| 2020-02-07 | $16.86 | $17.33 | $16.61 | $17.33 | $16.98 | 664,850 |
| 2020-02-06 | $16.78 | $17.08 | $16.45 | $16.98 | $16.63 | 705,940 |
| 2020-02-05 | $16.00 | $16.70 | $16.00 | $16.50 | $16.16 | 647,100 |
| 2020-02-04 | $15.15 | $16.72 | $15.15 | $16.26 | $15.93 | 1,084,550 |
| 2020-02-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.45 | 141,800 |
| 2020-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2020-01-23 | $18.78 | $18.93 | $18.30 | $18.65 | $18.27 | 679,100 |
| 2020-01-22 | $18.86 | $19.17 | $18.58 | $19.07 | $18.68 | 562,070 |
| 2020-01-21 | $19.15 | $19.23 | $18.94 | $19.10 | $18.71 | 412,990 |
| 2020-01-20 | $19.06 | $19.25 | $18.38 | $19.20 | $18.81 | 702,420 |
| 2020-01-17 | $19.07 | $19.15 | $18.98 | $19.07 | $18.68 | 446,420 |
| 2020-01-16 | $19.17 | $19.42 | $18.96 | $19.05 | $18.66 | 775,600 |
| 2020-01-15 | $19.32 | $19.40 | $18.91 | $19.21 | $18.82 | 693,240 |
| 2020-01-14 | $19.45 | $19.57 | $19.31 | $19.31 | $18.92 | 465,960 |
| 2020-01-13 | $19.21 | $19.49 | $19.18 | $19.44 | $19.04 | 500,400 |
| 2020-01-10 | $19.46 | $19.54 | $19.20 | $19.42 | $19.02 | 597,440 |
| 2020-01-09 | $19.03 | $19.46 | $18.96 | $19.45 | $19.05 | 873,950 |
| 2020-01-08 | $19.27 | $19.37 | $18.83 | $18.95 | $18.56 | 826,170 |
| 2020-01-07 | $19.10 | $19.34 | $19.00 | $19.27 | $18.88 | 771,560 |
| 2020-01-06 | $18.96 | $19.17 | $18.83 | $19.02 | $18.63 | 923,440 |
| 2020-01-03 | $19.28 | $19.28 | $18.87 | $18.96 | $18.57 | 652,650 |
| 2020-01-02 | $19.08 | $19.21 | $18.88 | $19.14 | $18.75 | 779,400 |
| 2020-01-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.57 | 0 |
| 2019-12-31 | $18.92 | $18.97 | $18.66 | $18.96 | $18.57 | 684,680 |
| 2019-12-30 | $18.60 | $19.32 | $18.38 | $18.92 | $18.53 | 1,066,140 |
| 2019-12-27 | $18.62 | $18.85 | $18.41 | $18.43 | $18.05 | 540,540 |
| 2019-12-26 | $18.51 | $18.61 | $18.34 | $18.53 | $18.15 | 389,700 |
| 2019-12-25 | $18.40 | $18.74 | $18.29 | $18.52 | $18.14 | 520,300 |
| 2019-12-24 | $18.10 | $18.41 | $18.10 | $18.36 | $17.98 | 341,200 |
| 2019-12-23 | $18.52 | $18.52 | $18.01 | $18.10 | $17.73 | 490,380 |
| 2019-12-20 | $18.72 | $18.95 | $18.50 | $18.56 | $18.18 | 642,130 |
| 2019-12-19 | $18.71 | $18.82 | $18.62 | $18.71 | $18.33 | 674,950 |
| 2019-12-18 | $19.05 | $19.50 | $18.60 | $18.70 | $18.32 | 1,738,100 |
| 2019-12-17 | $18.40 | $19.11 | $18.22 | $19.03 | $18.64 | 1,550,230 |
| 2019-12-16 | $18.29 | $18.38 | $17.98 | $18.34 | $17.97 | 430,270 |
| 2019-12-13 | $17.67 | $18.05 | $17.66 | $17.98 | $17.61 | 533,200 |
| 2019-12-12 | $17.89 | $17.95 | $17.57 | $17.64 | $17.28 | 431,100 |
| 2019-12-11 | $17.81 | $17.96 | $17.63 | $17.86 | $17.50 | 417,240 |
| 2019-12-10 | $17.67 | $17.84 | $17.60 | $17.73 | $17.37 | 287,620 |
| 2019-12-09 | $17.57 | $17.83 | $17.53 | $17.74 | $17.38 | 355,620 |
| 2019-12-06 | $17.51 | $17.67 | $17.42 | $17.67 | $17.31 | 436,550 |
| 2019-12-05 | $17.25 | $17.55 | $17.15 | $17.52 | $17.16 | 448,100 |
| 2019-12-04 | $17.30 | $17.30 | $17.00 | $17.24 | $16.89 | 377,500 |
| 2019-12-03 | $17.26 | $17.26 | $17.02 | $17.23 | $16.88 | 343,500 |
| 2019-12-02 | $17.46 | $17.46 | $17.16 | $17.26 | $16.91 | 321,570 |
| 2019-11-29 | $17.30 | $17.35 | $17.10 | $17.27 | $16.92 | 366,700 |
| 2019-11-28 | $17.59 | $17.66 | $17.28 | $17.35 | $17.00 | 280,700 |
| 2019-11-27 | $17.98 | $17.98 | $17.55 | $17.59 | $17.23 | 404,600 |
| 2019-11-26 | $17.75 | $18.07 | $17.60 | $17.85 | $17.49 | 379,800 |
| 2019-11-25 | $17.85 | $17.92 | $17.50 | $17.75 | $17.39 | 428,770 |
| 2019-11-22 | $18.09 | $18.42 | $17.65 | $17.81 | $17.45 | 564,400 |
| 2019-11-21 | $18.58 | $18.64 | $18.01 | $18.08 | $17.71 | 507,400 |
| 2019-11-20 | $18.40 | $18.61 | $18.05 | $18.12 | $17.75 | 665,700 |
| 2019-11-19 | $18.23 | $18.80 | $18.20 | $18.61 | $18.23 | 806,100 |
| 2019-11-18 | $17.97 | $18.30 | $17.85 | $18.20 | $17.83 | 623,050 |
| 2019-11-15 | $18.31 | $18.39 | $17.97 | $17.97 | $17.60 | 651,200 |
| 2019-11-14 | $17.77 | $18.34 | $17.61 | $18.13 | $17.76 | 1,018,700 |
| 2019-11-13 | $18.12 | $18.46 | $17.30 | $17.72 | $17.36 | 1,195,800 |
| 2019-11-12 | $18.74 | $18.99 | $18.15 | $18.43 | $18.05 | 1,048,400 |
| 2019-11-11 | $18.47 | $19.24 | $18.44 | $18.93 | $18.54 | 1,191,610 |
| 2019-11-08 | $18.95 | $19.11 | $18.68 | $18.71 | $18.33 | 773,900 |
| 2019-11-07 | $18.72 | $19.05 | $18.72 | $18.90 | $18.51 | 841,200 |
| 2019-11-06 | $19.66 | $19.66 | $18.72 | $18.76 | $18.38 | 1,268,080 |
| 2019-11-05 | $19.80 | $19.95 | $19.40 | $19.47 | $19.07 | 1,038,650 |
| 2019-11-04 | $19.72 | $20.06 | $19.31 | $19.89 | $19.48 | 1,727,340 |
| 2019-11-01 | $20.29 | $20.29 | $19.73 | $19.80 | $19.40 | 1,381,180 |
| 2019-10-31 | $20.18 | $20.44 | $19.67 | $20.15 | $19.74 | 1,644,800 |
| 2019-10-30 | $19.81 | $20.49 | $19.70 | $20.16 | $19.75 | 2,423,020 |
| 2019-10-29 | $19.89 | $20.34 | $19.85 | $19.92 | $19.51 | 2,324,770 |
| 2019-10-28 | $19.35 | $20.15 | $19.12 | $19.88 | $19.47 | 2,013,230 |
| 2019-10-25 | $19.19 | $19.55 | $19.06 | $19.45 | $19.05 | 1,477,960 |
| 2019-10-24 | $19.38 | $19.65 | $19.03 | $19.19 | $18.80 | 1,538,880 |
| 2019-10-23 | $19.90 | $19.95 | $19.47 | $19.57 | $19.17 | 2,032,720 |
| 2019-10-22 | $20.20 | $20.46 | $19.77 | $20.14 | $19.73 | 3,021,160 |
| 2019-10-21 | $19.29 | $20.49 | $18.86 | $20.23 | $19.82 | 3,810,650 |
| 2019-10-18 | $19.22 | $19.48 | $19.05 | $19.41 | $19.01 | 2,070,470 |
| 2019-10-17 | $19.66 | $19.90 | $19.11 | $19.23 | $18.84 | 2,691,810 |
| 2019-10-16 | $19.56 | $20.23 | $19.56 | $19.80 | $19.40 | 2,988,070 |
| 2019-10-15 | $19.99 | $20.15 | $19.50 | $19.70 | $19.30 | 4,293,290 |
| 2019-10-14 | $20.06 | $20.99 | $19.67 | $20.58 | $20.16 | 6,270,480 |
| 2019-10-11 | $21.51 | $21.95 | $20.04 | $20.09 | $19.68 | 9,296,630 |
| 2019-10-10 | $20.50 | $21.62 | $20.25 | $21.62 | $21.18 | 5,914,950 |
| 2019-10-09 | $17.96 | $19.65 | $17.96 | $19.65 | $19.25 | 3,533,230 |
| 2019-10-08 | $18.18 | $18.50 | $17.86 | $17.86 | $17.50 | 765,040 |
| 2019-10-07 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 0 |
| 2019-10-04 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 0 |
| 2019-10-03 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 0 |
| 2019-10-02 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 0 |
| 2019-10-01 | $18.27 | $18.27 | $18.27 | $18.27 | $17.90 | 0 |
| 2019-09-30 | $18.12 | $18.88 | $17.90 | $18.27 | $17.90 | 1,607,720 |
| 2019-09-27 | $17.92 | $18.13 | $17.30 | $18.06 | $17.69 | 796,160 |
| 2019-09-26 | $18.54 | $18.54 | $17.60 | $17.88 | $17.51 | 802,250 |
| 2019-09-25 | $18.42 | $18.43 | $17.35 | $18.35 | $17.98 | 560,850 |
| 2019-09-24 | $18.31 | $18.50 | $18.20 | $18.42 | $18.04 | 508,750 |
| 2019-09-23 | $18.25 | $18.45 | $17.94 | $18.33 | $17.96 | 519,680 |
| 2019-09-20 | $18.37 | $18.78 | $18.34 | $18.46 | $18.08 | 880,300 |
| 2019-09-19 | $17.92 | $18.32 | $17.92 | $18.28 | $17.91 | 523,200 |
| 2019-09-18 | $18.02 | $18.12 | $17.96 | $18.06 | $17.69 | 361,800 |
| 2019-09-17 | $18.28 | $18.35 | $17.77 | $18.02 | $17.65 | 552,100 |
| 2019-09-16 | $18.25 | $18.38 | $18.06 | $18.31 | $17.94 | 524,310 |
| 2019-09-13 | $18.21 | $18.21 | $18.21 | $18.21 | $17.84 | 0 |
| 2019-09-12 | $18.38 | $18.38 | $18.08 | $18.21 | $17.84 | 488,480 |
| 2019-09-11 | $18.25 | $18.45 | $18.06 | $18.29 | $17.92 | 637,840 |
| 2019-09-10 | $18.15 | $18.25 | $17.96 | $18.20 | $17.83 | 566,240 |
| 2019-09-09 | $17.92 | $18.14 | $17.85 | $18.11 | $17.74 | 704,910 |
| 2019-09-06 | $17.93 | $17.93 | $17.68 | $17.83 | $17.47 | 715,860 |
| 2019-09-05 | $17.88 | $18.07 | $17.80 | $17.84 | $17.48 | 1,105,180 |
| 2019-09-04 | $17.82 | $17.95 | $17.66 | $17.82 | $17.46 | 823,350 |
| 2019-09-03 | $17.72 | $17.89 | $17.50 | $17.79 | $17.43 | 609,200 |
| 2019-09-02 | $17.40 | $17.72 | $17.19 | $17.72 | $17.36 | 1,056,470 |
| 2019-08-30 | $17.52 | $17.75 | $17.18 | $17.30 | $16.95 | 917,500 |
| 2019-08-29 | $17.33 | $17.45 | $17.27 | $17.40 | $17.04 | 632,870 |
| 2019-08-28 | $17.18 | $17.44 | $17.17 | $17.40 | $17.04 | 596,950 |
| 2019-08-27 | $17.00 | $17.36 | $16.94 | $17.17 | $16.82 | 620,770 |
| 2019-08-26 | $16.81 | $17.10 | $16.68 | $17.01 | $16.66 | 405,860 |
| 2019-08-23 | $17.13 | $17.27 | $17.00 | $17.14 | $16.79 | 332,500 |
| 2019-08-22 | $17.50 | $17.50 | $16.98 | $17.13 | $16.78 | 374,800 |
| 2019-08-21 | $17.25 | $17.30 | $17.09 | $17.16 | $16.81 | 276,730 |
| 2019-08-20 | $17.25 | $17.37 | $17.19 | $17.25 | $16.90 | 512,530 |
| 2019-08-19 | $16.90 | $17.25 | $16.48 | $17.23 | $16.88 | 724,400 |
| 2019-08-16 | $16.66 | $16.94 | $16.38 | $16.75 | $16.41 | 405,500 |
| 2019-08-15 | $16.50 | $16.70 | $16.05 | $16.70 | $16.36 | 497,460 |
| 2019-08-14 | $16.71 | $16.86 | $16.59 | $16.68 | $16.34 | 361,900 |
| 2019-08-13 | $16.69 | $16.69 | $16.42 | $16.55 | $16.21 | 264,540 |
| 2019-08-12 | $16.73 | $16.83 | $16.48 | $16.75 | $16.41 | 303,900 |
| 2019-08-09 | $16.83 | $16.99 | $16.59 | $16.63 | $16.29 | 507,250 |
| 2019-08-08 | $16.98 | $17.06 | $16.78 | $16.98 | $16.63 | 624,800 |
| 2019-08-07 | $17.43 | $17.43 | $16.80 | $17.00 | $16.65 | 582,600 |
| 2019-08-06 | $17.00 | $17.46 | $16.83 | $17.23 | $16.88 | 757,940 |
| 2019-08-05 | $17.58 | $17.95 | $17.31 | $17.38 | $17.02 | 609,700 |
| 2019-08-02 | $17.76 | $17.76 | $16.60 | $17.57 | $17.21 | 601,940 |
| 2019-08-01 | $18.05 | $18.05 | $17.66 | $17.89 | $17.52 | 529,100 |
| 2019-07-31 | $18.17 | $18.21 | $17.71 | $18.03 | $17.66 | 645,800 |
| 2019-07-30 | $17.98 | $18.19 | $17.73 | $18.00 | $17.63 | 580,000 |
| 2019-07-29 | $17.98 | $18.04 | $17.72 | $17.81 | $17.45 | 417,700 |
| 2019-07-26 | $17.80 | $18.09 | $17.65 | $17.98 | $17.61 | 554,600 |
| 2019-07-25 | $17.79 | $17.91 | $17.64 | $17.91 | $17.54 | 557,240 |
| 2019-07-24 | $17.60 | $17.97 | $17.53 | $17.77 | $17.41 | 578,100 |
| 2019-07-23 | $17.78 | $17.78 | $17.33 | $17.56 | $17.20 | 757,830 |
| 2019-07-22 | $18.23 | $18.28 | $17.52 | $17.58 | $17.22 | 593,030 |
| 2019-07-19 | $18.27 | $18.52 | $18.07 | $18.13 | $17.76 | 457,990 |
| 2019-07-18 | $18.50 | $18.50 | $18.02 | $18.06 | $17.69 | 439,000 |
| 2019-07-17 | $18.79 | $18.79 | $18.31 | $18.51 | $18.13 | 568,200 |
| 2019-07-16 | $18.43 | $18.73 | $18.31 | $18.73 | $18.35 | 597,800 |
| 2019-07-15 | $18.37 | $18.55 | $17.96 | $18.42 | $18.04 | 373,000 |
| 2019-07-12 | $18.35 | $18.47 | $18.12 | $18.34 | $17.97 | 385,900 |
| 2019-07-11 | $18.34 | $18.40 | $18.08 | $18.21 | $17.84 | 469,400 |
| 2019-07-10 | $18.22 | $18.47 | $17.87 | $18.16 | $17.79 | 601,900 |
| 2019-07-09 | $17.92 | $18.45 | $17.76 | $18.43 | $18.05 | 711,700 |
| 2019-07-08 | $18.62 | $18.69 | $17.75 | $17.87 | $17.50 | 680,200 |
| 2019-07-05 | $18.71 | $18.71 | $18.48 | $18.62 | $18.24 | 346,400 |
| 2019-07-04 | $18.66 | $18.75 | $18.47 | $18.62 | $18.24 | 469,700 |
| 2019-07-03 | $18.79 | $18.79 | $18.34 | $18.57 | $18.19 | 446,840 |
| 2019-07-02 | $18.70 | $18.73 | $18.55 | $18.70 | $18.32 | 524,800 |
| 2019-07-01 | $18.38 | $18.78 | $18.38 | $18.65 | $18.27 | 847,940 |
| 2019-06-28 | $18.30 | $18.53 | $18.06 | $18.29 | $17.92 | 525,000 |
| 2019-06-27 | $18.49 | $18.56 | $18.22 | $18.34 | $17.97 | 465,800 |
| 2019-06-26 | $18.17 | $18.48 | $18.13 | $18.32 | $17.95 | 401,300 |
| 2019-06-25 | $18.40 | $18.53 | $18.04 | $18.18 | $17.81 | 537,790 |
| 2019-06-24 | $18.44 | $18.55 | $18.27 | $18.43 | $18.05 | 529,490 |
| 2019-06-21 | $18.18 | $18.66 | $18.17 | $18.42 | $18.04 | 993,570 |
| 2019-06-20 | $18.04 | $18.19 | $17.72 | $18.12 | $17.75 | 669,980 |
| 2019-06-19 | $17.90 | $18.12 | $17.81 | $17.94 | $17.57 | 837,750 |
| 2019-06-18 | $17.63 | $17.80 | $17.43 | $17.64 | $17.28 | 359,150 |
| 2019-06-17 | $17.56 | $17.90 | $17.39 | $17.58 | $17.22 | 387,640 |
| 2019-06-14 | $17.79 | $18.06 | $17.35 | $17.38 | $17.02 | 545,960 |
| 2019-06-13 | $17.60 | $17.84 | $17.56 | $17.79 | $17.43 | 367,730 |
| 2019-06-12 | $17.87 | $17.87 | $17.53 | $17.63 | $17.27 | 544,730 |
| 2019-06-11 | $17.35 | $17.87 | $17.23 | $17.82 | $17.46 | 587,800 |
| 2019-06-10 | $17.11 | $17.38 | $17.02 | $17.22 | $16.87 | 482,000 |
| 2019-06-07 | $17.11 | $17.11 | $17.11 | $17.11 | $16.76 | 0 |
| 2019-06-06 | $17.87 | $17.87 | $17.08 | $17.11 | $16.76 | 902,800 |
| 2019-06-05 | $18.11 | $18.30 | $17.72 | $17.80 | $17.44 | 938,130 |
| 2019-06-04 | $18.50 | $18.97 | $17.66 | $18.07 | $17.70 | 2,158,330 |
| 2019-06-03 | $20.58 | $20.58 | $19.62 | $19.62 | $19.22 | 3,165,330 |
| 2019-05-31 | $18.56 | $19.20 | $18.51 | $18.71 | $18.33 | 497,960 |
| 2019-05-30 | $18.30 | $18.97 | $18.10 | $18.62 | $18.24 | 546,840 |
| 2019-05-29 | $18.26 | $18.40 | $18.15 | $18.30 | $17.93 | 339,400 |
| 2019-05-28 | $18.23 | $18.40 | $18.00 | $18.25 | $17.88 | 387,300 |
| 2019-05-27 | $17.60 | $18.24 | $17.60 | $18.23 | $17.86 | 427,680 |
| 2019-05-24 | $17.87 | $17.93 | $17.60 | $17.83 | $17.47 | 322,740 |
| 2019-05-23 | $18.30 | $18.30 | $17.52 | $17.78 | $17.42 | 430,200 |
| 2019-05-22 | $18.35 | $18.41 | $18.13 | $18.21 | $17.84 | 344,600 |
| 2019-05-21 | $18.17 | $18.38 | $17.99 | $18.35 | $17.98 | 393,660 |
| 2019-05-20 | $18.68 | $18.75 | $17.79 | $18.30 | $17.74 | 502,500 |
| 2019-05-17 | $19.22 | $19.22 | $18.44 | $18.49 | $17.93 | 421,100 |
| 2019-05-16 | $18.95 | $19.16 | $18.95 | $19.12 | $18.54 | 273,380 |
| 2019-05-15 | $18.88 | $19.10 | $18.84 | $19.10 | $18.52 | 432,800 |
| 2019-05-14 | $18.86 | $19.00 | $18.66 | $18.78 | $18.21 | 359,500 |
| 2019-05-13 | $18.78 | $18.91 | $18.58 | $18.90 | $18.32 | 429,900 |
| 2019-05-10 | $18.46 | $18.95 | $18.15 | $18.83 | $18.26 | 622,700 |
| 2019-05-09 | $18.67 | $18.67 | $18.31 | $18.36 | $17.80 | 376,300 |
| 2019-05-08 | $18.15 | $18.65 | $18.15 | $18.59 | $18.02 | 345,000 |
| 2019-05-07 | $18.89 | $18.89 | $18.18 | $18.39 | $17.83 | 441,300 |
| 2019-05-06 | $19.61 | $19.61 | $18.01 | $18.22 | $17.66 | 761,980 |
| 2019-05-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.21 | 0 |
| 2019-05-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.21 | 0 |
| 2019-05-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.21 | 0 |
| 2019-04-30 | $19.39 | $19.96 | $19.00 | $19.81 | $19.21 | 719,400 |
| 2019-04-29 | $19.94 | $20.05 | $19.35 | $19.39 | $18.80 | 582,800 |
| 2019-04-26 | $20.50 | $20.51 | $19.60 | $19.73 | $19.13 | 756,400 |
| 2019-04-25 | $21.06 | $21.07 | $20.58 | $20.60 | $19.97 | 870,500 |
| 2019-04-24 | $20.60 | $21.15 | $20.48 | $21.06 | $20.42 | 820,300 |
| 2019-04-23 | $20.92 | $21.19 | $20.50 | $20.62 | $19.99 | 845,200 |
| 2019-04-22 | $21.06 | $21.42 | $20.92 | $21.08 | $20.44 | 1,048,100 |
| 2019-04-19 | $20.70 | $21.21 | $20.68 | $21.10 | $20.46 | 898,500 |
| 2019-04-18 | $20.87 | $20.89 | $20.62 | $20.79 | $20.16 | 959,000 |
| 2019-04-17 | $20.79 | $20.92 | $20.64 | $20.87 | $20.23 | 1,100,800 |
| 2019-04-16 | $20.21 | $20.83 | $20.11 | $20.78 | $20.15 | 1,119,200 |
| 2019-04-15 | $20.71 | $21.15 | $20.30 | $20.36 | $19.74 | 1,088,500 |
| 2019-04-12 | $20.79 | $20.79 | $20.25 | $20.47 | $19.85 | 1,171,900 |
| 2019-04-11 | $21.45 | $21.45 | $20.70 | $20.71 | $20.08 | 1,302,700 |
| 2019-04-10 | $21.57 | $21.62 | $21.16 | $21.25 | $20.60 | 1,345,100 |
| 2019-04-09 | $21.69 | $21.70 | $21.35 | $21.55 | $20.89 | 1,208,500 |
| 2019-04-08 | $22.10 | $22.12 | $21.41 | $21.76 | $21.10 | 2,174,900 |
| 2019-04-05 | $22.41 | $22.41 | $22.41 | $22.41 | $21.73 | 0 |
| 2019-04-04 | $22.51 | $22.51 | $21.51 | $22.41 | $21.73 | 3,669,560 |
| 2019-04-03 | $21.25 | $23.20 | $20.86 | $22.68 | $21.99 | 4,961,740 |
| 2019-04-02 | $22.35 | $22.35 | $21.42 | $21.47 | $20.82 | 2,705,540 |
| 2019-04-01 | $21.51 | $21.96 | $21.14 | $21.96 | $21.29 | 3,689,500 |
| 2019-03-29 | $20.70 | $21.49 | $20.51 | $21.48 | $20.83 | 2,601,200 |
| 2019-03-28 | $20.23 | $20.75 | $20.02 | $20.58 | $19.95 | 1,749,200 |
| 2019-03-27 | $19.95 | $20.26 | $19.72 | $20.23 | $19.61 | 806,680 |
| 2019-03-26 | $20.40 | $20.44 | $19.70 | $19.80 | $19.20 | 1,084,900 |
| 2019-03-25 | $20.48 | $20.75 | $20.19 | $20.34 | $19.72 | 1,397,250 |
| 2019-03-22 | $20.31 | $20.84 | $20.31 | $20.76 | $20.13 | 1,662,590 |
| 2019-03-21 | $20.40 | $20.85 | $20.20 | $20.43 | $19.81 | 1,811,430 |
| 2019-03-20 | $20.29 | $20.38 | $20.02 | $20.27 | $19.65 | 1,079,040 |
| 2019-03-19 | $20.45 | $20.53 | $20.21 | $20.30 | $19.68 | 1,225,340 |
| 2019-03-18 | $20.50 | $20.55 | $20.05 | $20.48 | $19.86 | 1,347,450 |
| 2019-03-15 | $20.21 | $20.51 | $20.10 | $20.34 | $19.72 | 1,336,250 |
| 2019-03-14 | $20.21 | $20.46 | $19.81 | $20.19 | $19.57 | 1,345,800 |
| 2019-03-13 | $20.57 | $20.89 | $20.05 | $20.15 | $19.54 | 1,689,230 |
| 2019-03-12 | $20.65 | $20.97 | $20.28 | $20.55 | $19.92 | 2,100,610 |
| 2019-03-11 | $19.38 | $20.46 | $19.38 | $20.31 | $19.69 | 1,931,920 |
| 2019-03-08 | $20.10 | $20.29 | $19.24 | $19.30 | $18.71 | 2,196,460 |
| 2019-03-07 | $20.17 | $20.88 | $19.95 | $20.62 | $19.99 | 2,468,650 |
| 2019-03-06 | $19.91 | $20.35 | $19.61 | $20.27 | $19.65 | 2,101,240 |
| 2019-03-05 | $19.59 | $19.90 | $19.31 | $19.87 | $19.26 | 1,436,100 |
| 2019-03-04 | $19.47 | $19.95 | $19.40 | $19.60 | $19.00 | 1,781,640 |
| 2019-03-01 | $19.22 | $19.50 | $19.22 | $19.36 | $18.77 | 823,240 |
| 2019-02-28 | $19.15 | $19.50 | $19.11 | $19.42 | $18.83 | 1,107,100 |
| 2019-02-27 | $19.16 | $19.47 | $19.09 | $19.14 | $18.56 | 1,193,400 |
| 2019-02-26 | $19.47 | $19.58 | $19.05 | $19.29 | $18.70 | 2,076,100 |
| 2019-02-25 | $18.90 | $19.48 | $18.88 | $19.43 | $18.84 | 1,897,450 |
| 2019-02-22 | $18.52 | $18.78 | $18.50 | $18.73 | $18.16 | 895,500 |
| 2019-02-21 | $18.87 | $18.97 | $18.60 | $18.64 | $18.07 | 1,006,580 |
| 2019-02-20 | $18.67 | $18.91 | $18.54 | $18.71 | $18.14 | 1,430,200 |
| 2019-02-19 | $20.01 | $20.03 | $18.88 | $18.92 | $18.34 | 3,089,800 |
| 2019-02-18 | $18.50 | $18.74 | $18.38 | $18.72 | $18.15 | 1,130,430 |
| 2019-02-15 | $18.38 | $18.38 | $18.17 | $18.28 | $17.72 | 774,600 |
| 2019-02-14 | $18.29 | $18.46 | $18.16 | $18.26 | $17.70 | 950,000 |
| 2019-02-13 | $17.59 | $18.46 | $17.53 | $18.27 | $17.71 | 1,309,130 |
| 2019-02-12 | $17.32 | $17.98 | $17.15 | $17.67 | $17.13 | 730,900 |
| 2019-02-11 | $16.77 | $17.34 | $16.77 | $17.33 | $16.80 | 573,790 |
| 2019-02-08 | $16.87 | $16.87 | $16.87 | $16.87 | $16.36 | 0 |
| 2019-02-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.36 | 0 |
| 2019-02-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.36 | 0 |
| 2019-02-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.36 | 0 |
| 2019-02-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.36 | 0 |
| 2019-02-01 | $16.50 | $16.97 | $16.50 | $16.87 | $16.36 | 390,500 |
| 2019-01-31 | $17.10 | $17.10 | $16.40 | $16.50 | $16.00 | 572,350 |
| 2019-01-30 | $16.98 | $17.28 | $16.68 | $16.75 | $16.24 | 493,900 |
| 2019-01-29 | $18.12 | $18.14 | $16.55 | $17.06 | $16.54 | 1,043,140 |
| 2019-01-28 | $18.44 | $18.58 | $18.18 | $18.20 | $17.65 | 535,200 |
| 2019-01-25 | $18.63 | $18.94 | $18.40 | $18.40 | $17.84 | 771,700 |
| 2019-01-24 | $18.59 | $18.73 | $18.46 | $18.62 | $18.05 | 629,990 |
| 2019-01-23 | $18.50 | $18.64 | $18.42 | $18.51 | $17.95 | 476,190 |
| 2019-01-22 | $18.58 | $18.64 | $18.46 | $18.60 | $18.03 | 577,290 |
| 2019-01-21 | $18.38 | $18.65 | $18.38 | $18.56 | $17.99 | 513,950 |
| 2019-01-18 | $18.38 | $18.47 | $18.18 | $18.36 | $17.80 | 524,400 |
| 2019-01-17 | $18.50 | $18.55 | $18.15 | $18.20 | $17.65 | 599,930 |
| 2019-01-16 | $18.59 | $18.67 | $18.41 | $18.45 | $17.89 | 684,000 |
| 2019-01-15 | $18.29 | $18.56 | $18.20 | $18.51 | $17.95 | 600,800 |
| 2019-01-14 | $18.52 | $18.66 | $18.23 | $18.29 | $17.73 | 614,000 |
| 2019-01-11 | $18.37 | $18.59 | $18.22 | $18.57 | $18.00 | 658,000 |
| 2019-01-10 | $18.64 | $18.64 | $18.25 | $18.30 | $17.74 | 588,190 |
| 2019-01-09 | $18.45 | $18.96 | $18.45 | $18.52 | $17.96 | 723,100 |
| 2019-01-08 | $18.67 | $18.67 | $18.40 | $18.53 | $17.97 | 469,200 |
| 2019-01-07 | $18.45 | $18.78 | $18.41 | $18.67 | $18.10 | 679,140 |
| 2019-01-04 | $18.00 | $18.48 | $17.82 | $18.45 | $17.89 | 562,500 |
| 2019-01-03 | $18.23 | $18.56 | $18.17 | $18.19 | $17.64 | 471,200 |
| 2019-01-02 | $18.65 | $18.80 | $18.22 | $18.41 | $17.85 | 387,490 |
| 2019-01-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2018-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $17.94 | 0 |
| 2018-12-28 | $18.52 | $18.85 | $18.42 | $18.50 | $17.94 | 516,200 |
| 2018-12-27 | $19.58 | $19.58 | $18.51 | $18.71 | $18.14 | 628,600 |
| 2018-12-26 | $19.05 | $19.57 | $19.05 | $19.09 | $18.51 | 621,400 |
| 2018-12-25 | $19.34 | $19.43 | $18.73 | $19.30 | $18.71 | 786,100 |
| 2018-12-24 | $19.04 | $19.49 | $18.85 | $19.36 | $18.77 | 623,100 |
| 2018-12-21 | $18.83 | $19.22 | $18.83 | $19.04 | $18.46 | 428,400 |
| 2018-12-20 | $18.71 | $19.10 | $18.61 | $19.00 | $18.42 | 435,500 |
| 2018-12-19 | $19.50 | $19.50 | $18.70 | $18.89 | $18.31 | 777,400 |
| 2018-12-18 | $19.40 | $19.60 | $19.30 | $19.44 | $18.85 | 620,900 |
| 2018-12-17 | $19.54 | $19.80 | $19.23 | $19.74 | $19.14 | 637,100 |
| 2018-12-14 | $19.72 | $20.10 | $19.47 | $19.55 | $18.95 | 751,200 |
| 2018-12-13 | $19.75 | $19.97 | $19.55 | $19.78 | $19.18 | 754,270 |
| 2018-12-12 | $19.60 | $19.83 | $19.56 | $19.71 | $19.11 | 537,310 |
| 2018-12-11 | $19.17 | $19.64 | $19.17 | $19.55 | $18.95 | 561,690 |
| 2018-12-10 | $19.57 | $19.66 | $19.16 | $19.20 | $18.61 | 494,350 |
| 2018-12-07 | $19.59 | $19.86 | $19.38 | $19.68 | $19.08 | 526,910 |
| 2018-12-06 | $19.80 | $19.99 | $19.46 | $19.48 | $18.89 | 976,100 |
| 2018-12-05 | $19.60 | $20.08 | $19.60 | $19.83 | $19.23 | 1,378,970 |
| 2018-12-04 | $20.18 | $20.80 | $19.80 | $20.37 | $19.75 | 2,137,340 |
| 2018-12-03 | $19.54 | $20.46 | $19.43 | $20.33 | $19.71 | 1,938,210 |
| 2018-11-30 | $18.75 | $19.13 | $18.47 | $19.07 | $18.49 | 932,060 |
| 2018-11-29 | $19.85 | $19.93 | $18.62 | $18.68 | $18.11 | 1,252,740 |
| 2018-11-28 | $19.30 | $19.75 | $19.02 | $19.67 | $19.07 | 980,100 |
| 2018-11-27 | $19.86 | $20.10 | $19.19 | $19.46 | $18.87 | 1,164,500 |
| 2018-11-26 | $20.28 | $20.57 | $19.51 | $19.71 | $19.11 | 1,651,510 |
| 2018-11-23 | $21.55 | $21.90 | $20.51 | $20.52 | $19.89 | 1,484,480 |
| 2018-11-22 | $22.15 | $22.38 | $21.51 | $21.67 | $21.01 | 1,930,650 |
| 2018-11-21 | $21.30 | $22.25 | $21.30 | $22.18 | $21.50 | 1,925,400 |
| 2018-11-20 | $21.79 | $22.47 | $21.50 | $21.62 | $20.96 | 2,515,510 |
| 2018-11-19 | $21.70 | $22.56 | $21.70 | $21.97 | $21.30 | 2,568,600 |
| 2018-11-16 | $21.60 | $22.25 | $21.58 | $21.67 | $21.01 | 4,133,230 |
| 2018-11-15 | $20.46 | $21.38 | $20.28 | $21.19 | $20.54 | 3,012,210 |
| 2018-11-14 | $20.53 | $20.87 | $20.18 | $20.28 | $19.66 | 1,576,900 |
| 2018-11-13 | $19.88 | $20.50 | $19.71 | $20.28 | $19.66 | 1,461,200 |
| 2018-11-12 | $19.46 | $20.20 | $19.46 | $20.08 | $19.47 | 1,207,370 |
| 2018-11-09 | $19.96 | $20.10 | $19.58 | $19.59 | $18.99 | 864,450 |
| 2018-11-08 | $19.97 | $20.29 | $19.83 | $19.96 | $19.35 | 1,352,410 |
| 2018-11-07 | $20.49 | $20.78 | $20.26 | $20.33 | $19.71 | 1,062,900 |
| 2018-11-06 | $20.40 | $20.60 | $20.12 | $20.49 | $19.87 | 1,493,500 |
| 2018-11-05 | $21.40 | $21.40 | $20.22 | $20.74 | $20.11 | 2,865,800 |
| 2018-11-02 | $20.70 | $21.48 | $20.60 | $21.42 | $20.77 | 3,195,220 |
| 2018-11-01 | $19.52 | $21.35 | $19.41 | $21.22 | $20.57 | 4,070,360 |
| 2018-10-31 | $19.20 | $19.58 | $19.20 | $19.41 | $18.82 | 958,680 |
| 2018-10-30 | $19.15 | $19.39 | $18.60 | $19.21 | $18.62 | 906,170 |
| 2018-10-29 | $19.32 | $19.95 | $19.02 | $19.25 | $18.66 | 762,970 |
| 2018-10-26 | $19.50 | $19.65 | $19.06 | $19.19 | $18.61 | 653,070 |
| 2018-10-25 | $19.47 | $19.47 | $18.90 | $19.30 | $18.71 | 650,740 |
| 2018-10-24 | $19.51 | $20.26 | $19.51 | $19.86 | $19.25 | 779,610 |
| 2018-10-23 | $20.03 | $21.04 | $19.88 | $19.98 | $19.37 | 1,334,180 |
| 2018-10-22 | $19.43 | $20.59 | $19.43 | $20.20 | $19.58 | 1,060,600 |
| 2018-10-19 | $18.01 | $19.52 | $17.71 | $19.49 | $18.90 | 1,044,240 |
| 2018-10-18 | $19.28 | $19.30 | $18.70 | $18.81 | $18.24 | 1,021,840 |
| 2018-10-17 | $19.50 | $19.50 | $18.80 | $19.28 | $18.69 | 808,540 |
| 2018-10-16 | $19.20 | $19.50 | $18.72 | $19.01 | $18.43 | 774,840 |
| 2018-10-15 | $19.27 | $19.80 | $19.04 | $19.09 | $18.51 | 887,490 |
| 2018-10-12 | $20.37 | $20.37 | $18.28 | $19.23 | $18.64 | 1,306,460 |
| 2018-10-11 | $21.20 | $21.82 | $20.21 | $20.21 | $19.59 | 1,620,500 |
| 2018-10-10 | $21.96 | $22.49 | $21.81 | $22.45 | $21.77 | 1,171,700 |
| 2018-10-09 | $21.59 | $21.98 | $21.50 | $21.95 | $21.28 | 832,400 |
| 2018-10-08 | $21.80 | $22.23 | $21.20 | $21.43 | $20.78 | 960,700 |
| 2018-10-05 | $22.55 | $22.55 | $22.55 | $22.55 | $21.86 | 0 |
| 2018-10-04 | $22.55 | $22.55 | $22.55 | $22.55 | $21.86 | 0 |
| 2018-10-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.86 | 0 |
| 2018-10-02 | $22.55 | $22.55 | $22.55 | $22.55 | $21.86 | 0 |
| 2018-10-01 | $22.55 | $22.55 | $22.55 | $22.55 | $21.86 | 0 |
| 2018-09-28 | $22.30 | $22.79 | $22.08 | $22.55 | $21.86 | 1,554,940 |
| 2018-09-27 | $22.80 | $22.85 | $22.00 | $22.09 | $21.42 | 1,782,640 |
| 2018-09-26 | $22.19 | $23.30 | $21.93 | $22.97 | $22.27 | 2,874,680 |
| 2018-09-25 | $21.65 | $22.48 | $21.65 | $22.16 | $21.48 | 1,501,590 |
| 2018-09-24 | $21.83 | $21.83 | $21.83 | $21.83 | $21.16 | 0 |
| 2018-09-21 | $21.78 | $21.98 | $21.52 | $21.83 | $21.16 | 1,143,940 |
| 2018-09-20 | $21.62 | $21.98 | $21.46 | $21.53 | $20.87 | 800,180 |
| 2018-09-19 | $21.65 | $22.15 | $21.30 | $21.76 | $21.10 | 1,677,340 |
| 2018-09-18 | $20.82 | $21.90 | $20.82 | $21.74 | $21.08 | 1,899,540 |
| 2018-09-17 | $20.98 | $21.57 | $20.70 | $21.19 | $20.54 | 932,470 |
| 2018-09-14 | $21.77 | $21.97 | $21.08 | $21.17 | $20.52 | 1,195,870 |
| 2018-09-13 | $21.41 | $22.30 | $21.12 | $22.06 | $21.39 | 2,090,030 |
| 2018-09-12 | $21.05 | $21.86 | $20.46 | $21.31 | $20.66 | 1,342,700 |
| 2018-09-11 | $21.38 | $21.38 | $20.88 | $20.98 | $20.34 | 798,540 |
| 2018-09-10 | $21.60 | $21.60 | $21.01 | $21.12 | $20.48 | 1,104,900 |
| 2018-09-07 | $21.16 | $22.80 | $20.71 | $21.81 | $21.15 | 1,802,620 |
| 2018-09-06 | $21.27 | $21.55 | $21.01 | $21.16 | $20.52 | 702,570 |
| 2018-09-05 | $21.70 | $21.84 | $21.17 | $21.20 | $20.55 | 974,800 |
| 2018-09-04 | $21.49 | $21.93 | $21.33 | $21.73 | $21.07 | 912,900 |
| 2018-09-03 | $22.28 | $22.38 | $21.01 | $21.45 | $20.80 | 1,147,700 |
| 2018-08-31 | $23.55 | $23.55 | $22.25 | $22.28 | $21.60 | 1,410,800 |
| 2018-08-30 | $24.17 | $24.18 | $23.50 | $23.53 | $22.81 | 781,750 |
| 2018-08-29 | $24.32 | $24.35 | $23.80 | $23.93 | $23.20 | 1,204,230 |
| 2018-08-28 | $24.76 | $25.30 | $24.31 | $24.40 | $23.66 | 1,691,600 |
| 2018-08-27 | $23.84 | $24.72 | $23.84 | $24.65 | $23.90 | 1,332,380 |
| 2018-08-24 | $24.08 | $24.26 | $23.90 | $23.92 | $23.19 | 815,300 |
| 2018-08-23 | $24.01 | $24.40 | $23.85 | $24.22 | $23.48 | 933,190 |
| 2018-08-22 | $24.58 | $24.58 | $23.78 | $23.93 | $23.20 | 1,061,890 |
| 2018-08-21 | $24.79 | $25.00 | $24.01 | $24.60 | $23.85 | 1,080,420 |
| 2018-08-20 | $24.35 | $24.97 | $23.76 | $24.66 | $23.91 | 1,444,120 |
| 2018-08-17 | $25.69 | $26.24 | $24.71 | $24.96 | $24.20 | 2,120,680 |
| 2018-08-16 | $25.80 | $26.18 | $25.24 | $25.48 | $24.70 | 1,302,100 |
| 2018-08-15 | $27.16 | $27.16 | $25.80 | $26.22 | $25.42 | 2,512,560 |
| 2018-08-14 | $26.25 | $27.58 | $25.92 | $27.20 | $26.37 | 3,952,610 |
| 2018-08-13 | $24.83 | $26.73 | $24.61 | $26.46 | $25.65 | 3,202,930 |
| 2018-08-10 | $24.60 | $25.48 | $24.35 | $25.35 | $24.58 | 2,058,550 |
| 2018-08-09 | $24.01 | $24.79 | $23.96 | $24.46 | $23.71 | 1,281,350 |
| 2018-08-08 | $24.62 | $25.15 | $23.80 | $23.81 | $23.08 | 1,190,000 |
| 2018-08-07 | $24.13 | $24.82 | $24.00 | $24.75 | $24.00 | 1,115,120 |
| 2018-08-06 | $25.09 | $25.15 | $23.86 | $24.12 | $23.38 | 1,383,280 |
| 2018-08-03 | $26.16 | $26.26 | $25.00 | $25.11 | $24.34 | 1,750,900 |
| 2018-08-02 | $26.16 | $26.83 | $25.78 | $26.16 | $25.36 | 2,024,740 |
| 2018-08-01 | $28.01 | $29.00 | $27.10 | $27.25 | $26.42 | 2,106,010 |
| 2018-07-31 | $27.69 | $28.57 | $26.80 | $27.46 | $26.62 | 2,055,840 |
| 2018-07-30 | $29.14 | $29.28 | $27.80 | $27.89 | $27.04 | 3,013,980 |
| 2018-07-27 | $28.17 | $30.40 | $28.05 | $29.39 | $28.49 | 4,709,560 |
| 2018-07-26 | $29.04 | $29.21 | $27.60 | $27.72 | $26.88 | 2,397,600 |
| 2018-07-25 | $29.00 | $30.09 | $28.80 | $29.22 | $28.33 | 2,253,180 |
| 2018-07-24 | $28.35 | $29.27 | $28.28 | $29.09 | $28.20 | 1,922,920 |
| 2018-07-23 | $28.80 | $28.96 | $28.13 | $28.37 | $27.51 | 1,594,680 |
| 2018-07-20 | $28.30 | $28.88 | $28.30 | $28.71 | $27.84 | 1,510,620 |
| 2018-07-19 | $29.32 | $29.66 | $28.01 | $28.29 | $27.43 | 1,892,320 |
| 2018-07-18 | $29.75 | $29.90 | $29.21 | $29.32 | $28.43 | 2,251,900 |
| 2018-07-17 | $29.00 | $29.99 | $28.88 | $29.78 | $28.87 | 3,270,800 |
| 2018-07-16 | $29.59 | $29.85 | $28.65 | $29.43 | $28.53 | 2,929,440 |
| 2018-07-13 | $28.56 | $31.04 | $28.44 | $29.15 | $28.26 | 4,354,360 |
| 2018-07-12 | $27.64 | $28.49 | $27.64 | $28.27 | $27.41 | 3,081,440 |
| 2018-07-11 | $27.90 | $27.90 | $26.54 | $27.36 | $26.53 | 2,692,740 |
| 2018-07-10 | $27.69 | $28.66 | $27.69 | $28.37 | $27.51 | 2,911,220 |
| 2018-07-09 | $26.69 | $27.57 | $26.69 | $27.50 | $26.66 | 2,355,600 |
| 2018-07-06 | $26.25 | $27.18 | $25.68 | $26.61 | $25.80 | 2,618,240 |
| 2018-07-05 | $27.72 | $28.25 | $26.11 | $26.17 | $25.37 | 2,466,680 |
| 2018-07-04 | $29.80 | $29.90 | $27.31 | $27.89 | $27.04 | 3,009,080 |
| 2018-07-03 | $29.89 | $30.08 | $28.32 | $29.98 | $29.07 | 3,011,410 |
| 2018-07-02 | $30.63 | $31.17 | $29.22 | $29.81 | $28.90 | 3,327,980 |
| 2018-06-29 | $30.11 | $31.48 | $30.11 | $31.17 | $30.22 | 4,026,310 |
| 2018-06-28 | $30.17 | $31.33 | $29.65 | $30.64 | $29.71 | 4,298,740 |
| 2018-06-27 | $30.04 | $30.70 | $29.92 | $30.31 | $29.39 | 3,978,000 |
| 2018-06-26 | $28.03 | $30.00 | $28.03 | $29.86 | $28.95 | 3,188,050 |
| 2018-06-25 | $29.20 | $29.82 | $28.86 | $29.13 | $28.24 | 2,691,880 |
| 2018-06-22 | $27.64 | $29.45 | $27.50 | $28.99 | $28.11 | 3,067,830 |
| 2018-06-21 | $29.60 | $29.95 | $27.77 | $28.37 | $27.51 | 2,830,630 |
| 2018-06-20 | $28.50 | $30.56 | $27.53 | $29.83 | $28.92 | 3,563,450 |
| 2018-06-19 | $31.31 | $31.60 | $29.36 | $29.36 | $28.47 | 2,452,380 |
| 2018-06-18 | $32.62 | $32.62 | $32.62 | $32.62 | $31.63 | 0 |
| 2018-06-15 | $34.66 | $34.95 | $31.32 | $32.62 | $31.63 | 4,547,800 |
| 2018-06-14 | $34.60 | $36.40 | $34.01 | $34.32 | $33.27 | 3,221,020 |
| 2018-06-13 | $35.74 | $36.96 | $34.84 | $35.52 | $34.27 | 4,721,810 |
| 2018-06-12 | $36.38 | $36.58 | $33.66 | $36.12 | $34.85 | 5,225,740 |
| 2018-06-11 | $34.60 | $37.28 | $34.50 | $36.86 | $35.56 | 7,204,580 |
| 2018-06-08 | $35.10 | $35.48 | $33.83 | $35.35 | $34.10 | 4,778,800 |
| 2018-06-07 | $36.90 | $37.00 | $34.70 | $35.26 | $34.02 | 7,158,360 |
| 2018-06-06 | $36.50 | $39.10 | $36.50 | $37.49 | $36.17 | 11,126,050 |
| 2018-06-05 | $33.62 | $35.85 | $33.62 | $35.59 | $34.34 | 7,928,220 |
| 2018-06-04 | $33.38 | $35.00 | $31.87 | $34.10 | $32.90 | 6,555,280 |
| 2018-06-01 | $35.00 | $35.84 | $33.20 | $33.63 | $32.44 | 6,910,560 |
| 2018-05-31 | $34.51 | $36.00 | $34.00 | $35.73 | $34.47 | 8,794,110 |
| 2018-05-30 | $34.66 | $35.70 | $34.47 | $34.47 | $33.25 | 7,706,100 |
| 2018-05-29 | $39.00 | $40.75 | $38.30 | $38.30 | $36.95 | 9,056,580 |
| 2018-05-28 | $41.00 | $46.72 | $38.22 | $42.56 | $41.06 | 17,150,370 |
| 2018-05-25 | $37.46 | $42.47 | $37.31 | $42.47 | $40.97 | 15,048,330 |
| 2018-05-24 | $35.04 | $38.62 | $33.13 | $38.61 | $37.25 | 12,537,950 |
| 2018-05-23 | $34.04 | $35.11 | $33.05 | $35.11 | $33.87 | 6,866,320 |
| 2018-05-22 | $31.80 | $32.36 | $31.36 | $31.92 | $30.79 | 4,583,540 |
| 2018-05-21 | $31.50 | $33.70 | $31.18 | $32.50 | $31.35 | 5,973,620 |
| 2018-05-18 | $34.00 | $36.00 | $32.20 | $32.57 | $31.42 | 10,111,390 |
| 2018-05-17 | $31.00 | $32.88 | $31.00 | $32.88 | $31.72 | 2,306,480 |
| 2018-05-16 | $30.26 | $30.99 | $29.48 | $29.89 | $28.84 | 2,523,680 |
| 2018-05-15 | $29.83 | $30.20 | $28.90 | $30.12 | $29.06 | 3,049,280 |
| 2018-05-14 | $29.41 | $31.00 | $29.41 | $30.38 | $29.31 | 4,057,780 |
| 2018-05-11 | $29.45 | $30.00 | $29.00 | $29.56 | $28.52 | 2,995,580 |
| 2018-05-10 | $28.35 | $29.76 | $28.13 | $29.67 | $28.62 | 3,780,200 |
| 2018-05-09 | $28.10 | $28.40 | $27.89 | $28.28 | $27.28 | 1,552,000 |
| 2018-05-08 | $27.47 | $28.78 | $27.47 | $28.41 | $27.41 | 2,332,540 |
| 2018-05-07 | $27.01 | $27.56 | $26.82 | $27.50 | $26.53 | 1,268,800 |
| 2018-05-04 | $27.00 | $27.35 | $26.81 | $26.85 | $25.90 | 1,150,940 |
| 2018-05-03 | $26.99 | $27.35 | $26.40 | $27.30 | $26.34 | 1,392,520 |
| 2018-05-02 | $26.81 | $27.15 | $26.41 | $26.89 | $25.94 | 1,018,250 |
| 2018-05-01 | $26.57 | $26.57 | $26.57 | $26.57 | $25.63 | 0 |
| 2018-04-30 | $26.57 | $26.57 | $26.57 | $26.57 | $25.63 | 0 |
| 2018-04-27 | $26.89 | $27.27 | $26.20 | $26.57 | $25.63 | 1,286,050 |
| 2018-04-26 | $28.54 | $28.80 | $26.15 | $26.58 | $25.64 | 2,997,460 |
| 2018-04-25 | $29.14 | $29.46 | $28.42 | $28.74 | $27.73 | 2,683,210 |
| 2018-04-24 | $27.76 | $29.70 | $27.76 | $29.47 | $28.43 | 2,922,850 |
| 2018-04-23 | $31.14 | $31.26 | $28.13 | $28.29 | $27.29 | 4,971,680 |
| 2018-04-20 | $29.76 | $33.29 | $29.76 | $31.25 | $30.15 | 5,497,170 |
| 2018-04-19 | $30.84 | $31.88 | $30.10 | $30.26 | $29.19 | 3,484,160 |
| 2018-04-18 | $29.97 | $30.50 | $28.30 | $30.43 | $29.36 | 3,023,890 |
| 2018-04-17 | $30.62 | $31.40 | $28.90 | $29.35 | $28.32 | 2,840,290 |
| 2018-04-16 | $31.55 | $31.90 | $30.37 | $30.65 | $29.57 | 2,799,790 |
| 2018-04-13 | $31.03 | $31.80 | $30.65 | $30.84 | $29.75 | 2,835,760 |
| 2018-04-12 | $30.90 | $31.58 | $30.30 | $30.56 | $29.48 | 3,127,520 |
| 2018-04-11 | $30.49 | $31.98 | $30.30 | $31.40 | $30.29 | 4,876,120 |
| 2018-04-10 | $31.10 | $31.37 | $29.16 | $30.77 | $29.69 | 4,364,370 |
| 2018-04-09 | $29.99 | $31.99 | $29.85 | $31.62 | $30.51 | 5,687,970 |
| 2018-04-06 | $30.34 | $30.34 | $30.34 | $30.34 | $29.27 | 0 |
| 2018-04-05 | $30.34 | $30.34 | $30.34 | $30.34 | $29.27 | 0 |
| 2018-04-04 | $30.90 | $30.90 | $29.51 | $30.34 | $29.27 | 4,144,560 |
| 2018-04-03 | $28.32 | $30.98 | $26.49 | $30.33 | $29.26 | 5,484,520 |
| 2018-04-02 | $28.30 | $30.30 | $28.28 | $29.43 | $28.39 | 4,855,770 |
| 2018-03-30 | $28.30 | $28.53 | $27.81 | $28.33 | $27.33 | 2,718,420 |
| 2018-03-29 | $27.76 | $28.20 | $27.00 | $28.16 | $27.17 | 2,654,730 |
| 2018-03-28 | $26.20 | $28.40 | $26.20 | $27.39 | $26.42 | 2,679,430 |
| 2018-03-27 | $26.49 | $27.85 | $26.47 | $27.10 | $26.14 | 2,174,130 |
| 2018-03-26 | $24.71 | $26.57 | $24.40 | $26.21 | $25.29 | 1,729,980 |
| 2018-03-23 | $26.01 | $27.18 | $25.68 | $25.70 | $24.79 | 3,294,400 |
| 2018-03-22 | $28.38 | $29.54 | $28.37 | $28.53 | $27.52 | 3,195,320 |
| 2018-03-21 | $28.63 | $28.93 | $27.80 | $28.00 | $27.01 | 2,528,950 |
| 2018-03-20 | $27.69 | $28.58 | $27.23 | $28.52 | $27.51 | 2,744,590 |
| 2018-03-19 | $26.99 | $27.90 | $26.62 | $27.78 | $26.80 | 2,048,790 |
| 2018-03-16 | $26.51 | $27.37 | $26.50 | $26.94 | $25.99 | 2,117,580 |
| 2018-03-15 | $27.91 | $28.39 | $26.05 | $26.56 | $25.62 | 3,788,700 |
| 2018-03-14 | $29.31 | $29.56 | $28.81 | $28.89 | $27.87 | 1,996,720 |
| 2018-03-13 | $30.42 | $30.42 | $29.50 | $29.64 | $28.60 | 3,136,200 |
| 2018-03-12 | $29.51 | $30.65 | $29.51 | $30.60 | $29.52 | 5,571,360 |
| 2018-03-09 | $28.70 | $30.18 | $28.35 | $29.71 | $28.66 | 4,920,380 |
| 2018-03-08 | $28.35 | $29.15 | $28.35 | $29.04 | $28.02 | 4,340,110 |
| 2018-03-07 | $28.44 | $28.79 | $27.82 | $28.20 | $27.21 | 2,729,260 |
| 2018-03-06 | $27.50 | $28.84 | $27.25 | $28.44 | $27.44 | 4,674,860 |
| 2018-03-05 | $27.25 | $27.67 | $26.80 | $27.33 | $26.37 | 2,433,800 |
| 2018-03-02 | $27.86 | $27.86 | $26.71 | $27.03 | $26.08 | 3,266,350 |
| 2018-03-01 | $26.58 | $28.28 | $26.06 | $28.24 | $27.24 | 4,788,080 |
| 2018-02-28 | $27.57 | $29.30 | $27.55 | $28.08 | $27.09 | 5,108,280 |
| 2018-02-27 | $27.80 | $28.88 | $27.51 | $27.58 | $26.61 | 6,076,580 |
| 2018-02-26 | $26.44 | $27.26 | $26.41 | $27.26 | $26.30 | 2,374,840 |
| 2018-02-23 | $24.51 | $24.85 | $24.33 | $24.78 | $23.91 | 2,482,780 |
| 2018-02-22 | $23.80 | $24.40 | $23.50 | $24.33 | $23.47 | 2,135,120 |
| 2018-02-21 | $23.36 | $23.36 | $23.36 | $23.36 | $22.54 | 0 |
| 2018-02-20 | $23.36 | $23.36 | $23.36 | $23.36 | $22.54 | 0 |
| 2018-02-19 | $23.36 | $23.36 | $23.36 | $23.36 | $22.54 | 0 |
| 2018-02-16 | $23.36 | $23.36 | $23.36 | $23.36 | $22.54 | 0 |
| 2018-02-15 | $23.36 | $23.36 | $23.36 | $23.36 | $22.54 | 0 |
| 2018-02-14 | $24.75 | $24.87 | $23.32 | $23.36 | $22.54 | 2,427,380 |
| 2018-02-13 | $24.84 | $25.30 | $24.32 | $24.83 | $23.95 | 2,696,000 |
| 2018-02-12 | $24.40 | $25.01 | $24.03 | $24.58 | $23.71 | 2,219,750 |
| 2018-02-09 | $25.00 | $25.51 | $24.03 | $24.03 | $23.18 | 3,535,260 |
| 2018-02-08 | $26.06 | $27.49 | $25.63 | $26.70 | $25.76 | 3,647,430 |
| 2018-02-07 | $26.37 | $28.30 | $25.97 | $26.44 | $25.51 | 6,068,060 |
| 2018-02-06 | $28.85 | $28.99 | $28.85 | $28.85 | $27.83 | 765,800 |
| 2018-02-05 | $33.48 | $33.86 | $32.06 | $32.06 | $30.93 | 5,303,710 |
| 2018-02-02 | $34.02 | $39.00 | $33.50 | $35.62 | $34.36 | 9,388,460 |
| 2018-02-01 | $34.80 | $37.49 | $33.50 | $35.98 | $34.71 | 7,989,960 |
| 2018-01-31 | $33.80 | $37.70 | $33.25 | $35.43 | $34.18 | 7,907,490 |
| 2018-01-30 | $33.42 | $34.29 | $32.91 | $34.27 | $33.06 | 4,435,810 |
| 2018-01-29 | $34.07 | $34.60 | $33.17 | $33.69 | $32.50 | 5,639,120 |
| 2018-01-26 | $35.24 | $35.24 | $33.58 | $34.22 | $33.01 | 7,814,500 |
| 2018-01-25 | $34.59 | $36.18 | $34.58 | $35.96 | $34.69 | 11,290,450 |
| 2018-01-24 | $30.05 | $32.89 | $30.05 | $32.89 | $31.73 | 3,735,330 |
| 2018-01-23 | $29.60 | $30.39 | $29.60 | $29.90 | $28.85 | 1,385,980 |
| 2018-01-22 | $31.15 | $31.16 | $28.51 | $29.96 | $28.90 | 2,619,090 |
| 2018-01-19 | $31.94 | $32.85 | $31.60 | $31.68 | $30.56 | 3,631,700 |
| 2018-01-18 | $31.99 | $32.46 | $31.58 | $31.99 | $30.86 | 2,888,660 |
| 2018-01-17 | $31.64 | $32.88 | $31.35 | $32.48 | $31.34 | 5,611,640 |
| 2018-01-16 | $29.19 | $32.88 | $28.00 | $32.00 | $30.87 | 6,246,690 |
| 2018-01-15 | $29.68 | $31.77 | $29.60 | $30.14 | $29.08 | 3,979,470 |
| 2018-01-12 | $29.40 | $30.17 | $29.10 | $29.68 | $28.63 | 2,025,980 |
| 2018-01-11 | $28.59 | $29.88 | $28.55 | $29.51 | $28.47 | 1,784,700 |
| 2018-01-10 | $30.28 | $30.28 | $28.61 | $28.88 | $27.86 | 2,029,590 |
| 2018-01-09 | $29.67 | $30.33 | $29.46 | $30.29 | $29.22 | 1,928,540 |
| 2018-01-08 | $29.74 | $29.96 | $28.90 | $29.86 | $28.81 | 1,947,570 |
| 2018-01-05 | $30.80 | $30.99 | $29.98 | $30.02 | $28.96 | 1,833,070 |
| 2018-01-04 | $30.50 | $31.18 | $30.18 | $31.09 | $29.99 | 1,887,120 |
| 2018-01-03 | $30.60 | $30.68 | $30.14 | $30.40 | $29.33 | 1,554,270 |
| 2018-01-02 | $31.14 | $31.19 | $30.02 | $30.71 | $29.63 | 1,713,880 |
| 2018-01-01 | $30.61 | $30.61 | $30.61 | $30.61 | $29.53 | 0 |
| 2017-12-29 | $30.88 | $31.47 | $30.39 | $30.61 | $29.53 | 2,526,070 |
| 2017-12-28 | $29.85 | $31.60 | $29.40 | $31.37 | $30.26 | 3,648,660 |
| 2017-12-27 | $30.42 | $31.50 | $30.20 | $30.31 | $29.24 | 4,557,490 |
| 2017-12-26 | $28.65 | $31.70 | $28.61 | $31.14 | $30.04 | 5,699,430 |
| 2017-12-25 | $27.50 | $28.95 | $27.15 | $28.84 | $27.82 | 1,916,860 |
| 2017-12-22 | $28.01 | $28.66 | $27.83 | $27.92 | $26.94 | 1,327,610 |
| 2017-12-21 | $28.27 | $28.48 | $27.11 | $28.25 | $27.25 | 1,582,140 |
| 2017-12-20 | $28.89 | $29.02 | $28.03 | $28.18 | $27.19 | 2,104,350 |
| 2017-12-19 | $28.38 | $29.88 | $28.21 | $29.21 | $28.18 | 2,948,760 |
| 2017-12-18 | $28.45 | $28.74 | $27.80 | $28.20 | $27.21 | 1,385,880 |
| 2017-12-15 | $29.13 | $29.20 | $28.26 | $28.45 | $27.45 | 2,017,170 |
| 2017-12-14 | $28.70 | $29.78 | $28.00 | $29.42 | $28.38 | 2,594,400 |
| 2017-12-13 | $28.27 | $29.29 | $28.26 | $29.03 | $28.01 | 2,154,900 |
| 2017-12-12 | $29.25 | $29.89 | $28.38 | $28.53 | $27.52 | 2,941,300 |
| 2017-12-11 | $29.93 | $29.96 | $29.33 | $29.81 | $28.76 | 3,556,180 |
| 2017-12-08 | $27.45 | $30.17 | $27.25 | $30.17 | $29.11 | 4,214,750 |
| 2017-12-07 | $27.30 | $27.89 | $27.15 | $27.43 | $26.46 | 1,550,460 |
| 2017-12-06 | $26.69 | $27.64 | $26.31 | $27.56 | $26.59 | 2,033,980 |
| 2017-12-05 | $27.60 | $28.30 | $26.00 | $26.69 | $25.75 | 2,109,520 |
| 2017-12-04 | $30.40 | $30.40 | $27.65 | $27.74 | $26.76 | 2,705,340 |
| 2017-12-01 | $30.84 | $30.84 | $30.07 | $30.67 | $29.59 | 1,458,210 |
| 2017-11-30 | $30.43 | $31.28 | $30.42 | $30.84 | $29.75 | 1,906,560 |
| 2017-11-29 | $30.95 | $30.95 | $30.01 | $30.53 | $29.45 | 1,690,510 |
| 2017-11-28 | $29.67 | $30.85 | $29.67 | $30.82 | $29.73 | 1,739,910 |
| 2017-11-27 | $30.00 | $30.72 | $29.45 | $29.87 | $28.82 | 1,467,510 |
| 2017-11-24 | $29.88 | $30.88 | $29.79 | $30.00 | $28.94 | 1,557,510 |
| 2017-11-23 | $32.79 | $32.79 | $30.12 | $30.32 | $29.25 | 2,241,290 |
| 2017-11-22 | $33.27 | $33.80 | $32.42 | $32.84 | $31.68 | 1,631,570 |
| 2017-11-21 | $33.80 | $34.20 | $31.82 | $33.37 | $32.19 | 2,356,190 |
| 2017-11-20 | $33.40 | $34.38 | $31.13 | $34.18 | $32.98 | 2,906,800 |
| 2017-11-17 | $37.02 | $37.47 | $33.54 | $33.55 | $32.37 | 3,696,970 |
| 2017-11-16 | $37.30 | $37.89 | $37.01 | $37.27 | $35.96 | 2,646,050 |
| 2017-11-15 | $38.55 | $38.99 | $36.80 | $37.17 | $35.86 | 3,772,800 |
| 2017-11-14 | $39.90 | $40.00 | $38.81 | $39.05 | $37.67 | 3,371,270 |
| 2017-11-13 | $41.06 | $41.31 | $39.68 | $40.06 | $38.65 | 4,348,090 |
| 2017-11-10 | $42.65 | $42.65 | $40.01 | $41.44 | $39.98 | 5,448,580 |
| 2017-11-09 | $43.02 | $43.46 | $42.10 | $42.47 | $40.97 | 5,458,320 |
| 2017-11-08 | $42.04 | $44.88 | $41.81 | $43.94 | $42.39 | 7,846,220 |
| 2017-11-07 | $42.00 | $42.60 | $41.00 | $42.50 | $41.00 | 4,461,450 |
| 2017-11-06 | $43.02 | $44.40 | $42.42 | $42.69 | $41.19 | 4,398,800 |
| 2017-11-03 | $41.91 | $42.99 | $41.40 | $42.27 | $40.78 | 4,639,230 |
| 2017-11-02 | $41.50 | $43.29 | $41.00 | $42.21 | $40.72 | 5,681,480 |
| 2017-11-01 | $42.02 | $42.37 | $40.10 | $41.15 | $39.70 | 5,433,190 |
| 2017-10-31 | $39.63 | $42.67 | $39.30 | $42.04 | $40.56 | 7,193,380 |
| 2017-10-30 | $42.00 | $42.66 | $38.75 | $38.97 | $37.60 | 5,030,760 |
| 2017-10-27 | $44.33 | $45.16 | $42.71 | $42.93 | $41.42 | 5,088,600 |
| 2017-10-26 | $45.50 | $45.98 | $44.12 | $44.54 | $42.97 | 6,233,800 |
| 2017-10-25 | $46.55 | $47.29 | $45.01 | $46.00 | $44.38 | 7,874,720 |
| 2017-10-24 | $50.00 | $50.78 | $48.32 | $48.32 | $46.62 | 8,527,000 |
| 2017-10-23 | $51.00 | $55.50 | $50.08 | $53.69 | $51.80 | 12,234,950 |
| 2017-10-20 | $49.47 | $53.28 | $48.45 | $50.62 | $48.84 | 11,366,820 |
| 2017-10-19 | $48.43 | $51.88 | $47.00 | $49.01 | $47.28 | 9,639,650 |
| 2017-10-18 | $54.00 | $54.50 | $49.52 | $49.75 | $48.00 | 12,858,120 |
| 2017-10-17 | $46.99 | $55.02 | $46.03 | $55.02 | $53.08 | 14,610,060 |
| 2017-10-16 | $54.95 | $54.99 | $50.02 | $50.02 | $48.26 | 4,185,660 |
| 2017-10-13 | $51.00 | $55.58 | $49.00 | $55.58 | $53.62 | 14,583,460 |
| 2017-10-12 | $50.00 | $50.53 | $46.50 | $50.53 | $48.75 | 12,215,640 |
| 2017-10-11 | $41.01 | $45.94 | $40.18 | $45.94 | $44.32 | 14,601,560 |
| 2017-10-10 | $35.96 | $41.76 | $34.58 | $41.76 | $40.29 | 15,861,210 |
| 2017-10-09 | $37.96 | $37.96 | $37.96 | $37.96 | $36.62 | 361,830 |
| 2017-10-06 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 0 |
| 2017-10-05 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 0 |
| 2017-10-04 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 0 |
| 2017-10-03 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 0 |
| 2017-10-02 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 0 |
| 2017-09-29 | $34.51 | $34.51 | $34.51 | $34.51 | $33.29 | 161,930 |
| 2017-09-28 | $31.37 | $31.37 | $31.37 | $31.37 | $30.26 | 97,710 |
| 2017-09-27 | $28.52 | $28.52 | $28.52 | $28.52 | $27.51 | 51,690 |
| 2017-09-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.02 | 39,540 |
| 2017-09-25 | $23.57 | $23.57 | $23.57 | $23.57 | $22.74 | 26,540 |
| 2017-09-22 | $21.43 | $21.43 | $21.43 | $21.43 | $20.67 | 37,540 |
| 2017-09-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.79 | 13,650 |
| 2017-09-20 | $17.71 | $17.71 | $17.71 | $17.71 | $17.09 | 5,120 |
| 2017-09-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.53 | 2,750 |
| 2017-09-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.12 | 7,600 |