Suzhou Jin Hong Shun Auto Parts Company Ltd (603922) Exchange: SHG
Data as of July 11, 2025
$18.08 ($-0.20) -1.09%
Suzhou Jin Hong Shun Auto Parts Company Ltd - Daily Information
Click for more stock information on Suzhou Jin Hong Shun Auto Parts Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.34 |
| Previous Close | $18.08 |
| High | $18.45 |
| Low | $18.01 |
| Adjusted Open | $18.34 |
| Previous Adjusted Close | $18.08 |
| Adjusted High | $18.45 |
| Adjusted Low | $18.01 |
About Suzhou Jin Hong Shun Auto Parts Company Ltd (603922)
Invest in Suzhou Jin Hong Shun Auto Parts Company Ltd (603922)
Historical Stock Data for Suzhou Jin Hong Shun Auto Parts Company Ltd (603922)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.34 | $18.45 | $18.01 | $18.08 | $18.08 | 5,355,700 |
| 2025-07-08 | $18.31 | $18.31 | $18.04 | $18.28 | $18.28 | 5,516,500 |
| 2025-07-07 | $18.09 | $18.25 | $17.70 | $18.19 | $18.19 | 5,804,200 |
| 2025-07-04 | $18.53 | $18.72 | $17.92 | $17.99 | $17.99 | 9,357,700 |
| 2025-07-03 | $17.50 | $18.55 | $17.50 | $18.51 | $18.51 | 15,996,880 |
| 2025-07-02 | $17.86 | $17.96 | $17.34 | $17.50 | $17.50 | 11,992,180 |
| 2025-06-30 | $18.29 | $18.54 | $18.24 | $18.42 | $18.42 | 5,456,070 |
| 2025-06-27 | $18.19 | $18.44 | $18.15 | $18.36 | $18.36 | 5,319,180 |
| 2025-06-26 | $18.45 | $18.48 | $18.11 | $18.11 | $18.11 | 6,747,680 |
| 2025-06-25 | $18.37 | $18.44 | $18.20 | $18.40 | $18.40 | 7,244,380 |
| 2025-06-24 | $18.23 | $18.62 | $18.01 | $18.38 | $18.38 | 7,505,900 |
| 2025-06-23 | $17.67 | $18.10 | $17.51 | $18.01 | $18.01 | 4,868,600 |
| 2025-06-20 | $17.78 | $18.52 | $17.41 | $18.02 | $18.02 | 5,918,920 |
| 2025-06-19 | $18.49 | $18.49 | $17.69 | $17.78 | $17.78 | 6,978,640 |
| 2025-06-18 | $18.80 | $19.09 | $18.49 | $18.51 | $18.51 | 6,120,150 |
| 2025-06-17 | $18.69 | $19.05 | $18.42 | $18.93 | $18.93 | 7,215,800 |
| 2025-06-13 | $19.26 | $19.30 | $18.46 | $18.59 | $18.59 | 10,087,000 |
| 2025-06-12 | $18.92 | $19.74 | $18.92 | $19.30 | $19.30 | 15,102,000 |
| 2025-06-11 | $18.25 | $19.97 | $18.21 | $19.12 | $19.12 | 20,287,780 |
| 2025-06-10 | $18.70 | $18.76 | $18.00 | $18.15 | $18.15 | 8,753,930 |
| 2025-06-09 | $19.05 | $19.05 | $18.59 | $18.70 | $18.70 | 10,130,730 |
| 2025-06-06 | $19.09 | $19.40 | $18.94 | $19.20 | $19.20 | 8,791,850 |
| 2025-06-05 | $19.11 | $19.30 | $18.75 | $19.02 | $19.02 | 8,242,400 |
| 2025-06-04 | $19.30 | $19.38 | $18.75 | $19.10 | $19.10 | 10,620,220 |
| 2025-06-03 | $19.50 | $19.88 | $19.11 | $19.40 | $19.40 | 11,017,610 |
| 2025-05-30 | $19.05 | $19.68 | $18.70 | $19.60 | $19.60 | 14,360,980 |
| 2025-05-29 | $18.95 | $19.41 | $18.83 | $19.20 | $19.20 | 13,893,180 |
| 2025-05-28 | $18.73 | $19.52 | $18.65 | $18.93 | $18.93 | 18,472,380 |
| 2025-05-27 | $19.15 | $19.19 | $18.39 | $18.54 | $18.54 | 19,259,150 |
| 2025-05-26 | $17.36 | $19.10 | $17.35 | $19.10 | $19.10 | 16,834,530 |
| 2025-05-23 | $17.52 | $17.82 | $17.27 | $17.36 | $17.36 | 8,666,530 |
| 2025-05-22 | $18.27 | $18.34 | $17.59 | $17.65 | $17.65 | 10,658,400 |
| 2025-05-21 | $18.74 | $18.93 | $17.99 | $18.04 | $18.04 | 17,233,770 |
| 2025-05-20 | $20.20 | $20.22 | $18.90 | $19.01 | $19.01 | 28,846,500 |
| 2025-05-19 | $17.37 | $18.40 | $17.20 | $18.40 | $18.40 | 5,995,210 |
| 2025-05-16 | $16.70 | $17.04 | $16.59 | $16.73 | $16.73 | 6,708,460 |
| 2025-05-15 | $17.11 | $17.11 | $16.50 | $16.70 | $16.70 | 7,813,800 |
| 2025-05-14 | $17.00 | $17.58 | $16.65 | $17.18 | $17.18 | 9,687,680 |
| 2025-05-13 | $18.18 | $18.22 | $16.83 | $17.00 | $17.00 | 11,044,530 |
| 2025-05-12 | $18.33 | $18.58 | $17.63 | $17.90 | $17.90 | 8,188,010 |
| 2025-05-09 | $18.68 | $18.86 | $17.92 | $18.11 | $18.11 | 5,758,240 |
| 2025-05-08 | $18.79 | $19.15 | $18.65 | $18.72 | $18.72 | 4,792,040 |
| 2025-05-07 | $19.50 | $19.53 | $18.52 | $18.70 | $18.70 | 7,753,300 |
| 2025-05-06 | $19.89 | $19.96 | $18.88 | $19.22 | $19.22 | 13,102,980 |
| 2025-04-30 | $18.45 | $19.21 | $18.03 | $19.21 | $19.21 | 5,027,260 |
| 2025-04-29 | $15.99 | $17.46 | $15.58 | $17.46 | $17.46 | 7,922,320 |
| 2025-04-28 | $16.10 | $16.25 | $15.73 | $15.87 | $15.87 | 4,854,660 |
| 2025-04-25 | $15.71 | $16.32 | $15.55 | $15.87 | $15.87 | 9,063,250 |
| 2025-04-24 | $17.30 | $17.61 | $16.34 | $16.52 | $16.52 | 9,318,200 |
| 2025-04-23 | $16.34 | $18.62 | $16.34 | $18.15 | $18.15 | 11,236,360 |
| 2025-04-22 | $18.30 | $18.98 | $17.97 | $17.97 | $17.97 | 4,366,900 |
| 2025-04-21 | $22.21 | $22.21 | $19.97 | $19.97 | $19.97 | 10,365,650 |
| 2025-04-18 | $21.35 | $22.45 | $20.90 | $22.19 | $22.19 | 4,389,420 |
| 2025-04-17 | $21.70 | $22.10 | $21.16 | $21.31 | $21.31 | 2,575,430 |
| 2025-04-16 | $22.00 | $22.68 | $21.59 | $22.02 | $22.02 | 4,478,290 |
| 2025-04-15 | $21.53 | $22.13 | $21.20 | $21.92 | $21.92 | 3,137,480 |
| 2025-04-14 | $21.87 | $22.71 | $21.33 | $21.51 | $21.51 | 2,914,900 |
| 2025-04-11 | $21.68 | $22.09 | $21.41 | $21.65 | $21.65 | 2,071,700 |
| 2025-04-10 | $21.99 | $22.83 | $21.43 | $21.52 | $21.52 | 3,342,180 |
| 2025-04-09 | $20.00 | $21.65 | $19.20 | $21.55 | $21.55 | 4,106,130 |
| 2025-04-08 | $20.92 | $21.69 | $19.61 | $20.88 | $20.88 | 5,795,340 |
| 2025-04-07 | $21.73 | $23.23 | $21.68 | $21.68 | $21.68 | 2,907,790 |
| 2025-04-03 | $24.36 | $24.68 | $23.85 | $24.09 | $24.09 | 2,530,520 |
| 2025-04-02 | $24.70 | $25.17 | $24.70 | $24.90 | $24.90 | 2,094,660 |
| 2025-04-01 | $23.61 | $25.30 | $23.34 | $24.91 | $24.91 | 4,766,520 |
| 2025-03-31 | $23.31 | $24.10 | $23.25 | $23.42 | $23.42 | 2,232,400 |
| 2025-03-28 | $23.21 | $23.50 | $22.76 | $23.46 | $23.46 | 2,196,280 |
| 2025-03-27 | $23.48 | $23.48 | $23.00 | $23.20 | $23.20 | 1,385,060 |
| 2025-03-26 | $23.46 | $23.74 | $23.18 | $23.36 | $23.36 | 1,772,620 |
| 2025-03-25 | $23.51 | $23.51 | $22.71 | $23.23 | $23.23 | 1,839,260 |
| 2025-03-24 | $23.90 | $24.06 | $23.01 | $23.33 | $23.33 | 2,489,640 |
| 2025-03-21 | $24.86 | $24.90 | $23.90 | $23.91 | $23.91 | 3,351,260 |
| 2025-03-20 | $25.88 | $25.90 | $25.05 | $25.08 | $25.08 | 3,141,020 |
| 2025-03-19 | $24.84 | $25.63 | $24.68 | $25.19 | $25.19 | 3,152,820 |
| 2025-03-18 | $24.32 | $25.13 | $23.96 | $24.84 | $24.84 | 3,216,600 |
| 2025-03-17 | $23.57 | $24.88 | $23.57 | $24.31 | $24.31 | 5,287,640 |
| 2025-03-14 | $25.50 | $25.50 | $22.53 | $23.95 | $23.95 | 9,498,140 |
| 2025-03-13 | $26.18 | $26.40 | $25.00 | $25.03 | $25.03 | 3,816,800 |
| 2025-03-12 | $25.44 | $26.50 | $24.89 | $26.18 | $26.18 | 5,302,280 |
| 2025-03-11 | $25.60 | $25.67 | $24.99 | $25.19 | $25.19 | 3,390,360 |
| 2025-03-10 | $26.28 | $26.58 | $25.60 | $25.67 | $25.67 | 3,104,400 |
| 2025-03-07 | $26.28 | $26.80 | $26.08 | $26.41 | $26.41 | 3,789,260 |
| 2025-03-06 | $26.49 | $27.17 | $26.18 | $26.43 | $26.43 | 5,338,040 |
| 2025-03-05 | $26.15 | $26.62 | $26.00 | $26.50 | $26.50 | 2,783,040 |
| 2025-03-04 | $26.12 | $26.45 | $26.00 | $26.21 | $26.21 | 3,192,140 |
| 2025-03-03 | $26.78 | $26.96 | $26.10 | $26.12 | $26.12 | 3,457,840 |
| 2025-02-28 | $27.55 | $27.71 | $26.50 | $26.70 | $26.70 | 4,139,940 |
| 2025-02-27 | $27.18 | $27.99 | $27.18 | $27.55 | $27.55 | 3,764,260 |
| 2025-02-26 | $26.58 | $27.51 | $26.40 | $27.26 | $27.26 | 3,801,020 |
| 2025-02-25 | $28.01 | $28.22 | $26.58 | $26.58 | $26.58 | 7,758,740 |
| 2025-02-24 | $26.60 | $27.85 | $26.15 | $27.80 | $27.80 | 7,797,000 |
| 2025-02-20 | $26.25 | $27.00 | $26.00 | $26.59 | $26.59 | 4,279,900 |
| 2025-02-19 | $26.00 | $27.20 | $25.90 | $26.33 | $26.33 | 9,329,100 |
| 2025-02-18 | $24.94 | $26.70 | $24.85 | $26.19 | $26.19 | 8,494,570 |
| 2025-02-17 | $24.91 | $25.10 | $24.55 | $24.95 | $24.95 | 2,845,860 |
| 2025-02-14 | $24.98 | $25.24 | $24.60 | $24.91 | $24.91 | 2,199,480 |
| 2025-02-13 | $25.30 | $25.58 | $25.01 | $25.02 | $25.02 | 3,008,700 |
| 2025-02-12 | $25.69 | $26.00 | $24.91 | $25.30 | $25.30 | 4,537,380 |
| 2025-02-11 | $25.17 | $26.00 | $24.90 | $25.87 | $25.87 | 5,517,140 |
| 2025-02-10 | $24.90 | $25.50 | $24.65 | $25.17 | $25.17 | 4,425,400 |
| 2025-02-07 | $24.90 | $25.34 | $24.40 | $24.90 | $24.90 | 3,786,260 |
| 2025-02-06 | $24.37 | $25.32 | $24.10 | $24.89 | $24.89 | 3,643,580 |
| 2025-02-05 | $23.34 | $24.77 | $23.34 | $24.37 | $24.37 | 5,420,960 |
| 2025-01-27 | $22.31 | $23.77 | $22.27 | $23.34 | $23.34 | 4,220,440 |
| 2025-01-24 | $22.63 | $23.01 | $22.07 | $22.30 | $22.30 | 5,119,620 |
| 2025-01-23 | $23.25 | $24.00 | $22.88 | $22.88 | $22.88 | 3,773,180 |
| 2025-01-22 | $23.25 | $24.00 | $22.69 | $23.19 | $23.19 | 3,625,870 |
| 2025-01-21 | $23.10 | $23.75 | $23.02 | $23.19 | $23.19 | 3,308,720 |
| 2025-01-20 | $23.24 | $24.69 | $23.24 | $23.45 | $23.45 | 5,403,150 |
| 2025-01-17 | $23.36 | $23.79 | $23.04 | $23.08 | $23.08 | 2,674,640 |
| 2025-01-16 | $24.12 | $24.40 | $23.79 | $23.80 | $23.80 | 2,642,480 |
| 2025-01-15 | $24.26 | $24.55 | $23.90 | $24.15 | $24.15 | 2,539,250 |
| 2025-01-14 | $23.80 | $24.79 | $23.80 | $24.15 | $24.15 | 2,716,980 |
| 2025-01-13 | $24.34 | $24.36 | $23.65 | $23.89 | $23.89 | 1,931,440 |
| 2025-01-09 | $25.30 | $25.74 | $24.60 | $24.70 | $24.70 | 3,229,680 |
| 2025-01-08 | $25.13 | $25.80 | $24.50 | $25.39 | $25.39 | 5,176,540 |
| 2025-01-07 | $24.64 | $25.50 | $24.64 | $25.30 | $25.30 | 5,629,910 |
| 2025-01-06 | $23.84 | $24.93 | $23.53 | $24.84 | $24.84 | 3,414,240 |
| 2025-01-03 | $24.28 | $24.35 | $23.61 | $23.88 | $23.88 | 2,421,740 |
| 2025-01-02 | $24.80 | $25.06 | $23.61 | $24.50 | $24.50 | 3,798,500 |
| 2024-12-31 | $23.96 | $25.50 | $23.88 | $24.94 | $24.94 | 5,813,640 |
| 2024-12-30 | $24.36 | $24.79 | $23.76 | $24.05 | $24.05 | 4,415,940 |
| 2024-12-27 | $23.00 | $24.93 | $22.51 | $24.60 | $24.60 | 10,200,190 |
| 2024-12-26 | $22.75 | $24.18 | $22.56 | $23.80 | $23.80 | 7,502,290 |
| 2024-12-25 | $23.79 | $23.89 | $22.34 | $22.81 | $22.81 | 3,444,900 |
| 2024-12-24 | $22.29 | $23.88 | $21.65 | $23.58 | $23.58 | 6,590,040 |
| 2024-12-23 | $23.40 | $23.69 | $22.03 | $22.20 | $22.20 | 3,023,680 |
| 2024-12-20 | $22.71 | $23.60 | $22.51 | $23.40 | $23.40 | 3,852,900 |
| 2024-12-19 | $22.89 | $23.50 | $22.50 | $22.71 | $22.71 | 4,119,860 |
| 2024-12-18 | $23.21 | $24.40 | $22.76 | $23.15 | $23.15 | 2,648,220 |
| 2024-12-17 | $24.60 | $24.77 | $23.10 | $23.20 | $23.20 | 2,699,900 |
| 2024-12-16 | $24.60 | $25.28 | $24.11 | $24.60 | $24.60 | 3,860,740 |
| 2024-12-13 | $25.22 | $25.40 | $24.26 | $24.27 | $24.27 | 3,310,760 |
| 2024-12-12 | $25.88 | $25.88 | $25.00 | $25.20 | $25.20 | 3,790,370 |
| 2024-12-11 | $25.50 | $26.20 | $25.24 | $25.39 | $25.39 | 5,173,920 |
| 2024-12-10 | $25.26 | $27.29 | $24.70 | $26.53 | $26.53 | 11,014,660 |
| 2024-12-09 | $24.98 | $25.90 | $24.50 | $24.81 | $24.81 | 5,974,660 |
| 2024-12-06 | $25.80 | $25.80 | $23.88 | $24.70 | $24.70 | 5,618,280 |
| 2024-12-05 | $24.86 | $26.36 | $24.62 | $25.74 | $25.74 | 6,614,360 |
| 2024-12-04 | $23.80 | $26.57 | $23.36 | $25.24 | $25.24 | 8,871,560 |
| 2024-12-03 | $23.16 | $24.16 | $22.79 | $24.15 | $24.15 | 6,726,690 |
| 2024-12-02 | $22.81 | $24.17 | $22.80 | $23.17 | $23.17 | 10,176,600 |
| 2024-11-29 | $20.81 | $22.80 | $20.79 | $22.80 | $22.80 | 3,524,020 |
| 2024-11-28 | $20.81 | $21.08 | $20.68 | $20.73 | $20.73 | 2,398,560 |
| 2024-11-27 | $21.00 | $21.04 | $20.36 | $20.81 | $20.81 | 3,407,880 |
| 2024-11-26 | $20.90 | $21.45 | $20.89 | $21.00 | $21.00 | 2,750,240 |
| 2024-11-25 | $21.06 | $21.40 | $20.50 | $20.91 | $20.91 | 3,019,500 |
| 2024-11-22 | $22.20 | $22.22 | $21.18 | $21.25 | $21.25 | 4,545,740 |
| 2024-11-21 | $23.20 | $23.30 | $22.00 | $22.27 | $22.27 | 5,521,320 |
| 2024-11-20 | $22.35 | $23.10 | $21.97 | $23.00 | $23.00 | 6,065,740 |
| 2024-11-19 | $21.90 | $22.43 | $21.38 | $22.34 | $22.34 | 4,791,700 |
| 2024-11-18 | $21.87 | $23.01 | $21.20 | $21.90 | $21.90 | 6,045,780 |
| 2024-11-15 | $22.41 | $23.71 | $22.10 | $22.16 | $22.16 | 6,685,260 |
| 2024-11-14 | $23.60 | $23.60 | $22.43 | $22.59 | $22.59 | 7,970,770 |
| 2024-11-13 | $25.51 | $25.69 | $23.44 | $23.44 | $23.44 | 14,239,790 |
| 2024-11-12 | $24.32 | $27.81 | $24.32 | $26.04 | $26.04 | 17,593,390 |
| 2024-11-11 | $27.75 | $27.82 | $25.28 | $25.28 | $25.28 | 14,937,350 |
| 2024-11-08 | $31.36 | $31.36 | $26.67 | $28.09 | $28.09 | 29,768,170 |
| 2024-11-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 67,980 |
| 2024-11-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 1,869,380 |
| 2024-10-22 | $22.27 | $24.77 | $22.27 | $23.56 | $23.56 | 8,455,860 |
| 2024-10-21 | $21.16 | $22.55 | $20.53 | $22.55 | $22.55 | 3,505,540 |
| 2024-10-18 | $19.56 | $20.51 | $19.00 | $20.50 | $20.50 | 3,215,300 |
| 2024-10-17 | $19.79 | $20.10 | $19.42 | $19.45 | $19.45 | 1,414,300 |
| 2024-10-16 | $19.67 | $19.98 | $19.31 | $19.40 | $19.40 | 1,642,140 |
| 2024-10-15 | $19.15 | $20.40 | $19.00 | $19.98 | $19.98 | 3,258,320 |
| 2024-10-14 | $19.00 | $19.50 | $18.50 | $19.08 | $19.08 | 2,488,060 |
| 2024-10-11 | $19.10 | $19.20 | $18.55 | $18.89 | $18.89 | 2,177,640 |
| 2024-10-10 | $18.30 | $19.30 | $18.10 | $19.20 | $19.20 | 2,943,860 |
| 2024-10-09 | $17.96 | $18.88 | $16.36 | $18.30 | $18.30 | 3,525,990 |
| 2024-10-08 | $19.53 | $19.57 | $17.24 | $18.12 | $18.12 | 5,673,420 |
| 2024-09-30 | $17.66 | $17.81 | $16.85 | $17.79 | $17.79 | 4,265,430 |
| 2024-09-27 | $15.99 | $16.44 | $15.82 | $16.41 | $16.41 | 1,107,640 |
| 2024-09-26 | $15.76 | $16.18 | $15.46 | $15.87 | $15.87 | 2,004,900 |
| 2024-09-25 | $15.20 | $15.97 | $15.20 | $15.71 | $15.71 | 2,585,170 |
| 2024-09-24 | $14.27 | $15.81 | $14.27 | $15.57 | $15.57 | 3,452,190 |
| 2024-09-23 | $15.19 | $15.19 | $14.31 | $14.37 | $14.37 | 1,772,380 |
| 2024-09-20 | $14.23 | $15.20 | $14.04 | $15.20 | $15.20 | 496,020 |
| 2024-09-19 | $14.40 | $14.50 | $14.13 | $14.20 | $14.20 | 823,120 |
| 2024-09-18 | $13.89 | $14.40 | $13.60 | $14.31 | $14.31 | 697,600 |
| 2024-09-13 | $14.19 | $14.42 | $13.75 | $14.10 | $14.10 | 1,857,020 |
| 2024-09-12 | $14.44 | $14.67 | $14.10 | $14.36 | $14.36 | 558,900 |
| 2024-09-11 | $14.56 | $14.58 | $14.20 | $14.44 | $14.44 | 632,000 |
| 2024-09-10 | $14.45 | $14.77 | $14.40 | $14.60 | $14.60 | 383,840 |
| 2024-09-09 | $14.34 | $14.82 | $14.34 | $14.68 | $14.68 | 421,100 |
| 2024-09-06 | $14.94 | $15.13 | $14.63 | $14.71 | $14.71 | 490,420 |
| 2024-09-05 | $14.85 | $15.14 | $14.85 | $15.00 | $15.00 | 638,180 |
| 2024-09-04 | $14.98 | $15.64 | $14.78 | $14.95 | $14.95 | 677,620 |
| 2024-09-03 | $15.17 | $15.49 | $14.96 | $15.20 | $15.20 | 909,280 |
| 2024-09-02 | $15.15 | $15.66 | $15.02 | $15.30 | $15.30 | 1,306,760 |
| 2024-08-30 | $15.00 | $15.33 | $14.77 | $15.11 | $15.11 | 760,700 |
| 2024-08-29 | $14.88 | $15.28 | $14.78 | $15.22 | $15.22 | 355,760 |
| 2024-08-28 | $14.78 | $15.06 | $14.78 | $14.88 | $14.88 | 314,520 |
| 2024-08-27 | $15.00 | $15.00 | $14.66 | $14.91 | $14.91 | 600,280 |
| 2024-08-26 | $14.60 | $15.04 | $14.58 | $14.79 | $14.79 | 248,700 |
| 2024-08-23 | $14.70 | $14.82 | $14.63 | $14.70 | $14.70 | 190,120 |
| 2024-08-22 | $14.91 | $14.92 | $14.68 | $14.77 | $14.77 | 355,260 |
| 2024-08-21 | $14.91 | $15.03 | $14.80 | $15.02 | $15.02 | 396,440 |
| 2024-08-20 | $15.15 | $15.15 | $14.60 | $15.15 | $15.15 | 705,720 |
| 2024-08-19 | $15.31 | $15.38 | $15.04 | $15.11 | $15.11 | 302,860 |
| 2024-08-16 | $15.14 | $15.38 | $15.01 | $15.38 | $15.38 | 519,560 |
| 2024-08-15 | $15.01 | $15.26 | $14.96 | $15.15 | $15.15 | 415,800 |
| 2024-08-14 | $15.01 | $15.15 | $14.83 | $15.13 | $15.13 | 575,200 |
| 2024-08-13 | $14.80 | $15.12 | $14.80 | $15.11 | $15.11 | 479,320 |
| 2024-08-12 | $15.21 | $15.27 | $14.97 | $15.12 | $15.12 | 496,580 |
| 2024-08-09 | $15.35 | $15.44 | $15.17 | $15.18 | $15.18 | 534,880 |
| 2024-08-08 | $15.33 | $15.44 | $15.22 | $15.33 | $15.33 | 407,340 |
| 2024-08-07 | $15.36 | $15.45 | $15.22 | $15.35 | $15.35 | 466,720 |
| 2024-08-06 | $15.50 | $15.65 | $15.22 | $15.38 | $15.38 | 467,300 |
| 2024-08-05 | $15.55 | $15.86 | $15.36 | $15.51 | $15.51 | 1,245,990 |
| 2024-08-02 | $15.49 | $15.63 | $15.37 | $15.55 | $15.55 | 963,980 |
| 2024-08-01 | $15.48 | $15.68 | $15.41 | $15.56 | $15.56 | 644,880 |
| 2024-07-31 | $15.37 | $15.68 | $15.19 | $15.48 | $15.48 | 797,080 |
| 2024-07-30 | $15.37 | $15.51 | $15.05 | $15.41 | $15.41 | 611,700 |
| 2024-07-29 | $15.50 | $15.50 | $15.22 | $15.50 | $15.50 | 602,180 |
| 2024-07-26 | $15.50 | $15.60 | $15.02 | $15.57 | $15.57 | 1,082,200 |
| 2024-07-25 | $15.09 | $15.50 | $14.71 | $15.50 | $15.50 | 1,273,240 |
| 2024-07-24 | $15.80 | $15.80 | $14.68 | $15.53 | $15.53 | 1,248,700 |
| 2024-07-23 | $16.59 | $16.66 | $15.83 | $15.93 | $15.93 | 457,920 |
| 2024-07-22 | $16.80 | $16.82 | $16.50 | $16.68 | $16.68 | 387,020 |
| 2024-07-19 | $16.64 | $16.89 | $16.52 | $16.85 | $16.85 | 564,940 |
| 2024-07-18 | $16.33 | $16.83 | $16.32 | $16.80 | $16.80 | 451,220 |
| 2024-07-17 | $16.91 | $16.99 | $16.71 | $16.76 | $16.76 | 232,560 |
| 2024-07-16 | $16.84 | $17.18 | $16.60 | $16.91 | $16.91 | 700,440 |
| 2024-07-15 | $17.10 | $17.17 | $16.71 | $16.99 | $16.99 | 371,340 |
| 2024-07-12 | $17.10 | $17.36 | $16.96 | $17.14 | $17.14 | 641,060 |
| 2024-07-11 | $17.43 | $17.46 | $16.93 | $17.15 | $17.15 | 791,200 |
| 2024-07-10 | $16.73 | $17.20 | $16.31 | $17.12 | $17.12 | 760,760 |
| 2024-07-09 | $16.31 | $16.91 | $16.03 | $16.90 | $16.90 | 794,500 |
| 2024-07-08 | $24.23 | $24.23 | $22.17 | $23.79 | $23.79 | 1,483,900 |
| 2024-07-05 | $24.90 | $24.90 | $24.00 | $24.63 | $24.63 | 2,113,500 |
| 2024-07-04 | $23.76 | $23.96 | $23.50 | $23.89 | $23.89 | 198,800 |
| 2024-07-03 | $23.80 | $23.90 | $23.41 | $23.70 | $23.70 | 330,700 |
| 2024-07-02 | $24.17 | $24.40 | $23.68 | $23.84 | $23.84 | 670,600 |
| 2024-07-01 | $24.54 | $24.54 | $23.72 | $24.35 | $24.35 | 647,400 |
| 2024-06-28 | $24.46 | $24.75 | $24.16 | $24.60 | $24.60 | 433,100 |
| 2024-06-27 | $25.26 | $25.27 | $24.10 | $24.80 | $24.80 | 786,620 |
| 2024-06-26 | $24.70 | $25.50 | $24.67 | $25.30 | $25.30 | 414,500 |
| 2024-06-25 | $25.85 | $26.10 | $25.21 | $25.53 | $25.53 | 477,500 |
| 2024-06-24 | $25.87 | $26.07 | $25.11 | $25.69 | $25.69 | 442,800 |
| 2024-06-21 | $25.20 | $25.99 | $25.20 | $25.97 | $25.97 | 209,600 |
| 2024-06-20 | $26.25 | $26.31 | $25.24 | $25.77 | $25.77 | 400,300 |
| 2024-06-19 | $25.60 | $26.25 | $25.60 | $26.18 | $26.18 | 468,100 |
| 2024-06-18 | $25.77 | $25.96 | $25.52 | $25.68 | $25.68 | 365,000 |
| 2024-06-17 | $25.56 | $26.18 | $25.56 | $25.80 | $25.80 | 296,900 |
| 2024-06-14 | $25.20 | $25.89 | $25.20 | $25.78 | $25.78 | 180,300 |
| 2024-06-13 | $25.69 | $25.80 | $25.33 | $25.74 | $25.74 | 176,800 |
| 2024-06-12 | $25.17 | $25.71 | $25.17 | $25.70 | $25.70 | 317,000 |
| 2024-06-11 | $24.99 | $25.55 | $24.73 | $25.28 | $25.28 | 552,000 |
| 2024-06-07 | $25.24 | $25.37 | $23.85 | $25.20 | $25.20 | 683,300 |
| 2024-06-06 | $25.27 | $25.27 | $24.45 | $24.66 | $24.66 | 515,500 |
| 2024-06-05 | $25.55 | $25.62 | $24.80 | $24.92 | $24.92 | 692,200 |
| 2024-06-04 | $25.51 | $25.83 | $25.37 | $25.67 | $25.67 | 358,800 |
| 2024-06-03 | $26.41 | $26.63 | $25.40 | $25.97 | $25.97 | 607,700 |
| 2024-05-31 | $26.20 | $26.76 | $25.97 | $26.65 | $26.65 | 478,600 |
| 2024-05-30 | $26.20 | $26.27 | $25.88 | $26.20 | $26.20 | 363,300 |
| 2024-05-29 | $26.11 | $26.33 | $25.89 | $26.30 | $26.30 | 448,000 |
| 2024-05-28 | $26.29 | $26.75 | $26.25 | $26.31 | $26.31 | 663,800 |
| 2024-05-27 | $26.88 | $26.89 | $26.01 | $26.56 | $26.56 | 908,900 |
| 2024-05-24 | $26.22 | $26.95 | $25.90 | $26.75 | $26.75 | 907,100 |
| 2024-05-23 | $26.15 | $26.35 | $25.79 | $26.35 | $26.35 | 550,800 |
| 2024-05-22 | $26.26 | $26.26 | $25.94 | $26.19 | $26.19 | 280,500 |
| 2024-05-21 | $26.00 | $26.33 | $25.83 | $26.19 | $26.19 | 298,200 |
| 2024-05-20 | $26.10 | $26.43 | $26.10 | $26.20 | $26.20 | 454,800 |
| 2024-05-17 | $25.98 | $26.30 | $25.78 | $26.17 | $26.17 | 841,700 |
| 2024-05-16 | $25.91 | $26.15 | $25.65 | $26.15 | $26.15 | 627,800 |
| 2024-05-15 | $26.39 | $26.43 | $25.87 | $26.00 | $26.00 | 1,055,800 |
| 2024-05-14 | $26.30 | $26.59 | $26.06 | $26.39 | $26.39 | 833,400 |
| 2024-05-13 | $26.55 | $26.55 | $26.00 | $26.27 | $26.27 | 892,800 |
| 2024-05-10 | $26.63 | $26.85 | $26.19 | $26.54 | $26.54 | 639,300 |
| 2024-05-09 | $27.47 | $27.48 | $26.50 | $26.87 | $26.87 | 875,400 |
| 2024-05-08 | $27.76 | $27.78 | $27.17 | $27.24 | $27.24 | 447,300 |
| 2024-05-07 | $27.95 | $27.95 | $27.48 | $27.67 | $27.67 | 1,239,250 |
| 2024-05-06 | $28.12 | $28.84 | $27.80 | $27.87 | $27.87 | 853,300 |
| 2024-04-30 | $28.82 | $28.96 | $28.21 | $28.30 | $28.30 | 566,650 |
| 2024-04-29 | $27.30 | $28.70 | $27.30 | $28.63 | $28.63 | 1,531,800 |
| 2024-04-26 | $27.76 | $28.02 | $27.15 | $27.30 | $27.30 | 1,410,010 |
| 2024-04-25 | $27.67 | $28.03 | $27.50 | $27.86 | $27.86 | 868,100 |
| 2024-04-24 | $28.06 | $28.34 | $27.41 | $28.00 | $28.00 | 519,280 |
| 2024-04-23 | $28.18 | $28.23 | $27.30 | $28.15 | $28.15 | 739,920 |
| 2024-04-22 | $28.30 | $28.69 | $28.00 | $28.30 | $28.30 | 1,368,800 |
| 2024-04-19 | $28.65 | $28.93 | $28.15 | $28.45 | $28.45 | 1,406,800 |
| 2024-04-18 | $28.64 | $29.02 | $28.11 | $28.79 | $28.79 | 1,023,200 |
| 2024-04-17 | $27.38 | $28.80 | $27.13 | $28.65 | $28.65 | 899,200 |
| 2024-04-16 | $28.18 | $28.18 | $26.18 | $27.50 | $27.50 | 1,085,700 |
| 2024-04-15 | $28.07 | $28.75 | $27.73 | $28.47 | $28.47 | 1,114,600 |
| 2024-04-12 | $28.01 | $28.53 | $27.89 | $28.30 | $28.30 | 577,700 |
| 2024-04-11 | $28.00 | $28.25 | $27.54 | $28.06 | $28.06 | 516,100 |
| 2024-04-10 | $28.05 | $28.15 | $27.43 | $27.79 | $27.79 | 759,770 |
| 2024-04-09 | $28.35 | $28.40 | $27.80 | $27.92 | $27.92 | 901,200 |
| 2024-04-08 | $28.35 | $29.23 | $27.55 | $28.56 | $28.56 | 2,719,830 |
| 2024-04-03 | $28.36 | $29.20 | $27.76 | $28.34 | $28.34 | 566,300 |
| 2024-04-02 | $28.50 | $28.76 | $28.20 | $28.36 | $28.36 | 278,220 |
| 2024-04-01 | $28.37 | $28.53 | $27.93 | $28.50 | $28.50 | 424,700 |
| 2024-03-29 | $27.72 | $27.94 | $27.53 | $27.92 | $27.92 | 375,800 |
| 2024-03-28 | $27.85 | $28.42 | $27.73 | $27.78 | $27.78 | 842,400 |
| 2024-03-27 | $27.90 | $28.17 | $27.31 | $27.98 | $27.98 | 1,128,000 |
| 2024-03-26 | $27.99 | $28.38 | $27.69 | $27.80 | $27.80 | 1,153,100 |
| 2024-03-25 | $28.70 | $28.91 | $28.05 | $28.27 | $28.27 | 646,470 |
| 2024-03-22 | $28.93 | $28.94 | $28.41 | $28.69 | $28.69 | 524,970 |
| 2024-03-21 | $28.43 | $28.84 | $28.42 | $28.69 | $28.69 | 488,710 |
| 2024-03-20 | $28.45 | $28.99 | $28.33 | $28.43 | $28.43 | 659,800 |
| 2024-03-19 | $29.09 | $29.30 | $28.20 | $28.60 | $28.60 | 988,900 |
| 2024-03-18 | $27.94 | $28.85 | $27.70 | $28.85 | $28.85 | 1,203,000 |
| 2024-03-15 | $27.28 | $27.98 | $27.16 | $27.98 | $27.98 | 1,402,800 |
| 2024-03-14 | $26.81 | $27.28 | $26.37 | $27.28 | $27.28 | 892,700 |
| 2024-03-13 | $26.30 | $27.50 | $26.28 | $26.81 | $26.81 | 1,211,300 |
| 2024-03-12 | $26.50 | $26.60 | $26.07 | $26.31 | $26.31 | 678,300 |
| 2024-03-11 | $26.23 | $26.50 | $26.00 | $26.50 | $26.50 | 551,200 |
| 2024-03-08 | $25.80 | $26.40 | $25.63 | $26.18 | $26.18 | 1,213,600 |
| 2024-03-07 | $25.47 | $26.00 | $25.07 | $25.87 | $25.87 | 1,659,500 |
| 2024-03-06 | $24.38 | $25.56 | $24.38 | $25.47 | $25.47 | 1,206,900 |
| 2024-03-05 | $24.72 | $24.78 | $24.31 | $24.60 | $24.60 | 587,000 |
| 2024-03-04 | $24.62 | $24.83 | $24.37 | $24.51 | $24.51 | 665,400 |
| 2024-03-01 | $24.48 | $24.80 | $24.22 | $24.60 | $24.60 | 764,100 |
| 2024-02-29 | $23.79 | $24.66 | $23.78 | $24.66 | $24.66 | 592,500 |
| 2024-02-28 | $24.88 | $24.97 | $24.16 | $24.22 | $24.22 | 768,200 |
| 2024-02-27 | $24.60 | $24.83 | $24.40 | $24.75 | $24.75 | 549,000 |
| 2024-02-26 | $24.75 | $24.99 | $24.27 | $24.60 | $24.60 | 432,860 |
| 2024-02-23 | $24.03 | $24.84 | $24.03 | $24.78 | $24.78 | 390,700 |
| 2024-02-22 | $23.85 | $24.50 | $23.37 | $24.50 | $24.50 | 531,600 |
| 2024-02-21 | $23.68 | $24.05 | $23.10 | $23.85 | $23.85 | 522,220 |
| 2024-02-20 | $23.30 | $23.72 | $23.00 | $23.57 | $23.57 | 346,360 |
| 2024-02-19 | $22.81 | $23.53 | $22.81 | $23.37 | $23.37 | 441,960 |
| 2024-02-08 | $21.69 | $23.20 | $21.34 | $23.20 | $23.20 | 766,200 |
| 2024-02-07 | $21.99 | $22.27 | $21.00 | $21.70 | $21.70 | 1,135,700 |
| 2024-02-06 | $22.72 | $22.72 | $20.70 | $22.51 | $22.51 | 1,647,530 |
| 2024-02-05 | $22.60 | $23.00 | $21.56 | $23.00 | $23.00 | 978,600 |
| 2024-02-02 | $23.38 | $23.96 | $21.28 | $23.96 | $23.96 | 1,186,000 |
| 2024-02-01 | $24.00 | $24.00 | $22.80 | $23.50 | $23.50 | 977,400 |
| 2024-01-31 | $24.29 | $24.60 | $23.45 | $24.15 | $24.15 | 825,800 |
| 2024-01-30 | $24.68 | $24.72 | $24.03 | $24.42 | $24.42 | 311,200 |
| 2024-01-29 | $25.64 | $25.70 | $24.58 | $24.71 | $24.71 | 620,000 |
| 2024-01-26 | $25.36 | $26.39 | $25.36 | $25.65 | $25.65 | 422,600 |
| 2024-01-25 | $25.10 | $25.43 | $24.73 | $25.40 | $25.40 | 421,900 |
| 2024-01-24 | $25.13 | $25.20 | $24.35 | $25.10 | $25.10 | 524,100 |
| 2024-01-23 | $24.83 | $25.20 | $24.52 | $25.13 | $25.13 | 513,200 |
| 2024-01-22 | $25.38 | $25.38 | $24.35 | $25.13 | $25.13 | 531,800 |
| 2024-01-19 | $25.30 | $25.48 | $24.57 | $25.40 | $25.40 | 891,970 |
| 2024-01-18 | $25.19 | $25.32 | $24.04 | $25.30 | $25.30 | 951,300 |
| 2024-01-17 | $25.00 | $25.27 | $24.51 | $24.95 | $24.95 | 496,320 |
| 2024-01-16 | $24.96 | $25.29 | $24.81 | $25.13 | $25.13 | 334,500 |
| 2024-01-15 | $25.29 | $25.29 | $24.75 | $25.17 | $25.17 | 449,200 |
| 2024-01-12 | $25.07 | $25.39 | $24.90 | $25.04 | $25.04 | 432,300 |
| 2024-01-11 | $25.50 | $25.50 | $25.07 | $25.12 | $25.12 | 504,300 |
| 2024-01-10 | $25.22 | $25.66 | $25.07 | $25.40 | $25.40 | 429,300 |
| 2024-01-09 | $25.31 | $25.60 | $24.98 | $25.55 | $25.55 | 755,450 |
| 2024-01-08 | $25.50 | $25.70 | $25.18 | $25.44 | $25.44 | 514,900 |
| 2024-01-05 | $25.80 | $26.00 | $25.41 | $25.70 | $25.70 | 305,800 |
| 2024-01-04 | $25.88 | $26.30 | $25.53 | $25.80 | $25.80 | 728,900 |
| 2024-01-03 | $25.99 | $26.17 | $25.76 | $25.97 | $25.97 | 314,200 |
| 2024-01-02 | $26.64 | $26.64 | $25.93 | $25.94 | $25.94 | 378,700 |
| 2024-01-01 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-12-29 | $25.85 | $26.53 | $25.64 | $26.42 | $26.42 | 670,200 |
| 2023-12-28 | $25.52 | $26.10 | $25.09 | $25.84 | $25.84 | 1,164,900 |
| 2023-12-27 | $24.31 | $25.37 | $24.31 | $25.30 | $25.30 | 626,100 |
| 2023-12-26 | $24.99 | $25.38 | $24.70 | $25.06 | $25.06 | 407,700 |
| 2023-12-25 | $24.80 | $25.20 | $24.49 | $25.15 | $25.15 | 680,100 |
| 2023-12-22 | $25.30 | $25.42 | $24.82 | $25.10 | $25.10 | 510,600 |
| 2023-12-21 | $24.84 | $25.47 | $24.65 | $25.29 | $25.29 | 828,300 |
| 2023-12-20 | $25.10 | $25.38 | $24.82 | $25.17 | $25.17 | 1,326,400 |
| 2023-12-19 | $24.90 | $25.16 | $24.70 | $25.10 | $25.10 | 1,399,200 |
| 2023-12-18 | $25.06 | $25.49 | $24.99 | $25.15 | $25.15 | 442,600 |
| 2023-12-15 | $25.46 | $25.60 | $25.07 | $25.30 | $25.30 | 581,800 |
| 2023-12-14 | $25.22 | $25.56 | $25.03 | $25.50 | $25.50 | 925,100 |
| 2023-12-13 | $24.74 | $25.56 | $24.65 | $25.22 | $25.22 | 1,029,100 |
| 2023-12-12 | $24.65 | $24.81 | $24.50 | $24.70 | $24.70 | 446,400 |
| 2023-12-11 | $24.80 | $25.45 | $24.60 | $24.68 | $24.68 | 664,700 |
| 2023-12-08 | $25.17 | $25.27 | $24.67 | $25.05 | $25.05 | 1,047,800 |
| 2023-12-07 | $25.86 | $26.07 | $25.28 | $25.31 | $25.31 | 810,200 |
| 2023-12-06 | $26.23 | $26.36 | $25.85 | $26.09 | $26.09 | 407,300 |
| 2023-12-05 | $26.43 | $26.53 | $26.00 | $26.13 | $26.13 | 402,300 |
| 2023-12-04 | $26.41 | $26.49 | $26.26 | $26.47 | $26.47 | 432,900 |
| 2023-12-01 | $26.48 | $26.57 | $25.91 | $26.41 | $26.41 | 583,300 |
| 2023-11-30 | $26.33 | $26.60 | $25.82 | $26.15 | $26.15 | 1,033,300 |
| 2023-11-29 | $26.63 | $26.68 | $26.15 | $26.37 | $26.37 | 741,700 |
| 2023-11-28 | $26.27 | $26.54 | $26.21 | $26.48 | $26.48 | 929,800 |
| 2023-11-27 | $26.07 | $26.59 | $26.02 | $26.27 | $26.27 | 912,100 |
| 2023-11-24 | $26.30 | $26.65 | $26.05 | $26.42 | $26.42 | 1,414,300 |
| 2023-11-23 | $25.83 | $26.37 | $25.81 | $26.30 | $26.30 | 674,000 |
| 2023-11-22 | $25.89 | $26.13 | $25.75 | $25.95 | $25.95 | 361,000 |
| 2023-11-21 | $26.60 | $26.61 | $25.70 | $25.90 | $25.90 | 773,700 |
| 2023-11-20 | $26.28 | $26.50 | $26.04 | $26.49 | $26.49 | 697,900 |
| 2023-11-17 | $25.99 | $26.20 | $25.61 | $26.18 | $26.18 | 699,500 |
| 2023-11-16 | $25.95 | $26.12 | $25.64 | $25.82 | $25.82 | 689,200 |
| 2023-11-15 | $25.25 | $25.85 | $25.09 | $25.85 | $25.85 | 782,630 |
| 2023-11-14 | $25.32 | $25.41 | $25.02 | $25.25 | $25.25 | 667,520 |
| 2023-11-13 | $25.59 | $25.81 | $25.15 | $25.35 | $25.35 | 615,220 |
| 2023-11-10 | $25.45 | $25.70 | $24.99 | $25.57 | $25.57 | 1,043,100 |
| 2023-11-09 | $25.90 | $26.24 | $25.57 | $25.58 | $25.58 | 1,583,700 |
| 2023-11-08 | $26.02 | $26.46 | $25.20 | $25.91 | $25.91 | 1,479,300 |
| 2023-11-07 | $25.15 | $26.17 | $25.01 | $26.01 | $26.01 | 1,180,400 |
| 2023-11-06 | $25.42 | $25.50 | $25.00 | $25.27 | $25.27 | 860,000 |
| 2023-11-03 | $24.81 | $25.45 | $24.81 | $25.17 | $25.17 | 449,420 |
| 2023-11-02 | $25.07 | $25.39 | $24.80 | $25.15 | $25.15 | 471,100 |
| 2023-11-01 | $25.07 | $25.35 | $24.42 | $25.20 | $25.20 | 808,120 |
| 2023-10-31 | $25.01 | $25.17 | $24.70 | $24.71 | $24.71 | 358,700 |
| 2023-10-30 | $25.27 | $25.43 | $24.70 | $25.10 | $25.10 | 1,045,800 |
| 2023-10-27 | $25.31 | $25.60 | $25.02 | $25.50 | $25.50 | 947,300 |
| 2023-10-26 | $25.57 | $25.68 | $25.14 | $25.41 | $25.41 | 782,300 |
| 2023-10-25 | $25.25 | $25.50 | $24.85 | $25.42 | $25.42 | 1,942,300 |
| 2023-10-24 | $24.21 | $25.17 | $24.15 | $25.00 | $25.00 | 1,247,200 |
| 2023-10-23 | $24.72 | $24.79 | $23.82 | $24.21 | $24.21 | 1,683,300 |
| 2023-10-20 | $25.28 | $25.40 | $24.61 | $24.82 | $24.82 | 1,054,500 |
| 2023-10-19 | $24.63 | $25.30 | $24.20 | $25.22 | $25.22 | 2,375,000 |
| 2023-10-18 | $25.05 | $25.36 | $24.51 | $24.60 | $24.60 | 1,778,630 |
| 2023-10-17 | $25.01 | $25.52 | $24.70 | $25.02 | $25.02 | 671,000 |
| 2023-10-16 | $24.69 | $25.43 | $24.52 | $25.02 | $25.02 | 1,881,700 |
| 2023-10-13 | $24.53 | $25.17 | $24.49 | $24.69 | $24.69 | 839,500 |
| 2023-10-12 | $24.35 | $24.58 | $24.30 | $24.57 | $24.57 | 596,700 |
| 2023-10-11 | $24.54 | $24.54 | $24.00 | $24.36 | $24.36 | 872,700 |
| 2023-10-10 | $23.50 | $24.40 | $23.20 | $24.36 | $24.36 | 1,441,100 |
| 2023-10-09 | $23.44 | $23.90 | $23.35 | $23.59 | $23.59 | 787,100 |
| 2023-09-28 | $24.40 | $24.40 | $23.43 | $23.56 | $23.56 | 1,030,700 |
| 2023-09-27 | $23.57 | $23.99 | $22.87 | $23.98 | $23.98 | 1,380,200 |
| 2023-09-26 | $23.25 | $23.38 | $21.50 | $23.16 | $23.16 | 4,149,100 |
| 2023-09-25 | $23.01 | $23.26 | $22.86 | $22.96 | $22.96 | 515,900 |
| 2023-09-22 | $22.41 | $23.08 | $22.27 | $22.89 | $22.89 | 377,600 |
| 2023-09-21 | $22.92 | $22.92 | $22.40 | $22.41 | $22.41 | 282,800 |
| 2023-09-20 | $22.55 | $23.17 | $22.55 | $22.69 | $22.69 | 628,800 |
| 2023-09-19 | $23.09 | $23.17 | $22.75 | $22.82 | $22.82 | 526,900 |
| 2023-09-18 | $23.84 | $23.84 | $22.92 | $23.06 | $23.06 | 882,100 |
| 2023-09-15 | $23.69 | $23.85 | $23.22 | $23.50 | $23.50 | 748,000 |
| 2023-09-14 | $22.98 | $23.51 | $22.98 | $23.46 | $23.46 | 846,900 |
| 2023-09-13 | $23.49 | $23.52 | $22.98 | $23.22 | $23.22 | 738,600 |
| 2023-09-12 | $22.52 | $23.39 | $22.51 | $23.38 | $23.38 | 1,144,200 |
| 2023-09-11 | $22.92 | $23.51 | $22.72 | $22.82 | $22.82 | 973,800 |
| 2023-09-08 | $22.34 | $23.31 | $22.10 | $22.89 | $22.89 | 2,092,600 |
| 2023-09-07 | $23.10 | $23.10 | $22.32 | $22.42 | $22.42 | 1,196,600 |
| 2023-09-06 | $22.80 | $23.15 | $22.57 | $22.64 | $22.64 | 860,200 |
| 2023-09-05 | $22.98 | $23.24 | $22.79 | $22.80 | $22.80 | 872,500 |
| 2023-09-04 | $23.28 | $23.28 | $22.70 | $22.89 | $22.89 | 904,500 |
| 2023-09-01 | $22.85 | $23.11 | $22.79 | $22.98 | $22.98 | 1,126,800 |
| 2023-08-31 | $22.29 | $22.83 | $22.06 | $22.69 | $22.69 | 1,088,100 |
| 2023-08-30 | $21.52 | $22.29 | $21.33 | $22.29 | $22.29 | 1,531,000 |
| 2023-08-29 | $20.85 | $21.37 | $20.85 | $21.32 | $21.32 | 538,100 |
| 2023-08-28 | $21.20 | $21.48 | $20.63 | $21.10 | $21.10 | 1,559,800 |
| 2023-08-25 | $20.30 | $20.59 | $19.78 | $20.50 | $20.50 | 2,137,400 |
| 2023-08-24 | $20.65 | $21.36 | $20.36 | $20.54 | $20.54 | 670,400 |
| 2023-08-23 | $20.92 | $21.48 | $20.55 | $20.88 | $20.88 | 2,970,900 |
| 2023-08-22 | $20.55 | $21.39 | $20.04 | $20.90 | $20.90 | 1,325,600 |
| 2023-08-21 | $21.08 | $21.32 | $20.41 | $20.47 | $20.47 | 1,065,900 |
| 2023-08-18 | $21.31 | $21.38 | $20.95 | $21.08 | $21.08 | 976,750 |
| 2023-08-17 | $21.29 | $21.56 | $20.87 | $21.35 | $21.35 | 1,938,000 |
| 2023-08-16 | $21.21 | $22.07 | $21.17 | $21.30 | $21.30 | 1,167,800 |
| 2023-08-15 | $21.11 | $21.48 | $21.11 | $21.39 | $21.39 | 764,100 |
| 2023-08-14 | $21.23 | $21.38 | $21.01 | $21.30 | $21.30 | 596,100 |
| 2023-08-11 | $21.47 | $21.89 | $21.30 | $21.43 | $21.43 | 546,100 |
| 2023-08-10 | $21.34 | $21.78 | $21.08 | $21.54 | $21.54 | 736,000 |
| 2023-08-09 | $20.96 | $21.47 | $20.96 | $21.25 | $21.25 | 958,700 |
| 2023-08-08 | $21.52 | $21.80 | $20.82 | $21.25 | $21.25 | 828,000 |
| 2023-08-07 | $21.68 | $21.93 | $21.46 | $21.76 | $21.76 | 524,300 |
| 2023-08-04 | $21.88 | $22.05 | $21.78 | $21.89 | $21.89 | 373,100 |
| 2023-08-03 | $22.21 | $22.24 | $21.67 | $21.88 | $21.88 | 599,200 |
| 2023-08-02 | $22.57 | $22.57 | $21.95 | $22.10 | $22.10 | 618,700 |
| 2023-08-01 | $22.18 | $22.45 | $21.86 | $22.15 | $22.15 | 717,000 |
| 2023-07-31 | $22.71 | $22.71 | $22.17 | $22.33 | $22.33 | 923,900 |
| 2023-07-28 | $22.10 | $22.55 | $21.70 | $22.50 | $22.50 | 439,200 |
| 2023-07-27 | $22.27 | $22.85 | $22.10 | $22.21 | $22.21 | 693,700 |
| 2023-07-26 | $22.40 | $22.52 | $22.23 | $22.27 | $22.27 | 217,600 |
| 2023-07-25 | $22.51 | $22.68 | $22.14 | $22.54 | $22.54 | 365,200 |
| 2023-07-24 | $22.66 | $22.66 | $22.25 | $22.40 | $22.40 | 235,700 |
| 2023-07-21 | $22.67 | $22.96 | $22.38 | $22.45 | $22.45 | 510,950 |
| 2023-07-20 | $23.43 | $23.43 | $22.77 | $22.79 | $22.79 | 459,700 |
| 2023-07-19 | $23.41 | $23.63 | $23.22 | $23.36 | $23.36 | 453,100 |
| 2023-07-18 | $23.58 | $23.58 | $22.66 | $23.42 | $23.42 | 752,600 |
| 2023-07-17 | $23.15 | $23.75 | $22.72 | $22.93 | $22.93 | 776,900 |
| 2023-07-14 | $23.29 | $23.85 | $23.00 | $23.58 | $23.58 | 1,284,200 |
| 2023-07-13 | $22.58 | $23.28 | $22.50 | $23.24 | $23.24 | 942,800 |
| 2023-07-12 | $22.50 | $22.94 | $22.43 | $22.58 | $22.58 | 989,500 |
| 2023-07-11 | $21.99 | $22.55 | $21.86 | $22.46 | $22.46 | 822,000 |
| 2023-07-10 | $22.26 | $22.26 | $21.80 | $21.96 | $21.96 | 517,700 |
| 2023-07-07 | $22.20 | $22.57 | $22.04 | $22.15 | $22.15 | 317,100 |
| 2023-07-06 | $22.74 | $22.74 | $22.00 | $22.20 | $22.20 | 583,800 |
| 2023-07-05 | $23.19 | $23.20 | $22.58 | $22.74 | $22.74 | 654,700 |
| 2023-07-04 | $22.77 | $23.18 | $22.50 | $23.06 | $23.06 | 960,500 |
| 2023-07-03 | $22.56 | $23.02 | $22.47 | $22.69 | $22.69 | 523,700 |
| 2023-06-30 | $22.36 | $22.60 | $22.08 | $22.58 | $22.58 | 445,100 |
| 2023-06-29 | $22.29 | $22.68 | $22.22 | $22.41 | $22.41 | 395,800 |
| 2023-06-28 | $22.28 | $22.61 | $21.69 | $22.29 | $22.29 | 397,600 |
| 2023-06-27 | $21.78 | $22.30 | $21.50 | $22.27 | $22.27 | 319,000 |
| 2023-06-26 | $22.16 | $22.27 | $21.59 | $21.61 | $21.61 | 432,300 |
| 2023-06-21 | $22.77 | $23.12 | $22.10 | $22.28 | $22.28 | 756,400 |
| 2023-06-20 | $22.87 | $23.61 | $22.70 | $23.12 | $23.12 | 863,100 |
| 2023-06-19 | $22.63 | $22.94 | $22.63 | $22.84 | $22.84 | 411,000 |
| 2023-06-16 | $22.80 | $23.37 | $22.67 | $22.83 | $22.83 | 609,300 |
| 2023-06-15 | $23.50 | $23.50 | $22.81 | $23.23 | $23.23 | 941,200 |
| 2023-06-14 | $23.44 | $23.58 | $23.15 | $23.45 | $23.45 | 534,230 |
| 2023-06-13 | $23.20 | $23.39 | $23.01 | $23.33 | $23.33 | 749,400 |
| 2023-06-12 | $23.20 | $23.29 | $22.72 | $23.20 | $23.20 | 523,400 |
| 2023-06-09 | $22.98 | $23.26 | $22.51 | $23.13 | $23.13 | 479,100 |
| 2023-06-08 | $23.00 | $23.39 | $22.60 | $22.62 | $22.62 | 652,800 |
| 2023-06-07 | $23.30 | $23.39 | $22.60 | $23.06 | $23.06 | 426,700 |
| 2023-06-06 | $23.22 | $23.54 | $22.94 | $23.29 | $23.29 | 752,700 |
| 2023-06-05 | $22.51 | $23.40 | $22.51 | $23.22 | $23.22 | 798,000 |
| 2023-06-02 | $22.69 | $23.43 | $22.50 | $22.68 | $22.68 | 302,800 |
| 2023-06-01 | $22.36 | $22.94 | $22.36 | $22.73 | $22.73 | 366,000 |
| 2023-05-31 | $22.85 | $22.98 | $22.55 | $22.66 | $22.66 | 281,300 |
| 2023-05-30 | $23.09 | $23.45 | $22.58 | $22.85 | $22.85 | 505,500 |
| 2023-05-29 | $23.83 | $24.03 | $22.98 | $23.09 | $23.09 | 488,400 |
| 2023-05-26 | $23.91 | $24.12 | $23.56 | $23.91 | $23.91 | 709,900 |
| 2023-05-25 | $23.81 | $24.08 | $23.65 | $23.91 | $23.91 | 539,500 |
| 2023-05-24 | $24.32 | $24.32 | $23.50 | $23.94 | $23.94 | 1,204,500 |
| 2023-05-23 | $24.20 | $24.58 | $24.03 | $24.26 | $24.26 | 961,300 |
| 2023-05-22 | $24.30 | $24.30 | $23.81 | $24.23 | $24.23 | 959,800 |
| 2023-05-19 | $24.24 | $24.49 | $23.80 | $24.17 | $24.17 | 1,136,600 |
| 2023-05-18 | $24.31 | $24.95 | $24.10 | $24.28 | $24.28 | 1,443,300 |
| 2023-05-17 | $24.03 | $24.75 | $23.86 | $24.63 | $24.63 | 1,415,400 |
| 2023-05-16 | $24.39 | $24.50 | $23.66 | $24.00 | $24.00 | 948,800 |
| 2023-05-15 | $23.25 | $24.15 | $22.95 | $24.15 | $24.15 | 1,523,400 |
| 2023-05-12 | $23.20 | $23.62 | $23.11 | $23.26 | $23.26 | 781,620 |
| 2023-05-11 | $23.40 | $23.65 | $23.13 | $23.36 | $23.36 | 1,381,800 |
| 2023-05-10 | $22.98 | $23.48 | $22.65 | $23.44 | $23.44 | 1,298,700 |
| 2023-05-09 | $22.62 | $23.25 | $22.43 | $22.92 | $22.92 | 1,319,900 |
| 2023-05-08 | $22.77 | $22.88 | $22.33 | $22.62 | $22.62 | 406,500 |
| 2023-05-05 | $22.43 | $22.69 | $22.16 | $22.69 | $22.69 | 726,400 |
| 2023-05-04 | $22.77 | $23.04 | $22.30 | $22.32 | $22.32 | 638,300 |
| 2023-05-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-05-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-28 | $22.63 | $23.38 | $22.06 | $23.16 | $23.16 | 1,471,600 |
| 2023-04-27 | $21.84 | $22.98 | $21.75 | $22.64 | $22.64 | 1,328,500 |
| 2023-04-26 | $21.21 | $22.15 | $21.09 | $21.90 | $21.90 | 706,150 |
| 2023-04-25 | $21.96 | $21.96 | $21.00 | $21.24 | $21.24 | 913,400 |
| 2023-04-24 | $22.08 | $22.51 | $21.78 | $21.96 | $21.96 | 811,150 |
| 2023-04-21 | $22.08 | $22.19 | $21.63 | $22.12 | $22.12 | 1,037,800 |
| 2023-04-20 | $21.15 | $22.19 | $20.60 | $22.08 | $22.08 | 1,363,200 |
| 2023-04-19 | $20.99 | $21.32 | $20.76 | $21.28 | $21.28 | 383,100 |
| 2023-04-18 | $21.50 | $21.50 | $21.19 | $21.20 | $21.20 | 412,100 |
| 2023-04-17 | $21.46 | $21.95 | $21.46 | $21.57 | $21.57 | 565,300 |
| 2023-04-14 | $21.80 | $21.80 | $21.37 | $21.46 | $21.46 | 336,500 |
| 2023-04-13 | $21.89 | $22.00 | $21.41 | $21.64 | $21.64 | 596,400 |
| 2023-04-12 | $22.20 | $22.20 | $21.38 | $21.59 | $21.59 | 583,300 |
| 2023-04-11 | $22.32 | $22.40 | $21.56 | $21.73 | $21.73 | 466,700 |
| 2023-04-10 | $22.47 | $22.79 | $21.96 | $22.32 | $22.32 | 696,500 |
| 2023-04-07 | $22.90 | $22.90 | $22.20 | $22.45 | $22.45 | 1,060,300 |
| 2023-04-06 | $22.90 | $23.05 | $22.66 | $22.90 | $22.90 | 631,700 |
| 2023-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-04-04 | $22.95 | $23.07 | $22.60 | $22.89 | $22.89 | 686,400 |
| 2023-04-03 | $22.99 | $23.21 | $22.50 | $22.78 | $22.78 | 1,113,100 |
| 2023-03-31 | $21.66 | $23.29 | $21.66 | $22.99 | $22.99 | 2,043,300 |
| 2023-03-30 | $21.23 | $21.65 | $21.11 | $21.61 | $21.61 | 588,300 |
| 2023-03-29 | $21.47 | $21.56 | $21.22 | $21.23 | $21.23 | 399,500 |
| 2023-03-28 | $21.09 | $21.88 | $21.02 | $21.47 | $21.47 | 955,100 |
| 2023-03-27 | $20.73 | $21.10 | $20.66 | $21.09 | $21.09 | 550,900 |
| 2023-03-24 | $20.98 | $21.02 | $20.80 | $20.83 | $20.83 | 320,770 |
| 2023-03-23 | $21.04 | $21.16 | $20.79 | $20.99 | $20.99 | 343,100 |
| 2023-03-22 | $21.05 | $21.30 | $20.88 | $21.14 | $21.14 | 342,000 |
| 2023-03-21 | $20.49 | $21.05 | $20.49 | $21.05 | $21.05 | 310,400 |
| 2023-03-20 | $20.83 | $20.98 | $20.35 | $20.78 | $20.78 | 466,500 |
| 2023-03-17 | $21.23 | $21.23 | $20.85 | $20.87 | $20.87 | 249,000 |
| 2023-03-16 | $21.40 | $21.40 | $20.93 | $21.00 | $21.00 | 311,100 |
| 2023-03-15 | $21.05 | $21.55 | $21.02 | $21.35 | $21.35 | 550,200 |
| 2023-03-14 | $21.06 | $21.28 | $20.62 | $21.05 | $21.05 | 517,600 |
| 2023-03-13 | $21.23 | $21.27 | $20.90 | $21.06 | $21.06 | 540,700 |
| 2023-03-10 | $21.75 | $21.89 | $21.22 | $21.22 | $21.22 | 384,700 |
| 2023-03-09 | $22.05 | $22.99 | $21.74 | $21.76 | $21.76 | 318,700 |
| 2023-03-08 | $21.75 | $21.94 | $21.68 | $21.93 | $21.93 | 220,600 |
| 2023-03-07 | $22.47 | $22.47 | $21.76 | $21.85 | $21.85 | 501,300 |
| 2023-03-06 | $22.41 | $22.76 | $22.22 | $22.31 | $22.31 | 260,700 |
| 2023-03-03 | $22.35 | $22.51 | $22.22 | $22.33 | $22.33 | 317,300 |
| 2023-03-02 | $22.77 | $22.77 | $22.30 | $22.37 | $22.37 | 431,400 |
| 2023-03-01 | $22.52 | $22.77 | $22.32 | $22.64 | $22.64 | 482,200 |
| 2023-02-28 | $22.32 | $22.52 | $22.20 | $22.52 | $22.52 | 338,000 |
| 2023-02-27 | $22.62 | $22.62 | $22.19 | $22.24 | $22.24 | 356,700 |
| 2023-02-24 | $22.93 | $22.98 | $22.51 | $22.62 | $22.62 | 499,300 |
| 2023-02-23 | $22.44 | $22.93 | $22.33 | $22.90 | $22.90 | 568,400 |
| 2023-02-22 | $22.33 | $22.49 | $22.19 | $22.41 | $22.41 | 283,700 |
| 2023-02-21 | $22.40 | $22.55 | $22.16 | $22.36 | $22.36 | 470,200 |
| 2023-02-20 | $22.62 | $22.65 | $21.90 | $22.32 | $22.32 | 691,800 |
| 2023-02-17 | $22.21 | $22.89 | $22.21 | $22.60 | $22.60 | 565,000 |
| 2023-02-16 | $23.07 | $23.08 | $22.14 | $22.28 | $22.28 | 715,800 |
| 2023-02-15 | $22.92 | $23.19 | $22.80 | $22.95 | $22.95 | 444,700 |
| 2023-02-14 | $23.06 | $23.19 | $22.69 | $22.86 | $22.86 | 491,300 |
| 2023-02-13 | $23.20 | $23.31 | $22.90 | $22.99 | $22.99 | 555,700 |
| 2023-02-10 | $23.37 | $23.50 | $23.10 | $23.20 | $23.20 | 431,700 |
| 2023-02-09 | $23.14 | $23.50 | $23.01 | $23.38 | $23.38 | 610,000 |
| 2023-02-08 | $23.66 | $23.66 | $23.06 | $23.08 | $23.08 | 636,100 |
| 2023-02-07 | $23.15 | $23.52 | $23.01 | $23.45 | $23.45 | 794,500 |
| 2023-02-06 | $22.99 | $23.30 | $22.91 | $23.03 | $23.03 | 568,300 |
| 2023-02-03 | $22.97 | $23.29 | $22.60 | $23.23 | $23.23 | 775,600 |
| 2023-02-02 | $23.28 | $23.35 | $22.97 | $23.04 | $23.04 | 682,700 |
| 2023-02-01 | $23.12 | $23.26 | $22.81 | $23.18 | $23.18 | 1,205,800 |
| 2023-01-31 | $22.27 | $23.30 | $22.09 | $23.12 | $23.12 | 1,874,800 |
| 2023-01-30 | $21.55 | $22.58 | $21.54 | $22.36 | $22.36 | 1,880,600 |
| 2023-01-20 | $21.13 | $21.75 | $21.13 | $21.37 | $21.37 | 740,400 |
| 2023-01-19 | $21.03 | $21.15 | $20.90 | $21.05 | $21.05 | 330,700 |
| 2023-01-18 | $21.03 | $21.20 | $20.94 | $21.02 | $21.02 | 346,600 |
| 2023-01-17 | $21.29 | $21.29 | $21.00 | $21.03 | $21.03 | 392,770 |
| 2023-01-16 | $21.35 | $21.35 | $21.04 | $21.17 | $21.17 | 447,700 |
| 2023-01-13 | $21.21 | $21.43 | $21.05 | $21.14 | $21.14 | 344,600 |
| 2023-01-12 | $21.41 | $21.41 | $21.12 | $21.21 | $21.21 | 288,200 |
| 2023-01-11 | $21.52 | $21.70 | $21.12 | $21.22 | $21.22 | 498,700 |
| 2023-01-10 | $21.52 | $21.58 | $21.20 | $21.52 | $21.52 | 435,300 |
| 2023-01-09 | $21.48 | $21.75 | $21.30 | $21.39 | $21.39 | 516,500 |
| 2023-01-06 | $21.50 | $21.63 | $21.24 | $21.29 | $21.29 | 453,670 |
| 2023-01-05 | $21.59 | $21.72 | $21.30 | $21.46 | $21.46 | 382,670 |
| 2023-01-04 | $21.45 | $21.68 | $21.25 | $21.49 | $21.49 | 539,700 |
| 2023-01-03 | $21.08 | $21.52 | $21.08 | $21.49 | $21.49 | 664,000 |
| 2023-01-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-12-30 | $20.84 | $21.52 | $20.84 | $21.18 | $21.18 | 666,400 |
| 2022-12-29 | $20.97 | $21.45 | $20.82 | $21.05 | $21.05 | 443,000 |
| 2022-12-28 | $21.38 | $21.60 | $20.78 | $20.97 | $20.97 | 697,600 |
| 2022-12-27 | $21.65 | $21.70 | $20.96 | $21.23 | $21.23 | 694,100 |
| 2022-12-26 | $21.03 | $21.60 | $20.71 | $21.46 | $21.46 | 1,088,300 |
| 2022-12-23 | $21.20 | $21.40 | $20.53 | $20.82 | $20.82 | 725,800 |
| 2022-12-22 | $21.97 | $21.97 | $21.03 | $21.20 | $21.20 | 601,400 |
| 2022-12-21 | $22.54 | $22.74 | $21.62 | $21.76 | $21.76 | 802,400 |
| 2022-12-20 | $22.16 | $22.77 | $21.86 | $22.34 | $22.34 | 1,199,500 |
| 2022-12-19 | $22.63 | $22.78 | $22.04 | $22.07 | $22.07 | 1,022,800 |
| 2022-12-16 | $23.65 | $23.65 | $22.39 | $22.55 | $22.55 | 1,121,300 |
| 2022-12-15 | $23.24 | $23.74 | $23.21 | $23.60 | $23.60 | 517,000 |
| 2022-12-14 | $23.48 | $23.84 | $23.23 | $23.44 | $23.44 | 572,570 |
| 2022-12-13 | $23.78 | $24.15 | $23.02 | $23.31 | $23.31 | 730,800 |
| 2022-12-12 | $23.83 | $24.33 | $23.61 | $24.02 | $24.02 | 675,200 |
| 2022-12-09 | $24.71 | $24.92 | $23.50 | $23.83 | $23.83 | 2,205,000 |
| 2022-12-08 | $24.90 | $25.18 | $24.84 | $24.92 | $24.92 | 436,870 |
| 2022-12-07 | $25.23 | $25.69 | $25.06 | $25.18 | $25.18 | 630,800 |
| 2022-12-06 | $25.28 | $25.30 | $25.03 | $25.14 | $25.14 | 370,900 |
| 2022-12-05 | $25.31 | $25.68 | $25.26 | $25.44 | $25.44 | 561,200 |
| 2022-12-01 | $25.80 | $26.48 | $25.15 | $25.41 | $25.41 | 902,300 |
| 2022-11-30 | $25.63 | $26.11 | $25.14 | $25.78 | $25.78 | 750,180 |
| 2022-11-29 | $25.32 | $25.57 | $25.16 | $25.31 | $25.31 | 545,500 |
| 2022-11-28 | $26.10 | $26.10 | $25.00 | $25.32 | $25.32 | 621,800 |
| 2022-11-25 | $26.10 | $26.70 | $26.00 | $26.00 | $26.00 | 350,700 |
| 2022-11-24 | $26.35 | $26.66 | $26.16 | $26.39 | $26.39 | 429,900 |
| 2022-11-23 | $26.68 | $26.71 | $26.08 | $26.40 | $26.40 | 622,700 |
| 2022-11-22 | $26.80 | $26.95 | $26.45 | $26.74 | $26.74 | 570,100 |
| 2022-11-21 | $27.14 | $27.30 | $26.68 | $26.80 | $26.80 | 1,038,900 |
| 2022-11-18 | $26.70 | $27.30 | $26.10 | $27.05 | $27.05 | 1,273,480 |
| 2022-11-17 | $27.02 | $27.19 | $26.50 | $26.70 | $26.70 | 1,087,160 |
| 2022-11-16 | $27.73 | $27.79 | $27.15 | $27.22 | $27.22 | 962,600 |
| 2022-11-15 | $27.58 | $27.59 | $27.17 | $27.49 | $27.49 | 884,070 |
| 2022-11-14 | $27.90 | $27.95 | $27.12 | $27.51 | $27.51 | 1,459,560 |
| 2022-11-11 | $27.27 | $28.18 | $26.58 | $28.10 | $28.10 | 2,859,320 |
| 2022-11-10 | $27.50 | $27.89 | $27.00 | $27.05 | $27.05 | 1,774,180 |
| 2022-11-09 | $29.00 | $29.00 | $26.90 | $27.50 | $27.50 | 3,639,880 |
| 2022-11-08 | $31.50 | $32.36 | $29.09 | $29.54 | $29.54 | 6,947,450 |
| 2022-11-07 | $30.58 | $30.85 | $29.80 | $30.74 | $30.74 | 1,435,560 |
| 2022-11-04 | $30.20 | $31.19 | $30.17 | $30.81 | $30.81 | 1,699,730 |
| 2022-11-03 | $30.10 | $30.56 | $29.61 | $30.56 | $30.56 | 2,045,200 |
| 2022-11-02 | $30.21 | $31.20 | $29.68 | $30.26 | $30.26 | 2,780,600 |
| 2022-11-01 | $28.82 | $30.18 | $28.52 | $29.97 | $29.97 | 2,653,700 |
| 2022-10-31 | $28.09 | $29.07 | $27.61 | $28.79 | $28.79 | 2,105,370 |
| 2022-10-28 | $27.86 | $28.40 | $27.49 | $28.17 | $28.17 | 2,044,000 |
| 2022-10-27 | $28.20 | $28.65 | $27.36 | $27.90 | $27.90 | 1,928,100 |
| 2022-10-26 | $28.35 | $28.53 | $27.57 | $28.43 | $28.43 | 2,073,400 |
| 2022-10-25 | $26.61 | $28.99 | $26.40 | $28.40 | $28.40 | 3,425,770 |
| 2022-10-24 | $27.30 | $27.82 | $26.37 | $26.43 | $26.43 | 2,510,900 |
| 2022-10-21 | $26.74 | $27.73 | $26.48 | $27.30 | $27.30 | 1,818,980 |
| 2022-10-20 | $26.98 | $27.26 | $25.56 | $26.58 | $26.58 | 1,453,300 |
| 2022-10-19 | $26.93 | $27.25 | $26.72 | $27.16 | $27.16 | 907,300 |
| 2022-10-18 | $26.30 | $27.83 | $26.28 | $27.25 | $27.25 | 2,436,480 |
| 2022-10-17 | $26.40 | $26.82 | $26.11 | $26.28 | $26.28 | 919,100 |
| 2022-10-14 | $26.32 | $26.78 | $26.20 | $26.40 | $26.40 | 1,257,880 |
| 2022-10-13 | $26.67 | $26.93 | $25.81 | $26.14 | $26.14 | 1,006,880 |
| 2022-10-12 | $24.65 | $26.67 | $24.65 | $26.67 | $26.67 | 1,817,070 |
| 2022-10-11 | $25.39 | $26.52 | $24.73 | $25.99 | $25.99 | 2,196,400 |
| 2022-10-10 | $24.22 | $25.50 | $23.81 | $24.90 | $24.90 | 1,212,880 |
| 2022-09-30 | $25.26 | $25.42 | $24.22 | $24.22 | $24.22 | 929,770 |
| 2022-09-29 | $24.78 | $25.58 | $24.78 | $25.26 | $25.26 | 800,070 |
| 2022-09-28 | $25.66 | $26.15 | $24.80 | $24.94 | $24.94 | 832,970 |
| 2022-09-27 | $25.79 | $25.93 | $24.81 | $25.70 | $25.70 | 779,900 |
| 2022-09-26 | $24.69 | $25.23 | $24.01 | $25.22 | $25.22 | 653,000 |
| 2022-09-23 | $25.68 | $26.03 | $24.71 | $24.98 | $24.98 | 963,800 |
| 2022-09-22 | $25.26 | $25.93 | $25.10 | $25.79 | $25.79 | 695,400 |
| 2022-09-21 | $25.76 | $26.30 | $25.41 | $25.64 | $25.64 | 819,970 |
| 2022-09-20 | $24.72 | $26.14 | $24.70 | $26.10 | $26.10 | 1,333,570 |
| 2022-09-19 | $24.60 | $25.36 | $24.40 | $24.57 | $24.57 | 629,970 |
| 2022-09-16 | $25.35 | $25.80 | $24.56 | $24.60 | $24.60 | 763,800 |
| 2022-09-15 | $26.00 | $26.04 | $25.19 | $25.34 | $25.34 | 989,100 |
| 2022-09-14 | $25.74 | $26.83 | $25.06 | $26.16 | $26.16 | 1,506,800 |
| 2022-09-13 | $24.20 | $26.35 | $24.20 | $26.02 | $26.02 | 1,886,700 |
| 2022-09-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-09-09 | $24.08 | $24.29 | $23.50 | $24.16 | $24.16 | 518,900 |
| 2022-09-08 | $24.89 | $24.90 | $24.06 | $24.07 | $24.07 | 732,400 |
| 2022-09-07 | $24.85 | $25.68 | $24.60 | $24.89 | $24.89 | 1,143,200 |
| 2022-09-06 | $24.69 | $25.00 | $24.50 | $24.60 | $24.60 | 565,500 |
| 2022-09-05 | $24.75 | $25.23 | $24.40 | $24.60 | $24.60 | 330,000 |
| 2022-09-02 | $24.85 | $25.09 | $24.50 | $24.75 | $24.75 | 572,400 |
| 2022-09-01 | $24.43 | $24.83 | $24.11 | $24.63 | $24.63 | 717,600 |
| 2022-08-31 | $25.39 | $25.39 | $24.00 | $24.25 | $24.25 | 1,115,500 |
| 2022-08-30 | $26.46 | $26.46 | $24.89 | $25.21 | $25.21 | 1,326,800 |
| 2022-08-29 | $24.62 | $26.48 | $24.12 | $26.20 | $26.20 | 1,068,100 |
| 2022-08-26 | $26.99 | $26.99 | $26.07 | $26.08 | $26.08 | 782,700 |
| 2022-08-25 | $26.32 | $26.78 | $25.60 | $26.55 | $26.55 | 1,537,300 |
| 2022-08-24 | $27.09 | $27.36 | $25.90 | $26.10 | $26.10 | 1,538,100 |
| 2022-08-23 | $27.05 | $27.91 | $26.40 | $26.93 | $26.93 | 2,918,100 |
| 2022-08-22 | $27.39 | $29.30 | $26.39 | $27.14 | $27.14 | 3,764,200 |
| 2022-08-19 | $26.65 | $26.86 | $26.05 | $26.86 | $26.86 | 1,633,000 |
| 2022-08-18 | $26.69 | $28.22 | $26.31 | $26.86 | $26.86 | 2,300,500 |
| 2022-08-17 | $26.18 | $28.52 | $26.18 | $26.97 | $26.97 | 3,846,400 |
| 2022-08-16 | $25.68 | $26.37 | $25.64 | $26.18 | $26.18 | 2,149,000 |
| 2022-08-15 | $26.57 | $26.85 | $25.50 | $25.63 | $25.63 | 3,095,100 |
| 2022-08-12 | $26.90 | $27.08 | $26.60 | $26.68 | $26.68 | 2,506,700 |
| 2022-08-11 | $27.80 | $27.88 | $26.35 | $26.88 | $26.88 | 4,099,700 |
| 2022-08-10 | $28.20 | $28.20 | $26.22 | $27.02 | $27.02 | 8,024,030 |
| 2022-08-09 | $27.43 | $27.43 | $26.25 | $27.43 | $27.43 | 6,070,660 |
| 2022-08-08 | $24.00 | $24.94 | $23.03 | $24.94 | $24.94 | 1,550,500 |
| 2022-08-05 | $21.84 | $22.90 | $21.61 | $22.67 | $22.67 | 1,501,300 |
| 2022-08-04 | $21.90 | $22.00 | $21.30 | $21.77 | $21.77 | 1,286,000 |
| 2022-08-03 | $22.00 | $22.78 | $21.65 | $21.72 | $21.72 | 2,121,900 |
| 2022-08-02 | $23.32 | $23.43 | $21.81 | $22.13 | $22.13 | 2,340,400 |
| 2022-08-01 | $23.90 | $24.19 | $23.21 | $23.40 | $23.40 | 1,503,300 |
| 2022-07-29 | $24.13 | $24.50 | $23.81 | $23.87 | $23.87 | 1,333,500 |
| 2022-07-28 | $25.03 | $25.32 | $23.54 | $24.10 | $24.10 | 2,832,100 |
| 2022-07-27 | $24.51 | $25.55 | $24.41 | $25.04 | $25.04 | 3,962,700 |
| 2022-07-26 | $22.81 | $24.68 | $22.41 | $24.29 | $24.29 | 3,835,700 |
| 2022-07-25 | $22.92 | $22.92 | $22.33 | $22.71 | $22.71 | 1,082,400 |
| 2022-07-22 | $22.94 | $23.77 | $22.58 | $22.70 | $22.70 | 2,294,070 |
| 2022-07-21 | $22.87 | $23.38 | $22.58 | $22.79 | $22.79 | 793,720 |
| 2022-07-20 | $22.68 | $22.93 | $22.41 | $22.87 | $22.87 | 585,300 |
| 2022-07-19 | $22.40 | $22.95 | $22.29 | $22.68 | $22.68 | 780,970 |
| 2022-07-18 | $21.99 | $23.40 | $21.99 | $22.49 | $22.49 | 845,700 |
| 2022-07-15 | $22.74 | $22.77 | $22.10 | $22.14 | $22.14 | 901,100 |
| 2022-07-14 | $22.44 | $22.95 | $22.26 | $22.82 | $22.82 | 614,200 |
| 2022-07-13 | $22.30 | $22.57 | $22.07 | $22.44 | $22.44 | 543,600 |
| 2022-07-12 | $22.54 | $23.20 | $22.30 | $22.35 | $22.35 | 933,800 |
| 2022-07-11 | $22.40 | $22.89 | $22.30 | $22.58 | $22.58 | 868,400 |
| 2022-07-08 | $23.16 | $23.49 | $22.36 | $22.44 | $22.44 | 1,229,300 |
| 2022-07-07 | $22.40 | $23.56 | $22.00 | $23.13 | $23.13 | 1,986,220 |
| 2022-07-06 | $22.10 | $22.95 | $22.00 | $22.68 | $22.68 | 1,841,000 |
| 2022-07-05 | $22.70 | $22.88 | $22.07 | $22.42 | $22.42 | 1,322,100 |
| 2022-07-04 | $24.16 | $24.16 | $22.69 | $22.81 | $22.81 | 3,035,800 |
| 2022-07-01 | $22.43 | $24.30 | $22.12 | $23.92 | $23.92 | 3,673,270 |
| 2022-06-30 | $22.44 | $22.90 | $22.05 | $22.45 | $22.45 | 1,557,800 |
| 2022-06-29 | $23.08 | $23.40 | $22.45 | $22.55 | $22.55 | 1,823,900 |
| 2022-06-28 | $22.85 | $23.47 | $22.59 | $23.14 | $23.14 | 2,021,300 |
| 2022-06-27 | $23.80 | $23.80 | $22.62 | $22.85 | $22.85 | 2,726,470 |
| 2022-06-24 | $23.70 | $24.30 | $23.51 | $23.90 | $23.90 | 2,377,300 |
| 2022-06-23 | $22.98 | $23.94 | $22.52 | $23.82 | $23.82 | 3,348,200 |
| 2022-06-22 | $21.85 | $23.30 | $21.80 | $22.98 | $22.98 | 3,279,270 |
| 2022-06-21 | $21.45 | $21.88 | $21.13 | $21.85 | $21.85 | 1,142,800 |
| 2022-06-20 | $21.41 | $21.85 | $21.25 | $21.46 | $21.46 | 679,100 |
| 2022-06-17 | $20.95 | $21.50 | $20.86 | $21.25 | $21.25 | 785,100 |
| 2022-06-16 | $20.98 | $21.21 | $20.68 | $21.05 | $21.05 | 778,700 |
| 2022-06-15 | $21.60 | $21.91 | $20.93 | $20.98 | $20.98 | 1,347,170 |
| 2022-06-14 | $21.97 | $21.97 | $20.89 | $21.60 | $21.60 | 881,200 |
| 2022-06-13 | $21.85 | $21.97 | $21.40 | $21.76 | $21.76 | 1,186,200 |
| 2022-06-10 | $20.19 | $21.82 | $19.80 | $21.44 | $21.44 | 1,445,100 |
| 2022-06-09 | $20.78 | $21.43 | $20.31 | $20.39 | $20.39 | 1,525,500 |
| 2022-06-08 | $20.81 | $21.24 | $19.81 | $20.84 | $20.84 | 1,712,500 |
| 2022-06-07 | $22.08 | $22.35 | $20.88 | $20.95 | $20.95 | 1,485,870 |
| 2022-06-06 | $22.39 | $22.95 | $21.85 | $21.98 | $21.98 | 1,556,400 |
| 2022-06-02 | $22.02 | $22.75 | $21.69 | $22.43 | $22.38 | 1,289,370 |
| 2022-06-01 | $22.00 | $22.64 | $21.62 | $22.17 | $22.12 | 1,775,700 |
| 2022-05-31 | $21.07 | $21.96 | $20.60 | $21.80 | $21.75 | 1,633,400 |
| 2022-05-30 | $20.87 | $21.21 | $20.50 | $21.10 | $21.05 | 908,300 |
| 2022-05-27 | $21.08 | $21.46 | $20.67 | $20.87 | $20.82 | 1,263,300 |
| 2022-05-26 | $20.61 | $21.65 | $20.36 | $21.40 | $21.35 | 1,509,700 |
| 2022-05-25 | $20.38 | $20.90 | $20.20 | $20.80 | $20.75 | 1,190,200 |
| 2022-05-24 | $21.61 | $21.72 | $20.34 | $20.37 | $20.32 | 1,787,700 |
| 2022-05-23 | $20.53 | $21.79 | $20.22 | $21.25 | $21.20 | 2,295,200 |
| 2022-05-20 | $20.20 | $20.96 | $19.86 | $20.48 | $20.43 | 1,391,800 |
| 2022-05-19 | $19.85 | $20.21 | $19.80 | $20.19 | $20.14 | 978,200 |
| 2022-05-18 | $19.80 | $20.65 | $19.45 | $20.10 | $20.05 | 1,833,700 |
| 2022-05-17 | $19.82 | $20.30 | $19.46 | $20.02 | $19.97 | 1,775,900 |
| 2022-05-16 | $21.07 | $21.07 | $19.96 | $20.07 | $20.02 | 3,465,100 |
| 2022-05-13 | $18.46 | $20.30 | $18.46 | $20.30 | $20.25 | 2,352,000 |
| 2022-05-12 | $18.51 | $18.87 | $18.30 | $18.45 | $18.41 | 655,700 |
| 2022-05-11 | $18.30 | $19.36 | $18.30 | $18.76 | $18.72 | 936,300 |
| 2022-05-10 | $18.90 | $19.00 | $18.49 | $18.58 | $18.54 | 992,100 |
| 2022-05-09 | $18.29 | $19.08 | $18.03 | $18.95 | $18.91 | 1,053,100 |
| 2022-05-06 | $18.00 | $18.65 | $17.93 | $18.25 | $18.21 | 693,000 |
| 2022-05-05 | $18.66 | $19.03 | $18.39 | $18.53 | $18.49 | 1,403,200 |
| 2022-05-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.87 | 0 |
| 2022-05-03 | $18.91 | $18.91 | $18.91 | $18.91 | $18.87 | 0 |
| 2022-04-29 | $17.76 | $19.29 | $17.70 | $18.91 | $18.87 | 1,614,200 |
| 2022-04-28 | $18.00 | $18.28 | $17.60 | $18.03 | $17.99 | 1,030,000 |
| 2022-04-27 | $16.97 | $18.42 | $15.96 | $18.00 | $17.96 | 2,909,500 |
| 2022-04-26 | $19.35 | $19.86 | $17.31 | $17.45 | $17.41 | 2,991,700 |
| 2022-04-25 | $19.20 | $20.66 | $18.80 | $19.23 | $19.19 | 3,288,700 |
| 2022-04-22 | $21.70 | $21.80 | $20.30 | $20.66 | $20.61 | 1,854,900 |
| 2022-04-21 | $22.90 | $23.30 | $21.51 | $21.63 | $21.58 | 1,796,800 |
| 2022-04-20 | $23.45 | $23.80 | $22.91 | $23.02 | $22.97 | 1,117,200 |
| 2022-04-19 | $23.37 | $24.06 | $22.90 | $23.45 | $23.40 | 1,296,220 |
| 2022-04-18 | $23.59 | $24.10 | $23.01 | $23.42 | $23.37 | 1,119,300 |
| 2022-04-15 | $23.75 | $24.12 | $23.06 | $23.60 | $23.55 | 1,195,400 |
| 2022-04-14 | $23.71 | $24.47 | $23.29 | $23.94 | $23.89 | 1,290,500 |
| 2022-04-13 | $23.58 | $24.42 | $23.00 | $23.71 | $23.66 | 1,645,600 |
| 2022-04-12 | $22.69 | $23.81 | $22.69 | $23.58 | $23.53 | 1,939,800 |
| 2022-04-11 | $23.72 | $24.48 | $22.15 | $22.68 | $22.63 | 4,130,120 |
| 2022-04-08 | $25.42 | $25.74 | $24.40 | $24.48 | $24.42 | 3,433,800 |
| 2022-04-07 | $26.01 | $26.71 | $25.13 | $25.23 | $25.17 | 2,714,600 |
| 2022-04-06 | $27.27 | $27.29 | $25.11 | $26.03 | $25.97 | 5,333,000 |
| 2022-04-05 | $27.31 | $27.31 | $27.31 | $27.31 | $27.25 | 0 |
| 2022-04-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.25 | 0 |
| 2022-04-01 | $25.00 | $27.58 | $24.73 | $27.31 | $27.25 | 6,285,820 |
| 2022-03-31 | $24.86 | $25.85 | $24.31 | $25.11 | $25.05 | 2,771,500 |
| 2022-03-30 | $24.57 | $25.23 | $24.53 | $24.87 | $24.81 | 2,494,620 |
| 2022-03-29 | $24.70 | $26.00 | $23.18 | $24.77 | $24.71 | 5,335,720 |
| 2022-03-28 | $23.87 | $25.30 | $23.26 | $24.95 | $24.89 | 7,251,950 |
| 2022-03-25 | $21.82 | $23.79 | $21.26 | $23.79 | $23.74 | 4,854,270 |
| 2022-03-24 | $21.65 | $21.85 | $21.21 | $21.63 | $21.58 | 1,395,000 |
| 2022-03-23 | $21.48 | $22.00 | $21.40 | $21.54 | $21.49 | 1,934,900 |
| 2022-03-22 | $21.75 | $21.75 | $21.09 | $21.37 | $21.32 | 1,030,900 |
| 2022-03-21 | $20.70 | $21.65 | $20.70 | $21.45 | $21.40 | 2,630,000 |
| 2022-03-18 | $20.75 | $21.30 | $20.58 | $20.80 | $20.75 | 2,319,970 |
| 2022-03-17 | $20.35 | $21.45 | $20.00 | $21.03 | $20.98 | 2,703,300 |
| 2022-03-16 | $20.08 | $20.45 | $19.68 | $20.29 | $20.24 | 2,372,870 |
| 2022-03-15 | $20.68 | $21.95 | $19.79 | $20.08 | $20.03 | 3,739,900 |
| 2022-03-14 | $18.90 | $20.79 | $18.19 | $20.79 | $20.74 | 2,643,200 |
| 2022-03-11 | $18.65 | $18.96 | $18.19 | $18.90 | $18.86 | 664,500 |
| 2022-03-10 | $19.26 | $19.36 | $18.25 | $18.85 | $18.81 | 834,100 |
| 2022-03-09 | $19.95 | $19.95 | $18.15 | $18.77 | $18.73 | 1,248,700 |
| 2022-03-08 | $20.01 | $20.01 | $19.00 | $19.56 | $19.52 | 1,928,100 |
| 2022-03-07 | $21.54 | $21.54 | $19.90 | $20.02 | $19.97 | 1,691,670 |
| 2022-03-04 | $21.49 | $21.65 | $20.84 | $20.95 | $20.90 | 1,437,800 |
| 2022-03-03 | $21.31 | $22.09 | $21.31 | $21.42 | $21.37 | 1,992,000 |
| 2022-03-02 | $20.34 | $21.72 | $20.10 | $21.26 | $21.21 | 2,989,800 |
| 2022-03-01 | $20.40 | $20.75 | $19.98 | $20.17 | $20.12 | 1,198,600 |
| 2022-02-28 | $20.00 | $20.42 | $19.61 | $20.22 | $20.17 | 724,200 |
| 2022-02-25 | $20.20 | $20.86 | $20.00 | $20.27 | $20.22 | 998,500 |
| 2022-02-24 | $20.73 | $20.73 | $19.77 | $20.01 | $19.96 | 1,109,000 |
| 2022-02-23 | $20.28 | $20.76 | $20.15 | $20.65 | $20.60 | 826,500 |
| 2022-02-22 | $20.11 | $20.37 | $19.88 | $20.28 | $20.23 | 724,500 |
| 2022-02-21 | $20.00 | $20.23 | $19.82 | $20.23 | $20.18 | 794,800 |
| 2022-02-18 | $20.00 | $20.40 | $19.81 | $20.12 | $20.07 | 522,600 |
| 2022-02-17 | $19.99 | $20.21 | $19.80 | $20.00 | $19.95 | 444,700 |
| 2022-02-16 | $19.72 | $20.20 | $19.72 | $19.99 | $19.94 | 606,200 |
| 2022-02-15 | $19.86 | $19.91 | $19.50 | $19.64 | $19.60 | 557,800 |
| 2022-02-14 | $19.45 | $20.07 | $19.33 | $19.87 | $19.82 | 552,300 |
| 2022-02-11 | $19.90 | $20.18 | $19.40 | $19.50 | $19.46 | 690,200 |
| 2022-02-10 | $20.24 | $20.37 | $19.73 | $20.00 | $19.95 | 647,600 |
| 2022-02-09 | $20.09 | $20.50 | $19.69 | $20.16 | $20.11 | 703,170 |
| 2022-02-08 | $19.30 | $20.16 | $19.23 | $20.00 | $19.95 | 842,000 |
| 2022-02-07 | $18.90 | $19.62 | $18.90 | $19.42 | $19.38 | 771,500 |
| 2022-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.71 | 0 |
| 2022-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.71 | 0 |
| 2022-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.71 | 0 |
| 2022-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.71 | 0 |
| 2022-01-28 | $18.38 | $19.35 | $18.05 | $18.75 | $18.71 | 994,590 |
| 2022-01-27 | $18.82 | $19.04 | $18.36 | $18.36 | $18.32 | 1,094,000 |
| 2022-01-26 | $19.17 | $19.40 | $18.67 | $18.81 | $18.77 | 688,200 |
| 2022-01-25 | $19.59 | $19.98 | $19.04 | $19.17 | $19.13 | 864,100 |
| 2022-01-24 | $19.68 | $20.10 | $19.40 | $19.79 | $19.75 | 555,200 |
| 2022-01-21 | $19.77 | $19.88 | $19.32 | $19.69 | $19.65 | 920,200 |
| 2022-01-20 | $20.22 | $20.38 | $19.74 | $19.77 | $19.73 | 1,048,600 |
| 2022-01-19 | $20.50 | $20.72 | $20.05 | $20.22 | $20.17 | 861,400 |
| 2022-01-18 | $20.82 | $21.07 | $20.34 | $20.50 | $20.45 | 1,337,200 |
| 2022-01-17 | $20.53 | $21.09 | $20.53 | $20.93 | $20.88 | 918,000 |
| 2022-01-14 | $20.80 | $21.27 | $20.52 | $20.53 | $20.48 | 1,233,300 |
| 2022-01-13 | $21.30 | $21.30 | $20.92 | $20.92 | $20.87 | 798,520 |
| 2022-01-12 | $20.70 | $21.45 | $20.70 | $21.22 | $21.17 | 985,820 |
| 2022-01-11 | $21.05 | $21.42 | $20.90 | $20.96 | $20.91 | 776,800 |
| 2022-01-10 | $21.15 | $21.38 | $20.60 | $21.06 | $21.01 | 947,900 |
| 2022-01-07 | $22.20 | $22.48 | $21.02 | $21.05 | $21.00 | 1,787,200 |
| 2022-01-06 | $21.10 | $22.45 | $20.88 | $22.21 | $22.16 | 2,167,700 |
| 2022-01-05 | $21.59 | $21.79 | $20.96 | $21.10 | $21.05 | 1,357,400 |
| 2022-01-04 | $21.27 | $21.76 | $21.20 | $21.60 | $21.55 | 1,111,300 |
| 2022-01-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.21 | 0 |
| 2021-12-31 | $21.45 | $21.59 | $20.95 | $21.26 | $21.21 | 1,268,280 |
| 2021-12-30 | $21.68 | $21.79 | $21.30 | $21.38 | $21.33 | 1,159,700 |
| 2021-12-29 | $21.75 | $21.77 | $21.21 | $21.57 | $21.52 | 1,260,300 |
| 2021-12-28 | $21.66 | $21.80 | $21.10 | $21.62 | $21.57 | 1,135,700 |
| 2021-12-27 | $22.00 | $22.19 | $21.41 | $21.51 | $21.46 | 2,268,100 |
| 2021-12-24 | $22.90 | $23.85 | $22.05 | $22.45 | $22.40 | 2,784,800 |
| 2021-12-23 | $22.10 | $23.18 | $22.04 | $22.69 | $22.64 | 1,879,900 |
| 2021-12-22 | $22.69 | $23.02 | $22.02 | $22.22 | $22.17 | 2,155,400 |
| 2021-12-21 | $22.69 | $23.50 | $22.24 | $22.86 | $22.81 | 2,940,300 |
| 2021-12-20 | $21.80 | $22.95 | $19.58 | $22.72 | $22.67 | 2,753,900 |
| 2021-12-17 | $22.34 | $22.37 | $21.73 | $21.76 | $21.71 | 1,909,100 |
| 2021-12-16 | $22.73 | $22.87 | $22.27 | $22.33 | $22.28 | 1,779,470 |
| 2021-12-15 | $23.30 | $23.30 | $22.61 | $22.73 | $22.68 | 1,727,400 |
| 2021-12-14 | $23.00 | $23.40 | $22.83 | $23.26 | $23.21 | 1,200,200 |
| 2021-12-13 | $23.30 | $23.51 | $22.80 | $23.04 | $22.99 | 1,405,200 |
| 2021-12-07 | $23.25 | $23.47 | $22.62 | $22.68 | $22.63 | 1,672,600 |
| 2021-12-06 | $23.99 | $24.12 | $23.00 | $23.25 | $23.20 | 2,458,370 |
| 2021-12-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.93 | 2,903,100 |
| 2021-12-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.48 | 3,202,370 |
| 2021-12-01 | $24.50 | $24.67 | $23.70 | $24.37 | $24.31 | 3,044,500 |
| 2021-11-30 | $24.20 | $25.08 | $23.77 | $24.50 | $24.44 | 3,633,060 |
| 2021-11-29 | $24.26 | $24.44 | $23.25 | $23.85 | $23.80 | 3,036,000 |
| 2021-11-26 | $24.10 | $24.76 | $23.50 | $24.62 | $24.56 | 3,241,300 |
| 2021-11-25 | $24.40 | $24.51 | $23.80 | $24.03 | $23.98 | 2,337,700 |
| 2021-11-24 | $24.18 | $24.64 | $24.00 | $24.26 | $24.20 | 2,603,800 |
| 2021-11-23 | $23.86 | $24.98 | $23.86 | $23.99 | $23.94 | 3,868,400 |
| 2021-11-22 | $23.19 | $24.09 | $23.01 | $23.86 | $23.81 | 3,289,500 |
| 2021-11-19 | $23.31 | $23.64 | $22.70 | $23.15 | $23.10 | 2,629,090 |
| 2021-11-18 | $23.52 | $23.75 | $22.83 | $23.31 | $23.26 | 2,943,300 |
| 2021-11-17 | $22.95 | $23.95 | $22.43 | $23.68 | $23.63 | 4,512,770 |
| 2021-11-16 | $22.00 | $23.34 | $22.00 | $23.18 | $23.13 | 7,093,100 |
| 2021-11-15 | $25.99 | $26.48 | $23.40 | $23.40 | $23.35 | 6,390,900 |
| 2021-11-12 | $26.08 | $26.33 | $25.22 | $26.00 | $25.94 | 5,343,070 |
| 2021-11-11 | $25.39 | $26.39 | $24.91 | $25.86 | $25.80 | 5,459,500 |
| 2021-11-10 | $25.92 | $25.93 | $24.52 | $25.47 | $25.41 | 5,274,000 |
| 2021-11-09 | $25.34 | $26.19 | $24.70 | $25.93 | $25.87 | 5,769,020 |
| 2021-11-08 | $24.43 | $25.60 | $24.15 | $25.21 | $25.15 | 6,033,280 |
| 2021-11-05 | $26.24 | $26.24 | $26.24 | $26.24 | $26.18 | 8,254,800 |
| 2021-11-04 | $25.17 | $27.14 | $25.10 | $26.24 | $26.18 | 8,777,170 |
| 2021-11-03 | $24.22 | $25.72 | $24.03 | $25.21 | $25.15 | 8,464,930 |
| 2021-11-02 | $27.98 | $28.81 | $26.23 | $26.23 | $26.17 | 9,832,590 |
| 2021-11-01 | $30.22 | $30.52 | $28.11 | $29.14 | $29.07 | 7,940,100 |
| 2021-10-29 | $30.19 | $32.00 | $29.93 | $30.13 | $30.06 | 9,274,680 |
| 2021-10-28 | $34.18 | $36.39 | $33.07 | $33.07 | $32.99 | 6,678,000 |
| 2021-10-27 | $33.95 | $36.74 | $33.00 | $36.74 | $36.66 | 7,010,190 |
| 2021-10-26 | $32.00 | $33.40 | $29.11 | $33.40 | $33.32 | 8,647,580 |
| 2021-10-25 | $29.50 | $30.36 | $28.50 | $30.36 | $30.29 | 3,201,470 |
| 2021-10-22 | $25.13 | $27.60 | $25.13 | $27.60 | $27.54 | 4,310,840 |
| 2021-10-21 | $24.16 | $25.50 | $24.16 | $25.09 | $25.03 | 4,923,470 |
| 2021-10-20 | $23.84 | $24.43 | $22.88 | $24.18 | $24.13 | 2,802,790 |
| 2021-10-19 | $24.28 | $25.30 | $23.71 | $24.15 | $24.10 | 4,607,740 |
| 2021-10-18 | $22.58 | $25.01 | $22.00 | $24.68 | $24.62 | 6,697,100 |
| 2021-10-15 | $24.00 | $24.36 | $22.20 | $23.27 | $23.22 | 6,542,300 |
| 2021-10-14 | $22.01 | $24.48 | $21.51 | $23.03 | $22.98 | 6,497,560 |
| 2021-10-13 | $21.80 | $24.01 | $20.70 | $23.13 | $23.08 | 7,520,900 |
| 2021-10-12 | $22.80 | $23.31 | $21.27 | $21.84 | $21.79 | 10,155,900 |
| 2021-10-11 | $20.16 | $21.19 | $19.50 | $21.19 | $21.14 | 5,467,940 |
| 2021-10-08 | $17.75 | $19.26 | $17.25 | $19.26 | $19.22 | 3,488,000 |
| 2021-10-07 | $17.51 | $17.51 | $17.51 | $17.51 | $17.47 | 0 |
| 2021-10-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.47 | 0 |
| 2021-09-30 | $17.80 | $18.15 | $16.95 | $17.51 | $17.47 | 3,946,000 |
| 2021-09-29 | $21.03 | $21.09 | $18.59 | $18.59 | $18.55 | 6,991,490 |
| 2021-09-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.60 | 1,019,790 |
| 2021-09-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.73 | 0 |
| 2021-09-22 | $17.20 | $18.77 | $16.89 | $18.77 | $18.73 | 3,761,690 |
| 2021-09-21 | $17.06 | $17.06 | $17.06 | $17.06 | $17.02 | 0 |
| 2021-09-20 | $17.06 | $17.06 | $17.06 | $17.06 | $17.02 | 0 |
| 2021-09-17 | $16.11 | $17.20 | $16.00 | $17.06 | $17.02 | 2,248,850 |
| 2021-09-16 | $16.83 | $17.03 | $15.97 | $16.11 | $16.07 | 1,914,010 |
| 2021-09-15 | $17.12 | $17.14 | $16.55 | $16.84 | $16.80 | 1,129,010 |
| 2021-09-14 | $17.27 | $17.39 | $16.92 | $17.12 | $17.08 | 846,350 |
| 2021-09-13 | $17.18 | $17.30 | $16.93 | $17.10 | $17.06 | 1,136,600 |
| 2021-09-10 | $17.88 | $18.00 | $16.93 | $17.18 | $17.14 | 2,732,970 |
| 2021-09-09 | $17.68 | $18.00 | $17.39 | $17.89 | $17.85 | 1,361,570 |
| 2021-09-08 | $17.99 | $18.05 | $17.62 | $17.67 | $17.63 | 1,363,700 |
| 2021-09-07 | $18.80 | $18.80 | $17.62 | $18.10 | $18.06 | 2,787,170 |
| 2021-09-06 | $17.47 | $19.08 | $17.37 | $18.84 | $18.80 | 3,520,560 |
| 2021-09-03 | $17.69 | $18.38 | $17.41 | $17.47 | $17.43 | 1,593,070 |
| 2021-09-02 | $17.86 | $18.36 | $17.43 | $17.69 | $17.65 | 2,061,200 |
| 2021-09-01 | $18.94 | $18.94 | $17.82 | $18.01 | $17.97 | 2,456,800 |
| 2021-08-31 | $18.39 | $19.17 | $17.93 | $18.70 | $18.66 | 2,600,820 |
| 2021-08-30 | $18.05 | $19.00 | $17.90 | $18.39 | $18.35 | 2,686,670 |
| 2021-08-27 | $18.49 | $18.64 | $17.89 | $18.63 | $18.59 | 1,911,370 |
| 2021-08-26 | $19.33 | $19.63 | $18.00 | $18.14 | $18.10 | 2,655,320 |
| 2021-08-25 | $18.91 | $19.30 | $18.65 | $19.14 | $19.10 | 1,169,800 |
| 2021-08-24 | $18.97 | $19.55 | $18.42 | $19.10 | $19.06 | 2,384,030 |
| 2021-08-23 | $17.62 | $18.81 | $17.44 | $18.68 | $18.64 | 2,701,930 |
| 2021-08-20 | $17.09 | $17.63 | $17.09 | $17.62 | $17.58 | 1,148,530 |
| 2021-08-19 | $17.50 | $17.57 | $16.89 | $17.44 | $17.40 | 1,039,400 |
| 2021-08-18 | $17.33 | $17.97 | $17.28 | $17.39 | $17.35 | 1,486,520 |
| 2021-08-17 | $17.70 | $18.12 | $17.12 | $17.35 | $17.31 | 2,163,200 |
| 2021-08-16 | $18.93 | $18.97 | $17.40 | $17.58 | $17.54 | 2,432,170 |
| 2021-08-13 | $18.00 | $19.50 | $17.90 | $18.92 | $18.88 | 2,164,200 |
| 2021-08-12 | $18.36 | $18.74 | $18.27 | $18.43 | $18.39 | 1,358,750 |
| 2021-08-11 | $18.05 | $18.49 | $17.85 | $18.38 | $18.34 | 1,609,130 |
| 2021-08-10 | $18.15 | $18.86 | $17.94 | $18.25 | $18.21 | 1,366,180 |
| 2021-08-09 | $17.97 | $18.48 | $17.60 | $18.36 | $18.32 | 1,890,100 |
| 2021-08-06 | $17.99 | $18.88 | $17.65 | $17.97 | $17.93 | 3,362,020 |
| 2021-08-05 | $17.50 | $18.37 | $17.01 | $18.20 | $18.16 | 4,502,600 |
| 2021-08-04 | $16.20 | $17.50 | $16.20 | $17.40 | $17.36 | 3,744,800 |
| 2021-08-03 | $16.32 | $16.40 | $16.09 | $16.24 | $16.20 | 903,600 |
| 2021-08-02 | $16.29 | $16.55 | $15.91 | $16.42 | $16.38 | 1,139,310 |
| 2021-07-30 | $16.32 | $16.78 | $16.15 | $16.32 | $16.28 | 1,861,870 |
| 2021-07-29 | $16.68 | $16.85 | $16.06 | $16.54 | $16.50 | 2,717,670 |
| 2021-07-28 | $15.85 | $16.80 | $15.50 | $16.80 | $16.76 | 2,564,280 |
| 2021-07-27 | $15.33 | $16.86 | $15.23 | $16.28 | $16.24 | 4,336,420 |
| 2021-07-26 | $15.33 | $15.40 | $15.02 | $15.33 | $15.30 | 838,900 |
| 2021-07-23 | $15.15 | $15.31 | $15.03 | $15.17 | $15.14 | 572,700 |
| 2021-07-22 | $15.29 | $15.35 | $15.02 | $15.08 | $15.05 | 628,100 |
| 2021-07-21 | $15.10 | $15.65 | $15.10 | $15.29 | $15.26 | 1,017,600 |
| 2021-07-20 | $15.05 | $15.30 | $14.90 | $15.25 | $15.22 | 931,900 |
| 2021-07-19 | $14.81 | $15.37 | $14.54 | $15.13 | $15.10 | 738,700 |
| 2021-07-16 | $14.80 | $14.95 | $14.70 | $14.91 | $14.88 | 452,350 |
| 2021-07-15 | $15.11 | $15.23 | $14.66 | $14.79 | $14.76 | 1,006,700 |
| 2021-07-14 | $15.26 | $15.38 | $15.14 | $15.20 | $15.17 | 576,000 |
| 2021-07-13 | $15.30 | $15.66 | $15.06 | $15.28 | $15.25 | 913,900 |
| 2021-07-12 | $15.23 | $15.34 | $15.09 | $15.30 | $15.27 | 890,900 |
| 2021-07-09 | $15.07 | $15.10 | $14.89 | $15.10 | $15.07 | 412,100 |
| 2021-07-08 | $15.20 | $15.26 | $15.02 | $15.09 | $15.06 | 495,320 |
| 2021-07-07 | $15.20 | $15.29 | $15.11 | $15.25 | $15.22 | 335,300 |
| 2021-07-06 | $15.22 | $15.30 | $15.12 | $15.20 | $15.17 | 219,900 |
| 2021-07-05 | $15.26 | $15.37 | $15.11 | $15.29 | $15.26 | 393,400 |
| 2021-07-02 | $15.25 | $15.25 | $14.91 | $15.16 | $15.13 | 428,900 |
| 2021-07-01 | $15.13 | $15.30 | $14.82 | $15.13 | $15.10 | 300,700 |
| 2021-06-30 | $15.06 | $15.30 | $15.02 | $15.19 | $15.14 | 530,200 |
| 2021-06-29 | $15.30 | $15.47 | $15.11 | $15.13 | $15.08 | 655,640 |
| 2021-06-28 | $15.12 | $15.48 | $15.06 | $15.41 | $15.35 | 1,151,640 |
| 2021-06-25 | $15.21 | $15.21 | $14.96 | $15.08 | $15.03 | 1,023,300 |
| 2021-06-24 | $15.15 | $15.27 | $15.06 | $15.14 | $15.09 | 814,400 |
| 2021-06-23 | $15.30 | $15.36 | $15.15 | $15.18 | $15.13 | 861,700 |
| 2021-06-22 | $15.25 | $15.34 | $14.91 | $15.20 | $15.15 | 745,000 |
| 2021-06-21 | $15.12 | $15.25 | $14.94 | $15.18 | $15.13 | 415,000 |
| 2021-06-18 | $15.11 | $15.20 | $14.96 | $15.12 | $15.07 | 743,000 |
| 2021-06-17 | $15.34 | $15.54 | $15.09 | $15.15 | $15.10 | 629,100 |
| 2021-06-16 | $15.50 | $15.69 | $15.31 | $15.34 | $15.28 | 1,275,970 |
| 2021-06-15 | $15.59 | $15.90 | $15.43 | $15.50 | $15.44 | 836,400 |
| 2021-06-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.49 | 0 |
| 2021-06-11 | $15.63 | $15.75 | $15.42 | $15.55 | $15.49 | 717,000 |
| 2021-06-10 | $15.46 | $15.74 | $15.46 | $15.64 | $15.58 | 404,400 |
| 2021-06-09 | $15.75 | $15.90 | $15.42 | $15.62 | $15.56 | 734,500 |
| 2021-06-08 | $15.23 | $15.95 | $15.12 | $15.75 | $15.69 | 1,520,300 |
| 2021-06-07 | $15.20 | $15.28 | $14.95 | $15.25 | $15.20 | 912,000 |
| 2021-06-04 | $15.14 | $15.26 | $14.91 | $14.96 | $14.91 | 468,400 |
| 2021-06-03 | $15.05 | $15.25 | $14.95 | $15.14 | $15.09 | 688,800 |
| 2021-06-02 | $15.35 | $15.35 | $14.99 | $14.99 | $14.94 | 692,400 |
| 2021-06-01 | $15.46 | $15.46 | $15.00 | $15.22 | $15.17 | 607,600 |
| 2021-05-31 | $15.24 | $15.32 | $15.08 | $15.30 | $15.25 | 561,600 |
| 2021-05-28 | $15.20 | $15.34 | $15.08 | $15.24 | $15.19 | 427,100 |
| 2021-05-27 | $14.80 | $15.42 | $14.75 | $15.15 | $15.10 | 868,100 |
| 2021-05-26 | $14.68 | $14.84 | $14.55 | $14.75 | $14.70 | 490,700 |
| 2021-05-25 | $15.02 | $15.17 | $14.55 | $14.66 | $14.61 | 1,020,100 |
| 2021-05-24 | $15.20 | $15.35 | $15.02 | $15.14 | $15.09 | 454,100 |
| 2021-05-21 | $15.55 | $15.59 | $15.07 | $15.13 | $15.08 | 379,800 |
| 2021-05-20 | $15.40 | $15.55 | $15.21 | $15.23 | $15.18 | 263,700 |
| 2021-05-19 | $15.27 | $15.44 | $14.98 | $15.35 | $15.29 | 430,900 |
| 2021-05-18 | $15.14 | $15.54 | $15.10 | $15.27 | $15.22 | 284,700 |
| 2021-05-17 | $15.82 | $15.82 | $14.61 | $15.14 | $15.09 | 712,500 |
| 2021-05-14 | $15.74 | $16.00 | $15.62 | $15.82 | $15.76 | 463,200 |
| 2021-05-13 | $15.90 | $16.10 | $15.71 | $15.78 | $15.72 | 696,210 |
| 2021-05-12 | $15.35 | $16.18 | $15.26 | $15.99 | $15.93 | 965,700 |
| 2021-05-11 | $15.14 | $15.48 | $15.13 | $15.36 | $15.30 | 750,600 |
| 2021-05-10 | $15.31 | $15.55 | $15.13 | $15.38 | $15.32 | 733,150 |
| 2021-05-07 | $15.49 | $15.54 | $15.30 | $15.37 | $15.31 | 494,500 |
| 2021-05-06 | $15.34 | $15.91 | $15.27 | $15.49 | $15.43 | 1,226,110 |
| 2021-05-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 0 |
| 2021-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.29 | 0 |
| 2021-04-30 | $16.09 | $16.20 | $15.32 | $15.35 | $15.29 | 1,217,350 |
| 2021-04-29 | $15.44 | $16.11 | $15.44 | $15.99 | $15.93 | 538,100 |
| 2021-04-28 | $15.42 | $15.72 | $15.35 | $15.44 | $15.38 | 216,400 |
| 2021-04-27 | $15.71 | $15.87 | $15.27 | $15.50 | $15.44 | 605,100 |
| 2021-04-26 | $16.42 | $16.42 | $15.80 | $15.81 | $15.75 | 460,300 |
| 2021-04-23 | $16.32 | $16.37 | $15.88 | $16.03 | $15.97 | 427,600 |
| 2021-04-22 | $16.19 | $16.50 | $16.15 | $16.31 | $16.25 | 285,000 |
| 2021-04-21 | $16.34 | $16.45 | $16.10 | $16.19 | $16.13 | 403,900 |
| 2021-04-20 | $16.53 | $16.63 | $16.35 | $16.36 | $16.30 | 706,600 |
| 2021-04-19 | $17.17 | $17.17 | $16.43 | $16.53 | $16.47 | 921,800 |
| 2021-04-16 | $16.35 | $16.71 | $16.10 | $16.64 | $16.58 | 398,930 |
| 2021-04-15 | $16.61 | $16.68 | $16.36 | $16.55 | $16.49 | 497,800 |
| 2021-04-14 | $16.67 | $16.92 | $16.56 | $16.69 | $16.63 | 385,200 |
| 2021-04-13 | $16.86 | $17.20 | $16.71 | $16.74 | $16.68 | 369,700 |
| 2021-04-12 | $17.40 | $17.43 | $16.88 | $17.20 | $17.14 | 618,400 |
| 2021-04-09 | $17.38 | $17.44 | $17.12 | $17.40 | $17.34 | 464,800 |
| 2021-04-08 | $17.48 | $17.60 | $17.23 | $17.38 | $17.32 | 457,200 |
| 2021-04-07 | $17.20 | $17.56 | $17.08 | $17.48 | $17.42 | 591,100 |
| 2021-04-06 | $16.58 | $17.45 | $16.56 | $17.20 | $17.14 | 692,800 |
| 2021-04-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.53 | 0 |
| 2021-04-02 | $16.61 | $16.69 | $16.41 | $16.59 | $16.53 | 302,500 |
| 2021-04-01 | $16.48 | $16.91 | $16.38 | $16.63 | $16.57 | 347,840 |
| 2021-03-31 | $16.75 | $16.76 | $16.49 | $16.63 | $16.57 | 281,000 |
| 2021-03-30 | $17.19 | $17.30 | $16.61 | $16.62 | $16.56 | 641,500 |
| 2021-03-29 | $17.02 | $17.41 | $16.82 | $17.03 | $16.97 | 427,000 |
| 2021-03-26 | $16.82 | $17.45 | $16.82 | $17.37 | $17.31 | 699,700 |
| 2021-03-25 | $17.16 | $17.42 | $16.88 | $17.00 | $16.94 | 549,200 |
| 2021-03-24 | $17.28 | $17.65 | $17.22 | $17.33 | $17.27 | 482,700 |
| 2021-03-23 | $18.04 | $18.06 | $17.41 | $17.45 | $17.39 | 693,400 |
| 2021-03-22 | $18.06 | $18.58 | $17.90 | $18.04 | $17.98 | 1,458,400 |
| 2021-03-19 | $18.10 | $18.66 | $17.68 | $18.06 | $18.00 | 1,380,300 |
| 2021-03-18 | $17.74 | $18.08 | $17.43 | $18.02 | $17.96 | 1,045,800 |
| 2021-03-17 | $17.47 | $18.10 | $17.23 | $17.58 | $17.52 | 969,300 |
| 2021-03-16 | $16.57 | $17.56 | $16.57 | $17.32 | $17.26 | 845,600 |
| 2021-03-15 | $16.95 | $17.20 | $16.48 | $16.57 | $16.51 | 971,900 |
| 2021-03-12 | $16.98 | $17.27 | $16.66 | $16.95 | $16.89 | 505,600 |
| 2021-03-11 | $16.93 | $17.17 | $16.70 | $16.88 | $16.82 | 425,500 |
| 2021-03-10 | $17.12 | $17.42 | $16.60 | $16.78 | $16.72 | 787,100 |
| 2021-03-09 | $17.16 | $17.59 | $16.83 | $17.12 | $17.06 | 1,037,000 |
| 2021-03-08 | $18.14 | $18.20 | $17.30 | $17.37 | $17.31 | 967,200 |
| 2021-03-05 | $17.76 | $18.18 | $17.76 | $17.92 | $17.86 | 833,800 |
| 2021-03-04 | $18.13 | $18.43 | $17.03 | $18.00 | $17.94 | 2,098,400 |
| 2021-03-03 | $18.59 | $18.97 | $18.03 | $18.44 | $18.37 | 1,378,900 |
| 2021-03-02 | $18.47 | $18.87 | $17.99 | $18.60 | $18.53 | 2,103,100 |
| 2021-03-01 | $18.55 | $18.88 | $17.26 | $18.44 | $18.37 | 2,415,200 |
| 2021-02-26 | $18.31 | $18.55 | $18.24 | $18.38 | $18.31 | 1,087,400 |
| 2021-02-25 | $18.08 | $18.64 | $18.07 | $18.35 | $18.28 | 1,830,180 |
| 2021-02-24 | $17.90 | $18.10 | $17.85 | $18.09 | $18.03 | 1,280,430 |
| 2021-02-23 | $17.67 | $18.17 | $17.67 | $17.99 | $17.93 | 2,121,270 |
| 2021-02-22 | $18.10 | $18.65 | $17.48 | $17.85 | $17.79 | 2,446,400 |
| 2021-02-19 | $17.50 | $18.10 | $17.30 | $17.98 | $17.92 | 1,417,220 |
| 2021-02-18 | $16.87 | $17.50 | $16.78 | $17.49 | $17.43 | 2,106,970 |
| 2021-02-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 0 |
| 2021-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 0 |
| 2021-02-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 0 |
| 2021-02-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 0 |
| 2021-02-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.64 | 0 |
| 2021-02-10 | $16.12 | $16.90 | $16.07 | $16.70 | $16.64 | 1,180,600 |
| 2021-02-09 | $16.10 | $16.45 | $15.91 | $16.12 | $16.06 | 1,066,150 |
| 2021-02-08 | $16.20 | $16.28 | $15.66 | $16.05 | $15.99 | 955,300 |
| 2021-02-05 | $16.25 | $16.55 | $15.75 | $15.99 | $15.93 | 1,476,700 |
| 2021-02-04 | $15.83 | $16.58 | $15.83 | $16.16 | $16.10 | 1,485,020 |
| 2021-02-03 | $15.03 | $16.42 | $15.03 | $15.99 | $15.93 | 2,058,270 |
| 2021-02-02 | $14.98 | $15.55 | $14.70 | $15.35 | $15.29 | 1,317,300 |
| 2021-02-01 | $14.30 | $15.48 | $14.15 | $15.01 | $14.96 | 1,880,190 |
| 2021-01-29 | $13.88 | $14.29 | $13.88 | $14.12 | $14.07 | 280,800 |
| 2021-01-28 | $13.91 | $14.04 | $13.81 | $14.03 | $13.98 | 381,100 |
| 2021-01-27 | $13.97 | $14.04 | $13.90 | $13.94 | $13.89 | 308,200 |
| 2021-01-26 | $14.23 | $14.23 | $13.91 | $14.01 | $13.96 | 344,100 |
| 2021-01-25 | $14.02 | $14.28 | $13.82 | $14.23 | $14.18 | 400,870 |
| 2021-01-22 | $14.31 | $14.31 | $13.92 | $13.99 | $13.94 | 448,100 |
| 2021-01-21 | $14.48 | $14.48 | $13.90 | $14.06 | $14.01 | 725,800 |
| 2021-01-20 | $14.37 | $14.62 | $14.12 | $14.14 | $14.09 | 712,100 |
| 2021-01-19 | $14.09 | $14.70 | $14.04 | $14.37 | $14.32 | 973,590 |
| 2021-01-18 | $13.65 | $14.42 | $13.60 | $14.09 | $14.04 | 710,100 |
| 2021-01-15 | $14.14 | $14.31 | $13.61 | $13.88 | $13.83 | 1,381,530 |
| 2021-01-14 | $15.65 | $17.34 | $14.18 | $14.54 | $14.49 | 2,508,140 |
| 2021-01-13 | $14.80 | $15.78 | $14.60 | $15.76 | $15.70 | 2,016,330 |
| 2021-01-12 | $14.62 | $15.12 | $14.23 | $14.79 | $14.74 | 1,011,930 |
| 2021-01-11 | $14.18 | $14.66 | $14.01 | $14.59 | $14.54 | 910,600 |
| 2021-01-08 | $14.03 | $14.47 | $13.71 | $14.32 | $14.27 | 818,400 |
| 2021-01-07 | $13.85 | $14.48 | $13.53 | $14.03 | $13.98 | 613,800 |
| 2021-01-06 | $13.78 | $14.05 | $13.77 | $13.99 | $13.94 | 540,700 |
| 2021-01-05 | $13.97 | $14.00 | $13.77 | $13.87 | $13.82 | 378,000 |
| 2021-01-04 | $13.97 | $14.16 | $13.79 | $13.92 | $13.87 | 356,100 |
| 2021-01-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.72 | 0 |
| 2020-12-31 | $13.73 | $13.94 | $13.71 | $13.77 | $13.72 | 495,600 |
| 2020-12-30 | $13.82 | $14.02 | $13.60 | $13.74 | $13.69 | 435,530 |
| 2020-12-29 | $13.75 | $14.14 | $13.47 | $13.81 | $13.76 | 612,600 |
| 2020-12-28 | $14.91 | $14.94 | $13.47 | $13.76 | $13.71 | 1,137,100 |
| 2020-12-25 | $15.10 | $15.18 | $14.87 | $14.96 | $14.91 | 332,400 |
| 2020-12-24 | $15.44 | $15.47 | $15.06 | $15.06 | $15.01 | 364,200 |
| 2020-12-23 | $15.17 | $15.40 | $14.95 | $15.38 | $15.32 | 438,700 |
| 2020-12-22 | $15.71 | $15.76 | $15.12 | $15.16 | $15.11 | 1,061,900 |
| 2020-12-21 | $16.15 | $16.16 | $15.73 | $15.80 | $15.74 | 1,105,370 |
| 2020-12-18 | $16.61 | $16.72 | $16.15 | $16.15 | $16.09 | 978,000 |
| 2020-12-17 | $16.68 | $16.75 | $16.53 | $16.72 | $16.66 | 266,370 |
| 2020-12-16 | $16.90 | $16.90 | $16.60 | $16.64 | $16.58 | 401,680 |
| 2020-12-15 | $16.62 | $17.10 | $16.62 | $16.75 | $16.69 | 279,500 |
| 2020-12-14 | $16.67 | $16.80 | $16.56 | $16.72 | $16.66 | 337,500 |
| 2020-12-11 | $17.00 | $17.13 | $16.57 | $16.69 | $16.63 | 640,780 |
| 2020-12-10 | $16.66 | $17.20 | $16.49 | $16.99 | $16.93 | 753,340 |
| 2020-12-09 | $16.61 | $16.77 | $16.50 | $16.56 | $16.50 | 542,300 |
| 2020-12-08 | $16.60 | $16.81 | $16.57 | $16.62 | $16.56 | 502,700 |
| 2020-12-07 | $17.01 | $17.01 | $16.62 | $16.62 | $16.56 | 813,900 |
| 2020-12-04 | $17.03 | $17.16 | $16.91 | $16.96 | $16.90 | 775,740 |
| 2020-12-03 | $16.95 | $17.26 | $16.65 | $17.04 | $16.98 | 1,781,220 |
| 2020-12-02 | $18.17 | $18.17 | $17.04 | $17.08 | $17.02 | 3,619,750 |
| 2020-12-01 | $18.59 | $18.71 | $18.10 | $18.35 | $18.28 | 5,457,340 |
| 2020-11-30 | $17.68 | $18.72 | $17.60 | $18.48 | $18.41 | 2,230,300 |
| 2020-11-27 | $17.65 | $18.20 | $17.60 | $17.80 | $17.74 | 1,603,670 |
| 2020-11-26 | $20.50 | $20.50 | $18.07 | $18.24 | $18.17 | 4,640,420 |
| 2020-11-25 | $17.98 | $19.10 | $17.30 | $18.99 | $18.92 | 4,108,290 |
| 2020-11-24 | $16.74 | $18.38 | $16.73 | $18.00 | $17.94 | 3,024,080 |
| 2020-11-23 | $17.03 | $17.29 | $16.72 | $16.80 | $16.74 | 861,690 |
| 2020-11-20 | $16.82 | $17.05 | $16.67 | $17.03 | $16.97 | 601,400 |
| 2020-11-19 | $16.79 | $16.95 | $16.65 | $16.82 | $16.76 | 593,300 |
| 2020-11-18 | $16.66 | $16.89 | $16.45 | $16.87 | $16.81 | 653,030 |
| 2020-11-17 | $16.83 | $17.16 | $16.60 | $16.67 | $16.61 | 1,678,230 |
| 2020-11-16 | $16.77 | $17.00 | $16.61 | $16.80 | $16.74 | 517,400 |
| 2020-11-13 | $16.69 | $16.90 | $16.60 | $16.77 | $16.71 | 472,300 |
| 2020-11-12 | $17.01 | $17.10 | $16.80 | $16.81 | $16.75 | 450,810 |
| 2020-11-11 | $17.20 | $17.37 | $16.98 | $17.05 | $16.99 | 529,300 |
| 2020-11-10 | $17.23 | $17.57 | $17.00 | $17.32 | $17.26 | 1,211,600 |
| 2020-11-09 | $17.49 | $17.66 | $17.10 | $17.25 | $17.19 | 1,473,300 |
| 2020-11-06 | $17.59 | $17.78 | $17.25 | $17.49 | $17.43 | 904,410 |
| 2020-11-05 | $17.60 | $17.80 | $17.33 | $17.64 | $17.58 | 1,528,800 |
| 2020-11-04 | $16.93 | $17.62 | $16.78 | $17.43 | $17.37 | 2,154,510 |
| 2020-11-03 | $16.56 | $17.17 | $16.20 | $16.95 | $16.89 | 2,540,970 |
| 2020-11-02 | $16.80 | $16.80 | $16.24 | $16.28 | $16.22 | 1,192,000 |
| 2020-10-30 | $16.98 | $17.25 | $16.75 | $16.80 | $16.74 | 1,009,070 |
| 2020-10-29 | $16.95 | $17.37 | $16.71 | $16.82 | $16.76 | 1,317,700 |
| 2020-10-28 | $17.85 | $17.85 | $16.05 | $17.31 | $17.25 | 1,994,400 |
| 2020-10-27 | $17.49 | $18.14 | $16.40 | $17.66 | $17.60 | 4,960,270 |
| 2020-10-26 | $18.05 | $18.05 | $17.30 | $17.58 | $17.52 | 2,662,400 |
| 2020-10-23 | $17.91 | $18.52 | $17.75 | $18.15 | $18.08 | 5,751,800 |
| 2020-10-22 | $17.50 | $18.02 | $17.39 | $17.93 | $17.87 | 2,903,680 |
| 2020-10-21 | $17.18 | $17.64 | $16.91 | $17.61 | $17.55 | 2,702,100 |
| 2020-10-20 | $17.39 | $17.39 | $16.83 | $17.06 | $17.00 | 1,189,310 |
| 2020-10-19 | $17.67 | $17.75 | $17.05 | $17.45 | $17.39 | 2,532,770 |
| 2020-10-16 | $17.71 | $17.93 | $17.48 | $17.68 | $17.62 | 2,222,700 |
| 2020-10-15 | $17.90 | $18.17 | $17.58 | $17.71 | $17.65 | 3,389,100 |
| 2020-10-14 | $17.95 | $17.99 | $17.45 | $17.92 | $17.86 | 2,363,000 |
| 2020-10-13 | $18.39 | $18.53 | $17.55 | $17.92 | $17.86 | 4,410,400 |
| 2020-10-12 | $18.00 | $18.53 | $17.92 | $18.30 | $18.23 | 3,634,110 |
| 2020-10-09 | $17.77 | $18.63 | $17.74 | $18.00 | $17.94 | 3,978,070 |
| 2020-10-08 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-10-07 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-10-06 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-10-05 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-10-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-10-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 0 |
| 2020-09-30 | $17.50 | $18.02 | $17.28 | $17.91 | $17.85 | 5,081,960 |
| 2020-09-29 | $18.80 | $19.03 | $17.00 | $17.50 | $17.44 | 5,711,800 |
| 2020-09-28 | $18.75 | $19.25 | $18.47 | $18.80 | $18.73 | 2,171,600 |
| 2020-09-25 | $18.93 | $18.93 | $18.50 | $18.50 | $18.43 | 1,983,200 |
| 2020-09-24 | $18.40 | $19.05 | $18.27 | $18.80 | $18.73 | 3,682,400 |
| 2020-09-23 | $19.17 | $19.17 | $18.05 | $18.48 | $18.41 | 4,352,990 |
| 2020-09-22 | $18.57 | $19.17 | $18.00 | $18.89 | $18.82 | 6,041,240 |
| 2020-09-21 | $17.58 | $19.10 | $17.50 | $18.70 | $18.63 | 4,964,170 |
| 2020-09-18 | $16.77 | $18.17 | $16.64 | $17.58 | $17.52 | 1,997,200 |
| 2020-09-17 | $16.17 | $17.00 | $16.10 | $16.78 | $16.72 | 1,189,200 |
| 2020-09-16 | $16.50 | $16.52 | $16.12 | $16.21 | $16.15 | 529,900 |
| 2020-09-15 | $16.61 | $16.78 | $16.38 | $16.50 | $16.44 | 690,570 |
| 2020-09-14 | $16.37 | $16.89 | $16.02 | $16.61 | $16.55 | 1,115,100 |
| 2020-09-11 | $16.16 | $16.29 | $15.80 | $16.15 | $16.09 | 730,550 |
| 2020-09-10 | $17.12 | $17.24 | $16.19 | $16.19 | $16.13 | 2,055,500 |
| 2020-09-09 | $16.89 | $17.77 | $16.33 | $17.21 | $17.15 | 3,005,370 |
| 2020-09-08 | $18.21 | $18.30 | $16.70 | $17.13 | $17.07 | 4,908,950 |
| 2020-09-07 | $18.48 | $18.91 | $18.16 | $18.18 | $18.11 | 1,934,650 |
| 2020-09-04 | $18.37 | $18.49 | $18.03 | $18.34 | $18.27 | 1,953,200 |
| 2020-09-03 | $18.80 | $19.10 | $18.50 | $18.56 | $18.49 | 1,119,900 |
| 2020-09-02 | $18.48 | $18.89 | $18.38 | $18.82 | $18.75 | 1,822,800 |
| 2020-09-01 | $18.52 | $19.11 | $18.42 | $18.52 | $18.45 | 1,525,300 |
| 2020-08-31 | $18.59 | $18.75 | $18.38 | $18.65 | $18.58 | 1,593,600 |
| 2020-08-28 | $18.77 | $18.92 | $18.49 | $18.60 | $18.53 | 1,379,100 |
| 2020-08-27 | $18.53 | $18.89 | $18.30 | $18.79 | $18.72 | 1,910,020 |
| 2020-08-26 | $18.43 | $18.62 | $18.15 | $18.54 | $18.47 | 1,664,790 |
| 2020-08-25 | $18.36 | $18.90 | $18.21 | $18.41 | $18.34 | 2,318,740 |
| 2020-08-24 | $18.57 | $18.60 | $18.18 | $18.31 | $18.24 | 1,719,200 |
| 2020-08-21 | $18.55 | $18.74 | $18.41 | $18.55 | $18.48 | 2,244,170 |
| 2020-08-20 | $18.37 | $18.67 | $17.93 | $18.50 | $18.43 | 1,779,400 |
| 2020-08-19 | $18.42 | $18.62 | $18.14 | $18.37 | $18.30 | 1,391,870 |
| 2020-08-18 | $18.10 | $18.39 | $18.08 | $18.32 | $18.25 | 1,086,800 |
| 2020-08-17 | $18.60 | $18.60 | $18.21 | $18.23 | $18.16 | 1,633,100 |
| 2020-08-14 | $17.90 | $18.70 | $17.59 | $18.50 | $18.43 | 2,209,570 |
| 2020-08-13 | $18.11 | $18.47 | $17.85 | $17.95 | $17.89 | 1,903,850 |
| 2020-08-12 | $18.28 | $18.32 | $16.30 | $18.11 | $18.05 | 1,448,300 |
| 2020-08-11 | $18.20 | $18.50 | $18.08 | $18.11 | $18.05 | 1,533,690 |
| 2020-08-10 | $18.47 | $18.47 | $17.93 | $18.20 | $18.13 | 1,833,060 |
| 2020-08-07 | $18.03 | $18.38 | $17.62 | $18.30 | $18.23 | 2,399,070 |
| 2020-08-06 | $17.92 | $17.93 | $17.53 | $17.84 | $17.78 | 1,426,170 |
| 2020-08-05 | $17.55 | $18.14 | $17.34 | $17.92 | $17.86 | 2,062,600 |
| 2020-08-04 | $18.20 | $18.27 | $17.51 | $17.79 | $17.73 | 1,907,490 |
| 2020-08-03 | $18.20 | $18.55 | $18.00 | $18.28 | $18.21 | 2,788,290 |
| 2020-07-31 | $19.00 | $19.35 | $18.02 | $18.20 | $18.13 | 4,213,610 |
| 2020-07-30 | $18.67 | $19.45 | $18.52 | $19.14 | $19.07 | 4,126,760 |
| 2020-07-29 | $17.54 | $18.88 | $17.35 | $18.62 | $18.55 | 5,348,290 |
| 2020-07-28 | $17.44 | $17.95 | $17.44 | $17.67 | $17.61 | 2,014,900 |
| 2020-07-27 | $17.55 | $17.99 | $17.13 | $17.66 | $17.60 | 2,329,050 |
| 2020-07-24 | $17.45 | $17.72 | $16.87 | $17.40 | $17.34 | 3,113,800 |
| 2020-07-23 | $17.51 | $17.99 | $17.38 | $17.55 | $17.49 | 6,239,370 |
| 2020-07-22 | $16.64 | $18.16 | $16.61 | $17.87 | $17.81 | 9,335,970 |
| 2020-07-21 | $15.80 | $17.46 | $15.53 | $16.99 | $16.93 | 8,592,730 |
| 2020-07-20 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-17 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-15 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-14 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-13 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2020-07-06 | $16.49 | $17.49 | $15.80 | $16.51 | $16.45 | 9,095,290 |
| 2020-07-03 | $15.50 | $16.85 | $15.50 | $16.48 | $16.42 | 3,594,830 |
| 2020-07-02 | $15.19 | $15.56 | $15.11 | $15.47 | $15.41 | 1,201,300 |
| 2020-07-01 | $15.37 | $15.39 | $15.10 | $15.23 | $15.18 | 826,350 |
| 2020-06-30 | $15.58 | $15.58 | $15.03 | $15.31 | $15.26 | 1,337,250 |
| 2020-06-29 | $15.09 | $16.28 | $15.09 | $15.61 | $15.55 | 2,863,960 |
| 2020-06-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 0 |
| 2020-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $15.05 | 0 |
| 2020-06-24 | $15.42 | $15.42 | $15.08 | $15.10 | $15.05 | 603,590 |
| 2020-06-23 | $15.45 | $15.51 | $15.29 | $15.37 | $15.31 | 654,700 |
| 2020-06-22 | $15.57 | $15.77 | $15.45 | $15.50 | $15.44 | 563,700 |
| 2020-06-19 | $15.69 | $15.69 | $15.46 | $15.57 | $15.51 | 596,710 |
| 2020-06-18 | $15.65 | $15.71 | $15.45 | $15.58 | $15.52 | 493,920 |
| 2020-06-17 | $15.79 | $15.79 | $15.46 | $15.65 | $15.59 | 592,000 |
| 2020-06-16 | $15.80 | $15.80 | $15.59 | $15.63 | $15.57 | 470,110 |
| 2020-06-15 | $15.47 | $15.88 | $15.46 | $15.63 | $15.57 | 1,013,550 |
| 2020-06-12 | $14.99 | $15.56 | $14.99 | $15.47 | $15.41 | 966,750 |
| 2020-06-11 | $15.41 | $15.60 | $15.16 | $15.30 | $15.25 | 908,650 |
| 2020-06-10 | $15.26 | $15.43 | $15.20 | $15.36 | $15.30 | 965,800 |
| 2020-06-09 | $15.21 | $15.39 | $15.14 | $15.28 | $15.23 | 1,199,180 |
| 2020-06-08 | $15.37 | $15.49 | $15.15 | $15.20 | $15.15 | 1,438,920 |
| 2020-06-05 | $15.41 | $15.79 | $15.14 | $15.37 | $15.31 | 3,819,350 |
| 2020-06-04 | $18.54 | $18.85 | $16.65 | $16.65 | $16.59 | 5,617,900 |
| 2020-06-03 | $18.40 | $18.66 | $17.80 | $18.50 | $18.43 | 1,961,600 |
| 2020-06-02 | $17.81 | $18.82 | $17.43 | $18.82 | $18.75 | 1,214,980 |
| 2020-06-01 | $18.16 | $18.16 | $17.70 | $17.79 | $17.73 | 678,800 |
| 2020-05-29 | $17.75 | $18.28 | $17.46 | $17.75 | $17.69 | 866,300 |
| 2020-05-28 | $17.33 | $17.87 | $17.20 | $17.75 | $17.69 | 768,700 |
| 2020-05-27 | $17.47 | $17.74 | $16.91 | $17.34 | $17.28 | 1,270,200 |
| 2020-05-26 | $17.62 | $17.95 | $17.24 | $17.40 | $17.34 | 1,278,900 |
| 2020-05-25 | $16.89 | $17.83 | $16.88 | $17.80 | $17.74 | 1,692,800 |
| 2020-05-22 | $16.97 | $17.34 | $16.69 | $16.87 | $16.81 | 1,035,100 |
| 2020-05-21 | $16.78 | $17.30 | $16.55 | $16.93 | $16.87 | 1,374,000 |
| 2020-05-20 | $16.52 | $17.50 | $16.40 | $16.78 | $16.72 | 2,023,380 |
| 2020-05-19 | $15.88 | $16.59 | $15.00 | $16.57 | $16.51 | 1,325,570 |
| 2020-05-18 | $15.92 | $15.99 | $15.71 | $15.74 | $15.68 | 461,000 |
| 2020-05-15 | $15.75 | $16.44 | $15.73 | $15.92 | $15.86 | 710,100 |
| 2020-05-14 | $15.96 | $16.06 | $15.61 | $15.80 | $15.74 | 450,600 |
| 2020-05-13 | $15.60 | $16.06 | $15.60 | $15.96 | $15.90 | 719,340 |
| 2020-05-12 | $16.20 | $16.20 | $15.61 | $15.80 | $15.74 | 1,163,530 |
| 2020-05-11 | $16.36 | $16.65 | $16.01 | $16.02 | $15.96 | 1,205,800 |
| 2020-05-08 | $15.90 | $16.49 | $15.60 | $16.40 | $16.34 | 2,115,600 |
| 2020-05-07 | $15.90 | $16.49 | $15.68 | $15.93 | $15.87 | 3,347,170 |
| 2020-05-06 | $19.12 | $19.65 | $17.04 | $17.04 | $16.98 | 5,945,800 |
| 2020-05-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.86 | 0 |
| 2020-05-04 | $18.93 | $18.93 | $18.93 | $18.93 | $18.86 | 0 |
| 2020-05-01 | $18.93 | $18.93 | $18.93 | $18.93 | $18.86 | 0 |
| 2020-04-30 | $19.21 | $19.30 | $18.33 | $18.93 | $18.86 | 2,138,220 |
| 2020-04-29 | $19.64 | $20.19 | $19.01 | $19.01 | $18.94 | 1,404,570 |
| 2020-04-28 | $19.60 | $19.95 | $18.90 | $19.65 | $19.58 | 1,593,700 |
| 2020-04-27 | $19.79 | $19.79 | $19.10 | $19.60 | $19.53 | 2,218,700 |
| 2020-04-24 | $18.88 | $20.30 | $18.28 | $19.88 | $19.81 | 4,056,800 |
| 2020-04-23 | $17.09 | $18.89 | $16.63 | $18.88 | $18.81 | 4,261,790 |
| 2020-04-22 | $16.61 | $17.38 | $16.50 | $17.17 | $17.11 | 1,398,800 |
| 2020-04-21 | $17.16 | $17.33 | $16.64 | $16.69 | $16.63 | 995,770 |
| 2020-04-20 | $16.75 | $17.10 | $16.36 | $17.06 | $17.00 | 1,310,740 |
| 2020-04-17 | $17.20 | $17.20 | $16.50 | $16.50 | $16.44 | 994,800 |
| 2020-04-16 | $16.82 | $17.36 | $16.61 | $17.07 | $17.01 | 1,525,300 |
| 2020-04-15 | $16.90 | $16.90 | $16.52 | $16.83 | $16.77 | 849,800 |
| 2020-04-14 | $16.86 | $16.90 | $16.61 | $16.82 | $16.76 | 690,200 |
| 2020-04-13 | $16.59 | $17.00 | $16.46 | $16.81 | $16.75 | 932,430 |
| 2020-04-10 | $16.83 | $17.50 | $16.23 | $16.89 | $16.83 | 1,470,370 |
| 2020-04-09 | $17.25 | $17.37 | $16.70 | $16.76 | $16.70 | 1,700,530 |
| 2020-04-08 | $15.97 | $17.49 | $15.81 | $17.09 | $17.03 | 2,794,500 |
| 2020-04-07 | $15.91 | $16.38 | $15.89 | $16.11 | $16.05 | 814,670 |
| 2020-04-06 | $15.91 | $15.91 | $15.91 | $15.91 | $15.85 | 0 |
| 2020-04-03 | $16.46 | $16.55 | $15.73 | $15.91 | $15.85 | 1,089,500 |
| 2020-04-02 | $15.40 | $16.49 | $15.30 | $16.46 | $16.40 | 1,636,700 |
| 2020-04-01 | $15.41 | $15.80 | $15.41 | $15.56 | $15.50 | 498,560 |
| 2020-03-31 | $15.83 | $15.94 | $15.32 | $15.49 | $15.43 | 610,100 |
| 2020-03-30 | $16.20 | $16.32 | $15.34 | $15.63 | $15.57 | 1,248,800 |
| 2020-03-27 | $16.00 | $16.53 | $15.85 | $16.33 | $16.27 | 1,780,900 |
| 2020-03-26 | $16.42 | $16.43 | $15.75 | $15.77 | $15.71 | 1,061,230 |
| 2020-03-25 | $16.61 | $16.84 | $16.24 | $16.43 | $16.37 | 2,348,120 |
| 2020-03-24 | $15.79 | $16.74 | $15.78 | $16.56 | $16.50 | 2,787,920 |
| 2020-03-23 | $15.95 | $16.11 | $15.65 | $15.78 | $15.72 | 1,681,350 |
| 2020-03-20 | $15.32 | $16.17 | $15.32 | $16.02 | $15.96 | 2,478,070 |
| 2020-03-19 | $14.75 | $15.32 | $14.08 | $15.32 | $15.27 | 980,900 |
| 2020-03-18 | $15.14 | $15.49 | $14.96 | $15.01 | $14.96 | 870,100 |
| 2020-03-17 | $15.00 | $15.70 | $14.85 | $14.96 | $14.91 | 709,100 |
| 2020-03-16 | $15.30 | $15.51 | $15.12 | $15.18 | $15.13 | 963,300 |
| 2020-03-13 | $14.80 | $15.72 | $14.60 | $15.30 | $15.25 | 1,463,400 |
| 2020-03-12 | $15.38 | $15.41 | $15.05 | $15.15 | $15.10 | 892,650 |
| 2020-03-11 | $15.27 | $15.75 | $15.27 | $15.50 | $15.44 | 1,088,820 |
| 2020-03-10 | $15.01 | $15.37 | $14.52 | $15.27 | $15.22 | 1,308,520 |
| 2020-03-09 | $15.56 | $15.70 | $15.21 | $15.26 | $15.21 | 790,700 |
| 2020-03-06 | $15.54 | $15.91 | $15.51 | $15.60 | $15.54 | 820,400 |
| 2020-03-05 | $15.54 | $15.70 | $15.44 | $15.70 | $15.64 | 745,340 |
| 2020-03-04 | $15.39 | $15.43 | $15.19 | $15.43 | $15.37 | 556,710 |
| 2020-03-03 | $15.60 | $15.93 | $15.30 | $15.45 | $15.39 | 1,472,310 |
| 2020-03-02 | $14.62 | $15.90 | $14.62 | $15.60 | $15.54 | 2,560,290 |
| 2020-02-28 | $14.65 | $15.07 | $14.30 | $14.78 | $14.73 | 1,088,690 |
| 2020-02-27 | $15.08 | $15.26 | $15.08 | $15.15 | $15.10 | 513,700 |
| 2020-02-26 | $15.15 | $15.45 | $15.04 | $15.14 | $15.09 | 845,820 |
| 2020-02-25 | $14.95 | $15.30 | $14.58 | $15.25 | $15.20 | 1,386,540 |
| 2020-02-24 | $15.28 | $15.28 | $14.98 | $15.28 | $15.23 | 1,673,070 |
| 2020-02-21 | $14.85 | $15.29 | $14.82 | $15.28 | $15.23 | 1,923,480 |
| 2020-02-20 | $14.71 | $14.98 | $14.71 | $14.87 | $14.82 | 699,100 |
| 2020-02-19 | $14.70 | $15.15 | $14.67 | $14.71 | $14.66 | 1,541,750 |
| 2020-02-18 | $14.35 | $14.71 | $14.30 | $14.71 | $14.66 | 1,159,810 |
| 2020-02-17 | $14.00 | $14.43 | $13.75 | $14.40 | $14.35 | 1,126,200 |
| 2020-02-14 | $13.82 | $14.16 | $13.82 | $14.01 | $13.96 | 662,090 |
| 2020-02-13 | $14.07 | $14.08 | $13.60 | $13.95 | $13.90 | 623,740 |
| 2020-02-12 | $14.06 | $14.14 | $13.91 | $14.08 | $14.03 | 1,228,060 |
| 2020-02-11 | $13.71 | $14.30 | $13.71 | $14.15 | $14.10 | 1,319,430 |
| 2020-02-10 | $13.56 | $13.82 | $13.46 | $13.80 | $13.75 | 601,450 |
| 2020-02-07 | $13.51 | $13.68 | $13.38 | $13.57 | $13.52 | 748,590 |
| 2020-02-06 | $13.50 | $13.66 | $13.36 | $13.50 | $13.45 | 645,570 |
| 2020-02-05 | $13.31 | $13.63 | $13.30 | $13.51 | $13.46 | 1,032,370 |
| 2020-02-04 | $12.52 | $13.63 | $12.52 | $13.30 | $13.25 | 1,016,200 |
| 2020-02-03 | $13.86 | $13.99 | $13.86 | $13.86 | $13.81 | 751,200 |
| 2020-01-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2020-01-23 | $15.48 | $15.48 | $14.52 | $15.40 | $15.34 | 925,500 |
| 2020-01-22 | $15.41 | $15.52 | $15.03 | $15.39 | $15.33 | 631,450 |
| 2020-01-21 | $15.61 | $15.61 | $15.30 | $15.41 | $15.35 | 568,690 |
| 2020-01-20 | $15.50 | $15.65 | $15.43 | $15.60 | $15.54 | 392,000 |
| 2020-01-17 | $15.60 | $15.73 | $15.52 | $15.52 | $15.46 | 449,240 |
| 2020-01-16 | $15.73 | $15.76 | $15.51 | $15.59 | $15.53 | 484,600 |
| 2020-01-15 | $15.93 | $15.93 | $15.60 | $15.67 | $15.61 | 770,110 |
| 2020-01-14 | $16.05 | $16.09 | $15.77 | $15.93 | $15.87 | 975,100 |
| 2020-01-13 | $15.72 | $16.11 | $15.72 | $15.98 | $15.92 | 1,331,960 |
| 2020-01-10 | $15.66 | $15.84 | $15.61 | $15.70 | $15.64 | 537,670 |
| 2020-01-09 | $15.56 | $15.77 | $15.56 | $15.65 | $15.59 | 783,000 |
| 2020-01-08 | $15.62 | $15.82 | $15.53 | $15.53 | $15.47 | 1,013,700 |
| 2020-01-07 | $15.63 | $15.85 | $15.60 | $15.70 | $15.64 | 1,263,010 |
| 2020-01-06 | $15.72 | $15.88 | $15.60 | $15.63 | $15.57 | 849,600 |
| 2020-01-03 | $15.56 | $15.81 | $15.48 | $15.73 | $15.67 | 1,223,870 |
| 2020-01-02 | $15.34 | $15.80 | $15.31 | $15.56 | $15.50 | 1,412,390 |
| 2020-01-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.34 | 0 |
| 2019-12-31 | $16.03 | $16.03 | $15.38 | $15.40 | $15.34 | 2,600,640 |
| 2019-12-30 | $15.06 | $16.57 | $14.40 | $16.20 | $16.14 | 4,215,650 |
| 2019-12-27 | $15.14 | $15.25 | $15.05 | $15.06 | $15.01 | 754,090 |
| 2019-12-26 | $15.01 | $15.13 | $14.95 | $15.13 | $15.08 | 489,490 |
| 2019-12-25 | $15.04 | $15.15 | $15.00 | $15.01 | $14.96 | 547,390 |
| 2019-12-24 | $14.91 | $15.24 | $14.91 | $15.02 | $14.97 | 602,900 |
| 2019-12-23 | $15.20 | $15.20 | $14.87 | $15.00 | $14.95 | 839,100 |
| 2019-12-20 | $15.45 | $15.46 | $15.20 | $15.20 | $15.15 | 627,000 |
| 2019-12-19 | $15.26 | $15.54 | $15.25 | $15.42 | $15.36 | 572,700 |
| 2019-12-18 | $15.36 | $15.48 | $15.20 | $15.42 | $15.36 | 657,700 |
| 2019-12-17 | $15.07 | $15.39 | $15.07 | $15.35 | $15.29 | 828,000 |
| 2019-12-16 | $15.00 | $15.23 | $14.95 | $15.18 | $15.13 | 683,670 |
| 2019-12-13 | $14.96 | $15.24 | $14.87 | $15.00 | $14.95 | 770,760 |
| 2019-12-12 | $15.00 | $15.06 | $14.82 | $14.99 | $14.94 | 665,600 |
| 2019-12-11 | $15.07 | $15.14 | $14.90 | $15.07 | $15.02 | 363,400 |
| 2019-12-10 | $14.92 | $15.02 | $14.85 | $15.01 | $14.96 | 278,820 |
| 2019-12-09 | $15.05 | $15.11 | $14.86 | $14.92 | $14.87 | 313,570 |
| 2019-12-06 | $14.93 | $15.13 | $14.82 | $14.97 | $14.92 | 801,340 |
| 2019-12-05 | $14.81 | $14.93 | $14.79 | $14.89 | $14.84 | 596,670 |
| 2019-12-04 | $14.72 | $14.92 | $14.64 | $14.80 | $14.75 | 414,000 |
| 2019-12-03 | $14.66 | $14.80 | $14.40 | $14.79 | $14.74 | 712,000 |
| 2019-12-02 | $14.79 | $14.80 | $14.50 | $14.79 | $14.74 | 530,700 |
| 2019-11-29 | $14.70 | $14.85 | $14.11 | $14.81 | $14.76 | 698,720 |
| 2019-11-28 | $14.93 | $14.93 | $14.77 | $14.80 | $14.75 | 408,200 |
| 2019-11-27 | $15.03 | $15.03 | $14.89 | $14.99 | $14.94 | 340,100 |
| 2019-11-26 | $14.96 | $15.08 | $14.92 | $15.04 | $14.99 | 221,470 |
| 2019-11-25 | $15.02 | $15.09 | $14.80 | $15.04 | $14.99 | 313,800 |
| 2019-11-22 | $15.08 | $15.26 | $15.01 | $15.14 | $15.09 | 299,300 |
| 2019-11-21 | $15.15 | $15.20 | $15.03 | $15.20 | $15.15 | 260,600 |
| 2019-11-20 | $15.25 | $15.25 | $15.11 | $15.20 | $15.15 | 274,700 |
| 2019-11-19 | $15.15 | $15.25 | $15.11 | $15.25 | $15.20 | 262,130 |
| 2019-11-18 | $15.17 | $15.24 | $15.06 | $15.12 | $15.07 | 336,230 |
| 2019-11-15 | $15.27 | $15.28 | $15.11 | $15.16 | $15.11 | 273,200 |
| 2019-11-14 | $15.28 | $15.30 | $15.12 | $15.30 | $15.25 | 467,900 |
| 2019-11-13 | $15.41 | $15.41 | $15.17 | $15.34 | $15.28 | 351,700 |
| 2019-11-12 | $15.20 | $15.43 | $15.15 | $15.41 | $15.35 | 337,520 |
| 2019-11-11 | $15.45 | $15.56 | $14.97 | $15.43 | $15.37 | 739,020 |
| 2019-11-08 | $15.73 | $15.73 | $15.45 | $15.55 | $15.49 | 401,900 |
| 2019-11-07 | $15.60 | $15.75 | $15.60 | $15.63 | $15.57 | 479,700 |
| 2019-11-06 | $15.84 | $15.84 | $15.55 | $15.68 | $15.62 | 610,600 |
| 2019-11-05 | $15.83 | $16.04 | $15.80 | $15.83 | $15.77 | 795,900 |
| 2019-11-04 | $16.08 | $16.36 | $15.90 | $15.95 | $15.89 | 1,443,950 |
| 2019-11-01 | $15.94 | $16.29 | $15.53 | $16.28 | $16.22 | 2,123,440 |
| 2019-10-31 | $16.41 | $16.81 | $15.88 | $16.30 | $16.24 | 3,404,300 |
| 2019-10-30 | $16.10 | $16.49 | $15.90 | $16.44 | $16.38 | 2,004,150 |
| 2019-10-29 | $16.30 | $16.40 | $16.14 | $16.14 | $16.08 | 1,029,300 |
| 2019-10-28 | $16.18 | $16.34 | $16.13 | $16.25 | $16.19 | 1,051,450 |
| 2019-10-25 | $15.88 | $16.13 | $15.88 | $16.11 | $16.05 | 862,330 |
| 2019-10-24 | $15.95 | $16.06 | $15.87 | $15.97 | $15.91 | 347,670 |
| 2019-10-23 | $15.94 | $16.10 | $15.89 | $15.93 | $15.87 | 845,520 |
| 2019-10-22 | $16.07 | $16.30 | $15.88 | $15.96 | $15.90 | 1,168,500 |
| 2019-10-21 | $15.95 | $16.12 | $15.70 | $16.09 | $16.03 | 1,234,020 |
| 2019-10-18 | $16.15 | $16.21 | $15.75 | $16.00 | $15.94 | 1,226,320 |
| 2019-10-17 | $16.41 | $16.43 | $16.03 | $16.18 | $16.12 | 636,900 |
| 2019-10-16 | $16.32 | $16.49 | $16.22 | $16.41 | $16.35 | 535,400 |
| 2019-10-15 | $16.49 | $16.53 | $16.30 | $16.42 | $16.36 | 787,200 |
| 2019-10-14 | $16.34 | $16.50 | $16.13 | $16.45 | $16.39 | 1,036,100 |
| 2019-10-11 | $16.05 | $16.49 | $16.00 | $16.21 | $16.15 | 684,600 |
| 2019-10-10 | $16.00 | $16.18 | $15.90 | $16.16 | $16.10 | 619,500 |
| 2019-10-09 | $15.70 | $15.95 | $15.66 | $15.91 | $15.85 | 454,400 |
| 2019-10-08 | $16.10 | $16.10 | $15.70 | $15.77 | $15.71 | 709,800 |
| 2019-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.81 | 0 |
| 2019-10-04 | $15.87 | $15.87 | $15.87 | $15.87 | $15.81 | 0 |
| 2019-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.81 | 0 |
| 2019-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.81 | 0 |
| 2019-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.81 | 0 |
| 2019-09-30 | $16.26 | $16.29 | $15.80 | $15.87 | $15.81 | 704,600 |
| 2019-09-27 | $16.06 | $16.30 | $15.80 | $16.09 | $16.03 | 608,310 |
| 2019-09-26 | $16.43 | $16.67 | $15.89 | $15.99 | $15.93 | 922,840 |
| 2019-09-25 | $16.76 | $16.77 | $16.45 | $16.46 | $16.40 | 909,300 |
| 2019-09-24 | $16.59 | $16.95 | $16.55 | $16.70 | $16.64 | 1,131,000 |
| 2019-09-23 | $16.72 | $16.72 | $16.38 | $16.56 | $16.50 | 918,820 |
| 2019-09-20 | $16.62 | $16.79 | $16.53 | $16.75 | $16.69 | 1,155,020 |
| 2019-09-19 | $17.00 | $17.00 | $16.48 | $16.63 | $16.57 | 1,078,170 |
| 2019-09-18 | $16.78 | $16.78 | $16.35 | $16.65 | $16.59 | 1,240,300 |
| 2019-09-17 | $16.73 | $17.10 | $16.50 | $16.59 | $16.53 | 1,737,550 |
| 2019-09-16 | $16.52 | $16.77 | $16.50 | $16.66 | $16.60 | 921,000 |
| 2019-09-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.49 | 0 |
| 2019-09-12 | $16.60 | $16.63 | $16.44 | $16.55 | $16.49 | 1,266,500 |
| 2019-09-11 | $16.33 | $16.60 | $16.25 | $16.55 | $16.49 | 1,512,300 |
| 2019-09-10 | $16.40 | $16.48 | $16.26 | $16.36 | $16.30 | 936,090 |
| 2019-09-09 | $16.21 | $16.64 | $16.21 | $16.46 | $16.40 | 1,644,870 |
| 2019-09-06 | $16.20 | $16.30 | $16.03 | $16.16 | $16.10 | 1,230,100 |
| 2019-09-05 | $16.21 | $16.39 | $15.98 | $16.17 | $16.11 | 1,702,990 |
| 2019-09-04 | $16.15 | $16.36 | $15.70 | $16.23 | $16.17 | 1,829,590 |
| 2019-09-03 | $16.18 | $16.27 | $15.81 | $16.23 | $16.17 | 1,674,680 |
| 2019-09-02 | $15.67 | $16.01 | $15.63 | $15.98 | $15.92 | 1,222,550 |
| 2019-08-30 | $15.81 | $15.97 | $15.51 | $15.68 | $15.62 | 1,169,400 |
| 2019-08-29 | $16.08 | $16.08 | $15.72 | $15.86 | $15.80 | 690,440 |
| 2019-08-28 | $16.36 | $16.36 | $15.82 | $15.94 | $15.88 | 923,800 |
| 2019-08-27 | $15.80 | $15.99 | $15.71 | $15.89 | $15.83 | 1,063,100 |
| 2019-08-26 | $15.10 | $15.97 | $15.10 | $15.71 | $15.65 | 1,232,100 |
| 2019-08-23 | $15.79 | $15.79 | $15.53 | $15.65 | $15.59 | 511,200 |
| 2019-08-22 | $15.74 | $15.74 | $15.51 | $15.63 | $15.57 | 645,590 |
| 2019-08-21 | $15.70 | $15.70 | $15.40 | $15.55 | $15.49 | 504,300 |
| 2019-08-20 | $15.96 | $15.96 | $15.62 | $15.64 | $15.58 | 800,940 |
| 2019-08-19 | $15.32 | $15.89 | $15.17 | $15.84 | $15.78 | 1,054,740 |
| 2019-08-16 | $15.12 | $15.36 | $15.12 | $15.24 | $15.19 | 539,600 |
| 2019-08-15 | $14.97 | $15.20 | $14.68 | $15.11 | $15.06 | 603,200 |
| 2019-08-14 | $15.26 | $15.49 | $15.17 | $15.30 | $15.25 | 733,200 |
| 2019-08-13 | $15.70 | $15.70 | $15.00 | $15.16 | $15.11 | 1,444,490 |
| 2019-08-12 | $16.05 | $16.10 | $15.50 | $15.75 | $15.69 | 2,053,560 |
| 2019-08-09 | $16.35 | $16.70 | $16.02 | $16.05 | $15.99 | 2,715,750 |
| 2019-08-08 | $16.25 | $16.98 | $16.25 | $16.38 | $16.32 | 3,993,750 |
| 2019-08-07 | $16.12 | $16.57 | $15.92 | $16.50 | $16.44 | 1,034,490 |
| 2019-08-06 | $15.90 | $16.30 | $15.60 | $16.00 | $15.94 | 1,372,300 |
| 2019-08-05 | $16.65 | $16.74 | $16.12 | $16.28 | $16.22 | 1,061,300 |
| 2019-08-02 | $16.16 | $17.00 | $16.16 | $16.65 | $16.59 | 1,603,700 |
| 2019-08-01 | $16.78 | $17.11 | $16.54 | $16.86 | $16.80 | 1,432,860 |
| 2019-07-31 | $17.09 | $17.50 | $16.68 | $16.71 | $16.65 | 2,158,270 |
| 2019-07-30 | $16.66 | $17.18 | $16.66 | $17.06 | $17.00 | 2,311,670 |
| 2019-07-29 | $16.90 | $16.96 | $16.56 | $16.61 | $16.55 | 1,032,000 |
| 2019-07-26 | $16.55 | $16.84 | $16.41 | $16.81 | $16.75 | 969,760 |
| 2019-07-25 | $16.35 | $16.56 | $16.34 | $16.55 | $16.49 | 543,820 |
| 2019-07-24 | $16.11 | $16.41 | $15.97 | $16.35 | $16.29 | 849,150 |
| 2019-07-23 | $15.86 | $15.95 | $15.68 | $15.95 | $15.89 | 652,000 |
| 2019-07-22 | $16.42 | $16.43 | $15.53 | $15.64 | $15.58 | 1,414,840 |
| 2019-07-19 | $16.41 | $16.78 | $16.41 | $16.49 | $16.43 | 897,100 |
| 2019-07-18 | $16.96 | $16.97 | $16.43 | $16.43 | $16.37 | 905,970 |
| 2019-07-17 | $16.70 | $17.17 | $16.70 | $17.00 | $16.94 | 1,384,470 |
| 2019-07-16 | $16.61 | $16.73 | $16.49 | $16.70 | $16.64 | 926,030 |
| 2019-07-15 | $16.67 | $16.70 | $16.16 | $16.65 | $16.59 | 1,069,030 |
| 2019-07-12 | $16.84 | $16.85 | $16.30 | $16.52 | $16.46 | 1,593,160 |
| 2019-07-11 | $17.02 | $17.18 | $16.66 | $16.86 | $16.80 | 2,472,060 |
| 2019-07-10 | $18.10 | $18.10 | $17.18 | $17.23 | $17.17 | 3,597,340 |
| 2019-07-09 | $18.90 | $19.29 | $17.70 | $18.25 | $18.18 | 5,730,530 |
| 2019-07-08 | $18.00 | $19.48 | $17.55 | $18.83 | $18.76 | 7,389,790 |
| 2019-07-05 | $16.85 | $18.18 | $16.66 | $17.89 | $17.83 | 4,061,310 |
| 2019-07-04 | $16.99 | $16.99 | $16.61 | $16.81 | $16.75 | 857,300 |
| 2019-07-03 | $17.00 | $17.00 | $16.70 | $16.89 | $16.83 | 1,006,570 |
| 2019-07-02 | $16.76 | $17.37 | $16.61 | $17.05 | $16.99 | 2,343,670 |
| 2019-07-01 | $16.60 | $16.93 | $16.46 | $16.80 | $16.74 | 1,434,230 |
| 2019-06-28 | $16.68 | $16.68 | $16.22 | $16.34 | $16.28 | 835,400 |
| 2019-06-27 | $16.56 | $16.72 | $16.47 | $16.48 | $16.42 | 813,010 |
| 2019-06-26 | $16.31 | $16.65 | $16.23 | $16.56 | $16.50 | 901,400 |
| 2019-06-25 | $16.62 | $16.72 | $15.43 | $16.45 | $16.39 | 1,172,870 |
| 2019-06-24 | $16.73 | $16.75 | $16.48 | $16.60 | $16.54 | 1,088,820 |
| 2019-06-21 | $16.80 | $17.13 | $16.61 | $16.71 | $16.65 | 2,364,800 |
| 2019-06-20 | $16.50 | $16.83 | $16.42 | $16.74 | $16.68 | 1,560,210 |
| 2019-06-19 | $16.50 | $16.87 | $16.31 | $16.50 | $16.44 | 2,051,370 |
| 2019-06-18 | $16.12 | $16.24 | $15.90 | $16.22 | $16.16 | 897,800 |
| 2019-06-17 | $15.75 | $16.21 | $15.74 | $16.12 | $16.06 | 925,100 |
| 2019-06-14 | $16.46 | $16.50 | $15.85 | $15.98 | $15.92 | 1,359,040 |
| 2019-06-13 | $16.64 | $16.64 | $16.33 | $16.45 | $16.39 | 1,108,380 |
| 2019-06-12 | $16.75 | $17.17 | $16.56 | $16.64 | $16.58 | 2,215,900 |
| 2019-06-11 | $16.70 | $16.93 | $16.12 | $16.80 | $16.74 | 3,480,050 |
| 2019-06-10 | $15.44 | $16.78 | $15.32 | $16.58 | $16.52 | 1,988,350 |
| 2019-06-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.37 | 0 |
| 2019-06-06 | $15.62 | $15.79 | $15.24 | $15.43 | $15.37 | 841,170 |
| 2019-06-05 | $15.71 | $15.95 | $15.66 | $15.80 | $15.61 | 979,170 |
| 2019-06-04 | $15.59 | $15.95 | $15.53 | $15.70 | $15.51 | 948,300 |
| 2019-06-03 | $16.02 | $16.65 | $15.50 | $15.59 | $15.40 | 1,145,600 |
| 2019-05-31 | $15.86 | $16.09 | $15.77 | $16.02 | $15.83 | 1,069,240 |
| 2019-05-30 | $15.77 | $15.96 | $15.72 | $15.84 | $15.65 | 883,500 |
| 2019-05-29 | $15.72 | $15.98 | $15.67 | $15.85 | $15.66 | 974,030 |
| 2019-05-28 | $15.82 | $15.98 | $15.60 | $15.72 | $15.53 | 953,450 |
| 2019-05-27 | $15.58 | $15.88 | $15.39 | $15.81 | $15.62 | 957,920 |
| 2019-05-24 | $15.29 | $15.59 | $15.22 | $15.49 | $15.31 | 864,630 |
| 2019-05-23 | $15.85 | $15.85 | $15.30 | $15.36 | $15.18 | 1,068,170 |
| 2019-05-22 | $16.22 | $16.30 | $15.64 | $15.84 | $15.65 | 1,083,090 |
| 2019-05-21 | $16.12 | $16.33 | $15.79 | $16.17 | $15.98 | 1,082,560 |
| 2019-05-20 | $15.98 | $16.19 | $15.13 | $16.07 | $15.88 | 1,243,210 |
| 2019-05-17 | $17.30 | $17.30 | $15.72 | $15.93 | $15.74 | 2,223,270 |
| 2019-05-16 | $17.07 | $17.13 | $16.83 | $17.07 | $16.87 | 1,228,720 |
| 2019-05-15 | $16.76 | $17.07 | $16.66 | $16.98 | $16.78 | 1,374,400 |
| 2019-05-14 | $16.45 | $16.99 | $16.36 | $16.61 | $16.41 | 919,500 |
| 2019-05-13 | $16.80 | $17.04 | $16.56 | $16.76 | $16.56 | 959,800 |
| 2019-05-10 | $16.63 | $16.97 | $16.33 | $16.95 | $16.75 | 1,425,400 |
| 2019-05-09 | $16.91 | $17.00 | $16.57 | $16.57 | $16.37 | 1,194,700 |
| 2019-05-08 | $16.69 | $17.18 | $16.32 | $16.91 | $16.71 | 1,369,300 |
| 2019-05-07 | $16.74 | $16.98 | $16.46 | $16.76 | $16.56 | 1,489,270 |
| 2019-05-06 | $17.25 | $17.25 | $15.93 | $16.35 | $16.16 | 2,170,670 |
| 2019-05-03 | $17.41 | $17.41 | $17.41 | $17.41 | $17.20 | 0 |
| 2019-05-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.20 | 0 |
| 2019-05-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.20 | 0 |
| 2019-04-30 | $17.01 | $17.68 | $17.01 | $17.41 | $17.20 | 1,645,050 |
| 2019-04-29 | $18.53 | $18.69 | $16.88 | $16.94 | $16.74 | 2,514,820 |
| 2019-04-26 | $18.49 | $18.98 | $18.42 | $18.53 | $18.31 | 2,193,990 |
| 2019-04-25 | $20.60 | $20.60 | $19.02 | $19.20 | $18.97 | 2,086,440 |
| 2019-04-24 | $20.15 | $20.59 | $20.00 | $20.55 | $20.31 | 1,464,940 |
| 2019-04-23 | $20.33 | $20.42 | $20.02 | $20.15 | $19.91 | 1,365,300 |
| 2019-04-22 | $20.99 | $21.09 | $20.16 | $20.34 | $20.10 | 1,952,900 |
| 2019-04-19 | $20.83 | $21.11 | $20.62 | $20.84 | $20.59 | 1,523,800 |
| 2019-04-18 | $21.65 | $21.68 | $20.83 | $20.85 | $20.60 | 2,650,900 |
| 2019-04-17 | $21.23 | $21.85 | $21.20 | $21.65 | $21.39 | 4,473,740 |
| 2019-04-16 | $20.54 | $20.92 | $19.96 | $20.90 | $20.65 | 2,553,190 |
| 2019-04-15 | $20.96 | $20.96 | $20.51 | $20.55 | $20.31 | 2,143,350 |
| 2019-04-12 | $21.15 | $21.33 | $20.33 | $20.56 | $20.32 | 4,089,050 |
| 2019-04-11 | $22.78 | $22.79 | $21.32 | $21.37 | $21.12 | 4,192,340 |
| 2019-04-10 | $22.37 | $22.95 | $22.10 | $22.79 | $22.52 | 4,790,500 |
| 2019-04-09 | $21.99 | $22.36 | $21.86 | $22.34 | $22.07 | 3,219,650 |
| 2019-04-08 | $22.52 | $22.52 | $21.68 | $21.99 | $21.73 | 4,231,300 |
| 2019-04-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.13 | 0 |
| 2019-04-04 | $22.57 | $22.70 | $22.26 | $22.40 | $22.13 | 4,085,140 |
| 2019-04-03 | $22.60 | $22.75 | $22.24 | $22.55 | $22.28 | 5,705,710 |
| 2019-04-02 | $23.08 | $23.33 | $22.65 | $22.89 | $22.62 | 7,239,640 |
| 2019-04-01 | $22.75 | $23.54 | $22.20 | $23.08 | $22.81 | 10,032,330 |
| 2019-03-29 | $23.58 | $24.34 | $23.58 | $23.58 | $23.30 | 8,866,660 |
| 2019-03-28 | $27.51 | $27.54 | $24.37 | $26.20 | $25.89 | 19,501,910 |
| 2019-03-27 | $25.68 | $27.08 | $24.76 | $27.08 | $26.76 | 10,189,930 |
| 2019-03-26 | $22.17 | $24.62 | $22.00 | $24.62 | $24.33 | 8,270,330 |
| 2019-03-25 | $22.63 | $23.15 | $21.31 | $22.38 | $22.11 | 4,479,390 |
| 2019-03-22 | $21.48 | $23.03 | $21.04 | $22.70 | $22.43 | 3,811,980 |
| 2019-03-21 | $20.25 | $21.47 | $20.24 | $21.41 | $21.15 | 4,012,250 |
| 2019-03-20 | $19.90 | $20.30 | $19.52 | $20.29 | $20.05 | 2,586,890 |
| 2019-03-19 | $19.50 | $20.32 | $19.28 | $20.03 | $19.79 | 4,340,850 |
| 2019-03-18 | $18.59 | $19.40 | $18.53 | $19.39 | $19.16 | 3,888,430 |
| 2019-03-15 | $17.82 | $18.57 | $17.82 | $18.52 | $18.30 | 2,139,850 |
| 2019-03-14 | $18.22 | $18.39 | $17.60 | $17.90 | $17.69 | 1,817,600 |
| 2019-03-13 | $18.56 | $18.78 | $18.35 | $18.42 | $18.20 | 2,716,690 |
| 2019-03-12 | $18.45 | $18.60 | $18.06 | $18.56 | $18.34 | 2,645,150 |
| 2019-03-11 | $17.82 | $18.30 | $17.76 | $18.30 | $18.08 | 1,626,120 |
| 2019-03-08 | $18.58 | $18.58 | $17.58 | $17.64 | $17.43 | 2,271,270 |
| 2019-03-07 | $18.42 | $19.11 | $18.33 | $18.81 | $18.59 | 3,091,740 |
| 2019-03-06 | $18.19 | $18.47 | $18.04 | $18.40 | $18.18 | 2,313,180 |
| 2019-03-05 | $18.00 | $18.25 | $17.81 | $18.20 | $17.98 | 1,700,120 |
| 2019-03-04 | $17.83 | $18.25 | $17.83 | $18.02 | $17.81 | 1,662,530 |
| 2019-03-01 | $18.00 | $18.09 | $17.65 | $17.83 | $17.62 | 1,167,700 |
| 2019-02-28 | $17.72 | $17.99 | $17.60 | $17.89 | $17.68 | 1,562,570 |
| 2019-02-27 | $17.60 | $17.90 | $17.31 | $17.53 | $17.32 | 1,744,670 |
| 2019-02-26 | $18.00 | $18.15 | $17.71 | $17.82 | $17.61 | 2,027,190 |
| 2019-02-25 | $17.50 | $17.95 | $17.36 | $17.91 | $17.70 | 2,216,610 |
| 2019-02-22 | $17.36 | $17.36 | $17.01 | $17.33 | $17.12 | 1,076,130 |
| 2019-02-21 | $17.22 | $17.45 | $17.03 | $17.04 | $16.84 | 1,242,010 |
| 2019-02-20 | $17.09 | $17.47 | $17.03 | $17.21 | $17.01 | 1,093,420 |
| 2019-02-19 | $17.33 | $17.33 | $16.98 | $17.11 | $16.91 | 1,294,800 |
| 2019-02-18 | $16.75 | $17.22 | $16.47 | $17.17 | $16.97 | 1,393,260 |
| 2019-02-15 | $16.85 | $16.99 | $16.70 | $16.70 | $16.50 | 851,400 |
| 2019-02-14 | $16.80 | $17.09 | $16.71 | $16.97 | $16.77 | 898,300 |
| 2019-02-13 | $16.64 | $16.93 | $16.60 | $16.83 | $16.63 | 1,099,400 |
| 2019-02-12 | $16.37 | $16.70 | $16.32 | $16.67 | $16.47 | 1,348,030 |
| 2019-02-11 | $16.01 | $16.48 | $16.01 | $16.44 | $16.24 | 1,310,600 |
| 2019-02-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.82 | 0 |
| 2019-02-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.82 | 0 |
| 2019-02-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.82 | 0 |
| 2019-02-05 | $16.01 | $16.01 | $16.01 | $16.01 | $15.82 | 0 |
| 2019-02-04 | $16.01 | $16.01 | $16.01 | $16.01 | $15.82 | 0 |
| 2019-02-01 | $15.78 | $16.05 | $15.70 | $16.01 | $15.82 | 1,021,100 |
| 2019-01-31 | $15.80 | $16.03 | $15.52 | $15.80 | $15.61 | 968,740 |
| 2019-01-30 | $16.19 | $16.21 | $15.61 | $15.68 | $15.49 | 1,456,200 |
| 2019-01-29 | $16.42 | $16.85 | $16.03 | $16.20 | $16.01 | 2,465,380 |
| 2019-01-28 | $16.29 | $16.88 | $16.01 | $16.16 | $15.97 | 1,501,370 |
| 2019-01-25 | $17.22 | $18.81 | $16.54 | $16.54 | $16.34 | 4,407,930 |
| 2019-01-24 | $17.79 | $17.96 | $17.12 | $17.15 | $16.95 | 2,495,300 |
| 2019-01-23 | $18.39 | $19.50 | $17.71 | $17.79 | $17.58 | 3,832,600 |
| 2019-01-22 | $17.80 | $18.80 | $17.50 | $18.50 | $18.28 | 2,333,430 |
| 2019-01-21 | $17.81 | $18.15 | $17.59 | $17.88 | $17.67 | 1,856,200 |
| 2019-01-18 | $17.81 | $17.97 | $17.47 | $17.81 | $17.60 | 1,300,870 |
| 2019-01-17 | $17.48 | $18.08 | $17.39 | $17.81 | $17.60 | 2,586,900 |
| 2019-01-16 | $16.92 | $17.78 | $16.85 | $17.44 | $17.23 | 3,205,640 |
| 2019-01-15 | $16.24 | $17.09 | $16.20 | $17.09 | $16.89 | 2,525,600 |
| 2019-01-14 | $16.42 | $16.49 | $16.21 | $16.34 | $16.15 | 1,278,900 |
| 2019-01-11 | $16.26 | $16.70 | $16.06 | $16.49 | $16.29 | 1,709,770 |
| 2019-01-10 | $16.18 | $16.43 | $16.18 | $16.26 | $16.07 | 978,650 |
| 2019-01-09 | $15.87 | $16.64 | $15.87 | $16.34 | $16.15 | 2,018,230 |
| 2019-01-08 | $15.77 | $15.91 | $15.68 | $15.87 | $15.68 | 1,020,480 |
| 2019-01-07 | $15.51 | $15.85 | $15.50 | $15.85 | $15.66 | 1,324,350 |
| 2019-01-04 | $15.10 | $15.51 | $14.91 | $15.46 | $15.28 | 1,258,650 |
| 2019-01-03 | $15.65 | $15.65 | $15.20 | $15.23 | $15.05 | 884,030 |
| 2019-01-02 | $15.92 | $15.94 | $15.32 | $15.41 | $15.23 | 878,770 |
| 2019-01-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.52 | 0 |
| 2018-12-31 | $15.71 | $15.71 | $15.71 | $15.71 | $15.52 | 0 |
| 2018-12-28 | $15.85 | $15.96 | $15.50 | $15.71 | $15.52 | 1,324,330 |
| 2018-12-27 | $16.73 | $16.73 | $14.73 | $15.68 | $15.49 | 1,450,600 |
| 2018-12-26 | $16.35 | $16.69 | $16.35 | $16.37 | $16.18 | 1,389,600 |
| 2018-12-25 | $16.90 | $16.90 | $16.14 | $16.47 | $16.27 | 2,097,140 |
| 2018-12-24 | $16.90 | $17.16 | $16.76 | $17.08 | $16.88 | 1,704,660 |
| 2018-12-21 | $17.33 | $17.50 | $16.98 | $17.00 | $16.80 | 2,496,600 |
| 2018-12-20 | $18.96 | $18.96 | $17.52 | $17.58 | $17.37 | 3,876,400 |
| 2018-12-19 | $19.75 | $20.00 | $18.68 | $18.96 | $18.73 | 3,113,920 |
| 2018-12-18 | $20.20 | $20.77 | $19.62 | $19.80 | $19.56 | 3,264,030 |
| 2018-12-17 | $19.27 | $21.60 | $18.98 | $20.91 | $20.66 | 5,963,580 |
| 2018-12-14 | $19.72 | $19.92 | $18.58 | $19.64 | $19.41 | 4,717,680 |
| 2018-12-13 | $20.59 | $21.17 | $19.81 | $19.88 | $19.64 | 6,788,820 |
| 2018-12-12 | $19.60 | $21.68 | $18.88 | $21.24 | $20.99 | 8,822,510 |
| 2018-12-11 | $18.93 | $20.00 | $18.75 | $19.90 | $19.66 | 3,668,710 |
| 2018-12-10 | $18.44 | $19.10 | $18.08 | $18.99 | $18.76 | 2,100,100 |
| 2018-12-07 | $18.85 | $18.85 | $18.41 | $18.64 | $18.42 | 3,523,100 |
| 2018-12-06 | $17.86 | $19.20 | $17.86 | $19.00 | $18.77 | 4,813,610 |
| 2018-12-05 | $17.64 | $18.10 | $17.31 | $18.07 | $17.85 | 1,096,180 |
| 2018-12-04 | $18.03 | $18.18 | $17.70 | $17.83 | $17.62 | 1,069,710 |
| 2018-12-03 | $17.85 | $18.27 | $17.85 | $18.03 | $17.82 | 1,383,300 |
| 2018-11-30 | $17.00 | $17.82 | $16.98 | $17.64 | $17.43 | 1,264,510 |
| 2018-11-29 | $18.46 | $18.46 | $17.41 | $17.45 | $17.24 | 1,793,720 |
| 2018-11-28 | $17.80 | $17.85 | $17.44 | $17.85 | $17.64 | 1,651,560 |
| 2018-11-27 | $17.15 | $17.81 | $17.15 | $17.79 | $17.58 | 2,184,930 |
| 2018-11-26 | $16.71 | $17.10 | $16.35 | $17.09 | $16.89 | 1,082,720 |
| 2018-11-23 | $17.06 | $17.14 | $16.62 | $16.75 | $16.55 | 1,795,080 |
| 2018-11-22 | $17.08 | $17.27 | $16.88 | $17.14 | $16.94 | 1,424,480 |
| 2018-11-21 | $16.72 | $17.05 | $16.72 | $16.99 | $16.79 | 1,161,300 |
| 2018-11-20 | $17.17 | $17.53 | $16.30 | $17.12 | $16.92 | 2,310,300 |
| 2018-11-19 | $17.29 | $17.39 | $16.78 | $17.14 | $16.94 | 1,674,800 |
| 2018-11-16 | $17.55 | $17.88 | $17.25 | $17.33 | $17.12 | 2,846,960 |
| 2018-11-15 | $17.19 | $17.67 | $16.93 | $17.62 | $17.41 | 2,962,250 |
| 2018-11-14 | $16.85 | $16.98 | $16.62 | $16.90 | $16.70 | 1,727,060 |
| 2018-11-13 | $16.25 | $16.80 | $16.18 | $16.73 | $16.53 | 1,853,770 |
| 2018-11-12 | $16.06 | $16.52 | $15.93 | $16.51 | $16.31 | 1,130,360 |
| 2018-11-09 | $16.26 | $16.40 | $16.00 | $16.06 | $15.87 | 897,880 |
| 2018-11-08 | $16.41 | $16.68 | $16.30 | $16.42 | $16.22 | 1,060,770 |
| 2018-11-07 | $16.42 | $16.69 | $16.32 | $16.33 | $16.14 | 1,268,940 |
| 2018-11-06 | $16.70 | $16.79 | $16.33 | $16.64 | $16.44 | 1,783,550 |
| 2018-11-05 | $16.36 | $17.29 | $16.36 | $16.95 | $16.75 | 3,557,120 |
| 2018-11-02 | $16.24 | $16.27 | $16.00 | $16.27 | $16.08 | 1,815,500 |
| 2018-11-01 | $16.00 | $16.30 | $15.93 | $15.93 | $15.74 | 2,052,180 |
| 2018-10-31 | $16.05 | $16.45 | $15.90 | $16.25 | $16.06 | 2,508,320 |
| 2018-10-30 | $15.12 | $16.80 | $15.02 | $16.21 | $16.02 | 3,053,640 |
| 2018-10-29 | $15.60 | $15.68 | $14.13 | $15.31 | $15.13 | 928,100 |
| 2018-10-26 | $15.59 | $16.20 | $15.52 | $15.70 | $15.51 | 1,382,150 |
| 2018-10-25 | $15.28 | $15.62 | $14.80 | $15.47 | $15.29 | 1,178,700 |
| 2018-10-24 | $15.70 | $16.00 | $15.65 | $15.87 | $15.68 | 1,191,420 |
| 2018-10-23 | $15.80 | $16.18 | $15.58 | $15.83 | $15.64 | 1,858,950 |
| 2018-10-22 | $15.33 | $16.10 | $15.31 | $15.95 | $15.76 | 2,546,150 |
| 2018-10-19 | $14.35 | $15.88 | $14.33 | $15.31 | $15.13 | 2,276,320 |
| 2018-10-18 | $14.27 | $15.78 | $14.10 | $14.90 | $14.72 | 2,670,790 |
| 2018-10-17 | $14.42 | $14.57 | $14.05 | $14.46 | $14.29 | 699,370 |
| 2018-10-16 | $14.42 | $14.84 | $14.05 | $14.15 | $13.98 | 829,070 |
| 2018-10-15 | $15.14 | $15.34 | $14.60 | $14.65 | $14.48 | 1,017,680 |
| 2018-10-12 | $14.63 | $15.14 | $13.53 | $15.05 | $14.87 | 1,320,880 |
| 2018-10-11 | $15.74 | $16.05 | $14.89 | $14.99 | $14.81 | 1,835,630 |
| 2018-10-10 | $15.83 | $16.99 | $15.83 | $16.54 | $16.34 | 2,598,730 |
| 2018-10-09 | $15.29 | $15.79 | $15.29 | $15.78 | $15.59 | 764,740 |
| 2018-10-08 | $15.50 | $15.59 | $15.12 | $15.29 | $15.11 | 633,400 |
| 2018-10-05 | $15.81 | $15.81 | $15.81 | $15.81 | $15.62 | 0 |
| 2018-10-04 | $15.81 | $15.81 | $15.81 | $15.81 | $15.62 | 0 |
| 2018-10-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.62 | 0 |
| 2018-10-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.62 | 0 |
| 2018-10-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.62 | 0 |
| 2018-09-28 | $15.50 | $16.02 | $15.50 | $15.81 | $15.62 | 746,800 |
| 2018-09-27 | $16.10 | $16.28 | $15.50 | $15.53 | $15.35 | 1,325,060 |
| 2018-09-26 | $16.41 | $16.45 | $16.15 | $16.23 | $16.04 | 1,405,260 |
| 2018-09-25 | $15.80 | $17.37 | $15.61 | $16.49 | $16.29 | 2,093,980 |
| 2018-09-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.61 | 0 |
| 2018-09-21 | $15.50 | $15.89 | $15.35 | $15.80 | $15.61 | 937,030 |
| 2018-09-20 | $15.49 | $15.67 | $15.33 | $15.38 | $15.20 | 565,600 |
| 2018-09-19 | $15.00 | $15.68 | $14.90 | $15.50 | $15.32 | 794,800 |
| 2018-09-18 | $15.02 | $15.44 | $15.00 | $15.34 | $15.16 | 522,520 |
| 2018-09-17 | $15.92 | $15.93 | $15.00 | $15.00 | $14.82 | 929,410 |
| 2018-09-14 | $16.16 | $16.62 | $15.95 | $15.97 | $15.78 | 1,129,650 |
| 2018-09-13 | $15.99 | $16.13 | $15.89 | $16.08 | $15.89 | 524,620 |
| 2018-09-12 | $15.88 | $16.04 | $15.60 | $15.93 | $15.74 | 528,010 |
| 2018-09-11 | $15.79 | $16.02 | $15.32 | $15.79 | $15.60 | 481,900 |
| 2018-09-10 | $15.86 | $16.07 | $15.65 | $15.68 | $15.49 | 519,300 |
| 2018-09-07 | $15.99 | $16.27 | $15.95 | $16.12 | $15.93 | 898,340 |
| 2018-09-06 | $15.88 | $16.04 | $15.71 | $15.90 | $15.71 | 540,020 |
| 2018-09-05 | $16.08 | $16.35 | $15.80 | $15.88 | $15.69 | 848,100 |
| 2018-09-04 | $15.75 | $16.25 | $15.75 | $16.09 | $15.90 | 786,120 |
| 2018-09-03 | $16.77 | $16.77 | $15.43 | $16.10 | $15.91 | 1,165,410 |
| 2018-08-31 | $17.82 | $17.82 | $16.33 | $16.60 | $16.40 | 1,645,290 |
| 2018-08-30 | $18.29 | $18.46 | $17.85 | $17.86 | $17.65 | 878,080 |
| 2018-08-29 | $18.35 | $18.90 | $17.91 | $18.34 | $18.12 | 2,254,580 |
| 2018-08-28 | $17.63 | $18.83 | $17.56 | $18.70 | $18.48 | 2,082,550 |
| 2018-08-27 | $17.37 | $17.79 | $17.26 | $17.63 | $17.42 | 633,030 |
| 2018-08-24 | $17.26 | $17.47 | $17.16 | $17.18 | $16.98 | 393,800 |
| 2018-08-23 | $17.13 | $17.54 | $17.11 | $17.38 | $17.17 | 433,200 |
| 2018-08-22 | $17.45 | $17.53 | $17.15 | $17.25 | $17.04 | 420,500 |
| 2018-08-21 | $17.31 | $17.68 | $17.18 | $17.52 | $17.31 | 664,290 |
| 2018-08-20 | $16.97 | $17.30 | $16.84 | $17.29 | $17.08 | 533,030 |
| 2018-08-17 | $17.65 | $17.80 | $16.83 | $16.91 | $16.71 | 586,520 |
| 2018-08-16 | $17.26 | $17.80 | $17.23 | $17.60 | $17.39 | 541,560 |
| 2018-08-15 | $18.31 | $18.45 | $17.52 | $17.62 | $17.41 | 870,000 |
| 2018-08-14 | $17.98 | $18.48 | $17.95 | $18.31 | $18.09 | 822,500 |
| 2018-08-13 | $17.60 | $18.22 | $17.40 | $18.04 | $17.83 | 636,700 |
| 2018-08-10 | $17.94 | $18.06 | $17.80 | $18.01 | $17.80 | 616,920 |
| 2018-08-09 | $17.55 | $18.08 | $17.40 | $17.83 | $17.62 | 762,930 |
| 2018-08-08 | $18.07 | $18.08 | $17.46 | $17.49 | $17.28 | 683,020 |
| 2018-08-07 | $17.40 | $18.20 | $17.20 | $18.08 | $17.86 | 870,170 |
| 2018-08-06 | $18.19 | $18.19 | $17.22 | $17.40 | $17.19 | 877,560 |
| 2018-08-03 | $18.44 | $18.59 | $18.10 | $18.20 | $17.98 | 587,760 |
| 2018-08-02 | $19.40 | $19.54 | $17.90 | $18.44 | $18.22 | 1,225,390 |
| 2018-08-01 | $19.93 | $20.27 | $19.38 | $19.39 | $19.16 | 878,140 |
| 2018-07-31 | $19.96 | $20.13 | $19.75 | $19.93 | $19.69 | 486,700 |
| 2018-07-30 | $20.32 | $20.48 | $19.78 | $19.91 | $19.67 | 853,860 |
| 2018-07-27 | $20.60 | $20.60 | $20.21 | $20.31 | $20.07 | 592,200 |
| 2018-07-26 | $20.88 | $20.88 | $20.40 | $20.49 | $20.25 | 811,420 |
| 2018-07-25 | $20.98 | $20.98 | $20.55 | $20.81 | $20.56 | 903,680 |
| 2018-07-24 | $20.60 | $20.91 | $20.51 | $20.87 | $20.62 | 911,880 |
| 2018-07-23 | $20.39 | $20.61 | $20.33 | $20.51 | $20.27 | 659,230 |
| 2018-07-20 | $20.10 | $20.42 | $19.88 | $20.30 | $20.06 | 761,130 |
| 2018-07-19 | $20.60 | $20.70 | $19.80 | $20.04 | $19.80 | 1,200,240 |
| 2018-07-18 | $21.03 | $21.06 | $20.54 | $20.57 | $20.32 | 866,700 |
| 2018-07-17 | $20.71 | $20.94 | $20.45 | $20.89 | $20.64 | 900,000 |
| 2018-07-16 | $21.10 | $21.14 | $20.45 | $20.71 | $20.46 | 710,300 |
| 2018-07-13 | $20.86 | $21.18 | $20.68 | $20.82 | $20.57 | 973,490 |
| 2018-07-12 | $19.98 | $21.48 | $19.98 | $20.95 | $20.70 | 1,436,400 |
| 2018-07-11 | $20.50 | $20.52 | $19.20 | $20.12 | $19.88 | 1,207,300 |
| 2018-07-10 | $20.78 | $20.94 | $20.38 | $20.92 | $20.67 | 1,236,970 |
| 2018-07-09 | $20.00 | $20.68 | $20.00 | $20.63 | $20.38 | 856,470 |
| 2018-07-06 | $20.45 | $20.79 | $19.52 | $20.15 | $19.91 | 1,423,710 |
| 2018-07-05 | $20.92 | $21.45 | $20.00 | $20.29 | $20.05 | 1,140,720 |
| 2018-07-04 | $22.10 | $22.10 | $21.01 | $21.29 | $21.04 | 1,394,910 |
| 2018-07-03 | $21.53 | $22.19 | $21.15 | $22.16 | $21.90 | 1,294,470 |
| 2018-07-02 | $22.28 | $22.40 | $21.50 | $21.66 | $21.40 | 1,183,640 |
| 2018-06-29 | $21.24 | $22.24 | $21.10 | $22.16 | $21.90 | 1,687,340 |
| 2018-06-28 | $21.58 | $21.90 | $21.05 | $21.13 | $20.88 | 873,340 |
| 2018-06-27 | $21.87 | $22.22 | $21.35 | $21.58 | $21.32 | 1,199,540 |
| 2018-06-26 | $20.99 | $22.33 | $20.50 | $21.76 | $21.50 | 1,266,470 |
| 2018-06-25 | $21.68 | $21.75 | $21.03 | $21.10 | $20.85 | 705,700 |
| 2018-06-22 | $21.10 | $21.86 | $20.80 | $21.51 | $21.00 | 941,880 |
| 2018-06-21 | $22.68 | $22.83 | $21.21 | $21.33 | $20.83 | 1,470,700 |
| 2018-06-20 | $22.10 | $23.10 | $21.70 | $22.68 | $22.15 | 1,638,790 |
| 2018-06-19 | $23.92 | $24.24 | $22.43 | $22.43 | $21.90 | 2,209,580 |
| 2018-06-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.33 | 0 |
| 2018-06-15 | $25.78 | $26.07 | $24.53 | $24.92 | $24.33 | 2,395,870 |
| 2018-06-14 | $24.56 | $26.37 | $24.56 | $25.87 | $25.26 | 3,752,470 |
| 2018-06-13 | $25.60 | $25.70 | $24.89 | $25.09 | $24.50 | 1,581,750 |
| 2018-06-12 | $25.98 | $26.05 | $24.71 | $25.78 | $25.17 | 2,477,200 |
| 2018-06-11 | $25.21 | $26.15 | $25.18 | $26.11 | $25.50 | 2,835,600 |
| 2018-06-08 | $24.89 | $25.50 | $24.65 | $25.41 | $24.81 | 1,664,720 |
| 2018-06-07 | $25.91 | $25.98 | $25.03 | $25.12 | $24.53 | 2,241,470 |
| 2018-06-06 | $25.10 | $25.66 | $24.90 | $25.64 | $25.04 | 2,580,760 |
| 2018-06-05 | $24.41 | $25.18 | $24.40 | $25.02 | $24.43 | 2,075,700 |
| 2018-06-04 | $24.38 | $24.54 | $23.95 | $24.45 | $23.88 | 1,446,160 |
| 2018-06-01 | $24.34 | $24.98 | $23.90 | $24.20 | $23.63 | 1,952,130 |
| 2018-05-31 | $24.60 | $24.85 | $23.80 | $24.52 | $23.94 | 2,700,190 |
| 2018-05-30 | $24.81 | $26.01 | $23.38 | $24.15 | $23.58 | 3,772,320 |
| 2018-05-29 | $26.80 | $26.90 | $25.88 | $25.92 | $25.31 | 4,145,420 |
| 2018-05-28 | $26.94 | $27.60 | $25.97 | $27.28 | $26.64 | 6,529,680 |
| 2018-05-25 | $25.70 | $27.96 | $25.66 | $26.96 | $26.33 | 7,560,710 |
| 2018-05-24 | $25.78 | $26.38 | $25.36 | $25.86 | $25.25 | 2,953,680 |
| 2018-05-23 | $26.40 | $27.35 | $25.81 | $26.04 | $25.43 | 5,931,340 |
| 2018-05-22 | $25.55 | $26.68 | $25.55 | $26.49 | $25.87 | 4,560,790 |
| 2018-05-21 | $25.28 | $27.58 | $25.00 | $25.92 | $25.31 | 4,938,610 |
| 2018-05-18 | $25.40 | $25.40 | $24.73 | $25.13 | $24.54 | 2,271,760 |
| 2018-05-17 | $24.60 | $25.53 | $24.41 | $25.50 | $24.90 | 3,755,380 |
| 2018-05-16 | $25.13 | $25.13 | $24.51 | $24.58 | $24.00 | 2,365,220 |
| 2018-05-15 | $25.01 | $25.25 | $24.72 | $25.15 | $24.56 | 2,393,880 |
| 2018-05-14 | $24.27 | $25.12 | $23.93 | $25.10 | $24.51 | 2,767,360 |
| 2018-05-11 | $24.42 | $25.10 | $24.42 | $24.54 | $23.96 | 2,770,150 |
| 2018-05-10 | $24.49 | $24.63 | $24.09 | $24.54 | $23.96 | 2,266,250 |
| 2018-05-09 | $24.02 | $25.20 | $23.82 | $24.73 | $24.15 | 3,434,560 |
| 2018-05-08 | $23.85 | $24.20 | $23.76 | $24.03 | $23.47 | 1,559,640 |
| 2018-05-07 | $23.27 | $23.89 | $23.24 | $23.80 | $23.24 | 1,293,170 |
| 2018-05-04 | $23.61 | $23.67 | $23.02 | $23.10 | $22.56 | 865,330 |
| 2018-05-03 | $23.01 | $23.65 | $22.83 | $23.55 | $23.00 | 1,287,740 |
| 2018-05-02 | $23.14 | $23.28 | $22.82 | $23.06 | $22.52 | 805,450 |
| 2018-05-01 | $23.11 | $23.11 | $23.11 | $23.11 | $22.57 | 0 |
| 2018-04-30 | $23.11 | $23.11 | $23.11 | $23.11 | $22.57 | 0 |
| 2018-04-27 | $23.19 | $23.27 | $22.62 | $23.11 | $22.57 | 1,022,190 |
| 2018-04-26 | $23.99 | $24.10 | $22.86 | $23.00 | $22.46 | 2,168,730 |
| 2018-04-25 | $24.45 | $24.69 | $23.70 | $24.08 | $23.51 | 2,481,510 |
| 2018-04-24 | $22.80 | $25.06 | $22.60 | $24.90 | $24.32 | 2,957,500 |
| 2018-04-23 | $22.71 | $22.94 | $22.29 | $22.80 | $22.26 | 1,450,000 |
| 2018-04-20 | $23.35 | $23.78 | $22.60 | $22.64 | $22.11 | 2,528,970 |
| 2018-04-19 | $24.57 | $25.01 | $24.07 | $24.08 | $23.51 | 1,632,220 |
| 2018-04-18 | $24.70 | $25.10 | $23.59 | $24.80 | $24.22 | 2,115,920 |
| 2018-04-17 | $25.81 | $26.20 | $24.50 | $24.60 | $24.02 | 1,948,190 |
| 2018-04-16 | $25.85 | $26.37 | $25.50 | $25.87 | $25.26 | 1,902,930 |
| 2018-04-13 | $26.16 | $26.75 | $25.80 | $25.87 | $25.26 | 2,615,300 |
| 2018-04-12 | $26.51 | $26.53 | $26.01 | $26.15 | $25.54 | 2,897,510 |
| 2018-04-11 | $25.85 | $26.86 | $25.73 | $26.64 | $26.01 | 4,589,840 |
| 2018-04-10 | $26.06 | $26.35 | $25.07 | $25.74 | $25.14 | 4,121,490 |
| 2018-04-09 | $25.20 | $26.71 | $24.80 | $26.42 | $25.80 | 5,140,780 |
| 2018-04-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.28 | 0 |
| 2018-04-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.28 | 0 |
| 2018-04-04 | $25.21 | $25.58 | $24.80 | $24.86 | $24.28 | 2,582,530 |
| 2018-04-03 | $24.00 | $24.99 | $23.58 | $24.94 | $24.35 | 2,304,130 |
| 2018-04-02 | $25.43 | $25.43 | $24.71 | $24.98 | $24.39 | 2,259,890 |
| 2018-03-30 | $24.40 | $25.20 | $24.34 | $24.95 | $24.36 | 2,149,160 |
| 2018-03-29 | $23.85 | $24.68 | $23.83 | $24.42 | $23.85 | 2,097,210 |
| 2018-03-28 | $23.30 | $24.10 | $22.96 | $23.83 | $23.27 | 1,844,460 |
| 2018-03-27 | $23.51 | $24.26 | $23.30 | $23.72 | $23.16 | 2,139,400 |
| 2018-03-26 | $22.80 | $23.35 | $21.30 | $23.26 | $22.71 | 1,965,170 |
| 2018-03-23 | $24.52 | $24.87 | $23.10 | $23.10 | $22.56 | 3,226,510 |
| 2018-03-22 | $25.93 | $26.45 | $25.38 | $25.67 | $25.07 | 2,668,700 |
| 2018-03-21 | $25.65 | $26.60 | $25.45 | $25.91 | $25.30 | 4,336,110 |
| 2018-03-20 | $25.48 | $25.98 | $25.20 | $25.82 | $25.21 | 4,255,190 |
| 2018-03-19 | $25.38 | $27.28 | $25.38 | $26.59 | $25.97 | 8,091,130 |
| 2018-03-16 | $23.30 | $25.63 | $23.06 | $25.63 | $25.03 | 4,636,090 |
| 2018-03-15 | $24.28 | $24.43 | $22.89 | $23.30 | $22.75 | 2,096,200 |
| 2018-03-14 | $24.42 | $24.78 | $24.34 | $24.52 | $23.94 | 1,451,560 |
| 2018-03-13 | $24.94 | $25.16 | $24.48 | $24.50 | $23.92 | 1,763,320 |
| 2018-03-12 | $24.68 | $25.62 | $24.68 | $24.95 | $24.36 | 1,868,150 |
| 2018-03-09 | $24.55 | $24.89 | $24.41 | $24.79 | $24.21 | 1,952,900 |
| 2018-03-08 | $24.01 | $24.56 | $23.96 | $24.53 | $23.95 | 1,861,850 |
| 2018-03-07 | $24.03 | $24.34 | $23.90 | $23.99 | $23.43 | 1,254,870 |
| 2018-03-06 | $24.23 | $24.30 | $24.01 | $24.17 | $23.60 | 1,417,360 |
| 2018-03-05 | $23.60 | $24.45 | $23.36 | $24.06 | $23.50 | 2,016,580 |
| 2018-03-02 | $23.24 | $23.72 | $23.24 | $23.37 | $22.82 | 1,005,420 |
| 2018-03-01 | $22.99 | $23.55 | $22.95 | $23.48 | $22.93 | 828,150 |
| 2018-02-28 | $23.60 | $23.60 | $23.29 | $23.33 | $22.78 | 1,011,030 |
| 2018-02-27 | $23.81 | $24.21 | $23.60 | $23.83 | $23.27 | 1,261,130 |
| 2018-02-26 | $23.48 | $24.00 | $23.48 | $23.93 | $23.37 | 1,372,510 |
| 2018-02-23 | $23.03 | $23.44 | $22.95 | $23.23 | $22.68 | 860,010 |
| 2018-02-22 | $22.69 | $23.09 | $22.57 | $23.03 | $22.49 | 735,210 |
| 2018-02-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.04 | 0 |
| 2018-02-20 | $22.57 | $22.57 | $22.57 | $22.57 | $22.04 | 0 |
| 2018-02-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.04 | 0 |
| 2018-02-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.04 | 0 |
| 2018-02-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.04 | 0 |
| 2018-02-14 | $22.62 | $22.90 | $22.53 | $22.57 | $22.04 | 555,800 |
| 2018-02-13 | $22.90 | $23.20 | $22.40 | $22.59 | $22.06 | 974,970 |
| 2018-02-12 | $22.50 | $22.98 | $22.32 | $22.90 | $22.36 | 1,117,230 |
| 2018-02-09 | $22.38 | $22.86 | $21.93 | $22.08 | $21.56 | 1,163,600 |
| 2018-02-08 | $22.46 | $23.09 | $22.38 | $23.01 | $22.47 | 945,600 |
| 2018-02-07 | $22.92 | $23.45 | $21.84 | $22.74 | $22.21 | 1,518,040 |
| 2018-02-06 | $24.01 | $24.65 | $22.20 | $22.37 | $21.84 | 1,621,030 |
| 2018-02-05 | $24.01 | $24.45 | $23.70 | $24.27 | $23.70 | 1,034,760 |
| 2018-02-02 | $24.75 | $25.00 | $23.50 | $24.55 | $23.97 | 1,456,550 |
| 2018-02-01 | $26.01 | $26.36 | $24.38 | $24.72 | $24.14 | 2,144,870 |
| 2018-01-31 | $27.50 | $27.60 | $25.80 | $26.01 | $25.40 | 2,375,450 |
| 2018-01-30 | $27.69 | $27.97 | $27.32 | $27.49 | $26.84 | 1,672,820 |
| 2018-01-29 | $27.68 | $28.22 | $27.34 | $28.02 | $27.36 | 1,571,520 |
| 2018-01-26 | $28.00 | $28.25 | $27.58 | $27.61 | $26.96 | 2,343,700 |
| 2018-01-25 | $28.88 | $29.45 | $28.26 | $28.31 | $27.65 | 2,334,840 |
| 2018-01-24 | $28.50 | $28.87 | $28.20 | $28.75 | $28.07 | 2,022,910 |
| 2018-01-23 | $28.28 | $28.94 | $28.00 | $28.42 | $27.75 | 1,863,530 |
| 2018-01-22 | $29.15 | $29.49 | $27.98 | $28.37 | $27.70 | 3,581,440 |
| 2018-01-19 | $31.00 | $31.19 | $29.80 | $30.12 | $29.41 | 3,850,320 |
| 2018-01-18 | $31.01 | $31.48 | $30.52 | $30.91 | $30.18 | 4,019,470 |
| 2018-01-17 | $30.23 | $31.53 | $29.51 | $31.49 | $30.75 | 7,014,710 |
| 2018-01-16 | $28.90 | $31.66 | $28.90 | $30.54 | $29.82 | 6,865,090 |
| 2018-01-15 | $30.10 | $30.30 | $28.74 | $28.90 | $28.22 | 4,529,990 |
| 2018-01-12 | $29.31 | $30.60 | $28.90 | $30.32 | $29.61 | 7,145,170 |
| 2018-01-11 | $27.60 | $30.25 | $27.25 | $29.48 | $28.79 | 6,278,500 |
| 2018-01-10 | $28.68 | $28.71 | $27.44 | $27.81 | $27.16 | 3,045,600 |
| 2018-01-09 | $28.62 | $29.23 | $28.31 | $28.83 | $28.15 | 4,213,670 |
| 2018-01-08 | $26.91 | $29.01 | $26.89 | $28.99 | $28.31 | 5,040,840 |
| 2018-01-05 | $27.00 | $27.43 | $26.66 | $26.92 | $26.29 | 1,542,640 |
| 2018-01-04 | $27.42 | $27.68 | $27.07 | $27.18 | $26.54 | 1,505,920 |
| 2018-01-03 | $28.02 | $28.03 | $27.15 | $27.65 | $27.00 | 2,303,110 |
| 2018-01-02 | $28.16 | $28.48 | $27.85 | $28.18 | $27.52 | 1,694,660 |
| 2018-01-01 | $28.03 | $28.03 | $28.03 | $28.03 | $27.37 | 0 |
| 2017-12-29 | $28.92 | $29.00 | $27.80 | $28.03 | $27.37 | 2,590,930 |
| 2017-12-28 | $28.34 | $29.62 | $28.20 | $28.88 | $28.20 | 4,806,330 |
| 2017-12-27 | $27.34 | $29.67 | $27.15 | $28.82 | $28.14 | 5,073,710 |
| 2017-12-26 | $26.21 | $27.96 | $25.95 | $27.62 | $26.97 | 3,117,890 |
| 2017-12-25 | $26.40 | $26.46 | $25.62 | $26.24 | $25.62 | 1,770,590 |
| 2017-12-22 | $26.85 | $27.19 | $26.26 | $26.68 | $26.05 | 1,314,220 |
| 2017-12-21 | $26.83 | $27.12 | $25.89 | $26.93 | $26.30 | 1,731,590 |
| 2017-12-20 | $27.60 | $27.68 | $26.61 | $26.84 | $26.21 | 1,622,350 |
| 2017-12-19 | $27.03 | $27.78 | $27.03 | $27.70 | $27.05 | 1,448,350 |
| 2017-12-18 | $27.47 | $27.77 | $26.91 | $27.16 | $26.52 | 1,218,210 |
| 2017-12-15 | $28.00 | $28.18 | $27.44 | $27.47 | $26.82 | 1,667,810 |
| 2017-12-14 | $27.75 | $28.42 | $27.34 | $28.39 | $27.72 | 2,217,840 |
| 2017-12-13 | $27.41 | $28.39 | $27.41 | $28.01 | $27.35 | 2,135,130 |
| 2017-12-12 | $28.60 | $28.83 | $27.71 | $27.86 | $27.21 | 2,728,030 |
| 2017-12-11 | $29.49 | $29.59 | $28.60 | $28.86 | $28.18 | 5,335,480 |
| 2017-12-08 | $27.09 | $29.03 | $27.09 | $29.03 | $28.35 | 3,290,090 |
| 2017-12-07 | $25.93 | $26.44 | $25.51 | $26.39 | $25.77 | 2,057,740 |
| 2017-12-06 | $25.53 | $26.00 | $25.06 | $25.99 | $25.38 | 1,818,740 |
| 2017-12-05 | $26.41 | $27.03 | $25.00 | $25.55 | $24.95 | 2,122,350 |
| 2017-12-04 | $28.86 | $28.95 | $26.53 | $26.77 | $26.14 | 3,119,350 |
| 2017-12-01 | $28.90 | $29.18 | $28.70 | $28.99 | $28.31 | 1,269,100 |
| 2017-11-30 | $28.81 | $29.54 | $28.80 | $28.98 | $28.30 | 1,771,390 |
| 2017-11-29 | $29.60 | $29.61 | $28.40 | $29.00 | $28.32 | 2,201,150 |
| 2017-11-28 | $28.75 | $29.73 | $28.65 | $29.62 | $28.92 | 2,363,650 |
| 2017-11-27 | $28.56 | $29.39 | $28.01 | $28.90 | $28.22 | 2,317,890 |
| 2017-11-24 | $28.11 | $28.97 | $28.11 | $28.39 | $27.72 | 2,018,890 |
| 2017-11-23 | $29.85 | $30.26 | $28.66 | $28.83 | $28.15 | 2,701,140 |
| 2017-11-22 | $30.90 | $31.15 | $30.16 | $30.37 | $29.66 | 2,057,600 |
| 2017-11-21 | $31.24 | $31.24 | $29.86 | $30.72 | $30.00 | 3,068,520 |
| 2017-11-20 | $30.61 | $31.34 | $29.62 | $31.20 | $30.47 | 2,747,520 |
| 2017-11-17 | $34.10 | $34.24 | $30.58 | $30.96 | $30.23 | 4,520,780 |
| 2017-11-16 | $33.80 | $34.33 | $33.67 | $33.80 | $33.01 | 2,476,160 |
| 2017-11-15 | $34.76 | $34.76 | $33.65 | $34.00 | $33.20 | 3,594,910 |
| 2017-11-14 | $36.20 | $36.47 | $34.50 | $34.81 | $33.99 | 6,098,130 |
| 2017-11-13 | $36.99 | $37.48 | $36.21 | $36.30 | $35.45 | 5,571,350 |
| 2017-11-10 | $37.25 | $38.48 | $37.25 | $37.40 | $36.52 | 6,563,010 |
| 2017-11-09 | $36.84 | $38.25 | $36.68 | $37.74 | $36.85 | 6,956,400 |
| 2017-11-08 | $36.08 | $38.39 | $35.91 | $37.33 | $36.45 | 9,641,950 |
| 2017-11-07 | $36.17 | $36.58 | $34.90 | $36.37 | $35.52 | 6,977,760 |
| 2017-11-06 | $36.90 | $37.20 | $36.02 | $36.41 | $35.56 | 5,438,560 |
| 2017-11-03 | $37.47 | $38.11 | $35.88 | $36.13 | $35.28 | 8,849,350 |
| 2017-11-02 | $41.31 | $41.80 | $38.88 | $38.88 | $37.97 | 11,231,640 |
| 2017-11-01 | $40.60 | $43.38 | $39.38 | $43.20 | $42.19 | 15,782,370 |
| 2017-10-31 | $40.70 | $43.70 | $40.00 | $41.79 | $40.81 | 18,388,530 |
| 2017-10-30 | $40.69 | $40.69 | $40.69 | $40.69 | $39.73 | 1,547,760 |
| 2017-10-27 | $36.99 | $36.99 | $36.99 | $36.99 | $36.12 | 78,210 |
| 2017-10-26 | $33.63 | $33.63 | $33.63 | $33.63 | $32.84 | 17,700 |
| 2017-10-25 | $30.57 | $30.57 | $30.57 | $30.57 | $29.85 | 6,570 |
| 2017-10-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.14 | 10,680 |
| 2017-10-23 | $21.05 | $25.26 | $21.05 | $25.26 | $24.67 | 14,800 |
Suzhou Jin Hong Shun Auto Parts Company Ltd (603922) News Headlines
Recent Suzhou Jin Hong Shun Auto Parts Company Ltd (603922) News
Similar Companies to Suzhou Jin Hong Shun Auto Parts Company Ltd (603922) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |