Daqian Ecology Environment Group Company Ltd (603955) Exchange: SHG
Data as of July 11, 2025
$30.78 ($-1.34) -4.17%
Daqian Ecology Environment Group Company Ltd - Daily Information
Click for more stock information on Daqian Ecology Environment Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $32.31 |
| Previous Close | $30.78 |
| High | $32.37 |
| Low | $30.60 |
| Adjusted Open | $32.31 |
| Previous Adjusted Close | $30.78 |
| Adjusted High | $32.37 |
| Adjusted Low | $30.60 |
About Daqian Ecology Environment Group Company Ltd (603955)
Invest in Daqian Ecology Environment Group Company Ltd (603955)
Historical Stock Data for Daqian Ecology Environment Group Company Ltd (603955)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $32.31 | $32.37 | $30.60 | $30.78 | $30.78 | 8,381,800 |
| 2025-07-08 | $31.50 | $32.81 | $31.01 | $32.12 | $32.12 | 9,289,770 |
| 2025-07-07 | $31.04 | $32.05 | $30.49 | $31.36 | $31.36 | 5,478,500 |
| 2025-07-04 | $31.20 | $31.20 | $30.40 | $30.97 | $30.97 | 3,153,000 |
| 2025-07-03 | $30.80 | $31.21 | $30.50 | $31.05 | $31.05 | 3,054,900 |
| 2025-07-02 | $31.30 | $31.45 | $30.50 | $30.66 | $30.66 | 4,025,000 |
| 2025-06-30 | $30.70 | $31.49 | $30.55 | $31.04 | $31.04 | 3,260,410 |
| 2025-06-27 | $30.40 | $31.50 | $30.40 | $30.70 | $30.70 | 4,716,330 |
| 2025-06-26 | $30.90 | $30.98 | $30.25 | $30.33 | $30.33 | 3,120,700 |
| 2025-06-25 | $30.94 | $31.07 | $30.22 | $30.87 | $30.87 | 3,874,800 |
| 2025-06-24 | $31.07 | $31.23 | $30.20 | $30.94 | $30.94 | 4,371,800 |
| 2025-06-23 | $30.87 | $31.47 | $30.00 | $30.67 | $30.67 | 6,031,870 |
| 2025-06-20 | $31.70 | $31.90 | $30.86 | $31.00 | $31.00 | 3,629,900 |
| 2025-06-19 | $32.35 | $32.58 | $31.21 | $31.43 | $31.43 | 5,004,800 |
| 2025-06-18 | $33.21 | $33.59 | $32.13 | $32.27 | $32.27 | 5,485,390 |
| 2025-06-17 | $34.13 | $34.40 | $33.33 | $33.40 | $33.40 | 4,707,100 |
| 2025-06-13 | $34.47 | $34.59 | $33.22 | $34.01 | $34.01 | 6,015,420 |
| 2025-06-12 | $33.62 | $35.00 | $33.30 | $34.52 | $34.52 | 6,361,900 |
| 2025-06-11 | $34.00 | $34.43 | $33.38 | $33.64 | $33.64 | 5,268,190 |
| 2025-06-10 | $34.52 | $34.65 | $33.11 | $34.06 | $34.06 | 7,442,580 |
| 2025-06-09 | $34.70 | $35.29 | $34.10 | $34.51 | $34.51 | 6,086,670 |
| 2025-06-06 | $34.94 | $35.08 | $33.50 | $34.34 | $34.34 | 7,417,100 |
| 2025-06-05 | $36.17 | $36.20 | $33.89 | $35.00 | $35.00 | 14,013,110 |
| 2025-06-04 | $34.08 | $36.85 | $34.08 | $36.54 | $36.54 | 14,539,070 |
| 2025-06-03 | $33.00 | $35.43 | $32.89 | $34.61 | $34.61 | 10,011,010 |
| 2025-05-30 | $34.43 | $34.95 | $33.58 | $33.80 | $33.80 | 7,882,060 |
| 2025-05-29 | $33.97 | $34.32 | $33.18 | $34.06 | $34.06 | 8,403,340 |
| 2025-05-28 | $35.60 | $35.83 | $33.09 | $33.97 | $33.97 | 14,190,100 |
| 2025-05-27 | $35.53 | $36.88 | $35.00 | $35.60 | $35.60 | 10,946,970 |
| 2025-05-26 | $36.55 | $37.53 | $35.58 | $36.32 | $36.32 | 11,320,000 |
| 2025-05-23 | $33.78 | $38.58 | $33.78 | $37.40 | $37.40 | 18,097,080 |
| 2025-05-22 | $38.22 | $39.40 | $36.00 | $36.45 | $36.45 | 18,264,340 |
| 2025-05-21 | $36.63 | $40.77 | $36.63 | $39.55 | $39.55 | 21,025,270 |
| 2025-05-20 | $34.96 | $38.46 | $34.48 | $37.46 | $37.46 | 23,421,930 |
| 2025-05-19 | $33.01 | $34.96 | $31.94 | $34.96 | $34.96 | 18,916,490 |
| 2025-05-16 | $31.82 | $32.80 | $30.68 | $31.78 | $31.78 | 12,441,360 |
| 2025-05-15 | $30.49 | $33.07 | $30.08 | $31.86 | $31.86 | 16,455,820 |
| 2025-05-14 | $30.09 | $30.69 | $29.08 | $30.34 | $30.34 | 9,975,990 |
| 2025-05-13 | $30.70 | $31.50 | $29.48 | $30.27 | $30.27 | 13,398,400 |
| 2025-05-12 | $29.27 | $31.25 | $28.88 | $31.04 | $31.04 | 20,299,620 |
| 2025-05-09 | $29.58 | $31.42 | $29.15 | $29.55 | $29.55 | 26,744,990 |
| 2025-05-08 | $26.50 | $29.38 | $26.50 | $29.38 | $29.38 | 24,712,760 |
| 2025-05-07 | $25.27 | $27.87 | $25.20 | $26.71 | $26.71 | 23,862,520 |
| 2025-05-06 | $24.88 | $26.95 | $24.50 | $25.34 | $25.34 | 24,264,760 |
| 2025-04-30 | $23.10 | $24.94 | $22.70 | $24.94 | $24.94 | 25,159,420 |
| 2025-04-29 | $22.83 | $23.25 | $22.02 | $22.67 | $22.67 | 14,385,050 |
| 2025-04-28 | $21.19 | $22.83 | $21.10 | $22.83 | $22.83 | 11,588,200 |
| 2025-04-25 | $21.80 | $21.90 | $20.59 | $20.75 | $20.75 | 13,852,600 |
| 2025-04-24 | $21.79 | $23.00 | $21.00 | $21.96 | $21.96 | 17,491,000 |
| 2025-04-23 | $22.49 | $23.00 | $21.68 | $21.71 | $21.71 | 14,701,390 |
| 2025-04-22 | $21.89 | $23.82 | $21.55 | $22.39 | $22.39 | 24,145,420 |
| 2025-04-21 | $22.47 | $23.94 | $22.47 | $23.94 | $23.94 | 26,249,150 |
| 2025-04-18 | $19.87 | $21.76 | $19.61 | $21.76 | $21.76 | 15,725,510 |
| 2025-04-17 | $20.30 | $20.77 | $19.76 | $19.78 | $19.78 | 10,531,200 |
| 2025-04-16 | $20.80 | $21.45 | $20.02 | $20.41 | $20.41 | 15,178,390 |
| 2025-04-15 | $18.06 | $19.86 | $18.05 | $19.86 | $19.86 | 7,139,290 |
| 2025-04-14 | $18.00 | $18.32 | $17.51 | $18.05 | $18.05 | 4,072,400 |
| 2025-04-11 | $16.81 | $17.47 | $16.81 | $17.14 | $17.14 | 2,672,610 |
| 2025-04-10 | $16.77 | $17.32 | $16.77 | $16.99 | $16.99 | 3,791,020 |
| 2025-04-09 | $16.00 | $16.89 | $14.77 | $16.57 | $16.57 | 5,402,390 |
| 2025-04-08 | $16.51 | $16.97 | $15.91 | $16.31 | $16.31 | 5,993,960 |
| 2025-04-07 | $18.18 | $18.20 | $17.28 | $17.28 | $17.28 | 2,803,200 |
| 2025-04-03 | $19.65 | $19.65 | $18.81 | $19.20 | $19.20 | 2,528,300 |
| 2025-04-02 | $19.17 | $20.07 | $19.10 | $19.48 | $19.48 | 3,792,250 |
| 2025-04-01 | $19.16 | $19.48 | $19.05 | $19.15 | $19.15 | 2,648,600 |
| 2025-03-31 | $19.89 | $19.89 | $18.87 | $19.16 | $19.16 | 4,152,910 |
| 2025-03-28 | $20.05 | $20.18 | $19.80 | $19.92 | $19.92 | 3,138,630 |
| 2025-03-27 | $20.37 | $20.79 | $19.93 | $20.05 | $20.05 | 4,065,100 |
| 2025-03-26 | $19.65 | $20.55 | $19.60 | $20.53 | $20.53 | 4,827,100 |
| 2025-03-25 | $20.21 | $20.39 | $19.60 | $19.65 | $19.65 | 5,055,600 |
| 2025-03-24 | $20.74 | $21.25 | $19.63 | $20.34 | $20.34 | 8,663,700 |
| 2025-03-21 | $20.90 | $21.09 | $20.28 | $20.75 | $20.75 | 6,063,100 |
| 2025-03-20 | $19.99 | $21.20 | $19.87 | $20.97 | $20.97 | 10,861,830 |
| 2025-03-19 | $19.99 | $20.19 | $19.81 | $19.99 | $19.99 | 3,298,000 |
| 2025-03-18 | $20.14 | $20.30 | $19.77 | $20.09 | $20.09 | 4,598,420 |
| 2025-03-17 | $19.38 | $20.32 | $19.38 | $19.93 | $19.93 | 7,746,990 |
| 2025-03-14 | $19.35 | $19.58 | $18.92 | $19.32 | $19.32 | 5,711,700 |
| 2025-03-13 | $19.80 | $20.64 | $19.37 | $19.39 | $19.39 | 12,012,300 |
| 2025-03-12 | $19.01 | $20.92 | $19.01 | $20.09 | $20.09 | 19,286,220 |
| 2025-03-11 | $18.50 | $19.08 | $18.43 | $19.02 | $19.02 | 3,400,410 |
| 2025-03-10 | $19.01 | $19.11 | $18.64 | $18.70 | $18.70 | 3,148,000 |
| 2025-03-07 | $19.06 | $19.19 | $18.93 | $19.00 | $19.00 | 3,596,330 |
| 2025-03-06 | $19.16 | $19.31 | $19.00 | $19.26 | $19.26 | 4,126,130 |
| 2025-03-05 | $19.10 | $19.34 | $18.80 | $19.17 | $19.17 | 3,600,700 |
| 2025-03-04 | $19.48 | $19.48 | $18.85 | $19.13 | $19.13 | 5,126,100 |
| 2025-03-03 | $18.65 | $19.63 | $18.41 | $19.48 | $19.48 | 8,609,250 |
| 2025-02-28 | $19.03 | $19.47 | $18.58 | $18.65 | $18.65 | 5,797,610 |
| 2025-02-27 | $19.05 | $19.48 | $19.01 | $19.22 | $19.22 | 6,928,000 |
| 2025-02-26 | $19.19 | $19.35 | $18.70 | $18.90 | $18.90 | 6,910,930 |
| 2025-02-25 | $19.28 | $19.80 | $19.11 | $19.23 | $19.23 | 6,760,800 |
| 2025-02-24 | $19.22 | $19.77 | $19.10 | $19.26 | $19.26 | 7,138,450 |
| 2025-02-20 | $19.40 | $20.21 | $19.30 | $19.72 | $19.72 | 5,770,590 |
| 2025-02-19 | $19.24 | $19.54 | $19.18 | $19.52 | $19.52 | 4,159,500 |
| 2025-02-18 | $20.01 | $20.20 | $19.26 | $19.32 | $19.32 | 6,434,400 |
| 2025-02-17 | $19.99 | $20.50 | $19.73 | $19.99 | $19.99 | 10,024,390 |
| 2025-02-14 | $21.10 | $22.41 | $20.26 | $20.32 | $20.32 | 15,792,580 |
| 2025-02-13 | $20.00 | $22.12 | $19.51 | $21.41 | $21.41 | 19,463,930 |
| 2025-02-12 | $19.88 | $20.30 | $19.60 | $20.11 | $20.11 | 8,710,230 |
| 2025-02-11 | $19.40 | $20.16 | $19.18 | $20.10 | $20.10 | 13,963,160 |
| 2025-02-10 | $18.88 | $19.30 | $18.57 | $19.28 | $19.28 | 7,989,630 |
| 2025-02-07 | $18.50 | $19.08 | $18.50 | $18.81 | $18.81 | 7,580,700 |
| 2025-02-06 | $18.39 | $18.61 | $18.05 | $18.58 | $18.58 | 8,294,240 |
| 2025-02-05 | $18.37 | $18.89 | $18.00 | $18.12 | $18.12 | 11,503,680 |
| 2025-01-27 | $18.45 | $19.34 | $18.06 | $18.26 | $18.26 | 16,413,570 |
| 2025-01-24 | $17.13 | $17.87 | $17.05 | $17.58 | $17.58 | 7,430,930 |
| 2025-01-23 | $17.79 | $18.34 | $17.11 | $17.23 | $17.23 | 7,745,400 |
| 2025-01-22 | $17.66 | $18.28 | $17.26 | $17.64 | $17.64 | 6,679,300 |
| 2025-01-21 | $17.94 | $18.04 | $17.25 | $17.61 | $17.61 | 7,209,100 |
| 2025-01-20 | $18.30 | $18.48 | $17.53 | $17.99 | $17.99 | 10,713,430 |
| 2025-01-17 | $17.96 | $19.01 | $17.63 | $18.40 | $18.40 | 12,683,330 |
| 2025-01-16 | $18.20 | $18.34 | $17.57 | $17.96 | $17.96 | 7,768,100 |
| 2025-01-15 | $17.90 | $18.21 | $17.59 | $18.14 | $18.14 | 7,317,810 |
| 2025-01-14 | $17.26 | $18.10 | $17.20 | $18.00 | $18.00 | 7,694,500 |
| 2025-01-13 | $17.00 | $17.42 | $16.56 | $17.20 | $17.20 | 6,207,920 |
| 2025-01-09 | $17.50 | $18.29 | $17.37 | $17.81 | $17.81 | 7,732,380 |
| 2025-01-08 | $17.40 | $18.00 | $16.73 | $17.76 | $17.76 | 9,447,500 |
| 2025-01-07 | $17.10 | $17.32 | $16.78 | $17.26 | $17.26 | 5,128,470 |
| 2025-01-06 | $16.94 | $17.20 | $16.25 | $16.86 | $16.86 | 7,284,750 |
| 2025-01-03 | $18.90 | $19.00 | $16.94 | $16.96 | $16.96 | 11,525,180 |
| 2025-01-02 | $18.20 | $19.55 | $18.09 | $18.79 | $18.79 | 13,245,610 |
| 2024-12-31 | $18.50 | $18.85 | $18.10 | $18.10 | $18.10 | 4,777,530 |
| 2024-12-30 | $18.75 | $18.84 | $18.18 | $18.50 | $18.50 | 5,084,800 |
| 2024-12-27 | $18.81 | $19.35 | $18.62 | $18.75 | $18.75 | 7,785,320 |
| 2024-12-26 | $19.19 | $19.64 | $18.98 | $19.08 | $19.08 | 7,325,630 |
| 2024-12-25 | $19.45 | $19.52 | $18.44 | $18.92 | $18.92 | 7,750,990 |
| 2024-12-24 | $19.28 | $19.58 | $18.96 | $19.46 | $19.46 | 6,886,850 |
| 2024-12-23 | $20.57 | $20.68 | $19.19 | $19.25 | $19.25 | 9,953,780 |
| 2024-12-20 | $20.42 | $20.59 | $19.97 | $20.50 | $20.50 | 6,598,220 |
| 2024-12-19 | $20.20 | $20.65 | $20.04 | $20.30 | $20.30 | 8,123,120 |
| 2024-12-18 | $19.58 | $20.67 | $19.55 | $20.39 | $20.39 | 10,626,470 |
| 2024-12-17 | $21.71 | $21.85 | $20.01 | $20.11 | $20.11 | 13,764,850 |
| 2024-12-16 | $21.60 | $22.52 | $20.87 | $22.16 | $22.16 | 17,915,730 |
| 2024-12-13 | $22.64 | $23.28 | $21.62 | $21.66 | $21.66 | 15,510,990 |
| 2024-12-12 | $22.60 | $23.25 | $22.30 | $22.82 | $22.82 | 14,566,110 |
| 2024-12-11 | $21.80 | $23.20 | $21.78 | $22.47 | $22.47 | 12,926,470 |
| 2024-12-10 | $22.71 | $22.96 | $22.01 | $22.10 | $22.10 | 15,556,420 |
| 2024-12-09 | $23.50 | $23.51 | $21.99 | $22.05 | $22.05 | 21,770,590 |
| 2024-12-06 | $24.90 | $25.58 | $23.35 | $24.30 | $24.30 | 38,277,330 |
| 2024-12-05 | $25.90 | $28.50 | $25.06 | $25.94 | $25.94 | 40,879,160 |
| 2024-12-04 | $24.51 | $27.72 | $24.10 | $26.49 | $26.49 | 44,221,810 |
| 2024-12-03 | $24.20 | $26.20 | $23.73 | $25.20 | $25.20 | 38,855,490 |
| 2024-12-02 | $23.25 | $24.30 | $23.01 | $24.22 | $24.22 | 28,539,560 |
| 2024-11-29 | $23.18 | $24.37 | $22.98 | $23.74 | $23.74 | 28,695,220 |
| 2024-11-28 | $24.10 | $24.32 | $23.21 | $23.52 | $23.52 | 31,730,610 |
| 2024-11-27 | $24.27 | $25.48 | $24.17 | $24.25 | $24.25 | 42,100,180 |
| 2024-11-26 | $26.86 | $28.00 | $26.85 | $26.85 | $26.85 | 22,372,220 |
| 2024-11-25 | $33.00 | $34.00 | $28.80 | $29.83 | $29.83 | 49,973,950 |
| 2024-11-22 | $30.83 | $36.58 | $30.76 | $32.00 | $32.00 | 57,722,490 |
| 2024-11-21 | $33.26 | $33.26 | $30.24 | $33.26 | $33.26 | 51,259,390 |
| 2024-11-20 | $28.88 | $30.24 | $28.78 | $30.24 | $30.24 | 21,525,520 |
| 2024-11-19 | $24.99 | $27.49 | $22.49 | $27.49 | $27.49 | 52,531,630 |
| 2024-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2,926,190 |
| 2024-11-15 | $21.56 | $22.72 | $20.65 | $22.72 | $22.72 | 29,724,890 |
| 2024-11-14 | $20.28 | $20.65 | $18.95 | $20.65 | $20.65 | 51,372,300 |
| 2024-11-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 3,461,120 |
| 2024-11-12 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 20,144,460 |
| 2024-11-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 5,290,110 |
| 2024-11-08 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 634,570 |
| 2024-11-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 370,900 |
| 2024-11-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 349,100 |
| 2024-11-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 713,060 |
| 2024-11-01 | $10.20 | $10.20 | $9.55 | $9.63 | $9.63 | 6,221,280 |
| 2024-10-31 | $9.82 | $10.20 | $9.70 | $10.15 | $10.15 | 5,306,390 |
| 2024-10-30 | $9.74 | $10.03 | $9.72 | $9.92 | $9.92 | 4,838,220 |
| 2024-10-29 | $10.20 | $10.65 | $9.72 | $9.73 | $9.73 | 9,133,200 |
| 2024-10-28 | $10.44 | $10.81 | $10.16 | $10.27 | $10.27 | 13,579,570 |
| 2024-10-25 | $9.56 | $10.49 | $9.40 | $10.39 | $10.39 | 15,688,780 |
| 2024-10-24 | $9.28 | $9.84 | $9.08 | $9.75 | $9.75 | 14,635,820 |
| 2024-10-23 | $9.56 | $9.60 | $9.20 | $9.34 | $9.34 | 15,122,240 |
| 2024-10-22 | $8.60 | $9.47 | $8.59 | $9.47 | $9.47 | 6,717,770 |
| 2024-10-21 | $8.48 | $8.64 | $8.47 | $8.61 | $8.61 | 4,612,110 |
| 2024-10-18 | $8.31 | $8.52 | $8.21 | $8.46 | $8.46 | 3,335,940 |
| 2024-10-17 | $8.55 | $8.65 | $8.29 | $8.30 | $8.30 | 3,163,570 |
| 2024-10-16 | $8.26 | $8.58 | $8.17 | $8.50 | $8.50 | 3,472,900 |
| 2024-10-15 | $8.60 | $8.61 | $8.24 | $8.37 | $8.37 | 3,421,200 |
| 2024-10-14 | $8.37 | $8.79 | $8.34 | $8.53 | $8.53 | 4,695,540 |
| 2024-10-11 | $8.54 | $8.55 | $8.13 | $8.21 | $8.21 | 4,394,760 |
| 2024-10-10 | $8.50 | $8.79 | $8.26 | $8.53 | $8.53 | 5,960,090 |
| 2024-10-09 | $9.21 | $9.24 | $8.49 | $8.49 | $8.49 | 7,285,260 |
| 2024-10-08 | $9.81 | $9.81 | $8.88 | $9.43 | $9.43 | 10,730,340 |
| 2024-09-30 | $8.41 | $9.04 | $8.36 | $8.92 | $8.92 | 9,823,000 |
| 2024-09-27 | $8.10 | $8.35 | $7.96 | $8.32 | $8.32 | 3,527,070 |
| 2024-09-26 | $7.69 | $7.96 | $7.65 | $7.94 | $7.94 | 3,301,700 |
| 2024-09-25 | $7.69 | $7.83 | $7.62 | $7.72 | $7.72 | 3,529,890 |
| 2024-09-24 | $7.30 | $7.56 | $7.21 | $7.48 | $7.48 | 3,615,840 |
| 2024-09-23 | $7.25 | $7.31 | $7.10 | $7.17 | $7.17 | 1,938,740 |
| 2024-09-20 | $7.26 | $7.27 | $7.12 | $7.20 | $7.20 | 1,910,900 |
| 2024-09-19 | $6.98 | $7.25 | $6.95 | $7.22 | $7.22 | 2,849,370 |
| 2024-09-18 | $7.20 | $7.20 | $6.76 | $6.94 | $6.94 | 2,659,840 |
| 2024-09-13 | $7.24 | $7.29 | $7.11 | $7.11 | $7.11 | 1,879,800 |
| 2024-09-12 | $7.18 | $7.39 | $7.18 | $7.22 | $7.22 | 1,838,500 |
| 2024-09-11 | $7.37 | $7.40 | $7.20 | $7.23 | $7.23 | 2,041,500 |
| 2024-09-10 | $7.15 | $7.39 | $7.15 | $7.38 | $7.38 | 3,184,930 |
| 2024-09-09 | $7.06 | $7.23 | $6.93 | $7.21 | $7.21 | 3,087,030 |
| 2024-09-06 | $7.31 | $7.34 | $7.07 | $7.09 | $7.09 | 4,462,650 |
| 2024-09-05 | $7.44 | $7.48 | $7.30 | $7.32 | $7.32 | 4,249,490 |
| 2024-09-04 | $7.69 | $7.75 | $7.40 | $7.41 | $7.41 | 3,090,740 |
| 2024-09-03 | $7.67 | $7.80 | $7.60 | $7.70 | $7.70 | 1,410,500 |
| 2024-09-02 | $7.78 | $7.88 | $7.66 | $7.67 | $7.67 | 2,386,000 |
| 2024-08-30 | $7.48 | $7.88 | $7.48 | $7.76 | $7.76 | 3,306,300 |
| 2024-08-29 | $7.48 | $7.52 | $7.38 | $7.48 | $7.48 | 1,662,800 |
| 2024-08-28 | $7.40 | $7.60 | $7.32 | $7.49 | $7.49 | 1,756,200 |
| 2024-08-27 | $7.54 | $7.69 | $7.36 | $7.43 | $7.43 | 1,670,300 |
| 2024-08-26 | $7.20 | $7.64 | $7.20 | $7.54 | $7.54 | 2,091,900 |
| 2024-08-23 | $7.40 | $7.45 | $7.23 | $7.29 | $7.29 | 1,673,400 |
| 2024-08-22 | $7.58 | $7.71 | $7.41 | $7.45 | $7.45 | 1,698,380 |
| 2024-08-21 | $7.60 | $7.70 | $7.52 | $7.61 | $7.61 | 1,656,670 |
| 2024-08-20 | $7.85 | $7.90 | $7.62 | $7.64 | $7.64 | 1,989,100 |
| 2024-08-19 | $7.73 | $7.89 | $7.61 | $7.82 | $7.82 | 2,680,650 |
| 2024-08-16 | $8.08 | $8.18 | $7.81 | $7.84 | $7.84 | 2,813,400 |
| 2024-08-15 | $8.00 | $8.28 | $7.85 | $8.12 | $8.12 | 3,978,400 |
| 2024-08-14 | $8.12 | $8.14 | $7.90 | $7.98 | $7.98 | 3,835,330 |
| 2024-08-13 | $7.85 | $7.95 | $7.62 | $7.89 | $7.89 | 6,343,000 |
| 2024-08-12 | $7.72 | $8.35 | $7.66 | $8.13 | $8.13 | 10,342,770 |
| 2024-08-09 | $8.73 | $8.74 | $8.45 | $8.51 | $8.51 | 3,019,860 |
| 2024-08-08 | $9.01 | $9.06 | $8.64 | $8.67 | $8.67 | 3,473,000 |
| 2024-08-07 | $9.01 | $9.25 | $8.92 | $8.97 | $8.97 | 3,998,820 |
| 2024-08-06 | $8.86 | $9.11 | $8.73 | $9.00 | $9.00 | 4,595,660 |
| 2024-08-05 | $9.07 | $9.15 | $8.62 | $8.70 | $8.70 | 6,236,430 |
| 2024-08-02 | $9.61 | $9.63 | $8.94 | $8.94 | $8.94 | 10,617,490 |
| 2024-08-01 | $8.80 | $9.61 | $8.70 | $9.61 | $9.61 | 10,734,540 |
| 2024-07-31 | $8.62 | $9.29 | $8.55 | $8.74 | $8.74 | 10,352,950 |
| 2024-07-30 | $7.82 | $8.59 | $7.73 | $8.59 | $8.59 | 4,264,400 |
| 2024-07-29 | $7.71 | $7.86 | $7.52 | $7.81 | $7.81 | 2,050,320 |
| 2024-07-26 | $7.45 | $7.72 | $7.45 | $7.58 | $7.58 | 1,845,500 |
| 2024-07-25 | $7.37 | $7.56 | $7.23 | $7.45 | $7.45 | 1,663,400 |
| 2024-07-24 | $7.51 | $7.56 | $7.27 | $7.36 | $7.36 | 2,139,590 |
| 2024-07-23 | $7.64 | $7.95 | $7.55 | $7.57 | $7.57 | 2,789,650 |
| 2024-07-22 | $7.65 | $7.67 | $7.46 | $7.59 | $7.59 | 1,704,500 |
| 2024-07-19 | $7.43 | $7.61 | $7.28 | $7.53 | $7.53 | 1,769,330 |
| 2024-07-18 | $7.55 | $7.55 | $7.22 | $7.41 | $7.41 | 1,715,900 |
| 2024-07-17 | $7.66 | $7.75 | $7.53 | $7.55 | $7.55 | 1,175,100 |
| 2024-07-16 | $7.72 | $7.76 | $7.59 | $7.65 | $7.65 | 1,195,210 |
| 2024-07-15 | $7.93 | $7.98 | $7.67 | $7.72 | $7.72 | 1,666,730 |
| 2024-07-12 | $8.12 | $8.25 | $7.88 | $7.94 | $7.94 | 2,204,400 |
| 2024-07-11 | $7.76 | $8.16 | $7.76 | $8.02 | $8.02 | 2,444,500 |
| 2024-07-10 | $7.79 | $7.87 | $7.66 | $7.73 | $7.73 | 1,811,500 |
| 2024-07-09 | $8.01 | $8.10 | $7.49 | $7.88 | $7.88 | 3,287,070 |
| 2024-07-08 | $8.35 | $8.37 | $7.95 | $8.01 | $8.01 | 2,307,430 |
| 2024-07-05 | $8.26 | $8.41 | $8.07 | $8.36 | $8.36 | 1,906,900 |
| 2024-07-04 | $8.75 | $8.75 | $8.21 | $8.25 | $8.25 | 2,541,200 |
| 2024-07-03 | $8.94 | $8.94 | $8.68 | $8.72 | $8.72 | 1,671,720 |
| 2024-07-02 | $8.73 | $8.92 | $8.67 | $8.86 | $8.86 | 2,046,000 |
| 2024-07-01 | $8.68 | $8.88 | $8.61 | $8.72 | $8.72 | 2,098,700 |
| 2024-06-28 | $8.66 | $8.87 | $8.57 | $8.60 | $8.60 | 2,159,800 |
| 2024-06-27 | $8.80 | $8.94 | $8.61 | $8.67 | $8.67 | 2,227,590 |
| 2024-06-26 | $8.55 | $8.80 | $8.33 | $8.80 | $8.80 | 2,377,080 |
| 2024-06-25 | $8.38 | $8.85 | $8.38 | $8.55 | $8.55 | 3,176,710 |
| 2024-06-24 | $9.10 | $9.77 | $8.65 | $8.71 | $8.71 | 3,795,220 |
| 2024-06-21 | $8.99 | $9.22 | $8.82 | $9.13 | $9.13 | 1,902,800 |
| 2024-06-20 | $9.41 | $9.47 | $8.97 | $8.98 | $8.98 | 1,800,200 |
| 2024-06-19 | $9.42 | $9.60 | $9.39 | $9.41 | $9.41 | 1,212,800 |
| 2024-06-18 | $9.16 | $9.42 | $9.13 | $9.39 | $9.39 | 952,800 |
| 2024-06-17 | $9.31 | $9.53 | $9.19 | $9.22 | $9.22 | 1,293,620 |
| 2024-06-14 | $9.45 | $9.52 | $9.23 | $9.50 | $9.50 | 1,289,800 |
| 2024-06-13 | $9.58 | $9.69 | $9.27 | $9.34 | $9.34 | 1,329,100 |
| 2024-06-12 | $9.28 | $9.61 | $9.04 | $9.57 | $9.57 | 1,690,900 |
| 2024-06-11 | $9.54 | $9.54 | $8.94 | $9.24 | $9.24 | 2,154,900 |
| 2024-06-07 | $8.89 | $9.39 | $8.70 | $9.31 | $9.31 | 4,398,090 |
| 2024-06-06 | $9.53 | $9.73 | $8.70 | $8.70 | $8.70 | 3,645,410 |
| 2024-06-05 | $9.66 | $9.87 | $9.56 | $9.67 | $9.67 | 1,518,890 |
| 2024-06-04 | $10.20 | $10.21 | $9.75 | $9.77 | $9.77 | 2,526,800 |
| 2024-06-03 | $10.80 | $10.88 | $10.26 | $10.29 | $10.29 | 2,465,600 |
| 2024-05-31 | $10.59 | $11.00 | $10.45 | $10.89 | $10.89 | 2,284,490 |
| 2024-05-30 | $10.43 | $10.76 | $10.38 | $10.57 | $10.57 | 1,721,700 |
| 2024-05-29 | $10.41 | $10.69 | $10.30 | $10.54 | $10.54 | 1,299,950 |
| 2024-05-28 | $10.70 | $10.70 | $10.37 | $10.41 | $10.41 | 1,485,930 |
| 2024-05-27 | $10.88 | $10.88 | $10.48 | $10.64 | $10.64 | 1,644,990 |
| 2024-05-24 | $11.06 | $11.08 | $10.60 | $10.64 | $10.64 | 1,947,800 |
| 2024-05-23 | $11.50 | $11.51 | $10.90 | $10.96 | $10.96 | 3,045,400 |
| 2024-05-22 | $11.26 | $11.69 | $11.25 | $11.53 | $11.53 | 3,254,600 |
| 2024-05-21 | $11.34 | $11.46 | $11.11 | $11.17 | $11.17 | 2,180,300 |
| 2024-05-20 | $11.80 | $11.90 | $11.38 | $11.46 | $11.46 | 2,993,200 |
| 2024-05-17 | $11.53 | $11.67 | $11.29 | $11.59 | $11.59 | 2,833,700 |
| 2024-05-16 | $10.96 | $11.83 | $10.96 | $11.54 | $11.54 | 3,835,760 |
| 2024-05-15 | $11.04 | $11.30 | $10.82 | $11.11 | $11.11 | 1,846,050 |
| 2024-05-14 | $10.82 | $11.04 | $10.81 | $11.00 | $11.00 | 1,359,790 |
| 2024-05-13 | $11.23 | $11.28 | $10.77 | $10.78 | $10.78 | 2,043,100 |
| 2024-05-10 | $11.49 | $11.54 | $11.06 | $11.15 | $11.15 | 2,598,600 |
| 2024-05-09 | $11.17 | $11.49 | $11.17 | $11.49 | $11.49 | 2,593,650 |
| 2024-05-08 | $11.50 | $11.50 | $11.09 | $11.12 | $11.12 | 2,436,000 |
| 2024-05-07 | $11.27 | $11.46 | $11.19 | $11.45 | $11.45 | 3,187,210 |
| 2024-05-06 | $11.14 | $11.50 | $11.12 | $11.23 | $11.23 | 3,985,950 |
| 2024-04-30 | $11.01 | $11.38 | $10.75 | $11.08 | $11.08 | 4,405,300 |
| 2024-04-29 | $10.20 | $11.09 | $10.20 | $10.96 | $10.96 | 5,044,700 |
| 2024-04-26 | $11.43 | $11.51 | $11.11 | $11.17 | $11.17 | 1,973,900 |
| 2024-04-25 | $11.26 | $11.50 | $11.10 | $11.43 | $11.43 | 1,959,300 |
| 2024-04-24 | $11.12 | $11.50 | $11.12 | $11.29 | $11.29 | 2,255,500 |
| 2024-04-23 | $10.90 | $12.06 | $10.90 | $11.21 | $11.21 | 4,274,920 |
| 2024-04-22 | $11.40 | $11.68 | $10.92 | $10.96 | $10.96 | 1,976,400 |
| 2024-04-19 | $12.10 | $12.20 | $11.37 | $11.60 | $11.60 | 4,022,940 |
| 2024-04-18 | $10.87 | $11.97 | $10.33 | $11.97 | $11.97 | 3,786,070 |
| 2024-04-17 | $9.50 | $10.97 | $9.50 | $10.88 | $10.88 | 3,892,540 |
| 2024-04-16 | $10.81 | $10.81 | $10.13 | $10.13 | $10.13 | 1,444,150 |
| 2024-04-15 | $11.93 | $12.22 | $11.26 | $11.26 | $11.26 | 4,070,220 |
| 2024-04-12 | $12.63 | $12.79 | $12.36 | $12.51 | $12.51 | 1,119,030 |
| 2024-04-11 | $12.63 | $13.15 | $12.59 | $12.63 | $12.63 | 1,931,020 |
| 2024-04-10 | $13.17 | $13.29 | $12.54 | $12.76 | $12.76 | 2,273,130 |
| 2024-04-09 | $13.11 | $13.36 | $13.09 | $13.21 | $13.21 | 1,750,500 |
| 2024-04-08 | $13.80 | $13.89 | $13.07 | $13.18 | $13.18 | 2,532,980 |
| 2024-04-03 | $14.05 | $14.10 | $13.70 | $13.83 | $13.83 | 1,584,000 |
| 2024-04-02 | $13.99 | $14.05 | $13.70 | $13.97 | $13.97 | 2,357,700 |
| 2024-04-01 | $14.15 | $14.16 | $13.40 | $14.00 | $14.00 | 4,937,300 |
| 2024-03-29 | $14.47 | $14.59 | $14.14 | $14.20 | $14.20 | 3,151,650 |
| 2024-03-28 | $13.72 | $14.70 | $13.50 | $14.47 | $14.47 | 5,142,540 |
| 2024-03-27 | $13.91 | $15.13 | $13.62 | $14.27 | $14.27 | 7,274,410 |
| 2024-03-26 | $13.55 | $13.86 | $13.45 | $13.75 | $13.75 | 1,979,800 |
| 2024-03-25 | $13.72 | $14.04 | $13.64 | $13.66 | $13.66 | 2,791,100 |
| 2024-03-22 | $14.15 | $14.38 | $13.80 | $13.85 | $13.85 | 3,334,940 |
| 2024-03-21 | $14.20 | $14.29 | $14.05 | $14.25 | $14.25 | 2,875,550 |
| 2024-03-20 | $14.08 | $14.25 | $13.90 | $14.23 | $14.23 | 3,090,610 |
| 2024-03-19 | $14.20 | $14.40 | $14.01 | $14.30 | $14.30 | 5,180,290 |
| 2024-03-18 | $13.93 | $14.10 | $13.60 | $14.00 | $14.00 | 6,432,960 |
| 2024-03-15 | $13.63 | $14.18 | $13.08 | $14.02 | $14.02 | 8,798,580 |
| 2024-03-14 | $13.93 | $14.88 | $13.70 | $13.78 | $13.78 | 11,861,220 |
| 2024-03-13 | $12.25 | $13.53 | $12.18 | $13.53 | $13.53 | 4,642,470 |
| 2024-03-12 | $11.90 | $12.32 | $11.85 | $12.30 | $12.30 | 2,743,590 |
| 2024-03-11 | $11.70 | $11.89 | $11.56 | $11.89 | $11.89 | 2,450,150 |
| 2024-03-08 | $11.40 | $11.63 | $11.31 | $11.55 | $11.55 | 1,726,300 |
| 2024-03-07 | $11.57 | $11.79 | $11.40 | $11.47 | $11.47 | 2,246,800 |
| 2024-03-06 | $11.19 | $11.74 | $11.11 | $11.57 | $11.57 | 2,887,800 |
| 2024-03-05 | $11.64 | $11.64 | $11.15 | $11.25 | $11.25 | 3,033,460 |
| 2024-03-04 | $11.84 | $11.90 | $11.45 | $11.71 | $11.71 | 2,710,330 |
| 2024-03-01 | $11.55 | $11.77 | $11.42 | $11.75 | $11.75 | 2,885,100 |
| 2024-02-29 | $10.75 | $11.56 | $10.64 | $11.48 | $11.48 | 4,881,280 |
| 2024-02-28 | $12.36 | $12.72 | $11.12 | $11.12 | $11.12 | 6,690,080 |
| 2024-02-27 | $11.88 | $12.53 | $11.78 | $12.36 | $12.36 | 4,521,000 |
| 2024-02-26 | $11.70 | $12.41 | $11.58 | $11.93 | $11.93 | 6,598,690 |
| 2024-02-23 | $11.26 | $12.00 | $11.21 | $11.74 | $11.74 | 5,845,430 |
| 2024-02-22 | $10.73 | $11.06 | $10.66 | $11.06 | $11.06 | 4,930,550 |
| 2024-02-21 | $10.18 | $11.19 | $10.15 | $10.73 | $10.73 | 7,521,690 |
| 2024-02-20 | $10.35 | $10.50 | $9.94 | $10.41 | $10.41 | 6,487,750 |
| 2024-02-19 | $9.73 | $10.90 | $9.68 | $10.49 | $10.49 | 9,750,010 |
| 2024-02-08 | $9.73 | $10.16 | $8.90 | $10.16 | $10.16 | 7,273,430 |
| 2024-02-07 | $10.30 | $10.30 | $9.16 | $9.24 | $9.24 | 7,630,140 |
| 2024-02-06 | $9.39 | $10.38 | $8.85 | $10.18 | $10.18 | 7,791,980 |
| 2024-02-05 | $10.84 | $10.92 | $9.83 | $9.83 | $9.83 | 3,885,530 |
| 2024-02-02 | $11.80 | $12.02 | $10.70 | $10.92 | $10.92 | 4,920,350 |
| 2024-02-01 | $11.97 | $12.14 | $11.52 | $11.89 | $11.89 | 4,748,400 |
| 2024-01-31 | $12.55 | $12.98 | $11.90 | $11.97 | $11.97 | 6,091,000 |
| 2024-01-30 | $13.73 | $13.79 | $12.83 | $12.83 | $12.83 | 6,205,920 |
| 2024-01-29 | $14.71 | $14.71 | $13.82 | $13.83 | $13.83 | 7,980,440 |
| 2024-01-26 | $15.26 | $15.86 | $14.68 | $14.72 | $14.72 | 10,283,920 |
| 2024-01-25 | $15.60 | $15.90 | $14.59 | $15.26 | $15.26 | 12,696,960 |
| 2024-01-24 | $15.10 | $16.18 | $15.10 | $15.53 | $15.53 | 14,388,760 |
| 2024-01-23 | $14.57 | $16.12 | $14.49 | $15.50 | $15.50 | 16,169,540 |
| 2024-01-22 | $16.10 | $16.72 | $16.10 | $16.10 | $16.10 | 12,357,700 |
| 2024-01-19 | $21.50 | $21.68 | $17.89 | $17.89 | $17.89 | 27,621,650 |
| 2024-01-18 | $18.73 | $19.88 | $18.12 | $19.88 | $19.88 | 23,443,740 |
| 2024-01-17 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2024-01-16 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2024-01-12 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 3,460,250 |
| 2024-01-11 | $15.00 | $16.43 | $14.88 | $16.43 | $16.43 | 4,025,910 |
| 2024-01-10 | $15.03 | $15.23 | $14.86 | $14.94 | $14.94 | 1,030,240 |
| 2024-01-09 | $14.79 | $15.17 | $14.79 | $15.09 | $15.09 | 963,140 |
| 2024-01-08 | $15.19 | $15.19 | $14.79 | $14.79 | $14.79 | 1,087,900 |
| 2024-01-05 | $15.18 | $15.35 | $14.92 | $14.99 | $14.99 | 983,800 |
| 2024-01-04 | $15.03 | $15.32 | $15.03 | $15.18 | $15.18 | 1,087,210 |
| 2024-01-03 | $15.26 | $15.30 | $14.90 | $15.10 | $15.10 | 1,644,890 |
| 2024-01-02 | $14.69 | $15.48 | $14.69 | $15.32 | $15.32 | 2,500,600 |
| 2024-01-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2023-12-29 | $14.56 | $14.71 | $14.40 | $14.69 | $14.69 | 883,830 |
| 2023-12-28 | $14.16 | $14.63 | $14.01 | $14.56 | $14.56 | 902,990 |
| 2023-12-27 | $14.09 | $14.25 | $13.90 | $14.18 | $14.18 | 805,600 |
| 2023-12-26 | $14.36 | $14.36 | $13.95 | $14.04 | $14.04 | 960,510 |
| 2023-12-25 | $14.50 | $14.51 | $14.05 | $14.17 | $14.17 | 1,136,990 |
| 2023-12-22 | $14.80 | $14.85 | $14.36 | $14.41 | $14.41 | 955,190 |
| 2023-12-21 | $14.67 | $14.81 | $14.38 | $14.80 | $14.80 | 833,760 |
| 2023-12-20 | $14.63 | $14.85 | $14.63 | $14.64 | $14.64 | 884,800 |
| 2023-12-19 | $14.73 | $14.73 | $14.47 | $14.62 | $14.62 | 659,000 |
| 2023-12-18 | $14.80 | $14.96 | $14.55 | $14.58 | $14.58 | 1,440,700 |
| 2023-12-15 | $14.74 | $14.85 | $14.50 | $14.70 | $14.70 | 989,630 |
| 2023-12-14 | $14.68 | $14.79 | $14.59 | $14.63 | $14.63 | 1,019,300 |
| 2023-12-13 | $14.72 | $14.89 | $14.57 | $14.58 | $14.58 | 991,700 |
| 2023-12-12 | $14.73 | $14.86 | $14.45 | $14.71 | $14.71 | 1,384,700 |
| 2023-12-11 | $14.73 | $14.98 | $14.51 | $14.66 | $14.66 | 1,413,500 |
| 2023-12-08 | $15.25 | $15.30 | $14.80 | $14.84 | $14.84 | 1,336,000 |
| 2023-12-07 | $15.40 | $15.47 | $15.06 | $15.20 | $15.20 | 1,031,400 |
| 2023-12-06 | $15.31 | $15.55 | $15.25 | $15.38 | $15.38 | 1,422,700 |
| 2023-12-05 | $15.50 | $15.57 | $15.22 | $15.28 | $15.28 | 1,154,040 |
| 2023-12-04 | $15.44 | $15.68 | $15.28 | $15.38 | $15.38 | 994,880 |
| 2023-12-01 | $15.36 | $15.50 | $15.20 | $15.33 | $15.33 | 1,252,900 |
| 2023-11-30 | $15.51 | $15.70 | $15.22 | $15.42 | $15.42 | 1,014,200 |
| 2023-11-29 | $15.74 | $15.74 | $15.40 | $15.45 | $15.45 | 1,095,300 |
| 2023-11-28 | $15.49 | $15.87 | $15.44 | $15.72 | $15.72 | 1,861,650 |
| 2023-11-27 | $15.57 | $15.92 | $15.38 | $15.46 | $15.46 | 1,187,250 |
| 2023-11-24 | $15.76 | $15.92 | $15.47 | $15.57 | $15.57 | 1,192,490 |
| 2023-11-23 | $15.68 | $15.87 | $15.58 | $15.75 | $15.75 | 1,105,790 |
| 2023-11-22 | $15.75 | $15.90 | $15.66 | $15.74 | $15.74 | 916,390 |
| 2023-11-21 | $15.95 | $15.95 | $15.71 | $15.75 | $15.75 | 1,086,100 |
| 2023-11-20 | $15.75 | $15.85 | $15.50 | $15.83 | $15.83 | 1,474,400 |
| 2023-11-17 | $15.78 | $15.82 | $15.65 | $15.70 | $15.70 | 835,490 |
| 2023-11-16 | $15.83 | $15.99 | $15.68 | $15.72 | $15.72 | 839,630 |
| 2023-11-15 | $15.87 | $15.91 | $15.65 | $15.83 | $15.83 | 1,086,100 |
| 2023-11-14 | $15.90 | $15.94 | $15.51 | $15.74 | $15.74 | 1,399,920 |
| 2023-11-13 | $15.92 | $15.99 | $15.74 | $15.84 | $15.84 | 990,760 |
| 2023-11-10 | $15.80 | $15.99 | $15.63 | $15.87 | $15.87 | 792,300 |
| 2023-11-09 | $15.79 | $15.97 | $15.74 | $15.90 | $15.90 | 951,080 |
| 2023-11-08 | $15.88 | $15.95 | $15.70 | $15.79 | $15.79 | 728,950 |
| 2023-11-07 | $15.87 | $15.92 | $15.65 | $15.82 | $15.82 | 895,370 |
| 2023-11-06 | $16.02 | $16.02 | $15.73 | $15.88 | $15.88 | 1,085,860 |
| 2023-11-03 | $15.91 | $16.07 | $15.82 | $15.87 | $15.87 | 795,600 |
| 2023-11-02 | $15.92 | $16.05 | $15.75 | $15.91 | $15.91 | 670,000 |
| 2023-11-01 | $15.85 | $16.10 | $15.62 | $16.00 | $16.00 | 1,527,300 |
| 2023-10-31 | $15.62 | $15.86 | $15.60 | $15.74 | $15.74 | 898,200 |
| 2023-10-30 | $15.57 | $15.97 | $15.24 | $15.70 | $15.70 | 1,422,500 |
| 2023-10-27 | $15.49 | $15.70 | $15.26 | $15.61 | $15.61 | 1,180,560 |
| 2023-10-26 | $15.88 | $15.92 | $15.33 | $15.53 | $15.53 | 1,689,000 |
| 2023-10-25 | $15.35 | $16.00 | $15.33 | $15.87 | $15.87 | 1,914,190 |
| 2023-10-24 | $13.98 | $15.25 | $13.98 | $15.18 | $15.18 | 1,951,710 |
| 2023-10-23 | $14.56 | $14.57 | $13.90 | $14.00 | $14.00 | 994,500 |
| 2023-10-20 | $14.76 | $14.85 | $14.55 | $14.58 | $14.58 | 727,700 |
| 2023-10-19 | $14.58 | $15.11 | $14.42 | $14.64 | $14.64 | 1,196,990 |
| 2023-10-18 | $15.16 | $15.22 | $14.58 | $14.63 | $14.63 | 1,407,850 |
| 2023-10-17 | $14.69 | $15.48 | $14.66 | $15.15 | $15.15 | 2,279,500 |
| 2023-10-16 | $14.56 | $14.65 | $14.39 | $14.58 | $14.58 | 798,900 |
| 2023-10-13 | $14.81 | $14.82 | $14.47 | $14.56 | $14.56 | 786,600 |
| 2023-10-12 | $14.88 | $14.92 | $14.62 | $14.86 | $14.86 | 833,500 |
| 2023-10-11 | $14.77 | $14.98 | $14.61 | $14.88 | $14.88 | 1,255,800 |
| 2023-10-10 | $14.82 | $14.99 | $14.72 | $14.77 | $14.77 | 533,380 |
| 2023-10-09 | $15.30 | $15.39 | $14.71 | $14.82 | $14.82 | 1,247,820 |
| 2023-09-28 | $15.15 | $15.37 | $15.15 | $15.33 | $15.33 | 698,300 |
| 2023-09-27 | $15.10 | $15.43 | $15.02 | $15.15 | $15.15 | 740,590 |
| 2023-09-26 | $15.17 | $15.29 | $15.10 | $15.14 | $15.14 | 437,700 |
| 2023-09-25 | $15.30 | $15.43 | $14.89 | $15.12 | $15.12 | 800,400 |
| 2023-09-22 | $15.12 | $15.31 | $15.00 | $15.25 | $15.25 | 785,930 |
| 2023-09-21 | $15.42 | $15.54 | $15.11 | $15.14 | $15.14 | 620,600 |
| 2023-09-20 | $15.75 | $15.96 | $15.36 | $15.38 | $15.38 | 1,346,200 |
| 2023-09-19 | $15.96 | $16.03 | $15.67 | $15.76 | $15.76 | 836,700 |
| 2023-09-18 | $15.46 | $15.99 | $15.00 | $15.91 | $15.91 | 1,261,680 |
| 2023-09-15 | $15.36 | $15.60 | $15.36 | $15.40 | $15.40 | 655,500 |
| 2023-09-14 | $15.68 | $15.98 | $15.31 | $15.37 | $15.37 | 976,500 |
| 2023-09-13 | $16.05 | $16.05 | $15.50 | $15.78 | $15.78 | 1,871,740 |
| 2023-09-12 | $15.67 | $16.15 | $15.48 | $16.13 | $16.13 | 1,792,100 |
| 2023-09-11 | $15.85 | $15.85 | $15.42 | $15.61 | $15.61 | 944,500 |
| 2023-09-08 | $15.86 | $15.92 | $15.51 | $15.54 | $15.54 | 791,910 |
| 2023-09-07 | $16.28 | $16.35 | $15.80 | $15.80 | $15.80 | 853,800 |
| 2023-09-06 | $16.22 | $16.43 | $16.12 | $16.24 | $16.24 | 1,097,400 |
| 2023-09-05 | $16.23 | $16.33 | $16.00 | $16.30 | $16.30 | 1,294,160 |
| 2023-09-04 | $15.74 | $16.22 | $15.64 | $16.17 | $16.17 | 1,300,680 |
| 2023-09-01 | $15.89 | $15.89 | $15.42 | $15.60 | $15.60 | 884,500 |
| 2023-08-31 | $16.16 | $16.26 | $15.51 | $15.52 | $15.52 | 1,238,380 |
| 2023-08-30 | $16.12 | $16.56 | $16.02 | $16.07 | $16.07 | 1,161,150 |
| 2023-08-29 | $15.68 | $16.20 | $15.67 | $16.17 | $16.17 | 1,181,000 |
| 2023-08-28 | $15.92 | $16.31 | $15.62 | $15.74 | $15.74 | 1,648,100 |
| 2023-08-25 | $15.56 | $15.98 | $15.38 | $15.40 | $15.40 | 1,089,800 |
| 2023-08-24 | $15.75 | $15.77 | $15.32 | $15.45 | $15.45 | 1,206,700 |
| 2023-08-23 | $16.01 | $16.45 | $15.80 | $15.90 | $15.90 | 1,156,890 |
| 2023-08-22 | $16.66 | $16.84 | $15.71 | $16.13 | $16.13 | 1,896,000 |
| 2023-08-21 | $16.32 | $17.05 | $16.29 | $16.65 | $16.65 | 1,669,620 |
| 2023-08-18 | $16.21 | $16.73 | $15.91 | $16.31 | $16.31 | 1,111,230 |
| 2023-08-17 | $15.88 | $16.25 | $15.66 | $16.21 | $16.21 | 946,300 |
| 2023-08-16 | $16.04 | $16.31 | $15.72 | $15.88 | $15.88 | 771,000 |
| 2023-08-15 | $16.13 | $16.41 | $16.01 | $16.10 | $16.10 | 755,150 |
| 2023-08-14 | $15.91 | $16.28 | $15.81 | $16.28 | $16.28 | 924,490 |
| 2023-08-11 | $16.33 | $16.37 | $16.02 | $16.02 | $16.02 | 940,800 |
| 2023-08-10 | $16.05 | $16.36 | $16.05 | $16.22 | $16.22 | 642,400 |
| 2023-08-09 | $16.34 | $16.43 | $16.01 | $16.01 | $16.01 | 656,600 |
| 2023-08-08 | $16.35 | $16.67 | $16.15 | $16.34 | $16.34 | 1,193,650 |
| 2023-08-07 | $16.85 | $16.85 | $16.12 | $16.13 | $16.13 | 1,298,940 |
| 2023-08-04 | $16.73 | $16.88 | $16.59 | $16.61 | $16.61 | 630,900 |
| 2023-08-03 | $16.66 | $16.98 | $16.55 | $16.67 | $16.67 | 659,500 |
| 2023-08-02 | $16.72 | $16.98 | $16.61 | $16.84 | $16.84 | 701,980 |
| 2023-08-01 | $16.72 | $16.93 | $16.48 | $16.76 | $16.76 | 1,031,050 |
| 2023-07-31 | $16.80 | $17.11 | $16.51 | $16.72 | $16.72 | 1,072,950 |
| 2023-07-28 | $17.01 | $17.13 | $16.69 | $16.80 | $16.80 | 1,140,200 |
| 2023-07-27 | $17.26 | $17.26 | $17.00 | $17.04 | $17.04 | 1,071,600 |
| 2023-07-26 | $17.14 | $17.30 | $16.90 | $17.13 | $17.13 | 1,539,390 |
| 2023-07-25 | $16.91 | $17.19 | $16.88 | $17.12 | $17.12 | 1,040,300 |
| 2023-07-24 | $16.78 | $17.08 | $16.72 | $16.92 | $16.92 | 909,000 |
| 2023-07-21 | $16.65 | $16.93 | $16.63 | $16.78 | $16.78 | 820,960 |
| 2023-07-20 | $17.11 | $17.17 | $16.61 | $16.71 | $16.71 | 921,580 |
| 2023-07-19 | $17.27 | $17.29 | $16.82 | $17.04 | $17.04 | 1,073,410 |
| 2023-07-18 | $17.12 | $17.30 | $16.90 | $17.01 | $17.01 | 1,207,600 |
| 2023-07-17 | $17.15 | $17.32 | $16.93 | $17.05 | $17.05 | 1,366,800 |
| 2023-07-14 | $17.30 | $17.50 | $17.00 | $17.26 | $17.26 | 1,478,000 |
| 2023-07-13 | $16.61 | $17.33 | $16.40 | $17.29 | $17.29 | 2,379,870 |
| 2023-07-12 | $16.40 | $17.07 | $16.33 | $16.71 | $16.71 | 2,370,440 |
| 2023-07-11 | $15.62 | $16.44 | $15.51 | $16.35 | $16.35 | 1,846,310 |
| 2023-07-10 | $15.84 | $15.84 | $15.26 | $15.57 | $15.57 | 1,266,720 |
| 2023-07-07 | $15.27 | $15.48 | $15.22 | $15.29 | $15.29 | 674,280 |
| 2023-07-06 | $15.28 | $15.39 | $15.15 | $15.27 | $15.27 | 535,780 |
| 2023-07-05 | $15.25 | $15.43 | $15.10 | $15.22 | $15.22 | 659,300 |
| 2023-07-04 | $15.20 | $15.50 | $15.10 | $15.25 | $15.25 | 627,460 |
| 2023-07-03 | $15.28 | $15.44 | $15.15 | $15.31 | $15.31 | 715,530 |
| 2023-06-30 | $14.82 | $15.28 | $14.77 | $15.20 | $15.20 | 787,760 |
| 2023-06-29 | $14.42 | $14.85 | $14.41 | $14.80 | $14.80 | 679,360 |
| 2023-06-28 | $14.58 | $14.60 | $14.25 | $14.43 | $14.43 | 650,020 |
| 2023-06-27 | $13.89 | $14.61 | $13.89 | $14.58 | $14.58 | 1,108,950 |
| 2023-06-26 | $14.17 | $14.20 | $13.91 | $13.94 | $13.94 | 795,300 |
| 2023-06-21 | $14.41 | $14.49 | $14.16 | $14.18 | $14.18 | 703,990 |
| 2023-06-20 | $14.53 | $14.72 | $14.34 | $14.42 | $14.42 | 960,790 |
| 2023-06-19 | $15.00 | $15.00 | $14.56 | $14.65 | $14.65 | 913,190 |
| 2023-06-16 | $14.92 | $15.28 | $14.92 | $14.94 | $14.94 | 719,350 |
| 2023-06-15 | $14.90 | $15.08 | $14.80 | $14.92 | $14.92 | 642,800 |
| 2023-06-14 | $15.25 | $15.30 | $14.93 | $14.97 | $14.97 | 729,600 |
| 2023-06-13 | $15.11 | $15.50 | $15.09 | $15.21 | $15.21 | 664,630 |
| 2023-06-12 | $15.40 | $15.70 | $14.95 | $15.34 | $15.34 | 940,650 |
| 2023-06-09 | $15.62 | $15.74 | $15.31 | $15.40 | $15.40 | 554,700 |
| 2023-06-08 | $15.47 | $15.63 | $15.38 | $15.54 | $15.54 | 506,200 |
| 2023-06-07 | $15.68 | $15.77 | $15.35 | $15.47 | $15.47 | 843,100 |
| 2023-06-06 | $15.99 | $16.02 | $15.50 | $15.56 | $15.56 | 790,500 |
| 2023-06-05 | $16.01 | $16.17 | $15.70 | $16.03 | $16.03 | 829,680 |
| 2023-06-02 | $15.55 | $15.80 | $15.47 | $15.69 | $15.69 | 696,600 |
| 2023-06-01 | $15.55 | $15.67 | $15.25 | $15.47 | $15.47 | 656,230 |
| 2023-05-31 | $15.50 | $15.76 | $15.43 | $15.55 | $15.55 | 586,730 |
| 2023-05-30 | $15.24 | $15.58 | $15.20 | $15.51 | $15.51 | 559,610 |
| 2023-05-29 | $16.10 | $16.11 | $15.30 | $15.48 | $15.48 | 1,077,500 |
| 2023-05-26 | $16.06 | $16.30 | $15.80 | $15.94 | $15.94 | 628,800 |
| 2023-05-25 | $16.10 | $16.13 | $15.77 | $16.06 | $16.06 | 754,080 |
| 2023-05-24 | $16.71 | $16.71 | $15.98 | $16.03 | $16.03 | 1,176,150 |
| 2023-05-23 | $16.72 | $17.08 | $16.60 | $16.61 | $16.61 | 696,290 |
| 2023-05-22 | $16.68 | $17.01 | $16.48 | $16.88 | $16.88 | 1,012,980 |
| 2023-05-19 | $17.15 | $17.15 | $16.40 | $16.63 | $16.63 | 1,146,830 |
| 2023-05-18 | $17.10 | $17.20 | $16.82 | $16.97 | $16.97 | 909,800 |
| 2023-05-17 | $16.78 | $17.03 | $16.50 | $17.00 | $17.00 | 964,460 |
| 2023-05-16 | $17.25 | $17.25 | $16.57 | $16.64 | $16.64 | 892,300 |
| 2023-05-15 | $17.26 | $17.26 | $16.79 | $17.12 | $17.12 | 844,070 |
| 2023-05-12 | $17.51 | $17.60 | $17.00 | $17.07 | $17.07 | 994,930 |
| 2023-05-11 | $17.30 | $17.57 | $17.00 | $17.42 | $17.42 | 1,275,090 |
| 2023-05-10 | $17.28 | $17.48 | $17.15 | $17.18 | $17.18 | 1,227,330 |
| 2023-05-09 | $17.35 | $17.49 | $17.17 | $17.41 | $17.41 | 1,620,430 |
| 2023-05-08 | $17.35 | $17.49 | $17.17 | $17.36 | $17.36 | 1,809,460 |
| 2023-05-05 | $16.97 | $17.15 | $16.62 | $17.03 | $17.03 | 1,528,900 |
| 2023-05-04 | $16.44 | $17.03 | $16.43 | $16.99 | $16.99 | 1,074,340 |
| 2023-05-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-05-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-04-28 | $16.40 | $16.72 | $16.20 | $16.66 | $16.66 | 1,273,070 |
| 2023-04-27 | $16.00 | $16.59 | $15.95 | $16.41 | $16.41 | 1,555,160 |
| 2023-04-26 | $15.70 | $16.10 | $15.40 | $16.03 | $16.03 | 1,825,700 |
| 2023-04-25 | $15.95 | $15.95 | $15.15 | $15.40 | $15.40 | 1,425,150 |
| 2023-04-24 | $15.60 | $16.25 | $15.29 | $15.97 | $15.97 | 1,592,370 |
| 2023-04-21 | $16.23 | $16.23 | $15.66 | $15.66 | $15.66 | 1,153,100 |
| 2023-04-20 | $16.04 | $16.24 | $15.95 | $16.16 | $16.16 | 890,800 |
| 2023-04-19 | $16.15 | $16.24 | $15.85 | $16.19 | $16.19 | 1,098,460 |
| 2023-04-18 | $16.25 | $16.35 | $16.03 | $16.19 | $16.19 | 733,900 |
| 2023-04-17 | $16.53 | $16.58 | $16.22 | $16.35 | $16.35 | 1,114,000 |
| 2023-04-14 | $16.19 | $16.60 | $16.10 | $16.49 | $16.49 | 1,500,930 |
| 2023-04-13 | $16.04 | $16.18 | $15.79 | $16.08 | $16.08 | 1,164,390 |
| 2023-04-12 | $16.16 | $16.27 | $15.50 | $15.91 | $15.91 | 1,507,310 |
| 2023-04-11 | $16.31 | $16.49 | $15.95 | $16.10 | $16.10 | 1,212,100 |
| 2023-04-10 | $16.35 | $16.50 | $16.20 | $16.41 | $16.41 | 1,069,170 |
| 2023-04-07 | $16.26 | $16.67 | $16.16 | $16.49 | $16.49 | 1,416,140 |
| 2023-04-06 | $16.53 | $16.53 | $16.06 | $16.13 | $16.13 | 1,064,300 |
| 2023-04-05 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-04-04 | $16.34 | $16.85 | $16.17 | $16.53 | $16.53 | 1,905,450 |
| 2023-04-03 | $16.20 | $16.42 | $15.97 | $16.39 | $16.39 | 2,099,280 |
| 2023-03-31 | $15.83 | $16.34 | $15.79 | $16.20 | $16.20 | 1,526,620 |
| 2023-03-30 | $15.96 | $16.14 | $15.60 | $15.84 | $15.84 | 1,420,710 |
| 2023-03-29 | $15.67 | $15.90 | $15.59 | $15.88 | $15.88 | 1,396,210 |
| 2023-03-28 | $15.71 | $15.89 | $15.54 | $15.69 | $15.69 | 2,211,400 |
| 2023-03-27 | $16.95 | $17.02 | $15.59 | $15.71 | $15.71 | 4,507,980 |
| 2023-03-24 | $17.27 | $17.31 | $16.95 | $17.03 | $17.03 | 1,076,250 |
| 2023-03-23 | $17.79 | $17.83 | $17.20 | $17.27 | $17.27 | 1,286,400 |
| 2023-03-22 | $17.61 | $17.77 | $17.46 | $17.63 | $17.63 | 1,000,130 |
| 2023-03-21 | $16.80 | $17.64 | $16.60 | $17.63 | $17.63 | 1,641,480 |
| 2023-03-20 | $17.40 | $17.45 | $16.84 | $16.94 | $16.94 | 887,590 |
| 2023-03-17 | $16.91 | $17.45 | $16.91 | $17.26 | $17.26 | 1,424,740 |
| 2023-03-16 | $16.80 | $17.24 | $16.80 | $16.91 | $16.91 | 978,230 |
| 2023-03-15 | $16.80 | $17.10 | $16.73 | $16.93 | $16.93 | 760,500 |
| 2023-03-14 | $17.19 | $17.20 | $16.69 | $16.72 | $16.72 | 1,616,630 |
| 2023-03-13 | $17.70 | $17.90 | $17.31 | $17.33 | $17.33 | 1,333,310 |
| 2023-03-10 | $18.02 | $18.02 | $17.70 | $17.93 | $17.93 | 1,237,500 |
| 2023-03-09 | $18.04 | $18.16 | $17.78 | $18.12 | $18.12 | 1,846,840 |
| 2023-03-08 | $18.11 | $18.17 | $17.60 | $18.02 | $18.02 | 2,392,190 |
| 2023-03-07 | $17.36 | $18.49 | $17.32 | $18.27 | $18.27 | 4,430,650 |
| 2023-03-06 | $17.24 | $17.42 | $17.17 | $17.36 | $17.36 | 1,028,730 |
| 2023-03-03 | $17.15 | $17.36 | $17.13 | $17.24 | $17.24 | 931,910 |
| 2023-03-02 | $17.66 | $17.66 | $17.10 | $17.17 | $17.17 | 1,692,390 |
| 2023-03-01 | $17.48 | $17.68 | $17.30 | $17.68 | $17.68 | 1,656,710 |
| 2023-02-28 | $17.78 | $17.96 | $17.34 | $17.48 | $17.48 | 1,632,250 |
| 2023-02-27 | $17.76 | $18.12 | $17.39 | $17.64 | $17.64 | 1,351,980 |
| 2023-02-24 | $17.99 | $18.15 | $17.70 | $17.70 | $17.70 | 1,127,170 |
| 2023-02-23 | $18.50 | $18.50 | $17.92 | $18.06 | $18.06 | 1,077,560 |
| 2023-02-22 | $18.19 | $18.27 | $18.10 | $18.22 | $18.22 | 546,300 |
| 2023-02-21 | $18.34 | $18.59 | $18.10 | $18.23 | $18.23 | 1,058,360 |
| 2023-02-20 | $18.49 | $18.63 | $18.05 | $18.36 | $18.36 | 1,088,020 |
| 2023-02-17 | $18.37 | $18.66 | $18.06 | $18.18 | $18.18 | 1,223,280 |
| 2023-02-16 | $18.64 | $19.16 | $18.25 | $18.36 | $18.36 | 2,654,150 |
| 2023-02-15 | $18.70 | $18.88 | $18.47 | $18.64 | $18.64 | 1,274,820 |
| 2023-02-14 | $19.01 | $19.09 | $18.60 | $18.73 | $18.73 | 1,594,390 |
| 2023-02-13 | $19.27 | $19.32 | $18.70 | $19.06 | $19.06 | 2,491,900 |
| 2023-02-10 | $19.12 | $19.40 | $19.00 | $19.27 | $19.27 | 1,018,920 |
| 2023-02-09 | $19.11 | $19.40 | $18.98 | $19.12 | $19.12 | 1,371,640 |
| 2023-02-08 | $18.80 | $19.15 | $18.75 | $19.10 | $19.10 | 1,399,800 |
| 2023-02-07 | $18.83 | $19.27 | $18.59 | $18.79 | $18.79 | 1,932,900 |
| 2023-02-06 | $19.15 | $19.15 | $18.64 | $18.71 | $18.71 | 1,995,340 |
| 2023-02-03 | $19.79 | $19.79 | $19.05 | $19.28 | $19.28 | 2,414,130 |
| 2023-02-02 | $20.13 | $20.13 | $19.66 | $19.71 | $19.71 | 1,447,070 |
| 2023-02-01 | $19.55 | $20.28 | $19.50 | $20.00 | $20.00 | 2,697,050 |
| 2023-01-31 | $19.93 | $19.99 | $19.52 | $19.69 | $19.69 | 1,077,070 |
| 2023-01-30 | $20.09 | $20.40 | $19.62 | $20.05 | $20.05 | 2,170,250 |
| 2023-01-20 | $19.91 | $20.09 | $19.73 | $19.95 | $19.95 | 578,540 |
| 2023-01-19 | $20.11 | $20.11 | $19.68 | $19.81 | $19.81 | 1,026,200 |
| 2023-01-18 | $20.44 | $20.45 | $20.03 | $20.10 | $20.10 | 915,100 |
| 2023-01-17 | $19.84 | $20.77 | $19.48 | $20.45 | $20.45 | 2,431,020 |
| 2023-01-16 | $19.48 | $19.94 | $19.20 | $19.65 | $19.65 | 1,607,070 |
| 2023-01-13 | $19.38 | $19.38 | $19.03 | $19.31 | $19.31 | 738,700 |
| 2023-01-12 | $19.30 | $19.60 | $19.10 | $19.23 | $19.23 | 732,300 |
| 2023-01-11 | $19.77 | $19.94 | $19.43 | $19.58 | $19.58 | 979,600 |
| 2023-01-10 | $20.06 | $20.06 | $19.65 | $19.77 | $19.77 | 671,750 |
| 2023-01-09 | $20.09 | $20.37 | $19.65 | $19.94 | $19.94 | 1,930,400 |
| 2023-01-06 | $19.70 | $20.30 | $19.62 | $20.01 | $20.01 | 2,214,680 |
| 2023-01-05 | $19.86 | $19.90 | $19.40 | $19.55 | $19.55 | 1,504,600 |
| 2023-01-04 | $19.97 | $19.97 | $19.38 | $19.81 | $19.81 | 1,426,270 |
| 2023-01-03 | $18.62 | $19.97 | $18.38 | $19.87 | $19.87 | 2,405,290 |
| 2023-01-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-30 | $18.53 | $18.80 | $18.40 | $18.50 | $18.50 | 914,430 |
| 2022-12-29 | $19.34 | $19.34 | $18.40 | $18.48 | $18.48 | 1,233,220 |
| 2022-12-28 | $19.86 | $20.13 | $19.10 | $19.15 | $19.15 | 1,725,600 |
| 2022-12-27 | $19.53 | $19.92 | $19.30 | $19.85 | $19.85 | 2,000,950 |
| 2022-12-26 | $18.88 | $19.68 | $18.88 | $19.41 | $19.41 | 1,356,300 |
| 2022-12-23 | $18.61 | $19.60 | $18.47 | $18.94 | $18.94 | 2,091,700 |
| 2022-12-22 | $18.69 | $19.24 | $18.60 | $18.78 | $18.78 | 848,720 |
| 2022-12-21 | $18.73 | $19.25 | $18.54 | $18.88 | $18.88 | 1,053,700 |
| 2022-12-20 | $18.84 | $19.03 | $18.61 | $18.73 | $18.73 | 548,830 |
| 2022-12-19 | $19.08 | $19.30 | $18.65 | $18.79 | $18.79 | 1,226,150 |
| 2022-12-16 | $19.49 | $19.99 | $18.67 | $19.05 | $19.05 | 1,856,820 |
| 2022-12-15 | $19.25 | $19.49 | $19.02 | $19.39 | $19.39 | 728,200 |
| 2022-12-14 | $19.53 | $19.74 | $19.18 | $19.34 | $19.34 | 1,147,020 |
| 2022-12-13 | $19.22 | $19.85 | $19.15 | $19.68 | $19.68 | 1,684,800 |
| 2022-12-12 | $19.50 | $19.59 | $18.77 | $19.56 | $19.56 | 2,252,790 |
| 2022-12-09 | $20.22 | $20.22 | $19.40 | $19.50 | $19.50 | 1,644,350 |
| 2022-12-08 | $20.00 | $20.29 | $19.73 | $20.06 | $20.06 | 1,629,300 |
| 2022-12-07 | $19.93 | $20.46 | $19.63 | $20.00 | $20.00 | 2,106,710 |
| 2022-12-06 | $20.13 | $20.31 | $19.67 | $19.93 | $19.93 | 2,442,450 |
| 2022-12-05 | $19.19 | $20.04 | $19.00 | $20.01 | $20.01 | 3,673,760 |
| 2022-12-01 | $19.48 | $19.77 | $18.95 | $19.08 | $19.08 | 2,133,200 |
| 2022-11-30 | $19.38 | $19.39 | $18.60 | $19.00 | $19.00 | 1,974,130 |
| 2022-11-29 | $19.01 | $19.45 | $18.86 | $19.38 | $19.38 | 1,397,100 |
| 2022-11-28 | $18.99 | $19.25 | $18.65 | $18.80 | $18.80 | 1,733,810 |
| 2022-11-25 | $19.39 | $19.39 | $18.72 | $19.13 | $19.13 | 1,525,010 |
| 2022-11-24 | $19.00 | $19.48 | $18.66 | $18.93 | $18.93 | 1,952,180 |
| 2022-11-23 | $19.24 | $19.65 | $18.45 | $18.73 | $18.73 | 2,238,860 |
| 2022-11-22 | $19.47 | $19.96 | $19.06 | $19.36 | $19.36 | 2,497,700 |
| 2022-11-21 | $20.19 | $20.19 | $19.25 | $19.47 | $19.47 | 2,917,370 |
| 2022-11-18 | $20.77 | $20.89 | $20.11 | $20.21 | $20.21 | 2,732,700 |
| 2022-11-17 | $21.63 | $21.63 | $20.50 | $20.79 | $20.79 | 5,081,190 |
| 2022-11-16 | $19.49 | $21.33 | $19.06 | $21.33 | $21.33 | 5,618,780 |
| 2022-11-15 | $19.62 | $20.27 | $19.10 | $19.39 | $19.39 | 2,914,700 |
| 2022-11-14 | $20.36 | $20.56 | $19.47 | $19.57 | $19.57 | 3,069,520 |
| 2022-11-11 | $20.65 | $21.00 | $20.02 | $20.57 | $20.57 | 3,138,350 |
| 2022-11-10 | $19.76 | $20.35 | $19.47 | $20.34 | $20.34 | 3,002,730 |
| 2022-11-09 | $19.52 | $19.88 | $19.30 | $19.76 | $19.76 | 2,950,290 |
| 2022-11-08 | $19.59 | $19.61 | $18.92 | $19.40 | $19.40 | 2,310,670 |
| 2022-11-07 | $19.68 | $19.93 | $19.29 | $19.35 | $19.35 | 3,498,060 |
| 2022-11-04 | $19.20 | $19.90 | $19.15 | $19.63 | $19.63 | 3,245,570 |
| 2022-11-03 | $19.06 | $19.40 | $18.80 | $18.97 | $18.97 | 3,427,270 |
| 2022-11-02 | $18.95 | $19.20 | $18.50 | $19.05 | $19.05 | 3,937,780 |
| 2022-11-01 | $17.90 | $19.18 | $17.90 | $18.88 | $18.88 | 6,984,410 |
| 2022-10-31 | $17.70 | $18.78 | $17.30 | $18.27 | $18.27 | 8,527,670 |
| 2022-10-28 | $15.45 | $17.57 | $15.45 | $17.57 | $17.57 | 4,820,780 |
| 2022-10-27 | $15.99 | $16.60 | $15.75 | $15.97 | $15.97 | 3,639,330 |
| 2022-10-26 | $15.80 | $16.38 | $15.70 | $15.75 | $15.75 | 3,823,260 |
| 2022-10-25 | $16.55 | $16.55 | $15.70 | $16.03 | $16.03 | 4,486,170 |
| 2022-10-24 | $17.25 | $17.56 | $16.51 | $16.55 | $16.55 | 2,771,850 |
| 2022-10-21 | $17.19 | $17.64 | $16.68 | $17.39 | $17.39 | 3,791,640 |
| 2022-10-20 | $16.75 | $17.38 | $16.51 | $17.28 | $17.28 | 2,511,100 |
| 2022-10-19 | $16.75 | $17.60 | $16.63 | $16.89 | $16.89 | 2,838,970 |
| 2022-10-18 | $17.23 | $17.48 | $16.75 | $16.95 | $16.95 | 2,660,200 |
| 2022-10-17 | $16.19 | $17.26 | $15.92 | $17.22 | $17.22 | 4,761,870 |
| 2022-10-14 | $16.64 | $16.75 | $16.00 | $16.35 | $16.35 | 4,800,390 |
| 2022-10-13 | $15.86 | $17.11 | $15.75 | $16.46 | $16.46 | 4,369,230 |
| 2022-10-12 | $15.61 | $16.23 | $15.37 | $15.86 | $15.86 | 6,262,040 |
| 2022-10-11 | $16.07 | $16.47 | $16.07 | $16.07 | $16.07 | 1,978,700 |
| 2022-10-10 | $19.00 | $19.00 | $17.85 | $17.85 | $17.85 | 1,643,100 |
| 2022-09-30 | $19.76 | $20.46 | $19.06 | $19.83 | $19.83 | 3,986,420 |
| 2022-09-29 | $20.88 | $20.99 | $19.50 | $19.65 | $19.65 | 4,806,000 |
| 2022-09-28 | $21.62 | $22.25 | $20.68 | $20.68 | $20.68 | 3,139,840 |
| 2022-09-27 | $22.23 | $22.23 | $20.91 | $21.53 | $21.53 | 3,741,440 |
| 2022-09-26 | $23.01 | $23.59 | $21.49 | $22.10 | $22.10 | 5,284,240 |
| 2022-09-23 | $23.09 | $23.80 | $22.76 | $23.17 | $23.17 | 4,594,600 |
| 2022-09-22 | $24.23 | $24.29 | $22.70 | $23.17 | $23.17 | 6,562,740 |
| 2022-09-21 | $22.34 | $24.35 | $22.20 | $24.06 | $24.06 | 9,313,290 |
| 2022-09-20 | $21.20 | $22.35 | $21.10 | $22.33 | $22.33 | 6,190,000 |
| 2022-09-19 | $20.77 | $21.33 | $20.06 | $21.20 | $21.20 | 4,000,120 |
| 2022-09-16 | $20.77 | $21.50 | $20.77 | $20.77 | $20.77 | 3,425,200 |
| 2022-09-15 | $21.26 | $21.61 | $20.35 | $20.73 | $20.73 | 3,267,040 |
| 2022-09-14 | $20.95 | $22.45 | $20.90 | $21.18 | $21.18 | 5,658,410 |
| 2022-09-13 | $21.29 | $21.91 | $19.68 | $21.33 | $21.33 | 7,072,480 |
| 2022-09-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-09-09 | $21.15 | $22.90 | $20.96 | $21.55 | $21.55 | 7,964,690 |
| 2022-09-08 | $23.11 | $23.11 | $19.25 | $21.78 | $21.78 | 15,345,650 |
| 2022-09-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-09-06 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-09-05 | $19.95 | $21.14 | $19.00 | $21.14 | $21.14 | 8,630,980 |
| 2022-09-02 | $19.85 | $19.85 | $18.05 | $19.22 | $19.22 | 5,184,820 |
| 2022-09-01 | $18.27 | $19.14 | $18.03 | $18.99 | $18.99 | 4,603,250 |
| 2022-08-31 | $18.28 | $19.50 | $18.10 | $18.45 | $18.45 | 6,355,900 |
| 2022-08-30 | $17.44 | $18.41 | $17.33 | $18.29 | $18.29 | 5,033,800 |
| 2022-08-29 | $17.10 | $17.59 | $16.33 | $17.38 | $17.38 | 2,012,380 |
| 2022-08-26 | $17.30 | $17.42 | $16.85 | $17.03 | $17.03 | 1,893,430 |
| 2022-08-25 | $17.29 | $17.31 | $16.60 | $16.90 | $16.90 | 2,232,010 |
| 2022-08-24 | $17.89 | $18.01 | $17.17 | $17.18 | $17.18 | 2,497,750 |
| 2022-08-23 | $17.70 | $18.00 | $17.26 | $17.89 | $17.89 | 2,721,500 |
| 2022-08-22 | $17.71 | $18.02 | $17.41 | $17.54 | $17.54 | 3,717,380 |
| 2022-08-19 | $17.87 | $18.65 | $17.67 | $17.71 | $17.71 | 4,598,040 |
| 2022-08-18 | $16.92 | $18.21 | $16.85 | $18.04 | $18.04 | 7,898,890 |
| 2022-08-17 | $16.43 | $17.78 | $16.38 | $16.97 | $16.97 | 8,081,290 |
| 2022-08-16 | $16.12 | $16.98 | $16.12 | $16.38 | $16.38 | 5,418,470 |
| 2022-08-15 | $16.73 | $17.27 | $16.21 | $16.27 | $16.27 | 5,728,360 |
| 2022-08-12 | $16.63 | $16.79 | $16.30 | $16.50 | $16.50 | 5,178,480 |
| 2022-08-11 | $16.98 | $17.10 | $16.50 | $16.64 | $16.64 | 3,495,840 |
| 2022-08-10 | $17.14 | $17.19 | $16.54 | $16.98 | $16.98 | 4,107,610 |
| 2022-08-09 | $17.12 | $17.54 | $16.94 | $17.19 | $17.19 | 5,339,860 |
| 2022-08-08 | $18.36 | $18.59 | $16.94 | $17.09 | $17.09 | 9,731,800 |
| 2022-08-05 | $18.83 | $19.00 | $18.11 | $18.35 | $18.35 | 4,111,280 |
| 2022-08-04 | $19.35 | $19.53 | $18.11 | $18.80 | $18.80 | 5,978,180 |
| 2022-08-03 | $19.53 | $19.81 | $19.10 | $19.31 | $19.31 | 3,003,480 |
| 2022-08-02 | $19.80 | $19.94 | $19.11 | $19.53 | $19.53 | 5,604,720 |
| 2022-08-01 | $20.46 | $20.46 | $19.40 | $19.94 | $19.94 | 5,667,470 |
| 2022-07-29 | $20.69 | $21.50 | $20.00 | $20.20 | $20.20 | 7,047,350 |
| 2022-07-28 | $20.30 | $21.26 | $19.77 | $20.68 | $20.68 | 4,357,800 |
| 2022-07-27 | $20.06 | $20.27 | $19.58 | $20.10 | $20.10 | 3,487,090 |
| 2022-07-26 | $19.01 | $20.27 | $18.85 | $19.88 | $19.88 | 5,590,240 |
| 2022-07-25 | $18.23 | $19.47 | $18.11 | $19.42 | $19.42 | 6,526,380 |
| 2022-07-22 | $17.03 | $18.40 | $17.00 | $18.22 | $18.22 | 6,799,160 |
| 2022-07-21 | $18.10 | $18.10 | $16.30 | $17.21 | $17.21 | 11,065,390 |
| 2022-07-20 | $18.06 | $18.39 | $17.55 | $18.03 | $18.03 | 6,405,970 |
| 2022-07-19 | $16.51 | $18.32 | $16.51 | $18.08 | $18.08 | 9,943,710 |
| 2022-07-18 | $15.20 | $16.84 | $15.15 | $16.66 | $16.66 | 5,790,160 |
| 2022-07-15 | $14.46 | $15.60 | $14.33 | $15.39 | $15.39 | 6,016,320 |
| 2022-07-14 | $14.35 | $14.77 | $14.21 | $14.46 | $14.46 | 2,922,630 |
| 2022-07-13 | $13.99 | $14.59 | $13.80 | $14.56 | $14.56 | 4,219,670 |
| 2022-07-12 | $14.00 | $14.28 | $13.60 | $13.80 | $13.80 | 3,059,160 |
| 2022-07-11 | $13.57 | $14.68 | $13.57 | $13.91 | $13.91 | 5,163,020 |
| 2022-07-08 | $13.82 | $13.86 | $13.46 | $13.57 | $13.57 | 2,736,440 |
| 2022-07-07 | $14.09 | $14.09 | $13.41 | $13.68 | $13.68 | 4,898,380 |
| 2022-07-06 | $13.99 | $15.30 | $13.93 | $14.30 | $14.30 | 8,006,120 |
| 2022-07-05 | $12.86 | $13.93 | $12.86 | $13.93 | $13.93 | 2,326,810 |
| 2022-07-04 | $13.36 | $13.36 | $12.66 | $12.66 | $12.66 | 3,337,130 |
| 2022-07-01 | $12.22 | $13.99 | $12.22 | $13.37 | $13.37 | 6,086,810 |
| 2022-06-30 | $12.65 | $13.69 | $12.63 | $13.38 | $13.38 | 4,080,270 |
| 2022-06-29 | $12.74 | $12.85 | $12.63 | $12.65 | $12.65 | 1,257,890 |
| 2022-06-28 | $12.50 | $12.75 | $12.41 | $12.74 | $12.74 | 951,200 |
| 2022-06-27 | $12.53 | $12.59 | $12.37 | $12.50 | $12.50 | 791,160 |
| 2022-06-24 | $12.47 | $12.54 | $12.35 | $12.49 | $12.49 | 1,374,490 |
| 2022-06-23 | $12.47 | $12.54 | $12.33 | $12.47 | $12.47 | 1,037,550 |
| 2022-06-22 | $12.63 | $12.63 | $12.37 | $12.40 | $12.40 | 984,840 |
| 2022-06-21 | $12.68 | $12.80 | $12.52 | $12.60 | $12.60 | 1,357,540 |
| 2022-06-20 | $12.46 | $12.67 | $12.36 | $12.67 | $12.67 | 1,244,630 |
| 2022-06-17 | $12.46 | $12.52 | $12.21 | $12.46 | $12.46 | 946,800 |
| 2022-06-16 | $12.46 | $12.63 | $12.42 | $12.53 | $12.53 | 582,400 |
| 2022-06-15 | $12.65 | $12.80 | $12.37 | $12.43 | $12.43 | 1,187,130 |
| 2022-06-14 | $12.76 | $12.78 | $12.22 | $12.57 | $12.57 | 1,290,200 |
| 2022-06-13 | $13.03 | $13.03 | $12.53 | $12.80 | $12.80 | 1,366,430 |
| 2022-06-10 | $12.95 | $13.23 | $12.80 | $13.01 | $13.01 | 1,331,650 |
| 2022-06-09 | $13.08 | $13.18 | $12.88 | $12.91 | $12.91 | 1,162,100 |
| 2022-06-08 | $13.45 | $13.56 | $12.86 | $13.05 | $13.05 | 1,648,360 |
| 2022-06-07 | $13.93 | $14.13 | $13.35 | $13.41 | $13.41 | 2,202,700 |
| 2022-06-06 | $13.90 | $14.07 | $13.68 | $13.93 | $13.93 | 1,668,000 |
| 2022-06-02 | $14.25 | $14.34 | $13.85 | $13.89 | $13.89 | 1,302,690 |
| 2022-06-01 | $14.08 | $14.45 | $13.90 | $14.43 | $14.43 | 1,266,990 |
| 2022-05-31 | $13.75 | $14.34 | $13.75 | $14.08 | $14.08 | 1,711,610 |
| 2022-05-30 | $13.86 | $13.98 | $13.62 | $13.75 | $13.75 | 1,236,890 |
| 2022-05-27 | $13.54 | $13.88 | $13.40 | $13.69 | $13.69 | 1,647,730 |
| 2022-05-26 | $13.28 | $13.73 | $13.13 | $13.62 | $13.62 | 1,669,470 |
| 2022-05-25 | $12.66 | $13.18 | $12.61 | $13.18 | $13.18 | 1,449,870 |
| 2022-05-24 | $13.33 | $13.42 | $12.66 | $12.66 | $12.66 | 1,326,730 |
| 2022-05-23 | $13.60 | $13.68 | $13.32 | $13.42 | $13.42 | 1,137,360 |
| 2022-05-20 | $13.49 | $13.63 | $13.40 | $13.57 | $13.57 | 1,043,480 |
| 2022-05-19 | $13.18 | $13.42 | $13.10 | $13.39 | $13.39 | 925,930 |
| 2022-05-18 | $13.13 | $13.39 | $13.02 | $13.27 | $13.27 | 1,268,430 |
| 2022-05-17 | $13.54 | $13.75 | $12.91 | $13.03 | $13.03 | 1,304,800 |
| 2022-05-16 | $13.88 | $13.88 | $13.06 | $13.40 | $13.40 | 1,919,030 |
| 2022-05-13 | $13.14 | $13.15 | $12.78 | $12.99 | $12.99 | 1,650,580 |
| 2022-05-12 | $12.52 | $13.20 | $12.44 | $12.94 | $12.94 | 2,104,890 |
| 2022-05-11 | $12.94 | $13.42 | $12.59 | $12.64 | $12.64 | 2,688,320 |
| 2022-05-10 | $12.48 | $12.67 | $12.00 | $12.46 | $12.46 | 1,657,070 |
| 2022-05-09 | $11.85 | $12.50 | $11.81 | $12.31 | $12.31 | 2,140,960 |
| 2022-05-06 | $11.80 | $11.86 | $11.55 | $11.73 | $11.73 | 1,035,010 |
| 2022-05-05 | $11.79 | $12.00 | $11.50 | $11.91 | $11.91 | 1,367,930 |
| 2022-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-04-29 | $11.72 | $11.87 | $11.54 | $11.80 | $11.80 | 2,564,700 |
| 2022-04-28 | $11.81 | $12.12 | $11.27 | $11.58 | $11.58 | 1,434,320 |
| 2022-04-27 | $11.50 | $11.96 | $11.27 | $11.82 | $11.82 | 2,134,350 |
| 2022-04-26 | $12.13 | $12.13 | $11.51 | $11.53 | $11.53 | 1,500,010 |
| 2022-04-25 | $12.60 | $12.79 | $11.61 | $11.75 | $11.75 | 2,010,330 |
| 2022-04-22 | $13.08 | $13.08 | $12.73 | $12.81 | $12.81 | 1,889,980 |
| 2022-04-21 | $13.60 | $14.35 | $13.16 | $13.21 | $13.21 | 2,079,790 |
| 2022-04-20 | $14.43 | $14.92 | $13.99 | $14.21 | $14.21 | 2,488,570 |
| 2022-04-19 | $15.35 | $15.53 | $14.57 | $14.61 | $14.61 | 3,027,230 |
| 2022-04-18 | $15.50 | $15.56 | $15.10 | $15.34 | $15.34 | 785,460 |
| 2022-04-15 | $15.66 | $15.67 | $15.24 | $15.36 | $15.36 | 2,161,190 |
| 2022-04-14 | $15.65 | $16.17 | $15.17 | $15.69 | $15.69 | 2,289,560 |
| 2022-04-13 | $16.68 | $16.85 | $15.52 | $15.52 | $15.52 | 3,105,600 |
| 2022-04-12 | $15.80 | $16.81 | $15.67 | $16.71 | $16.71 | 3,550,950 |
| 2022-04-11 | $15.98 | $16.02 | $15.52 | $15.79 | $15.79 | 1,176,860 |
| 2022-04-08 | $15.89 | $16.25 | $15.54 | $16.02 | $16.02 | 2,321,590 |
| 2022-04-07 | $16.18 | $16.45 | $15.84 | $15.94 | $15.94 | 1,775,900 |
| 2022-04-06 | $16.00 | $16.30 | $15.80 | $16.25 | $16.25 | 1,962,370 |
| 2022-04-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-04-01 | $15.98 | $16.27 | $15.80 | $16.00 | $16.00 | 1,902,590 |
| 2022-03-31 | $16.10 | $16.22 | $16.00 | $16.19 | $16.19 | 1,077,480 |
| 2022-03-30 | $16.17 | $16.25 | $15.81 | $16.09 | $16.09 | 1,680,950 |
| 2022-03-29 | $16.30 | $16.56 | $15.76 | $16.18 | $16.18 | 2,479,560 |
| 2022-03-28 | $15.90 | $16.45 | $15.65 | $16.22 | $16.22 | 2,729,450 |
| 2022-03-25 | $15.67 | $16.56 | $15.45 | $16.30 | $16.30 | 4,980,360 |
| 2022-03-24 | $14.70 | $16.17 | $14.46 | $15.98 | $15.98 | 5,404,390 |
| 2022-03-23 | $14.53 | $14.75 | $14.44 | $14.70 | $14.70 | 1,493,960 |
| 2022-03-22 | $14.58 | $14.75 | $14.28 | $14.59 | $14.59 | 1,614,200 |
| 2022-03-21 | $15.12 | $15.13 | $14.50 | $14.64 | $14.64 | 1,343,550 |
| 2022-03-18 | $14.72 | $15.08 | $14.49 | $15.00 | $15.00 | 1,090,840 |
| 2022-03-17 | $14.40 | $14.79 | $14.40 | $14.59 | $14.59 | 1,606,320 |
| 2022-03-16 | $14.20 | $14.48 | $13.85 | $14.38 | $14.38 | 1,522,650 |
| 2022-03-15 | $14.88 | $14.91 | $13.74 | $13.85 | $13.85 | 1,892,340 |
| 2022-03-14 | $15.40 | $15.58 | $14.69 | $14.75 | $14.75 | 2,193,980 |
| 2022-03-11 | $15.30 | $15.59 | $15.15 | $15.46 | $15.46 | 1,554,790 |
| 2022-03-10 | $16.08 | $16.17 | $15.39 | $15.46 | $15.46 | 2,513,240 |
| 2022-03-09 | $15.48 | $16.22 | $15.18 | $15.91 | $15.91 | 2,581,120 |
| 2022-03-08 | $16.06 | $16.15 | $15.25 | $15.58 | $15.58 | 4,318,030 |
| 2022-03-07 | $17.80 | $17.80 | $16.11 | $16.30 | $16.30 | 7,832,500 |
| 2022-03-04 | $17.06 | $17.88 | $16.71 | $17.86 | $17.86 | 5,162,020 |
| 2022-03-03 | $16.62 | $17.17 | $16.42 | $17.05 | $17.05 | 3,141,660 |
| 2022-03-02 | $16.60 | $16.82 | $16.30 | $16.70 | $16.70 | 2,824,770 |
| 2022-03-01 | $15.96 | $16.75 | $15.96 | $16.47 | $16.47 | 3,857,930 |
| 2022-02-28 | $15.78 | $16.18 | $15.16 | $15.92 | $15.92 | 3,623,110 |
| 2022-02-25 | $15.35 | $15.89 | $15.24 | $15.79 | $15.79 | 2,876,680 |
| 2022-02-24 | $15.22 | $15.95 | $14.88 | $15.16 | $15.16 | 3,386,230 |
| 2022-02-23 | $15.53 | $15.54 | $15.15 | $15.22 | $15.22 | 1,780,570 |
| 2022-02-22 | $15.48 | $15.83 | $15.27 | $15.54 | $15.54 | 1,976,620 |
| 2022-02-21 | $16.01 | $16.07 | $15.42 | $15.60 | $15.60 | 2,554,670 |
| 2022-02-18 | $15.22 | $16.30 | $15.22 | $16.15 | $16.15 | 3,502,670 |
| 2022-02-17 | $15.53 | $15.78 | $15.10 | $15.46 | $15.46 | 2,199,540 |
| 2022-02-16 | $15.80 | $15.98 | $15.45 | $15.63 | $15.63 | 3,097,060 |
| 2022-02-15 | $16.07 | $16.07 | $15.53 | $15.87 | $15.87 | 3,318,260 |
| 2022-02-14 | $15.10 | $16.08 | $15.10 | $15.87 | $15.87 | 5,843,710 |
| 2022-02-11 | $15.30 | $15.40 | $14.97 | $15.05 | $15.05 | 3,656,540 |
| 2022-02-10 | $14.40 | $15.80 | $14.39 | $15.25 | $15.25 | 5,677,090 |
| 2022-02-09 | $13.95 | $14.82 | $13.86 | $14.43 | $14.43 | 3,679,640 |
| 2022-02-08 | $13.84 | $13.98 | $13.61 | $13.93 | $13.93 | 2,620,890 |
| 2022-02-07 | $13.14 | $13.92 | $13.14 | $13.73 | $13.73 | 3,681,480 |
| 2022-02-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2022-02-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2022-02-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2022-02-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2022-01-28 | $12.36 | $13.23 | $12.03 | $13.08 | $13.08 | 3,832,080 |
| 2022-01-27 | $14.01 | $14.01 | $12.68 | $12.69 | $12.69 | 6,950,250 |
| 2022-01-26 | $12.96 | $14.32 | $12.96 | $14.09 | $14.09 | 8,617,650 |
| 2022-01-25 | $13.37 | $13.44 | $12.93 | $13.02 | $13.02 | 1,503,090 |
| 2022-01-24 | $13.70 | $13.71 | $13.10 | $13.32 | $13.32 | 1,349,510 |
| 2022-01-21 | $13.55 | $13.90 | $13.52 | $13.75 | $13.75 | 1,136,430 |
| 2022-01-20 | $13.87 | $13.87 | $13.50 | $13.51 | $13.51 | 1,077,400 |
| 2022-01-19 | $13.48 | $13.92 | $13.45 | $13.87 | $13.87 | 1,601,180 |
| 2022-01-18 | $13.62 | $13.73 | $13.32 | $13.45 | $13.45 | 1,028,040 |
| 2022-01-17 | $13.43 | $13.64 | $13.37 | $13.58 | $13.58 | 768,720 |
| 2022-01-14 | $13.54 | $13.68 | $13.31 | $13.32 | $13.32 | 992,560 |
| 2022-01-13 | $13.62 | $13.76 | $13.55 | $13.56 | $13.56 | 824,040 |
| 2022-01-12 | $13.42 | $13.70 | $13.42 | $13.62 | $13.62 | 1,526,770 |
| 2022-01-11 | $13.35 | $13.45 | $13.31 | $13.42 | $13.42 | 815,460 |
| 2022-01-10 | $13.22 | $13.36 | $13.05 | $13.35 | $13.35 | 639,060 |
| 2022-01-07 | $13.44 | $13.49 | $13.10 | $13.17 | $13.17 | 1,125,440 |
| 2022-01-06 | $13.46 | $13.56 | $13.35 | $13.44 | $13.44 | 827,990 |
| 2022-01-05 | $13.46 | $13.67 | $13.31 | $13.41 | $13.41 | 1,091,010 |
| 2022-01-04 | $13.38 | $13.59 | $13.26 | $13.55 | $13.55 | 1,437,340 |
| 2022-01-03 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2021-12-31 | $13.34 | $13.44 | $13.16 | $13.24 | $13.24 | 995,230 |
| 2021-12-30 | $13.08 | $13.23 | $12.98 | $13.20 | $13.20 | 868,250 |
| 2021-12-29 | $13.05 | $13.11 | $12.86 | $13.07 | $13.07 | 702,000 |
| 2021-12-28 | $12.98 | $13.08 | $12.75 | $13.00 | $13.00 | 736,220 |
| 2021-12-27 | $13.10 | $13.12 | $12.81 | $12.92 | $12.92 | 993,700 |
| 2021-12-24 | $12.89 | $12.90 | $12.60 | $12.73 | $12.73 | 1,008,690 |
| 2021-12-23 | $13.09 | $13.09 | $12.82 | $12.83 | $12.83 | 758,900 |
| 2021-12-22 | $13.15 | $13.15 | $12.92 | $12.94 | $12.94 | 827,920 |
| 2021-12-21 | $12.90 | $13.16 | $12.87 | $13.14 | $13.14 | 1,036,810 |
| 2021-12-20 | $12.98 | $13.01 | $12.86 | $12.91 | $12.91 | 508,550 |
| 2021-12-17 | $13.00 | $13.06 | $12.86 | $12.97 | $12.97 | 850,970 |
| 2021-12-16 | $12.68 | $13.08 | $12.68 | $13.00 | $13.00 | 1,329,180 |
| 2021-12-15 | $12.64 | $12.72 | $12.56 | $12.70 | $12.70 | 766,720 |
| 2021-12-14 | $12.58 | $12.65 | $12.46 | $12.63 | $12.63 | 455,810 |
| 2021-12-13 | $12.59 | $12.65 | $12.50 | $12.54 | $12.54 | 382,100 |
| 2021-12-10 | $12.61 | $12.65 | $12.51 | $12.59 | $12.59 | 282,100 |
| 2021-12-09 | $12.49 | $12.63 | $12.45 | $12.58 | $12.58 | 422,590 |
| 2021-12-08 | $12.55 | $12.55 | $12.43 | $12.48 | $12.48 | 456,990 |
| 2021-12-07 | $12.52 | $12.59 | $12.38 | $12.51 | $12.51 | 418,300 |
| 2021-12-06 | $12.68 | $12.74 | $12.51 | $12.51 | $12.51 | 609,130 |
| 2021-12-03 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 404,320 |
| 2021-12-02 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 437,330 |
| 2021-12-01 | $12.51 | $12.75 | $12.49 | $12.72 | $12.72 | 714,420 |
| 2021-11-30 | $12.40 | $12.64 | $12.40 | $12.51 | $12.51 | 690,760 |
| 2021-11-29 | $12.50 | $12.55 | $12.35 | $12.39 | $12.39 | 455,600 |
| 2021-11-26 | $12.50 | $12.69 | $12.45 | $12.60 | $12.60 | 667,500 |
| 2021-11-25 | $12.48 | $12.60 | $12.46 | $12.55 | $12.55 | 591,980 |
| 2021-11-24 | $12.46 | $12.56 | $12.41 | $12.50 | $12.50 | 450,170 |
| 2021-11-23 | $12.46 | $12.57 | $12.38 | $12.48 | $12.48 | 485,850 |
| 2021-11-22 | $12.55 | $12.55 | $12.40 | $12.50 | $12.50 | 451,030 |
| 2021-11-19 | $12.39 | $12.62 | $12.31 | $12.59 | $12.59 | 748,190 |
| 2021-11-18 | $12.39 | $12.50 | $12.30 | $12.45 | $12.45 | 743,560 |
| 2021-11-17 | $12.59 | $12.59 | $12.27 | $12.41 | $12.41 | 637,610 |
| 2021-11-16 | $12.44 | $12.56 | $12.27 | $12.32 | $12.32 | 525,220 |
| 2021-11-15 | $12.24 | $12.48 | $12.24 | $12.42 | $12.42 | 648,160 |
| 2021-11-12 | $12.24 | $12.29 | $12.13 | $12.24 | $12.24 | 422,310 |
| 2021-11-11 | $12.17 | $12.36 | $12.16 | $12.22 | $12.22 | 451,590 |
| 2021-11-10 | $12.12 | $12.18 | $12.00 | $12.16 | $12.16 | 428,450 |
| 2021-11-09 | $12.17 | $12.18 | $12.02 | $12.13 | $12.13 | 332,400 |
| 2021-11-08 | $11.96 | $12.18 | $11.96 | $12.11 | $12.11 | 379,620 |
| 2021-11-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 262,520 |
| 2021-11-04 | $11.89 | $11.97 | $11.87 | $11.95 | $11.95 | 209,020 |
| 2021-11-03 | $11.78 | $11.97 | $11.75 | $11.90 | $11.90 | 294,090 |
| 2021-11-02 | $12.03 | $12.11 | $11.65 | $11.75 | $11.75 | 639,470 |
| 2021-11-01 | $11.86 | $12.12 | $11.79 | $12.03 | $12.03 | 380,650 |
| 2021-10-29 | $11.72 | $11.99 | $11.70 | $11.94 | $11.94 | 480,860 |
| 2021-10-28 | $11.80 | $11.80 | $11.65 | $11.75 | $11.75 | 752,020 |
| 2021-10-27 | $12.17 | $12.20 | $11.90 | $11.98 | $11.98 | 550,700 |
| 2021-10-26 | $12.36 | $12.36 | $12.11 | $12.17 | $12.17 | 398,170 |
| 2021-10-25 | $12.36 | $12.46 | $12.27 | $12.31 | $12.31 | 349,330 |
| 2021-10-22 | $12.49 | $12.55 | $12.33 | $12.34 | $12.34 | 581,050 |
| 2021-10-21 | $12.68 | $12.74 | $12.47 | $12.52 | $12.52 | 445,000 |
| 2021-10-20 | $12.69 | $12.76 | $12.62 | $12.67 | $12.67 | 277,690 |
| 2021-10-19 | $12.75 | $12.75 | $12.55 | $12.69 | $12.69 | 278,080 |
| 2021-10-18 | $12.61 | $12.70 | $12.40 | $12.70 | $12.70 | 283,400 |
| 2021-10-15 | $12.73 | $12.82 | $12.57 | $12.69 | $12.69 | 593,000 |
| 2021-10-14 | $12.72 | $12.83 | $12.61 | $12.77 | $12.77 | 374,640 |
| 2021-10-13 | $12.69 | $12.78 | $12.54 | $12.72 | $12.72 | 380,530 |
| 2021-10-12 | $12.78 | $12.90 | $12.50 | $12.70 | $12.70 | 774,160 |
| 2021-10-11 | $12.82 | $12.85 | $12.73 | $12.78 | $12.78 | 425,460 |
| 2021-10-08 | $12.69 | $12.82 | $12.63 | $12.80 | $12.80 | 722,600 |
| 2021-10-07 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-10-06 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2021-09-30 | $12.51 | $12.67 | $12.47 | $12.57 | $12.57 | 396,090 |
| 2021-09-29 | $12.55 | $12.73 | $12.48 | $12.51 | $12.51 | 574,110 |
| 2021-09-28 | $12.57 | $12.75 | $12.48 | $12.65 | $12.65 | 662,950 |
| 2021-09-27 | $13.05 | $13.12 | $12.43 | $12.58 | $12.58 | 1,215,000 |
| 2021-09-24 | $13.30 | $13.30 | $12.95 | $12.97 | $12.97 | 989,910 |
| 2021-09-23 | $12.98 | $13.39 | $12.95 | $13.30 | $13.30 | 1,708,250 |
| 2021-09-22 | $12.83 | $13.01 | $12.83 | $12.98 | $12.98 | 544,620 |
| 2021-09-21 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-09-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2021-09-17 | $13.10 | $13.17 | $12.74 | $13.03 | $13.03 | 972,340 |
| 2021-09-16 | $13.16 | $13.36 | $13.02 | $13.10 | $13.10 | 1,265,810 |
| 2021-09-15 | $12.91 | $13.18 | $12.81 | $13.16 | $13.16 | 912,160 |
| 2021-09-14 | $13.20 | $13.23 | $12.84 | $12.93 | $12.93 | 1,049,530 |
| 2021-09-13 | $12.99 | $13.28 | $12.96 | $13.22 | $13.22 | 1,126,740 |
| 2021-09-10 | $13.22 | $13.23 | $12.90 | $12.97 | $12.97 | 1,308,590 |
| 2021-09-09 | $13.17 | $13.20 | $13.06 | $13.20 | $13.20 | 818,970 |
| 2021-09-08 | $12.99 | $13.15 | $12.99 | $13.12 | $13.12 | 1,011,570 |
| 2021-09-07 | $12.97 | $13.09 | $12.95 | $13.00 | $13.00 | 898,910 |
| 2021-09-06 | $12.93 | $13.00 | $12.85 | $12.96 | $12.96 | 721,230 |
| 2021-09-03 | $12.86 | $12.95 | $12.77 | $12.88 | $12.88 | 795,340 |
| 2021-09-02 | $12.81 | $12.90 | $12.76 | $12.88 | $12.88 | 753,760 |
| 2021-09-01 | $12.72 | $12.86 | $12.68 | $12.80 | $12.80 | 727,440 |
| 2021-08-31 | $12.64 | $12.86 | $12.63 | $12.72 | $12.72 | 843,260 |
| 2021-08-30 | $12.80 | $12.80 | $12.62 | $12.63 | $12.63 | 626,420 |
| 2021-08-27 | $12.90 | $12.90 | $12.61 | $12.70 | $12.70 | 1,132,250 |
| 2021-08-26 | $13.00 | $13.10 | $12.81 | $12.91 | $12.91 | 1,960,970 |
| 2021-08-25 | $13.35 | $13.40 | $13.23 | $13.38 | $13.38 | 894,770 |
| 2021-08-24 | $13.14 | $13.41 | $13.09 | $13.35 | $13.35 | 998,950 |
| 2021-08-23 | $13.00 | $13.22 | $12.92 | $13.15 | $13.15 | 756,210 |
| 2021-08-20 | $12.98 | $13.13 | $12.83 | $13.00 | $13.00 | 783,620 |
| 2021-08-19 | $13.01 | $13.13 | $12.95 | $13.01 | $13.01 | 428,550 |
| 2021-08-18 | $12.91 | $13.05 | $12.82 | $13.01 | $13.01 | 542,440 |
| 2021-08-17 | $13.03 | $13.15 | $12.86 | $12.91 | $12.91 | 865,730 |
| 2021-08-16 | $12.99 | $13.09 | $12.96 | $13.03 | $13.03 | 579,910 |
| 2021-08-13 | $12.95 | $13.03 | $12.87 | $12.96 | $12.96 | 442,600 |
| 2021-08-12 | $12.95 | $13.08 | $12.91 | $12.99 | $12.99 | 782,910 |
| 2021-08-11 | $12.97 | $13.07 | $12.86 | $12.90 | $12.90 | 688,830 |
| 2021-08-10 | $12.85 | $13.05 | $12.81 | $12.99 | $12.99 | 581,830 |
| 2021-08-09 | $12.60 | $12.93 | $12.60 | $12.89 | $12.89 | 637,530 |
| 2021-08-06 | $12.73 | $12.73 | $12.53 | $12.63 | $12.63 | 576,360 |
| 2021-08-05 | $12.83 | $12.89 | $12.70 | $12.77 | $12.77 | 502,700 |
| 2021-08-04 | $12.77 | $12.91 | $12.71 | $12.84 | $12.84 | 400,430 |
| 2021-08-03 | $12.77 | $12.91 | $12.74 | $12.80 | $12.80 | 514,460 |
| 2021-08-02 | $12.70 | $12.84 | $12.56 | $12.82 | $12.82 | 442,590 |
| 2021-07-30 | $12.49 | $12.72 | $12.39 | $12.69 | $12.69 | 483,850 |
| 2021-07-29 | $12.58 | $12.61 | $12.43 | $12.52 | $12.52 | 326,290 |
| 2021-07-28 | $12.75 | $12.83 | $12.30 | $12.36 | $12.36 | 761,060 |
| 2021-07-27 | $12.81 | $13.02 | $12.73 | $12.74 | $12.74 | 543,250 |
| 2021-07-26 | $13.12 | $13.12 | $12.80 | $12.96 | $12.96 | 772,910 |
| 2021-07-23 | $13.39 | $13.46 | $13.08 | $13.12 | $13.12 | 961,800 |
| 2021-07-22 | $13.44 | $13.55 | $13.30 | $13.49 | $13.49 | 632,510 |
| 2021-07-21 | $13.52 | $13.66 | $13.44 | $13.53 | $13.53 | 673,530 |
| 2021-07-20 | $13.40 | $13.48 | $13.25 | $13.46 | $13.46 | 469,660 |
| 2021-07-19 | $13.43 | $13.46 | $13.24 | $13.39 | $13.39 | 621,030 |
| 2021-07-16 | $13.57 | $13.69 | $13.46 | $13.49 | $13.49 | 631,520 |
| 2021-07-15 | $13.77 | $13.82 | $13.48 | $13.60 | $13.60 | 702,760 |
| 2021-07-14 | $13.95 | $13.95 | $13.71 | $13.73 | $13.73 | 894,090 |
| 2021-07-13 | $13.58 | $13.89 | $13.53 | $13.88 | $13.88 | 1,477,080 |
| 2021-07-12 | $13.43 | $13.67 | $13.40 | $13.60 | $13.60 | 1,208,720 |
| 2021-07-09 | $13.15 | $13.41 | $13.11 | $13.36 | $13.36 | 989,950 |
| 2021-07-08 | $13.25 | $13.36 | $13.10 | $13.14 | $13.14 | 940,520 |
| 2021-07-07 | $13.39 | $13.45 | $13.21 | $13.30 | $13.30 | 782,650 |
| 2021-07-06 | $13.26 | $13.44 | $13.21 | $13.39 | $13.39 | 631,070 |
| 2021-07-05 | $13.13 | $13.34 | $13.00 | $13.30 | $13.30 | 700,360 |
| 2021-07-02 | $13.09 | $13.24 | $13.09 | $13.14 | $13.14 | 923,460 |
| 2021-07-01 | $13.57 | $13.57 | $13.11 | $13.14 | $13.14 | 1,250,820 |
| 2021-06-30 | $13.47 | $13.57 | $13.38 | $13.55 | $13.55 | 1,054,210 |
| 2021-06-29 | $13.78 | $13.90 | $13.40 | $13.41 | $13.41 | 1,548,950 |
| 2021-06-28 | $14.00 | $14.17 | $13.76 | $13.76 | $13.76 | 1,649,170 |
| 2021-06-25 | $13.85 | $13.96 | $13.72 | $13.87 | $13.87 | 1,539,250 |
| 2021-06-24 | $13.61 | $13.96 | $13.58 | $13.89 | $13.89 | 2,551,600 |
| 2021-06-23 | $13.62 | $13.75 | $13.56 | $13.69 | $13.69 | 1,615,580 |
| 2021-06-22 | $13.65 | $13.72 | $13.61 | $13.65 | $13.65 | 1,239,980 |
| 2021-06-21 | $13.62 | $13.71 | $13.50 | $13.65 | $13.65 | 1,178,530 |
| 2021-06-18 | $13.53 | $13.70 | $13.36 | $13.66 | $13.66 | 1,740,560 |
| 2021-06-17 | $13.60 | $13.66 | $13.50 | $13.58 | $13.58 | 1,115,300 |
| 2021-06-16 | $13.63 | $13.69 | $13.44 | $13.60 | $13.60 | 1,291,210 |
| 2021-06-15 | $13.69 | $13.79 | $13.54 | $13.63 | $13.63 | 1,257,060 |
| 2021-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2021-06-11 | $13.70 | $13.77 | $13.58 | $13.70 | $13.70 | 1,291,570 |
| 2021-06-10 | $13.60 | $13.75 | $13.57 | $13.71 | $13.71 | 1,318,940 |
| 2021-06-09 | $13.78 | $13.84 | $13.61 | $13.64 | $13.64 | 1,802,610 |
| 2021-06-08 | $13.51 | $13.78 | $13.51 | $13.75 | $13.75 | 1,989,050 |
| 2021-06-07 | $13.23 | $13.59 | $13.16 | $13.58 | $13.58 | 2,097,580 |
| 2021-06-04 | $13.20 | $13.31 | $13.15 | $13.21 | $13.21 | 685,100 |
| 2021-06-03 | $13.22 | $13.33 | $13.17 | $13.25 | $13.25 | 924,460 |
| 2021-06-02 | $13.26 | $13.30 | $13.11 | $13.15 | $13.15 | 845,180 |
| 2021-06-01 | $13.36 | $13.37 | $13.22 | $13.28 | $13.28 | 735,560 |
| 2021-05-31 | $13.13 | $13.35 | $13.13 | $13.27 | $13.27 | 808,060 |
| 2021-05-28 | $13.27 | $13.43 | $13.12 | $13.16 | $13.16 | 1,176,930 |
| 2021-05-27 | $13.14 | $13.34 | $13.07 | $13.29 | $13.29 | 1,387,610 |
| 2021-05-26 | $13.10 | $13.15 | $12.96 | $13.14 | $13.14 | 1,105,980 |
| 2021-05-25 | $13.05 | $13.05 | $12.91 | $13.04 | $13.04 | 973,050 |
| 2021-05-24 | $12.84 | $13.15 | $12.78 | $13.06 | $13.06 | 1,284,030 |
| 2021-05-21 | $12.75 | $13.06 | $12.75 | $12.84 | $12.84 | 1,069,170 |
| 2021-05-20 | $12.80 | $12.85 | $12.68 | $12.79 | $12.79 | 854,940 |
| 2021-05-19 | $12.74 | $12.89 | $12.70 | $12.82 | $12.82 | 1,007,770 |
| 2021-05-18 | $12.99 | $12.99 | $12.66 | $12.77 | $12.77 | 2,340,180 |
| 2021-05-17 | $13.43 | $13.49 | $13.00 | $13.06 | $13.06 | 1,823,800 |
| 2021-05-14 | $13.28 | $13.57 | $13.28 | $13.49 | $13.49 | 2,040,090 |
| 2021-05-13 | $13.18 | $13.38 | $13.15 | $13.25 | $13.25 | 1,471,620 |
| 2021-05-12 | $13.24 | $13.28 | $13.10 | $13.27 | $13.27 | 1,750,720 |
| 2021-05-11 | $13.21 | $13.30 | $13.08 | $13.25 | $13.25 | 1,570,000 |
| 2021-05-10 | $13.19 | $13.31 | $13.00 | $13.26 | $13.26 | 1,632,620 |
| 2021-05-07 | $13.78 | $13.78 | $13.14 | $13.20 | $13.20 | 4,058,600 |
| 2021-05-06 | $13.96 | $14.12 | $13.59 | $13.71 | $13.71 | 6,463,890 |
| 2021-05-05 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2021-05-04 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2021-04-30 | $14.81 | $14.81 | $13.86 | $14.07 | $14.07 | 4,588,280 |
| 2021-04-29 | $15.04 | $15.04 | $14.57 | $14.63 | $14.63 | 5,305,850 |
| 2021-04-28 | $13.66 | $15.08 | $13.56 | $15.08 | $15.08 | 6,966,100 |
| 2021-04-27 | $13.94 | $13.94 | $13.40 | $13.71 | $13.71 | 3,472,930 |
| 2021-04-26 | $14.20 | $14.39 | $13.95 | $14.05 | $14.05 | 4,472,180 |
| 2021-04-23 | $15.03 | $15.24 | $14.21 | $14.69 | $14.69 | 5,828,030 |
| 2021-04-22 | $14.84 | $14.97 | $14.60 | $14.85 | $14.85 | 5,207,330 |
| 2021-04-21 | $15.59 | $15.60 | $14.62 | $14.86 | $14.86 | 10,702,670 |
| 2021-04-20 | $16.06 | $16.94 | $15.56 | $16.15 | $16.15 | 16,626,730 |
| 2021-04-19 | $13.90 | $15.40 | $13.85 | $15.40 | $15.40 | 11,727,780 |
| 2021-04-16 | $13.71 | $14.15 | $13.63 | $14.00 | $14.00 | 1,975,900 |
| 2021-04-15 | $13.90 | $13.98 | $13.65 | $13.70 | $13.70 | 2,246,720 |
| 2021-04-14 | $14.16 | $14.24 | $13.90 | $13.90 | $13.90 | 1,995,010 |
| 2021-04-13 | $14.09 | $14.54 | $13.78 | $14.25 | $14.25 | 4,094,520 |
| 2021-04-12 | $13.55 | $14.26 | $13.32 | $14.25 | $14.25 | 3,495,270 |
| 2021-04-09 | $13.35 | $13.53 | $13.35 | $13.51 | $13.51 | 663,500 |
| 2021-04-08 | $13.45 | $13.50 | $13.28 | $13.41 | $13.41 | 668,660 |
| 2021-04-07 | $13.40 | $13.53 | $13.36 | $13.53 | $13.53 | 622,320 |
| 2021-04-06 | $13.23 | $13.49 | $13.23 | $13.47 | $13.47 | 613,520 |
| 2021-04-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2021-04-02 | $13.51 | $13.51 | $13.23 | $13.31 | $13.31 | 681,920 |
| 2021-04-01 | $13.69 | $13.78 | $13.32 | $13.42 | $13.42 | 719,020 |
| 2021-03-31 | $13.40 | $13.72 | $13.36 | $13.66 | $13.66 | 949,310 |
| 2021-03-30 | $13.90 | $13.90 | $13.37 | $13.40 | $13.40 | 1,453,900 |
| 2021-03-29 | $14.16 | $14.29 | $13.82 | $13.94 | $13.94 | 1,369,800 |
| 2021-03-26 | $13.91 | $14.41 | $13.83 | $14.17 | $14.17 | 1,971,140 |
| 2021-03-25 | $14.10 | $14.19 | $13.64 | $14.01 | $14.01 | 1,921,830 |
| 2021-03-24 | $13.92 | $14.29 | $13.72 | $14.15 | $14.15 | 1,882,760 |
| 2021-03-23 | $14.10 | $14.36 | $13.79 | $13.95 | $13.95 | 2,219,980 |
| 2021-03-22 | $13.86 | $14.41 | $13.80 | $14.41 | $14.41 | 1,905,410 |
| 2021-03-19 | $13.78 | $14.06 | $13.69 | $13.83 | $13.83 | 712,730 |
| 2021-03-18 | $13.84 | $13.94 | $13.67 | $13.84 | $13.84 | 952,400 |
| 2021-03-17 | $14.13 | $14.18 | $13.83 | $13.87 | $13.87 | 1,089,490 |
| 2021-03-16 | $14.04 | $14.25 | $13.73 | $14.12 | $14.12 | 1,633,660 |
| 2021-03-15 | $13.50 | $14.04 | $13.50 | $13.99 | $13.99 | 1,853,160 |
| 2021-03-12 | $13.22 | $13.74 | $13.08 | $13.55 | $13.55 | 1,221,680 |
| 2021-03-11 | $12.93 | $13.27 | $12.93 | $13.22 | $13.22 | 375,560 |
| 2021-03-10 | $13.08 | $13.24 | $12.89 | $12.97 | $12.97 | 723,820 |
| 2021-03-09 | $13.55 | $13.60 | $13.06 | $13.12 | $13.12 | 714,130 |
| 2021-03-08 | $13.59 | $13.83 | $13.50 | $13.57 | $13.57 | 826,600 |
| 2021-03-05 | $13.39 | $13.56 | $13.33 | $13.54 | $13.54 | 600,110 |
| 2021-03-04 | $13.45 | $13.68 | $13.32 | $13.42 | $13.42 | 732,700 |
| 2021-03-03 | $13.26 | $13.76 | $13.22 | $13.52 | $13.52 | 941,280 |
| 2021-03-02 | $13.25 | $13.39 | $13.20 | $13.25 | $13.25 | 616,650 |
| 2021-03-01 | $13.07 | $13.32 | $13.07 | $13.25 | $13.25 | 768,570 |
| 2021-02-26 | $12.77 | $13.06 | $12.74 | $13.03 | $13.03 | 514,030 |
| 2021-02-25 | $13.00 | $13.12 | $12.85 | $12.86 | $12.86 | 455,640 |
| 2021-02-24 | $12.91 | $13.05 | $12.85 | $12.99 | $12.99 | 407,580 |
| 2021-02-23 | $13.00 | $13.09 | $12.78 | $12.87 | $12.87 | 549,880 |
| 2021-02-22 | $12.83 | $13.26 | $12.76 | $13.00 | $13.00 | 1,035,900 |
| 2021-02-19 | $12.41 | $12.77 | $12.38 | $12.75 | $12.75 | 598,520 |
| 2021-02-18 | $12.15 | $12.45 | $12.15 | $12.40 | $12.40 | 638,300 |
| 2021-02-17 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-02-16 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-02-15 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-02-12 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-02-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-02-10 | $12.04 | $12.30 | $11.93 | $12.18 | $12.18 | 455,710 |
| 2021-02-09 | $11.72 | $12.03 | $11.61 | $11.97 | $11.97 | 441,260 |
| 2021-02-08 | $11.70 | $11.87 | $11.70 | $11.71 | $11.71 | 429,360 |
| 2021-02-05 | $11.85 | $11.99 | $11.67 | $11.71 | $11.71 | 644,920 |
| 2021-02-04 | $12.31 | $12.34 | $11.49 | $11.85 | $11.85 | 1,212,550 |
| 2021-02-03 | $12.55 | $12.69 | $12.36 | $12.36 | $12.36 | 638,850 |
| 2021-02-02 | $12.59 | $12.70 | $12.48 | $12.63 | $12.63 | 566,450 |
| 2021-02-01 | $12.41 | $12.61 | $12.41 | $12.55 | $12.55 | 433,790 |
| 2021-01-29 | $12.95 | $13.05 | $12.41 | $12.56 | $12.56 | 766,680 |
| 2021-01-28 | $12.87 | $13.22 | $12.80 | $12.94 | $12.94 | 513,590 |
| 2021-01-27 | $12.86 | $12.98 | $12.73 | $12.94 | $12.94 | 376,070 |
| 2021-01-26 | $12.79 | $12.95 | $12.66 | $12.87 | $12.87 | 441,730 |
| 2021-01-25 | $13.17 | $13.17 | $12.77 | $12.79 | $12.79 | 549,290 |
| 2021-01-22 | $13.36 | $13.36 | $13.03 | $13.10 | $13.10 | 853,360 |
| 2021-01-21 | $13.27 | $13.45 | $13.21 | $13.37 | $13.37 | 743,610 |
| 2021-01-20 | $13.33 | $13.40 | $13.23 | $13.34 | $13.34 | 524,630 |
| 2021-01-19 | $13.25 | $13.45 | $13.15 | $13.37 | $13.37 | 911,640 |
| 2021-01-18 | $13.22 | $13.33 | $13.19 | $13.24 | $13.24 | 757,390 |
| 2021-01-15 | $13.07 | $13.21 | $12.98 | $13.19 | $13.19 | 783,800 |
| 2021-01-14 | $12.81 | $13.13 | $12.72 | $13.00 | $13.00 | 889,220 |
| 2021-01-13 | $13.09 | $13.09 | $12.66 | $12.81 | $12.81 | 625,360 |
| 2021-01-12 | $13.02 | $13.09 | $12.80 | $13.00 | $13.00 | 574,880 |
| 2021-01-11 | $13.21 | $13.21 | $12.68 | $12.82 | $12.82 | 1,203,530 |
| 2021-01-08 | $13.35 | $13.43 | $13.00 | $13.25 | $13.25 | 1,412,840 |
| 2021-01-07 | $14.10 | $14.10 | $13.45 | $13.50 | $13.50 | 1,040,960 |
| 2021-01-06 | $14.30 | $14.32 | $14.00 | $14.07 | $14.07 | 593,000 |
| 2021-01-05 | $14.38 | $14.46 | $14.30 | $14.33 | $14.33 | 641,340 |
| 2021-01-04 | $14.42 | $14.48 | $14.26 | $14.41 | $14.41 | 795,790 |
| 2021-01-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2020-12-31 | $14.20 | $14.51 | $14.17 | $14.48 | $14.48 | 1,163,430 |
| 2020-12-30 | $14.09 | $14.26 | $14.07 | $14.21 | $14.21 | 466,330 |
| 2020-12-29 | $14.00 | $14.17 | $13.85 | $14.09 | $14.09 | 618,390 |
| 2020-12-28 | $14.23 | $14.23 | $13.90 | $13.97 | $13.97 | 579,880 |
| 2020-12-25 | $13.98 | $14.50 | $13.88 | $14.25 | $14.25 | 659,160 |
| 2020-12-24 | $14.31 | $14.31 | $13.98 | $13.98 | $13.98 | 618,050 |
| 2020-12-23 | $14.37 | $14.44 | $14.30 | $14.31 | $14.31 | 561,180 |
| 2020-12-22 | $14.76 | $14.77 | $14.35 | $14.37 | $14.37 | 826,510 |
| 2020-12-21 | $14.88 | $14.94 | $14.75 | $14.76 | $14.76 | 734,750 |
| 2020-12-18 | $15.00 | $15.09 | $14.81 | $14.85 | $14.85 | 441,900 |
| 2020-12-17 | $14.99 | $15.07 | $14.68 | $15.00 | $15.00 | 890,780 |
| 2020-12-16 | $15.44 | $15.48 | $14.99 | $14.99 | $14.99 | 706,510 |
| 2020-12-15 | $15.42 | $15.47 | $15.38 | $15.45 | $15.45 | 353,900 |
| 2020-12-14 | $15.45 | $15.58 | $15.34 | $15.41 | $15.41 | 521,670 |
| 2020-12-11 | $15.70 | $15.80 | $15.32 | $15.44 | $15.44 | 563,300 |
| 2020-12-10 | $15.74 | $15.89 | $15.56 | $15.71 | $15.71 | 399,560 |
| 2020-12-09 | $16.30 | $16.30 | $15.73 | $15.74 | $15.74 | 1,100,030 |
| 2020-12-08 | $16.20 | $16.34 | $16.18 | $16.29 | $16.29 | 519,200 |
| 2020-12-07 | $16.78 | $16.95 | $16.21 | $16.23 | $16.23 | 2,746,460 |
| 2020-12-04 | $17.06 | $17.15 | $16.95 | $17.10 | $17.10 | 368,490 |
| 2020-12-03 | $17.20 | $17.21 | $16.95 | $17.06 | $17.06 | 382,750 |
| 2020-12-02 | $17.24 | $17.42 | $17.12 | $17.16 | $17.16 | 376,970 |
| 2020-12-01 | $16.90 | $17.26 | $16.84 | $17.25 | $17.25 | 702,540 |
| 2020-11-30 | $17.05 | $17.23 | $16.85 | $16.99 | $16.99 | 565,580 |
| 2020-11-27 | $16.73 | $17.05 | $16.60 | $16.98 | $16.98 | 620,140 |
| 2020-11-26 | $17.00 | $17.00 | $16.70 | $16.89 | $16.89 | 583,060 |
| 2020-11-25 | $17.15 | $17.26 | $16.97 | $16.97 | $16.97 | 588,390 |
| 2020-11-24 | $17.19 | $17.32 | $17.10 | $17.17 | $17.17 | 465,690 |
| 2020-11-23 | $17.44 | $17.44 | $17.09 | $17.21 | $17.21 | 670,940 |
| 2020-11-20 | $17.52 | $17.58 | $17.25 | $17.40 | $17.40 | 479,750 |
| 2020-11-19 | $17.47 | $17.58 | $17.25 | $17.50 | $17.50 | 726,880 |
| 2020-11-18 | $17.19 | $17.70 | $17.19 | $17.58 | $17.58 | 768,810 |
| 2020-11-17 | $17.45 | $17.49 | $17.17 | $17.32 | $17.32 | 844,620 |
| 2020-11-16 | $17.03 | $17.49 | $16.99 | $17.37 | $17.37 | 1,104,020 |
| 2020-11-13 | $16.74 | $17.02 | $16.68 | $16.99 | $16.99 | 457,200 |
| 2020-11-12 | $16.90 | $17.02 | $16.75 | $16.85 | $16.85 | 463,390 |
| 2020-11-11 | $16.85 | $17.08 | $16.66 | $16.98 | $16.98 | 823,780 |
| 2020-11-10 | $16.84 | $16.99 | $16.71 | $16.84 | $16.84 | 688,780 |
| 2020-11-09 | $16.46 | $16.96 | $16.46 | $16.82 | $16.82 | 967,020 |
| 2020-11-06 | $16.74 | $16.74 | $16.33 | $16.40 | $16.40 | 532,200 |
| 2020-11-05 | $16.77 | $16.78 | $16.46 | $16.63 | $16.63 | 639,280 |
| 2020-11-04 | $16.61 | $16.75 | $16.30 | $16.38 | $16.38 | 691,430 |
| 2020-11-03 | $16.39 | $16.67 | $16.36 | $16.60 | $16.60 | 693,050 |
| 2020-11-02 | $16.24 | $16.47 | $16.20 | $16.44 | $16.44 | 639,160 |
| 2020-10-30 | $16.70 | $16.80 | $16.18 | $16.36 | $16.36 | 760,470 |
| 2020-10-29 | $16.59 | $16.96 | $16.50 | $16.80 | $16.80 | 713,010 |
| 2020-10-28 | $16.89 | $16.92 | $16.49 | $16.73 | $16.73 | 882,470 |
| 2020-10-27 | $16.95 | $17.05 | $16.70 | $16.86 | $16.86 | 621,100 |
| 2020-10-26 | $17.00 | $17.18 | $16.81 | $16.96 | $16.96 | 870,840 |
| 2020-10-23 | $17.15 | $17.45 | $17.08 | $17.11 | $17.11 | 692,680 |
| 2020-10-22 | $16.98 | $17.31 | $16.70 | $17.23 | $17.23 | 924,010 |
| 2020-10-21 | $17.17 | $17.23 | $16.89 | $17.00 | $17.00 | 640,760 |
| 2020-10-20 | $17.10 | $17.25 | $16.73 | $17.22 | $17.22 | 899,260 |
| 2020-10-19 | $17.01 | $17.29 | $16.87 | $16.99 | $16.99 | 743,500 |
| 2020-10-16 | $16.99 | $17.10 | $16.76 | $17.01 | $17.01 | 557,820 |
| 2020-10-15 | $16.95 | $17.11 | $16.90 | $16.94 | $16.94 | 659,260 |
| 2020-10-14 | $17.10 | $17.10 | $16.91 | $17.04 | $17.04 | 730,540 |
| 2020-10-13 | $17.20 | $17.23 | $16.87 | $16.94 | $16.94 | 1,021,070 |
| 2020-10-12 | $17.07 | $17.25 | $16.99 | $17.22 | $17.22 | 869,910 |
| 2020-10-09 | $16.66 | $17.07 | $16.44 | $17.01 | $17.01 | 1,148,350 |
| 2020-10-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-10-07 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-10-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-10-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-10-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-10-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2020-09-30 | $16.42 | $16.50 | $16.16 | $16.38 | $16.38 | 779,610 |
| 2020-09-29 | $16.15 | $16.60 | $16.06 | $16.48 | $16.48 | 834,360 |
| 2020-09-28 | $16.72 | $16.91 | $16.03 | $16.03 | $16.03 | 1,305,640 |
| 2020-09-25 | $16.87 | $16.93 | $16.63 | $16.80 | $16.80 | 646,670 |
| 2020-09-24 | $17.00 | $17.10 | $16.73 | $16.85 | $16.85 | 677,130 |
| 2020-09-23 | $16.93 | $17.18 | $16.87 | $17.10 | $17.10 | 568,710 |
| 2020-09-22 | $17.48 | $17.48 | $16.93 | $16.93 | $16.93 | 1,303,660 |
| 2020-09-21 | $18.00 | $18.26 | $17.82 | $18.16 | $17.66 | 1,223,530 |
| 2020-09-18 | $17.73 | $17.99 | $17.60 | $17.94 | $17.45 | 886,220 |
| 2020-09-17 | $17.99 | $18.06 | $17.70 | $17.81 | $17.32 | 895,730 |
| 2020-09-16 | $17.85 | $18.05 | $17.66 | $17.93 | $17.44 | 893,050 |
| 2020-09-15 | $17.70 | $17.88 | $17.62 | $17.85 | $17.36 | 1,064,820 |
| 2020-09-14 | $17.48 | $17.75 | $17.47 | $17.72 | $17.23 | 1,034,070 |
| 2020-09-11 | $17.24 | $17.57 | $17.13 | $17.47 | $16.99 | 1,039,520 |
| 2020-09-10 | $17.95 | $18.09 | $17.21 | $17.25 | $16.77 | 1,544,260 |
| 2020-09-09 | $18.74 | $18.98 | $17.81 | $17.86 | $17.37 | 2,548,560 |
| 2020-09-08 | $19.15 | $19.18 | $18.77 | $18.93 | $18.41 | 1,189,340 |
| 2020-09-07 | $19.30 | $19.57 | $18.93 | $18.97 | $18.45 | 1,739,280 |
| 2020-09-04 | $18.70 | $19.40 | $18.32 | $19.18 | $18.65 | 1,739,240 |
| 2020-09-03 | $19.19 | $19.19 | $18.77 | $18.79 | $18.27 | 1,287,160 |
| 2020-09-02 | $18.68 | $19.20 | $18.57 | $19.15 | $18.62 | 2,044,760 |
| 2020-09-01 | $18.82 | $19.07 | $18.46 | $18.57 | $18.06 | 1,957,370 |
| 2020-08-31 | $19.10 | $19.22 | $18.84 | $18.90 | $18.38 | 1,608,780 |
| 2020-08-28 | $19.29 | $19.29 | $18.85 | $19.05 | $18.52 | 2,222,720 |
| 2020-08-27 | $19.61 | $19.79 | $18.94 | $19.69 | $19.15 | 2,189,570 |
| 2020-08-26 | $20.10 | $20.43 | $19.51 | $19.68 | $19.14 | 2,644,110 |
| 2020-08-25 | $19.32 | $20.26 | $19.20 | $20.15 | $19.59 | 3,166,370 |
| 2020-08-24 | $19.55 | $19.77 | $19.07 | $19.40 | $18.87 | 2,333,630 |
| 2020-08-21 | $20.29 | $20.39 | $19.43 | $19.69 | $19.15 | 3,323,000 |
| 2020-08-20 | $20.64 | $21.59 | $19.80 | $19.82 | $19.27 | 5,911,860 |
| 2020-08-19 | $19.50 | $21.36 | $19.17 | $20.44 | $19.88 | 6,120,780 |
| 2020-08-18 | $18.60 | $19.79 | $18.20 | $19.42 | $18.88 | 3,785,020 |
| 2020-08-17 | $18.80 | $18.98 | $18.44 | $18.63 | $18.12 | 2,261,640 |
| 2020-08-14 | $18.40 | $18.68 | $18.18 | $18.66 | $18.15 | 2,394,890 |
| 2020-08-13 | $17.63 | $18.97 | $17.57 | $18.69 | $18.17 | 4,061,180 |
| 2020-08-12 | $18.01 | $18.48 | $17.28 | $17.58 | $17.10 | 2,199,820 |
| 2020-08-11 | $18.01 | $18.68 | $17.87 | $18.05 | $17.55 | 2,756,790 |
| 2020-08-10 | $17.64 | $18.34 | $17.54 | $18.10 | $17.60 | 1,797,110 |
| 2020-08-07 | $17.74 | $17.75 | $17.41 | $17.61 | $17.12 | 915,790 |
| 2020-08-06 | $17.90 | $18.06 | $17.44 | $17.64 | $17.15 | 1,127,430 |
| 2020-08-05 | $17.71 | $17.95 | $17.48 | $17.91 | $17.42 | 1,265,280 |
| 2020-08-04 | $17.90 | $17.98 | $17.61 | $17.75 | $17.26 | 1,042,340 |
| 2020-08-03 | $17.85 | $18.18 | $17.70 | $17.84 | $17.35 | 1,777,190 |
| 2020-07-31 | $17.79 | $17.88 | $17.40 | $17.67 | $17.18 | 1,240,630 |
| 2020-07-30 | $17.49 | $17.80 | $17.41 | $17.73 | $17.24 | 1,449,950 |
| 2020-07-29 | $17.12 | $17.55 | $16.96 | $17.46 | $16.98 | 1,077,680 |
| 2020-07-28 | $16.96 | $17.26 | $16.82 | $17.15 | $16.68 | 1,026,730 |
| 2020-07-27 | $17.21 | $17.29 | $16.60 | $16.77 | $16.31 | 1,204,540 |
| 2020-07-24 | $17.68 | $17.94 | $16.96 | $17.16 | $16.69 | 1,730,280 |
| 2020-07-23 | $17.56 | $17.80 | $17.03 | $17.78 | $17.29 | 2,257,240 |
| 2020-07-22 | $17.43 | $18.44 | $17.17 | $17.82 | $17.33 | 3,215,770 |
| 2020-07-21 | $17.30 | $17.59 | $17.17 | $17.33 | $16.85 | 1,122,190 |
| 2020-07-20 | $16.98 | $17.55 | $16.90 | $17.39 | $16.91 | 1,606,520 |
| 2020-07-17 | $16.53 | $16.95 | $16.47 | $16.88 | $16.41 | 1,337,770 |
| 2020-07-16 | $17.14 | $17.29 | $16.33 | $16.33 | $15.88 | 1,354,470 |
| 2020-07-15 | $17.50 | $17.50 | $16.92 | $17.00 | $16.53 | 1,118,330 |
| 2020-07-14 | $17.68 | $17.79 | $17.16 | $17.42 | $16.94 | 1,475,400 |
| 2020-07-13 | $17.24 | $17.77 | $17.00 | $17.67 | $17.18 | 2,012,580 |
| 2020-07-10 | $17.10 | $17.30 | $16.88 | $16.95 | $16.48 | 1,504,030 |
| 2020-07-09 | $16.94 | $17.15 | $16.84 | $17.13 | $16.66 | 1,728,630 |
| 2020-07-08 | $16.86 | $16.96 | $16.67 | $16.89 | $16.42 | 1,514,770 |
| 2020-07-07 | $16.77 | $17.00 | $16.48 | $16.83 | $16.37 | 1,783,450 |
| 2020-07-06 | $16.41 | $16.87 | $16.41 | $16.72 | $16.26 | 1,618,860 |
| 2020-07-03 | $16.16 | $16.45 | $16.16 | $16.42 | $15.97 | 1,026,970 |
| 2020-07-02 | $15.92 | $16.30 | $15.92 | $16.22 | $15.77 | 1,180,470 |
| 2020-07-01 | $15.70 | $15.94 | $15.63 | $15.89 | $15.45 | 708,520 |
| 2020-06-30 | $15.61 | $15.77 | $15.59 | $15.67 | $15.24 | 658,240 |
| 2020-06-29 | $15.75 | $15.83 | $15.55 | $15.58 | $15.15 | 576,350 |
| 2020-06-26 | $15.82 | $15.82 | $15.82 | $15.82 | $15.38 | 0 |
| 2020-06-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.38 | 0 |
| 2020-06-24 | $15.78 | $15.94 | $15.70 | $15.82 | $15.38 | 726,580 |
| 2020-06-23 | $16.08 | $16.10 | $15.73 | $15.79 | $15.35 | 1,059,870 |
| 2020-06-22 | $16.11 | $16.19 | $16.03 | $16.11 | $15.67 | 874,320 |
| 2020-06-19 | $16.11 | $16.22 | $16.01 | $16.10 | $15.66 | 520,630 |
| 2020-06-18 | $16.27 | $16.38 | $16.10 | $16.11 | $15.67 | 752,320 |
| 2020-06-17 | $16.19 | $16.31 | $16.04 | $16.31 | $15.86 | 850,930 |
| 2020-06-16 | $16.14 | $16.16 | $15.92 | $16.09 | $15.65 | 460,030 |
| 2020-06-15 | $15.90 | $16.19 | $15.90 | $15.94 | $15.50 | 595,300 |
| 2020-06-12 | $15.90 | $16.08 | $15.71 | $15.96 | $15.52 | 583,140 |
| 2020-06-11 | $16.18 | $16.34 | $15.98 | $16.08 | $15.64 | 859,300 |
| 2020-06-10 | $16.21 | $16.33 | $16.03 | $16.18 | $15.73 | 885,470 |
| 2020-06-09 | $16.33 | $16.34 | $15.90 | $16.00 | $15.56 | 873,030 |
| 2020-06-08 | $16.08 | $16.30 | $16.00 | $16.04 | $15.60 | 932,940 |
| 2020-06-05 | $15.97 | $16.03 | $15.81 | $16.00 | $15.56 | 548,820 |
| 2020-06-04 | $16.00 | $16.00 | $15.82 | $15.89 | $15.45 | 413,170 |
| 2020-06-03 | $16.00 | $16.12 | $15.86 | $15.89 | $15.45 | 400,040 |
| 2020-06-02 | $15.89 | $16.08 | $15.82 | $15.99 | $15.55 | 548,320 |
| 2020-06-01 | $15.59 | $15.92 | $15.59 | $15.88 | $15.44 | 747,600 |
| 2020-05-29 | $15.54 | $15.75 | $15.50 | $15.58 | $15.15 | 475,380 |
| 2020-05-28 | $15.50 | $15.66 | $15.40 | $15.55 | $15.12 | 519,950 |
| 2020-05-27 | $15.63 | $15.70 | $15.40 | $15.56 | $15.13 | 649,360 |
| 2020-05-26 | $15.36 | $15.75 | $15.33 | $15.63 | $15.20 | 499,960 |
| 2020-05-25 | $15.44 | $15.44 | $15.26 | $15.36 | $14.94 | 360,510 |
| 2020-05-22 | $15.57 | $15.68 | $15.24 | $15.34 | $14.92 | 652,320 |
| 2020-05-21 | $15.71 | $15.88 | $15.59 | $15.63 | $15.20 | 494,800 |
| 2020-05-20 | $15.96 | $15.96 | $15.53 | $15.73 | $15.30 | 748,260 |
| 2020-05-19 | $16.00 | $16.10 | $15.88 | $15.92 | $15.48 | 597,440 |
| 2020-05-18 | $16.18 | $16.18 | $15.84 | $15.92 | $15.48 | 501,860 |
| 2020-05-15 | $16.19 | $16.28 | $16.00 | $16.12 | $15.68 | 680,170 |
| 2020-05-14 | $16.16 | $16.36 | $16.11 | $16.24 | $15.79 | 695,870 |
| 2020-05-13 | $16.10 | $16.26 | $15.94 | $16.24 | $15.79 | 643,440 |
| 2020-05-12 | $16.09 | $16.10 | $15.81 | $16.06 | $15.62 | 558,830 |
| 2020-05-11 | $16.23 | $16.32 | $15.94 | $16.05 | $15.61 | 724,620 |
| 2020-05-08 | $16.25 | $16.43 | $16.19 | $16.21 | $15.76 | 725,580 |
| 2020-05-07 | $16.41 | $16.44 | $16.08 | $16.19 | $15.74 | 671,860 |
| 2020-05-06 | $15.73 | $16.45 | $15.73 | $16.35 | $15.90 | 1,031,700 |
| 2020-05-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.53 | 0 |
| 2020-05-04 | $15.97 | $15.97 | $15.97 | $15.97 | $15.53 | 0 |
| 2020-05-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.53 | 0 |
| 2020-04-30 | $15.71 | $16.08 | $15.71 | $15.97 | $15.53 | 761,350 |
| 2020-04-29 | $15.73 | $16.12 | $15.61 | $15.70 | $15.27 | 962,220 |
| 2020-04-28 | $16.43 | $16.65 | $15.52 | $15.95 | $15.51 | 1,410,460 |
| 2020-04-27 | $17.03 | $17.10 | $16.45 | $16.51 | $16.05 | 1,148,670 |
| 2020-04-24 | $17.58 | $17.70 | $16.93 | $16.99 | $16.52 | 1,544,620 |
| 2020-04-23 | $17.78 | $18.27 | $17.62 | $17.77 | $17.28 | 1,631,250 |
| 2020-04-22 | $17.51 | $17.73 | $17.25 | $17.68 | $17.19 | 1,109,310 |
| 2020-04-21 | $17.71 | $17.71 | $17.20 | $17.52 | $17.04 | 1,200,850 |
| 2020-04-20 | $17.70 | $18.10 | $17.54 | $17.74 | $17.25 | 1,631,100 |
| 2020-04-17 | $17.34 | $17.78 | $17.12 | $17.72 | $17.23 | 1,826,640 |
| 2020-04-16 | $17.08 | $17.48 | $17.00 | $17.31 | $16.83 | 1,166,790 |
| 2020-04-15 | $17.60 | $17.60 | $17.18 | $17.29 | $16.81 | 1,983,250 |
| 2020-04-14 | $17.79 | $17.79 | $17.30 | $17.74 | $17.25 | 1,600,610 |
| 2020-04-13 | $17.65 | $17.68 | $17.20 | $17.54 | $17.06 | 1,876,450 |
| 2020-04-10 | $18.66 | $18.66 | $17.80 | $17.86 | $17.37 | 2,487,940 |
| 2020-04-09 | $18.72 | $18.97 | $18.37 | $18.78 | $18.26 | 3,041,330 |
| 2020-04-08 | $18.02 | $19.19 | $17.92 | $18.75 | $18.23 | 4,852,760 |
| 2020-04-07 | $18.10 | $18.41 | $17.80 | $18.01 | $17.51 | 3,892,160 |
| 2020-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.41 | 0 |
| 2020-04-03 | $18.39 | $19.11 | $17.80 | $17.90 | $17.41 | 5,292,140 |
| 2020-04-02 | $17.64 | $18.74 | $17.10 | $18.62 | $18.11 | 5,516,500 |
| 2020-04-01 | $17.32 | $17.69 | $17.05 | $17.33 | $16.85 | 3,538,330 |
| 2020-03-31 | $16.46 | $17.62 | $16.32 | $17.62 | $17.13 | 4,895,440 |
| 2020-03-30 | $17.00 | $17.18 | $16.26 | $16.32 | $15.87 | 2,549,660 |
| 2020-03-27 | $16.55 | $17.28 | $16.45 | $17.20 | $16.73 | 3,335,340 |
| 2020-03-26 | $16.95 | $16.95 | $16.27 | $16.42 | $15.97 | 1,736,610 |
| 2020-03-25 | $17.30 | $17.48 | $16.74 | $16.97 | $16.50 | 2,477,860 |
| 2020-03-24 | $16.72 | $17.50 | $16.60 | $17.08 | $16.61 | 3,218,580 |
| 2020-03-23 | $16.63 | $17.30 | $16.28 | $16.58 | $16.12 | 3,214,450 |
| 2020-03-20 | $15.59 | $16.86 | $15.58 | $16.80 | $16.34 | 2,404,160 |
| 2020-03-19 | $15.48 | $15.90 | $15.10 | $15.69 | $15.26 | 1,280,860 |
| 2020-03-18 | $15.70 | $16.28 | $15.56 | $15.56 | $15.13 | 1,528,470 |
| 2020-03-17 | $15.50 | $15.68 | $14.96 | $15.66 | $15.23 | 1,030,770 |
| 2020-03-16 | $16.43 | $16.46 | $15.30 | $15.42 | $14.99 | 1,659,630 |
| 2020-03-13 | $15.78 | $16.46 | $15.07 | $16.46 | $16.01 | 2,017,410 |
| 2020-03-12 | $16.33 | $16.48 | $16.06 | $16.35 | $15.90 | 1,328,760 |
| 2020-03-11 | $17.18 | $17.30 | $16.50 | $16.61 | $16.15 | 1,986,560 |
| 2020-03-10 | $16.36 | $17.10 | $15.95 | $17.00 | $16.53 | 2,574,750 |
| 2020-03-09 | $16.43 | $16.89 | $16.11 | $16.53 | $16.07 | 2,317,050 |
| 2020-03-06 | $16.20 | $16.68 | $16.00 | $16.63 | $16.17 | 1,517,440 |
| 2020-03-05 | $16.56 | $16.81 | $16.35 | $16.43 | $15.98 | 1,457,960 |
| 2020-03-04 | $16.04 | $16.76 | $16.03 | $16.58 | $16.12 | 1,918,490 |
| 2020-03-03 | $16.13 | $16.86 | $16.03 | $16.35 | $15.90 | 2,650,860 |
| 2020-03-02 | $14.81 | $16.10 | $14.81 | $15.99 | $15.55 | 2,351,650 |
| 2020-02-28 | $15.59 | $15.59 | $14.64 | $14.64 | $14.24 | 1,595,320 |
| 2020-02-27 | $16.19 | $16.19 | $15.57 | $15.90 | $15.46 | 1,518,520 |
| 2020-02-26 | $15.33 | $16.36 | $15.20 | $15.80 | $15.36 | 2,102,170 |
| 2020-02-25 | $15.51 | $15.57 | $14.93 | $15.48 | $15.05 | 1,200,080 |
| 2020-02-24 | $15.69 | $15.81 | $15.55 | $15.75 | $15.32 | 880,370 |
| 2020-02-21 | $15.45 | $15.94 | $15.45 | $15.78 | $15.34 | 1,346,220 |
| 2020-02-20 | $15.05 | $15.48 | $15.05 | $15.45 | $15.02 | 1,089,580 |
| 2020-02-19 | $15.22 | $15.33 | $15.08 | $15.11 | $14.69 | 857,630 |
| 2020-02-18 | $15.12 | $15.25 | $14.98 | $15.24 | $14.82 | 749,290 |
| 2020-02-17 | $14.72 | $15.07 | $14.66 | $15.05 | $14.64 | 833,560 |
| 2020-02-14 | $14.59 | $14.85 | $14.50 | $14.62 | $14.22 | 595,760 |
| 2020-02-13 | $14.88 | $15.00 | $14.61 | $14.65 | $14.25 | 737,300 |
| 2020-02-12 | $14.81 | $15.08 | $14.81 | $14.95 | $14.54 | 846,780 |
| 2020-02-11 | $15.06 | $15.18 | $14.82 | $14.89 | $14.48 | 943,230 |
| 2020-02-10 | $15.11 | $15.30 | $14.91 | $15.08 | $14.66 | 967,560 |
| 2020-02-07 | $14.55 | $15.19 | $14.55 | $15.13 | $14.71 | 1,316,520 |
| 2020-02-06 | $14.33 | $14.77 | $14.20 | $14.66 | $14.26 | 874,320 |
| 2020-02-05 | $14.17 | $14.75 | $14.16 | $14.32 | $13.93 | 1,049,320 |
| 2020-02-04 | $13.60 | $14.47 | $13.60 | $14.15 | $13.76 | 1,028,830 |
| 2020-02-03 | $14.32 | $14.40 | $14.30 | $14.30 | $13.91 | 437,500 |
| 2020-01-31 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-30 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-29 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-28 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-27 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-24 | $15.89 | $15.89 | $15.89 | $15.89 | $15.45 | 0 |
| 2020-01-23 | $16.07 | $16.34 | $15.80 | $15.89 | $15.45 | 667,920 |
| 2020-01-22 | $16.09 | $16.34 | $15.84 | $16.28 | $15.83 | 618,030 |
| 2020-01-21 | $16.59 | $16.59 | $16.08 | $16.16 | $15.71 | 869,210 |
| 2020-01-20 | $16.58 | $16.69 | $16.46 | $16.55 | $16.09 | 748,490 |
| 2020-01-17 | $16.72 | $16.89 | $16.53 | $16.55 | $16.09 | 608,980 |
| 2020-01-16 | $16.55 | $16.96 | $16.55 | $16.72 | $16.26 | 1,322,680 |
| 2020-01-15 | $16.65 | $16.78 | $16.44 | $16.55 | $16.09 | 490,850 |
| 2020-01-14 | $16.45 | $16.85 | $16.43 | $16.63 | $16.17 | 741,570 |
| 2020-01-13 | $16.43 | $16.50 | $16.27 | $16.47 | $16.02 | 522,190 |
| 2020-01-10 | $16.49 | $16.52 | $16.33 | $16.39 | $15.94 | 494,550 |
| 2020-01-09 | $16.33 | $16.57 | $16.24 | $16.51 | $16.05 | 988,400 |
| 2020-01-08 | $16.40 | $16.41 | $16.08 | $16.17 | $15.72 | 1,038,680 |
| 2020-01-07 | $16.23 | $16.65 | $16.23 | $16.51 | $16.05 | 1,072,420 |
| 2020-01-06 | $16.19 | $16.40 | $16.17 | $16.23 | $15.78 | 977,600 |
| 2020-01-03 | $16.23 | $16.52 | $16.20 | $16.32 | $15.87 | 869,930 |
| 2020-01-02 | $16.04 | $16.50 | $16.01 | $16.30 | $15.85 | 1,458,540 |
| 2020-01-01 | $16.01 | $16.01 | $16.01 | $16.01 | $15.57 | 0 |
| 2019-12-31 | $15.80 | $16.03 | $15.73 | $16.01 | $15.57 | 763,850 |
| 2019-12-30 | $15.68 | $15.82 | $15.44 | $15.80 | $15.36 | 809,870 |
| 2019-12-27 | $15.86 | $15.88 | $15.60 | $15.62 | $15.19 | 717,300 |
| 2019-12-26 | $15.75 | $15.88 | $15.66 | $15.80 | $15.36 | 649,460 |
| 2019-12-25 | $15.49 | $15.82 | $15.36 | $15.72 | $15.29 | 1,230,920 |
| 2019-12-24 | $15.16 | $15.39 | $15.16 | $15.39 | $14.97 | 525,990 |
| 2019-12-23 | $15.47 | $15.65 | $15.15 | $15.17 | $14.75 | 765,260 |
| 2019-12-20 | $15.50 | $15.76 | $15.48 | $15.51 | $15.08 | 970,210 |
| 2019-12-19 | $15.40 | $15.55 | $15.37 | $15.51 | $15.08 | 699,590 |
| 2019-12-18 | $15.53 | $15.53 | $15.31 | $15.39 | $14.97 | 967,590 |
| 2019-12-17 | $15.43 | $15.58 | $15.35 | $15.44 | $15.01 | 848,260 |
| 2019-12-16 | $15.18 | $15.47 | $15.13 | $15.38 | $14.96 | 814,810 |
| 2019-12-13 | $15.07 | $15.19 | $14.99 | $15.13 | $14.71 | 620,190 |
| 2019-12-12 | $15.06 | $15.11 | $14.95 | $14.99 | $14.58 | 362,530 |
| 2019-12-11 | $14.91 | $15.07 | $14.84 | $15.06 | $14.64 | 616,530 |
| 2019-12-10 | $14.90 | $14.97 | $14.76 | $14.92 | $14.51 | 550,410 |
| 2019-12-09 | $15.08 | $15.08 | $14.91 | $14.95 | $14.54 | 500,770 |
| 2019-12-06 | $14.88 | $14.97 | $14.75 | $14.93 | $14.52 | 394,670 |
| 2019-12-05 | $14.70 | $14.90 | $14.69 | $14.88 | $14.47 | 533,150 |
| 2019-12-04 | $14.58 | $14.76 | $14.58 | $14.69 | $14.28 | 386,820 |
| 2019-12-03 | $14.61 | $14.68 | $14.42 | $14.66 | $14.26 | 605,800 |
| 2019-12-02 | $14.90 | $14.97 | $14.56 | $14.65 | $14.25 | 901,470 |
| 2019-11-29 | $14.75 | $14.99 | $14.73 | $14.90 | $14.49 | 602,200 |
| 2019-11-28 | $15.08 | $15.14 | $14.80 | $14.83 | $14.42 | 470,170 |
| 2019-11-27 | $15.00 | $15.18 | $15.00 | $15.08 | $14.66 | 475,660 |
| 2019-11-26 | $15.27 | $15.34 | $15.06 | $15.10 | $14.68 | 396,680 |
| 2019-11-25 | $15.15 | $15.25 | $15.04 | $15.07 | $14.65 | 669,490 |
| 2019-11-22 | $15.66 | $15.70 | $15.13 | $15.20 | $14.78 | 1,045,520 |
| 2019-11-21 | $15.59 | $15.68 | $15.51 | $15.58 | $15.15 | 539,830 |
| 2019-11-20 | $15.87 | $15.89 | $15.55 | $15.60 | $15.17 | 804,850 |
| 2019-11-19 | $15.55 | $15.89 | $15.52 | $15.86 | $15.42 | 860,660 |
| 2019-11-18 | $15.67 | $15.80 | $15.40 | $15.70 | $15.27 | 833,300 |
| 2019-11-15 | $16.22 | $16.25 | $15.67 | $15.67 | $15.24 | 1,091,000 |
| 2019-11-14 | $16.00 | $16.25 | $15.84 | $16.22 | $15.77 | 1,018,090 |
| 2019-11-13 | $16.18 | $16.18 | $15.78 | $15.89 | $15.45 | 821,290 |
| 2019-11-12 | $16.29 | $16.29 | $15.81 | $16.18 | $15.73 | 1,264,630 |
| 2019-11-11 | $17.00 | $17.00 | $16.06 | $16.24 | $15.79 | 1,964,580 |
| 2019-11-08 | $16.97 | $17.07 | $16.78 | $17.07 | $16.60 | 1,835,790 |
| 2019-11-07 | $17.19 | $17.65 | $16.82 | $16.99 | $16.52 | 3,746,890 |
| 2019-11-06 | $16.43 | $17.26 | $16.31 | $17.18 | $16.71 | 3,665,750 |
| 2019-11-05 | $16.55 | $16.59 | $16.20 | $16.43 | $15.98 | 1,599,710 |
| 2019-11-04 | $16.69 | $16.70 | $16.20 | $16.57 | $16.11 | 2,269,920 |
| 2019-11-01 | $15.78 | $16.84 | $15.77 | $16.41 | $15.96 | 3,551,260 |
| 2019-10-31 | $16.00 | $16.06 | $15.66 | $15.70 | $15.27 | 966,060 |
| 2019-10-30 | $15.98 | $16.09 | $15.79 | $16.04 | $15.60 | 1,051,840 |
| 2019-10-29 | $16.30 | $16.31 | $15.90 | $15.95 | $15.51 | 1,833,760 |
| 2019-10-28 | $16.60 | $16.62 | $16.08 | $16.41 | $15.96 | 3,253,220 |
| 2019-10-25 | $15.91 | $16.87 | $15.79 | $16.65 | $16.19 | 3,756,890 |
| 2019-10-24 | $15.43 | $16.10 | $15.42 | $15.91 | $15.47 | 2,151,310 |
| 2019-10-23 | $15.45 | $16.45 | $15.45 | $15.60 | $15.17 | 2,169,020 |
| 2019-10-22 | $15.21 | $15.51 | $15.14 | $15.51 | $15.08 | 436,790 |
| 2019-10-21 | $15.36 | $15.36 | $14.98 | $15.21 | $14.79 | 486,170 |
| 2019-10-18 | $15.77 | $15.79 | $15.30 | $15.42 | $14.99 | 798,220 |
| 2019-10-17 | $15.73 | $15.91 | $15.50 | $15.76 | $15.33 | 553,950 |
| 2019-10-16 | $15.88 | $15.94 | $15.72 | $15.77 | $15.34 | 318,690 |
| 2019-10-15 | $15.97 | $15.99 | $15.79 | $15.88 | $15.44 | 521,750 |
| 2019-10-14 | $15.88 | $15.99 | $15.76 | $15.94 | $15.50 | 602,650 |
| 2019-10-11 | $15.79 | $15.86 | $15.61 | $15.70 | $15.27 | 441,070 |
| 2019-10-10 | $15.48 | $15.80 | $15.45 | $15.75 | $15.32 | 420,570 |
| 2019-10-09 | $15.40 | $15.65 | $15.26 | $15.48 | $15.05 | 403,480 |
| 2019-10-08 | $15.35 | $15.59 | $15.25 | $15.46 | $15.03 | 463,330 |
| 2019-10-07 | $15.16 | $15.16 | $15.16 | $15.16 | $14.74 | 0 |
| 2019-10-04 | $15.16 | $15.16 | $15.16 | $15.16 | $14.74 | 0 |
| 2019-10-03 | $15.16 | $15.16 | $15.16 | $15.16 | $14.74 | 0 |
| 2019-10-02 | $15.16 | $15.16 | $15.16 | $15.16 | $14.74 | 0 |
| 2019-10-01 | $15.16 | $15.16 | $15.16 | $15.16 | $14.74 | 0 |
| 2019-09-30 | $15.27 | $15.37 | $15.00 | $15.16 | $14.74 | 350,630 |
| 2019-09-27 | $15.00 | $15.34 | $14.94 | $15.22 | $14.80 | 538,880 |
| 2019-09-26 | $15.55 | $15.69 | $14.93 | $15.00 | $14.59 | 754,750 |
| 2019-09-25 | $15.66 | $15.82 | $15.36 | $15.36 | $14.94 | 644,250 |
| 2019-09-24 | $15.65 | $15.96 | $15.54 | $15.88 | $15.44 | 682,540 |
| 2019-09-23 | $15.83 | $15.90 | $15.41 | $15.65 | $15.22 | 633,560 |
| 2019-09-20 | $15.86 | $15.96 | $15.66 | $15.85 | $15.41 | 454,080 |
| 2019-09-19 | $15.60 | $15.82 | $15.30 | $15.78 | $15.34 | 537,340 |
| 2019-09-18 | $15.48 | $15.58 | $15.38 | $15.50 | $15.07 | 494,630 |
| 2019-09-17 | $15.84 | $15.98 | $15.22 | $15.38 | $14.96 | 899,980 |
| 2019-09-16 | $15.90 | $16.00 | $15.80 | $15.90 | $15.46 | 504,470 |
| 2019-09-13 | $15.92 | $15.92 | $15.92 | $15.92 | $15.48 | 0 |
| 2019-09-12 | $15.78 | $15.99 | $15.78 | $15.92 | $15.48 | 434,020 |
| 2019-09-11 | $15.91 | $15.97 | $15.71 | $15.87 | $15.43 | 469,360 |
| 2019-09-10 | $15.86 | $15.93 | $15.80 | $15.90 | $15.46 | 521,810 |
| 2019-09-09 | $15.86 | $15.90 | $15.73 | $15.88 | $15.44 | 610,890 |
| 2019-09-06 | $15.67 | $15.85 | $15.54 | $15.75 | $15.32 | 637,830 |
| 2019-09-05 | $15.74 | $15.93 | $15.55 | $15.56 | $15.13 | 1,002,970 |
| 2019-09-04 | $15.52 | $15.88 | $15.40 | $15.80 | $15.36 | 846,720 |
| 2019-09-03 | $15.26 | $15.65 | $15.17 | $15.55 | $15.12 | 843,120 |
| 2019-09-02 | $14.88 | $15.18 | $14.82 | $15.18 | $14.76 | 477,240 |
| 2019-08-30 | $15.09 | $15.25 | $14.79 | $14.87 | $14.46 | 696,260 |
| 2019-08-29 | $15.31 | $15.31 | $15.05 | $15.05 | $14.64 | 335,960 |
| 2019-08-28 | $15.18 | $15.22 | $15.10 | $15.20 | $14.78 | 399,960 |
| 2019-08-27 | $15.01 | $15.25 | $15.01 | $15.15 | $14.73 | 712,670 |
| 2019-08-26 | $14.79 | $15.08 | $14.30 | $15.06 | $14.64 | 988,480 |
| 2019-08-23 | $14.97 | $15.05 | $14.88 | $14.95 | $14.54 | 537,500 |
| 2019-08-22 | $15.07 | $15.08 | $14.89 | $15.04 | $14.63 | 296,500 |
| 2019-08-21 | $14.89 | $15.06 | $14.82 | $15.06 | $14.64 | 599,420 |
| 2019-08-20 | $14.84 | $15.03 | $14.82 | $14.89 | $14.48 | 495,710 |
| 2019-08-19 | $14.54 | $14.87 | $14.45 | $14.87 | $14.46 | 493,150 |
| 2019-08-16 | $14.41 | $14.54 | $14.27 | $14.45 | $14.05 | 298,350 |
| 2019-08-15 | $14.15 | $14.41 | $14.10 | $14.41 | $14.01 | 318,630 |
| 2019-08-14 | $14.35 | $14.54 | $14.28 | $14.41 | $14.01 | 409,120 |
| 2019-08-13 | $14.35 | $14.35 | $14.14 | $14.20 | $13.81 | 283,690 |
| 2019-08-12 | $14.34 | $14.41 | $14.15 | $14.40 | $14.00 | 263,450 |
| 2019-08-09 | $14.57 | $14.57 | $14.17 | $14.23 | $13.84 | 421,770 |
| 2019-08-08 | $14.51 | $14.58 | $14.38 | $14.43 | $14.03 | 358,030 |
| 2019-08-07 | $14.53 | $14.60 | $14.30 | $14.58 | $14.18 | 522,530 |
| 2019-08-06 | $14.70 | $14.90 | $14.05 | $14.60 | $14.20 | 778,470 |
| 2019-08-05 | $15.18 | $15.27 | $14.86 | $14.90 | $14.49 | 568,700 |
| 2019-08-02 | $15.41 | $15.41 | $14.99 | $15.19 | $14.77 | 538,100 |
| 2019-08-01 | $15.61 | $15.69 | $15.38 | $15.56 | $15.13 | 526,100 |
| 2019-07-31 | $15.77 | $15.79 | $15.56 | $15.67 | $15.24 | 534,460 |
| 2019-07-30 | $15.63 | $15.90 | $15.46 | $15.80 | $15.36 | 522,820 |
| 2019-07-29 | $15.76 | $15.90 | $15.55 | $15.70 | $15.27 | 391,430 |
| 2019-07-26 | $15.85 | $15.87 | $15.71 | $15.75 | $15.32 | 520,710 |
| 2019-07-25 | $15.54 | $15.93 | $15.54 | $15.93 | $15.49 | 689,010 |
| 2019-07-24 | $15.68 | $15.78 | $15.59 | $15.65 | $15.22 | 550,740 |
| 2019-07-23 | $15.49 | $15.67 | $15.35 | $15.54 | $15.11 | 591,800 |
| 2019-07-22 | $16.02 | $16.15 | $15.32 | $15.35 | $14.93 | 1,077,330 |
| 2019-07-19 | $15.82 | $16.29 | $15.80 | $16.19 | $15.74 | 879,420 |
| 2019-07-18 | $16.48 | $16.69 | $15.96 | $15.97 | $15.53 | 1,019,270 |
| 2019-07-17 | $16.23 | $16.33 | $16.03 | $16.10 | $15.66 | 813,970 |
| 2019-07-16 | $15.95 | $16.63 | $15.95 | $16.23 | $15.78 | 1,467,810 |
| 2019-07-15 | $15.58 | $16.09 | $15.41 | $15.95 | $15.51 | 925,870 |
| 2019-07-12 | $15.23 | $15.76 | $15.15 | $15.52 | $15.09 | 852,900 |
| 2019-07-11 | $15.22 | $15.40 | $15.13 | $15.20 | $14.78 | 446,310 |
| 2019-07-10 | $15.39 | $15.39 | $15.05 | $15.15 | $14.73 | 662,820 |
| 2019-07-09 | $15.21 | $15.48 | $15.08 | $15.33 | $14.91 | 785,610 |
| 2019-07-08 | $16.18 | $16.18 | $15.25 | $15.32 | $14.90 | 1,176,560 |
| 2019-07-05 | $16.47 | $16.47 | $16.03 | $16.16 | $15.71 | 1,092,000 |
| 2019-07-04 | $16.14 | $16.99 | $16.09 | $16.47 | $16.02 | 2,057,840 |
| 2019-07-03 | $16.11 | $16.25 | $15.93 | $16.14 | $15.70 | 972,340 |
| 2019-07-02 | $16.18 | $16.18 | $15.96 | $16.06 | $15.62 | 676,960 |
| 2019-07-01 | $15.82 | $16.17 | $15.82 | $16.16 | $15.71 | 970,510 |
| 2019-06-28 | $15.98 | $15.98 | $15.50 | $15.65 | $15.22 | 641,560 |
| 2019-06-27 | $15.85 | $16.04 | $15.80 | $15.88 | $15.44 | 654,800 |
| 2019-06-26 | $15.88 | $15.98 | $15.70 | $15.88 | $15.44 | 607,640 |
| 2019-06-25 | $16.00 | $16.18 | $15.69 | $15.82 | $15.38 | 985,060 |
| 2019-06-24 | $16.15 | $16.38 | $15.89 | $16.14 | $15.70 | 1,255,660 |
| 2019-06-21 | $15.90 | $16.48 | $15.71 | $16.12 | $15.68 | 1,876,710 |
| 2019-06-20 | $15.34 | $15.83 | $15.34 | $15.82 | $15.38 | 1,572,080 |
| 2019-06-19 | $15.23 | $15.49 | $15.23 | $15.35 | $14.93 | 1,087,040 |
| 2019-06-18 | $15.19 | $15.26 | $14.95 | $14.98 | $14.57 | 477,310 |
| 2019-06-17 | $14.88 | $15.23 | $14.88 | $15.11 | $14.69 | 526,030 |
| 2019-06-14 | $15.23 | $15.26 | $14.88 | $14.91 | $14.50 | 616,020 |
| 2019-06-13 | $15.07 | $15.30 | $15.01 | $15.21 | $14.79 | 866,730 |
| 2019-06-12 | $15.02 | $15.24 | $14.91 | $14.97 | $14.56 | 766,700 |
| 2019-06-11 | $14.55 | $15.15 | $14.47 | $15.05 | $14.64 | 1,035,020 |
| 2019-06-10 | $14.49 | $14.61 | $14.36 | $14.59 | $14.19 | 656,570 |
| 2019-06-07 | $14.38 | $14.38 | $14.38 | $14.38 | $13.98 | 0 |
| 2019-06-06 | $14.92 | $14.95 | $14.30 | $14.38 | $13.98 | 768,840 |
| 2019-06-05 | $14.74 | $15.08 | $14.74 | $14.91 | $14.50 | 712,260 |
| 2019-06-04 | $15.00 | $15.07 | $14.61 | $14.69 | $14.28 | 732,190 |
| 2019-06-03 | $15.23 | $15.37 | $14.90 | $15.01 | $14.60 | 701,910 |
| 2019-05-31 | $15.60 | $15.77 | $15.20 | $15.23 | $14.81 | 738,250 |
| 2019-05-30 | $15.18 | $15.28 | $15.00 | $15.13 | $14.71 | 463,250 |
| 2019-05-29 | $15.04 | $15.29 | $15.02 | $15.14 | $14.72 | 323,800 |
| 2019-05-28 | $15.18 | $15.28 | $15.01 | $15.06 | $14.64 | 472,830 |
| 2019-05-27 | $14.80 | $15.17 | $14.80 | $15.12 | $14.70 | 559,320 |
| 2019-05-24 | $14.73 | $14.97 | $14.67 | $14.80 | $14.39 | 427,960 |
| 2019-05-23 | $15.04 | $15.19 | $14.79 | $14.90 | $14.49 | 557,890 |
| 2019-05-22 | $15.25 | $15.43 | $14.95 | $15.04 | $14.63 | 589,960 |
| 2019-05-21 | $14.89 | $15.24 | $14.83 | $15.16 | $14.74 | 583,320 |
| 2019-05-20 | $15.00 | $15.17 | $14.52 | $14.85 | $14.44 | 632,440 |
| 2019-05-17 | $15.80 | $15.80 | $14.96 | $15.00 | $14.59 | 882,340 |
| 2019-05-16 | $15.69 | $15.85 | $15.61 | $15.70 | $15.27 | 775,830 |
| 2019-05-15 | $15.42 | $15.76 | $15.42 | $15.65 | $15.22 | 614,000 |
| 2019-05-14 | $15.28 | $15.56 | $15.18 | $15.27 | $14.85 | 463,380 |
| 2019-05-13 | $15.36 | $15.55 | $15.25 | $15.46 | $15.03 | 564,750 |
| 2019-05-10 | $15.05 | $15.46 | $14.75 | $15.42 | $14.99 | 757,880 |
| 2019-05-09 | $14.99 | $15.17 | $14.82 | $15.00 | $14.59 | 471,290 |
| 2019-05-08 | $14.81 | $15.26 | $14.62 | $15.05 | $14.64 | 764,790 |
| 2019-05-07 | $14.96 | $15.10 | $14.70 | $15.03 | $14.62 | 638,340 |
| 2019-05-06 | $15.85 | $15.85 | $14.74 | $14.77 | $14.36 | 1,365,420 |
| 2019-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.56 | 0 |
| 2019-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.56 | 0 |
| 2019-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.56 | 0 |
| 2019-04-30 | $15.93 | $16.32 | $15.88 | $16.00 | $15.56 | 737,610 |
| 2019-04-29 | $16.75 | $16.75 | $15.90 | $15.93 | $15.49 | 1,321,530 |
| 2019-04-26 | $17.22 | $17.31 | $16.76 | $16.80 | $16.34 | 1,348,940 |
| 2019-04-25 | $18.22 | $18.22 | $17.20 | $17.22 | $16.75 | 2,215,180 |
| 2019-04-24 | $18.20 | $18.56 | $17.91 | $18.35 | $17.84 | 2,355,550 |
| 2019-04-23 | $18.05 | $19.60 | $17.99 | $18.60 | $18.09 | 3,454,340 |
| 2019-04-22 | $18.51 | $18.57 | $17.85 | $17.90 | $17.41 | 1,111,290 |
| 2019-04-19 | $18.41 | $18.58 | $18.30 | $18.50 | $17.99 | 1,070,600 |
| 2019-04-18 | $18.56 | $18.56 | $18.31 | $18.38 | $17.87 | 1,043,890 |
| 2019-04-17 | $18.32 | $18.57 | $18.07 | $18.46 | $17.95 | 1,308,030 |
| 2019-04-16 | $17.81 | $18.28 | $17.62 | $18.28 | $17.78 | 910,000 |
| 2019-04-15 | $18.07 | $18.40 | $17.93 | $17.97 | $17.47 | 913,910 |
| 2019-04-12 | $18.01 | $18.17 | $17.80 | $18.01 | $17.51 | 879,730 |
| 2019-04-11 | $18.54 | $18.54 | $17.88 | $18.01 | $17.51 | 1,194,730 |
| 2019-04-10 | $18.70 | $18.77 | $18.20 | $18.40 | $17.89 | 1,632,500 |
| 2019-04-09 | $18.38 | $18.83 | $18.25 | $18.83 | $18.31 | 1,435,890 |
| 2019-04-08 | $18.47 | $18.91 | $18.17 | $18.37 | $17.86 | 1,928,280 |
| 2019-04-05 | $18.47 | $18.47 | $18.47 | $18.47 | $17.96 | 0 |
| 2019-04-04 | $18.75 | $18.76 | $18.30 | $18.47 | $17.96 | 1,603,720 |
| 2019-04-03 | $18.34 | $18.66 | $18.10 | $18.56 | $18.05 | 1,805,930 |
| 2019-04-02 | $18.14 | $18.49 | $17.96 | $18.42 | $17.91 | 2,213,170 |
| 2019-04-01 | $17.36 | $18.08 | $17.36 | $18.06 | $17.56 | 1,928,910 |
| 2019-03-29 | $17.04 | $17.44 | $17.00 | $17.36 | $16.88 | 1,596,480 |
| 2019-03-28 | $17.55 | $17.59 | $17.02 | $17.07 | $16.60 | 2,439,540 |
| 2019-03-27 | $17.93 | $18.28 | $17.83 | $18.18 | $17.68 | 1,404,400 |
| 2019-03-26 | $18.30 | $18.67 | $17.81 | $17.90 | $17.41 | 1,608,500 |
| 2019-03-25 | $18.53 | $18.72 | $18.20 | $18.36 | $17.85 | 2,073,100 |
| 2019-03-22 | $17.86 | $19.38 | $17.86 | $18.86 | $18.34 | 3,414,650 |
| 2019-03-21 | $17.56 | $18.29 | $17.56 | $17.94 | $17.45 | 2,015,230 |
| 2019-03-20 | $17.63 | $17.75 | $17.23 | $17.66 | $17.17 | 1,138,500 |
| 2019-03-19 | $17.57 | $17.89 | $17.41 | $17.63 | $17.14 | 1,105,330 |
| 2019-03-18 | $17.14 | $17.59 | $16.94 | $17.57 | $17.09 | 1,255,650 |
| 2019-03-15 | $16.84 | $17.17 | $16.71 | $17.00 | $16.53 | 983,950 |
| 2019-03-14 | $17.40 | $17.51 | $16.70 | $16.82 | $16.36 | 1,593,700 |
| 2019-03-13 | $17.37 | $18.06 | $17.22 | $17.57 | $17.09 | 2,355,250 |
| 2019-03-12 | $17.38 | $17.79 | $17.00 | $17.36 | $16.88 | 1,954,560 |
| 2019-03-11 | $16.91 | $17.34 | $16.80 | $17.34 | $16.86 | 1,409,630 |
| 2019-03-08 | $17.51 | $17.57 | $16.72 | $16.74 | $16.28 | 2,352,600 |
| 2019-03-07 | $17.79 | $17.99 | $17.41 | $17.78 | $17.29 | 2,253,020 |
| 2019-03-06 | $17.99 | $18.30 | $17.52 | $17.79 | $17.30 | 3,337,710 |
| 2019-03-05 | $16.47 | $17.30 | $16.41 | $17.18 | $16.71 | 1,841,920 |
| 2019-03-04 | $16.40 | $17.15 | $16.35 | $16.58 | $16.12 | 2,432,240 |
| 2019-03-01 | $16.16 | $16.39 | $16.16 | $16.36 | $15.91 | 909,220 |
| 2019-02-28 | $16.00 | $16.33 | $15.93 | $16.25 | $15.80 | 866,460 |
| 2019-02-27 | $16.24 | $16.44 | $15.86 | $16.03 | $15.59 | 1,455,580 |
| 2019-02-26 | $16.30 | $16.51 | $16.03 | $16.22 | $15.77 | 2,196,660 |
| 2019-02-25 | $15.46 | $16.33 | $15.46 | $16.29 | $15.84 | 2,240,090 |
| 2019-02-22 | $15.15 | $15.52 | $15.15 | $15.43 | $15.00 | 1,268,070 |
| 2019-02-21 | $15.30 | $15.35 | $15.02 | $15.14 | $14.72 | 1,850,250 |
| 2019-02-20 | $16.04 | $16.04 | $15.21 | $15.33 | $14.91 | 2,781,410 |
| 2019-02-19 | $14.95 | $15.19 | $14.74 | $14.88 | $14.47 | 1,195,570 |
| 2019-02-18 | $14.46 | $14.84 | $14.46 | $14.82 | $14.41 | 883,560 |
| 2019-02-15 | $14.28 | $14.69 | $14.10 | $14.43 | $14.03 | 831,320 |
| 2019-02-14 | $14.37 | $14.49 | $14.13 | $14.39 | $13.99 | 622,460 |
| 2019-02-13 | $14.17 | $14.42 | $14.10 | $14.37 | $13.97 | 762,170 |
| 2019-02-12 | $13.95 | $14.19 | $13.90 | $14.13 | $13.74 | 596,900 |
| 2019-02-11 | $13.55 | $13.98 | $13.51 | $13.95 | $13.57 | 432,970 |
| 2019-02-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.23 | 0 |
| 2019-02-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.23 | 0 |
| 2019-02-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.23 | 0 |
| 2019-02-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.23 | 0 |
| 2019-02-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.23 | 0 |
| 2019-02-01 | $13.36 | $13.68 | $13.30 | $13.60 | $13.23 | 435,710 |
| 2019-01-31 | $13.65 | $13.83 | $13.09 | $13.22 | $12.86 | 582,250 |
| 2019-01-30 | $13.76 | $13.91 | $13.61 | $13.65 | $13.27 | 302,040 |
| 2019-01-29 | $14.25 | $14.25 | $13.61 | $13.76 | $13.38 | 746,420 |
| 2019-01-28 | $14.65 | $14.77 | $14.20 | $14.25 | $13.86 | 651,960 |
| 2019-01-25 | $14.59 | $14.83 | $14.50 | $14.50 | $14.10 | 974,460 |
| 2019-01-24 | $14.41 | $14.63 | $14.40 | $14.58 | $14.18 | 480,810 |
| 2019-01-23 | $14.47 | $14.56 | $14.42 | $14.52 | $14.12 | 357,720 |
| 2019-01-22 | $14.51 | $14.64 | $14.41 | $14.44 | $14.04 | 616,530 |
| 2019-01-21 | $14.70 | $14.70 | $14.50 | $14.62 | $14.22 | 773,500 |
| 2019-01-18 | $14.56 | $14.88 | $14.33 | $14.64 | $14.24 | 854,980 |
| 2019-01-17 | $14.49 | $14.62 | $14.44 | $14.56 | $14.16 | 1,004,310 |
| 2019-01-16 | $14.46 | $14.62 | $14.30 | $14.53 | $14.13 | 911,550 |
| 2019-01-15 | $14.22 | $14.44 | $14.15 | $14.39 | $13.99 | 543,610 |
| 2019-01-14 | $14.48 | $14.48 | $14.15 | $14.20 | $13.81 | 573,860 |
| 2019-01-11 | $14.50 | $14.60 | $14.33 | $14.47 | $14.07 | 987,490 |
| 2019-01-10 | $14.43 | $14.67 | $14.32 | $14.61 | $14.21 | 963,210 |
| 2019-01-09 | $14.37 | $14.62 | $14.30 | $14.33 | $13.93 | 774,790 |
| 2019-01-08 | $14.56 | $14.68 | $14.33 | $14.44 | $14.04 | 450,970 |
| 2019-01-07 | $14.38 | $14.64 | $14.36 | $14.56 | $14.16 | 704,060 |
| 2019-01-04 | $13.82 | $14.28 | $13.73 | $14.26 | $13.87 | 555,710 |
| 2019-01-03 | $13.95 | $14.13 | $13.85 | $13.92 | $13.54 | 352,920 |
| 2019-01-02 | $14.00 | $14.10 | $13.78 | $13.93 | $13.55 | 364,990 |
| 2019-01-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.52 | 0 |
| 2018-12-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.52 | 0 |
| 2018-12-28 | $14.23 | $14.33 | $13.90 | $13.90 | $13.52 | 521,610 |
| 2018-12-27 | $14.75 | $14.89 | $14.13 | $14.15 | $13.76 | 572,710 |
| 2018-12-26 | $14.60 | $14.80 | $14.52 | $14.55 | $14.15 | 508,180 |
| 2018-12-25 | $14.99 | $14.99 | $14.02 | $14.57 | $14.17 | 762,780 |
| 2018-12-24 | $15.00 | $15.38 | $14.95 | $15.13 | $14.71 | 407,480 |
| 2018-12-21 | $15.55 | $15.55 | $15.11 | $15.22 | $14.80 | 485,340 |
| 2018-12-20 | $15.30 | $15.48 | $15.24 | $15.48 | $15.05 | 538,980 |
| 2018-12-19 | $15.58 | $15.67 | $15.21 | $15.34 | $14.92 | 675,390 |
| 2018-12-18 | $15.81 | $15.93 | $15.46 | $15.65 | $15.22 | 977,400 |
| 2018-12-17 | $15.20 | $16.11 | $15.20 | $16.00 | $15.56 | 1,320,950 |
| 2018-12-14 | $15.41 | $15.69 | $15.21 | $15.27 | $14.85 | 886,140 |
| 2018-12-13 | $15.39 | $15.57 | $15.20 | $15.34 | $14.92 | 539,470 |
| 2018-12-12 | $15.56 | $15.68 | $15.32 | $15.32 | $14.90 | 594,580 |
| 2018-12-11 | $15.50 | $15.71 | $15.42 | $15.55 | $15.12 | 513,140 |
| 2018-12-10 | $15.86 | $15.92 | $15.51 | $15.60 | $15.17 | 997,910 |
| 2018-12-07 | $15.48 | $16.28 | $15.48 | $16.07 | $15.63 | 1,306,010 |
| 2018-12-06 | $15.70 | $15.87 | $15.48 | $15.48 | $15.05 | 580,790 |
| 2018-12-05 | $15.65 | $15.84 | $15.55 | $15.73 | $15.30 | 858,560 |
| 2018-12-04 | $15.67 | $15.94 | $15.67 | $15.90 | $15.46 | 692,890 |
| 2018-12-03 | $15.40 | $15.85 | $15.40 | $15.79 | $15.35 | 803,090 |
| 2018-11-30 | $15.00 | $15.18 | $14.76 | $15.15 | $14.73 | 370,220 |
| 2018-11-29 | $15.55 | $15.73 | $14.82 | $14.98 | $14.57 | 604,450 |
| 2018-11-28 | $15.23 | $15.58 | $15.00 | $15.56 | $15.13 | 592,580 |
| 2018-11-27 | $15.30 | $15.70 | $15.16 | $15.35 | $14.93 | 561,860 |
| 2018-11-26 | $15.38 | $15.45 | $15.07 | $15.09 | $14.67 | 467,940 |
| 2018-11-23 | $16.22 | $16.28 | $15.21 | $15.23 | $14.81 | 1,071,920 |
| 2018-11-22 | $16.21 | $16.28 | $16.02 | $16.18 | $15.73 | 501,870 |
| 2018-11-21 | $15.99 | $16.24 | $15.51 | $16.20 | $15.75 | 887,110 |
| 2018-11-20 | $16.41 | $16.64 | $16.06 | $16.10 | $15.66 | 982,240 |
| 2018-11-19 | $16.70 | $16.70 | $16.16 | $16.65 | $16.19 | 1,264,010 |
| 2018-11-16 | $16.88 | $16.98 | $16.60 | $16.69 | $16.23 | 1,702,750 |
| 2018-11-15 | $16.50 | $17.18 | $16.16 | $16.86 | $16.40 | 2,298,860 |
| 2018-11-14 | $16.20 | $16.40 | $15.94 | $16.06 | $15.62 | 1,290,480 |
| 2018-11-13 | $16.00 | $16.40 | $15.85 | $16.25 | $15.80 | 1,934,170 |
| 2018-11-12 | $15.43 | $16.44 | $15.30 | $16.35 | $15.90 | 2,228,880 |
| 2018-11-09 | $14.79 | $15.34 | $14.79 | $15.26 | $14.84 | 855,360 |
| 2018-11-08 | $14.93 | $15.25 | $14.90 | $14.90 | $14.49 | 768,360 |
| 2018-11-07 | $15.21 | $15.26 | $14.85 | $14.93 | $14.52 | 761,150 |
| 2018-11-06 | $15.32 | $15.48 | $15.00 | $15.19 | $14.77 | 494,020 |
| 2018-11-05 | $15.23 | $15.57 | $15.12 | $15.29 | $14.87 | 776,810 |
| 2018-11-02 | $14.97 | $15.32 | $14.93 | $15.22 | $14.80 | 879,880 |
| 2018-11-01 | $14.66 | $15.07 | $14.66 | $14.82 | $14.41 | 864,050 |
| 2018-10-31 | $14.42 | $14.78 | $14.42 | $14.70 | $14.29 | 639,020 |
| 2018-10-30 | $14.50 | $14.50 | $14.15 | $14.39 | $13.99 | 453,520 |
| 2018-10-29 | $14.60 | $14.75 | $14.20 | $14.32 | $13.93 | 448,900 |
| 2018-10-26 | $14.85 | $15.17 | $14.65 | $14.78 | $14.37 | 665,520 |
| 2018-10-25 | $14.40 | $14.96 | $14.02 | $14.94 | $14.53 | 638,410 |
| 2018-10-24 | $14.72 | $15.14 | $14.62 | $14.79 | $14.38 | 673,840 |
| 2018-10-23 | $14.70 | $15.23 | $14.52 | $14.91 | $14.50 | 1,054,220 |
| 2018-10-22 | $14.25 | $14.92 | $14.21 | $14.66 | $14.26 | 644,370 |
| 2018-10-19 | $13.60 | $14.11 | $13.33 | $14.11 | $13.72 | 457,600 |
| 2018-10-18 | $14.00 | $14.00 | $13.64 | $13.69 | $13.31 | 299,980 |
| 2018-10-17 | $13.85 | $14.08 | $13.73 | $14.02 | $13.63 | 481,670 |
| 2018-10-16 | $13.96 | $14.29 | $13.41 | $13.66 | $13.28 | 499,860 |
| 2018-10-15 | $14.33 | $14.47 | $13.94 | $14.09 | $13.70 | 394,140 |
| 2018-10-12 | $14.66 | $14.92 | $13.70 | $14.20 | $13.81 | 578,310 |
| 2018-10-11 | $15.60 | $15.85 | $14.60 | $14.66 | $14.26 | 716,770 |
| 2018-10-10 | $16.00 | $16.38 | $15.97 | $16.22 | $15.77 | 476,510 |
| 2018-10-09 | $16.03 | $16.17 | $15.91 | $15.99 | $15.55 | 200,350 |
| 2018-10-08 | $16.40 | $16.53 | $16.00 | $16.04 | $15.60 | 398,210 |
| 2018-10-05 | $16.64 | $16.64 | $16.64 | $16.64 | $16.18 | 0 |
| 2018-10-04 | $16.64 | $16.64 | $16.64 | $16.64 | $16.18 | 0 |
| 2018-10-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.18 | 0 |
| 2018-10-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.18 | 0 |
| 2018-10-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.18 | 0 |
| 2018-09-28 | $16.48 | $16.66 | $16.48 | $16.64 | $16.18 | 284,490 |
| 2018-09-27 | $16.83 | $17.00 | $16.44 | $16.44 | $15.99 | 684,790 |
| 2018-09-26 | $17.04 | $17.04 | $16.85 | $16.92 | $16.45 | 558,000 |
| 2018-09-25 | $16.62 | $17.14 | $16.54 | $17.04 | $16.57 | 768,760 |
| 2018-09-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.15 | 0 |
| 2018-09-21 | $16.41 | $16.63 | $16.38 | $16.61 | $16.15 | 585,900 |
| 2018-09-20 | $16.48 | $16.58 | $16.20 | $16.38 | $15.93 | 729,520 |
| 2018-09-19 | $16.42 | $16.55 | $16.16 | $16.51 | $16.05 | 907,370 |
| 2018-09-18 | $16.03 | $16.49 | $16.03 | $16.40 | $15.95 | 522,740 |
| 2018-09-17 | $16.30 | $16.43 | $16.03 | $16.12 | $15.68 | 257,840 |
| 2018-09-14 | $16.42 | $16.66 | $16.26 | $16.32 | $15.87 | 310,600 |
| 2018-09-13 | $16.47 | $16.60 | $16.22 | $16.40 | $15.95 | 338,710 |
| 2018-09-12 | $16.18 | $16.66 | $16.11 | $16.35 | $15.90 | 567,550 |
| 2018-09-11 | $16.03 | $16.30 | $16.01 | $16.18 | $15.73 | 364,650 |
| 2018-09-10 | $16.38 | $16.38 | $16.05 | $16.06 | $15.62 | 331,330 |
| 2018-09-07 | $16.42 | $16.50 | $16.20 | $16.37 | $15.92 | 308,930 |
| 2018-09-06 | $16.28 | $16.48 | $16.17 | $16.22 | $15.77 | 375,550 |
| 2018-09-05 | $16.50 | $16.64 | $16.21 | $16.24 | $15.79 | 366,850 |
| 2018-09-04 | $16.48 | $16.63 | $16.20 | $16.54 | $16.08 | 383,540 |
| 2018-09-03 | $16.68 | $16.68 | $16.18 | $16.35 | $15.90 | 424,490 |
| 2018-08-31 | $17.21 | $17.30 | $16.63 | $16.65 | $16.19 | 711,970 |
| 2018-08-30 | $17.19 | $18.39 | $17.09 | $17.39 | $16.91 | 1,002,350 |
| 2018-08-29 | $17.30 | $17.33 | $17.08 | $17.12 | $16.65 | 298,010 |
| 2018-08-28 | $17.40 | $17.41 | $17.16 | $17.30 | $16.82 | 388,610 |
| 2018-08-27 | $16.88 | $17.45 | $16.61 | $17.39 | $16.91 | 534,740 |
| 2018-08-24 | $16.82 | $16.96 | $16.65 | $16.86 | $16.40 | 290,160 |
| 2018-08-23 | $16.73 | $17.08 | $16.63 | $16.89 | $16.42 | 366,400 |
| 2018-08-22 | $17.10 | $17.18 | $16.62 | $16.73 | $16.27 | 444,510 |
| 2018-08-21 | $16.85 | $17.12 | $16.59 | $17.10 | $16.63 | 383,340 |
| 2018-08-20 | $16.91 | $16.92 | $16.38 | $16.78 | $16.32 | 457,950 |
| 2018-08-17 | $17.07 | $17.49 | $16.81 | $16.91 | $16.44 | 450,210 |
| 2018-08-16 | $17.50 | $17.50 | $16.53 | $16.98 | $16.51 | 450,870 |
| 2018-08-15 | $17.46 | $17.79 | $17.46 | $17.53 | $17.05 | 566,860 |
| 2018-08-14 | $17.42 | $17.65 | $17.20 | $17.53 | $17.05 | 312,730 |
| 2018-08-13 | $17.43 | $17.53 | $16.96 | $17.52 | $17.04 | 328,990 |
| 2018-08-10 | $17.55 | $17.62 | $17.34 | $17.47 | $16.99 | 278,790 |
| 2018-08-09 | $17.28 | $17.64 | $17.12 | $17.48 | $17.00 | 490,250 |
| 2018-08-08 | $17.40 | $17.53 | $17.01 | $17.12 | $16.65 | 260,290 |
| 2018-08-07 | $17.24 | $17.45 | $16.81 | $17.34 | $16.86 | 365,060 |
| 2018-08-06 | $17.82 | $18.15 | $16.93 | $16.99 | $16.52 | 550,180 |
| 2018-08-03 | $18.18 | $18.48 | $17.88 | $17.98 | $17.48 | 345,140 |
| 2018-08-02 | $19.12 | $19.14 | $17.91 | $18.31 | $17.81 | 643,000 |
| 2018-08-01 | $19.29 | $19.49 | $19.08 | $19.12 | $18.59 | 476,400 |
| 2018-07-31 | $19.20 | $19.45 | $19.01 | $19.18 | $18.65 | 377,960 |
| 2018-07-30 | $19.80 | $20.06 | $19.10 | $19.27 | $18.74 | 627,690 |
| 2018-07-27 | $20.20 | $20.27 | $19.86 | $19.89 | $19.34 | 562,170 |
| 2018-07-26 | $20.31 | $20.57 | $20.02 | $20.14 | $19.58 | 820,730 |
| 2018-07-25 | $20.38 | $21.26 | $20.25 | $20.48 | $19.92 | 1,420,730 |
| 2018-07-24 | $19.76 | $20.66 | $19.64 | $20.35 | $19.79 | 1,503,490 |
| 2018-07-23 | $19.50 | $19.76 | $19.18 | $19.70 | $19.16 | 462,140 |
| 2018-07-20 | $19.10 | $19.56 | $19.10 | $19.43 | $18.89 | 356,040 |
| 2018-07-19 | $19.78 | $19.90 | $19.00 | $19.33 | $18.80 | 515,490 |
| 2018-07-18 | $19.84 | $20.18 | $19.70 | $19.82 | $19.27 | 613,600 |
| 2018-07-17 | $19.58 | $19.79 | $19.37 | $19.76 | $19.22 | 356,540 |
| 2018-07-16 | $19.83 | $19.83 | $19.31 | $19.71 | $19.17 | 348,510 |
| 2018-07-13 | $19.79 | $19.92 | $19.51 | $19.67 | $19.13 | 387,880 |
| 2018-07-12 | $19.03 | $19.87 | $19.03 | $19.71 | $19.17 | 569,010 |
| 2018-07-11 | $19.70 | $19.70 | $18.80 | $19.14 | $18.61 | 560,380 |
| 2018-07-10 | $19.68 | $19.93 | $19.41 | $19.87 | $19.32 | 412,330 |
| 2018-07-09 | $19.05 | $19.59 | $19.05 | $19.58 | $19.04 | 387,950 |
| 2018-07-06 | $18.89 | $19.37 | $18.39 | $19.04 | $18.52 | 570,450 |
| 2018-07-05 | $19.50 | $19.96 | $18.56 | $18.69 | $18.17 | 629,660 |
| 2018-07-04 | $20.26 | $20.39 | $19.50 | $19.66 | $19.12 | 595,440 |
| 2018-07-03 | $19.60 | $20.17 | $19.51 | $20.13 | $19.58 | 464,500 |
| 2018-07-02 | $20.33 | $20.40 | $19.40 | $19.64 | $19.10 | 593,800 |
| 2018-06-29 | $19.76 | $20.50 | $19.70 | $20.33 | $19.77 | 647,380 |
| 2018-06-28 | $19.62 | $20.24 | $19.62 | $19.75 | $19.21 | 501,060 |
| 2018-06-27 | $19.99 | $20.17 | $19.65 | $19.74 | $19.20 | 421,790 |
| 2018-06-26 | $19.48 | $19.98 | $19.24 | $19.97 | $19.42 | 407,580 |
| 2018-06-25 | $19.79 | $20.18 | $19.50 | $19.60 | $19.06 | 465,210 |
| 2018-06-22 | $18.80 | $19.79 | $18.51 | $19.47 | $18.93 | 678,710 |
| 2018-06-21 | $20.27 | $20.28 | $18.21 | $18.74 | $18.22 | 656,680 |
| 2018-06-20 | $19.97 | $20.53 | $19.51 | $20.14 | $19.58 | 577,130 |
| 2018-06-19 | $21.53 | $21.53 | $19.75 | $19.80 | $19.25 | 1,204,410 |
| 2018-06-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.34 | 0 |
| 2018-06-15 | $23.32 | $23.32 | $21.73 | $21.94 | $21.34 | 859,860 |
| 2018-06-14 | $23.64 | $23.69 | $23.20 | $23.41 | $22.76 | 395,300 |
| 2018-06-13 | $31.08 | $31.55 | $30.38 | $30.53 | $22.76 | 508,900 |
| 2018-06-12 | $30.75 | $31.49 | $30.70 | $31.39 | $23.41 | 529,010 |
| 2018-06-11 | $30.39 | $30.88 | $30.39 | $30.69 | $22.88 | 373,150 |
| 2018-06-08 | $30.74 | $30.98 | $30.06 | $30.39 | $22.66 | 432,320 |
| 2018-06-07 | $31.16 | $31.88 | $30.90 | $30.91 | $23.05 | 690,000 |
| 2018-06-06 | $30.41 | $30.94 | $30.40 | $30.82 | $22.98 | 425,750 |
| 2018-06-05 | $29.99 | $30.65 | $29.90 | $30.46 | $22.71 | 501,100 |
| 2018-06-04 | $30.33 | $30.33 | $29.64 | $29.87 | $22.27 | 437,600 |
| 2018-06-01 | $30.30 | $30.95 | $29.70 | $30.10 | $22.44 | 592,180 |
| 2018-05-31 | $30.31 | $30.56 | $29.90 | $30.30 | $22.59 | 502,610 |
| 2018-05-30 | $32.81 | $32.81 | $29.81 | $30.01 | $22.38 | 963,880 |
| 2018-05-29 | $32.90 | $33.39 | $32.90 | $32.99 | $24.60 | 389,400 |
| 2018-05-28 | $33.95 | $34.15 | $32.80 | $32.99 | $24.60 | 682,750 |
| 2018-05-25 | $33.71 | $34.35 | $33.05 | $33.83 | $25.23 | 812,050 |
| 2018-05-24 | $33.92 | $34.35 | $33.73 | $33.75 | $25.17 | 673,910 |
| 2018-05-23 | $34.58 | $34.96 | $33.88 | $33.94 | $25.31 | 978,480 |
| 2018-05-22 | $35.17 | $35.34 | $34.11 | $34.69 | $25.87 | 1,235,470 |
| 2018-05-21 | $34.30 | $35.90 | $34.30 | $34.58 | $25.78 | 1,731,500 |
| 2018-05-18 | $32.80 | $33.76 | $32.28 | $33.72 | $25.14 | 925,390 |
| 2018-05-17 | $33.76 | $34.16 | $32.41 | $32.74 | $24.41 | 1,126,800 |
| 2018-05-16 | $34.05 | $34.78 | $33.60 | $33.66 | $25.10 | 1,249,420 |
| 2018-05-15 | $34.00 | $34.49 | $32.55 | $33.99 | $25.34 | 2,013,280 |
| 2018-05-14 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-11 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-10 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-09 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-08 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-07 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-04 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-03 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-02 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-05-01 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-30 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-27 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-26 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-25 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-24 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-23 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-20 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-19 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-18 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-17 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-16 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-13 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-12 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-11 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-10 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-09 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-06 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-05 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-04 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-03 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-04-02 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-30 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-29 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-28 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-27 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-26 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-23 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-22 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-21 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-20 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-19 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-16 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-15 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-14 | $35.88 | $35.88 | $35.88 | $35.88 | $26.75 | 0 |
| 2018-03-13 | $36.20 | $36.20 | $34.94 | $35.88 | $26.75 | 1,455,090 |
| 2018-03-12 | $35.54 | $36.34 | $35.40 | $36.24 | $27.02 | 1,589,460 |
| 2018-03-09 | $35.37 | $36.10 | $35.23 | $35.78 | $26.68 | 1,648,940 |
| 2018-03-08 | $34.31 | $36.16 | $34.01 | $35.78 | $26.68 | 1,817,630 |
| 2018-03-07 | $33.70 | $34.59 | $33.70 | $34.53 | $25.75 | 1,139,180 |
| 2018-03-06 | $33.86 | $34.21 | $33.58 | $33.88 | $25.26 | 1,084,110 |
| 2018-03-05 | $34.06 | $34.33 | $33.73 | $34.21 | $25.51 | 728,980 |
| 2018-03-02 | $33.41 | $34.40 | $33.36 | $34.34 | $25.61 | 811,140 |
| 2018-03-01 | $33.27 | $34.00 | $33.01 | $33.80 | $25.20 | 758,740 |
| 2018-02-28 | $33.69 | $33.92 | $33.00 | $33.52 | $24.99 | 941,870 |
| 2018-02-27 | $34.36 | $35.25 | $34.25 | $34.28 | $25.56 | 1,632,670 |
| 2018-02-26 | $32.89 | $33.59 | $32.52 | $33.46 | $24.95 | 1,084,570 |
| 2018-02-23 | $31.51 | $33.80 | $31.40 | $32.34 | $24.11 | 983,840 |
| 2018-02-22 | $31.02 | $31.48 | $31.02 | $31.37 | $23.39 | 428,500 |
| 2018-02-21 | $30.81 | $30.81 | $30.81 | $30.81 | $22.97 | 0 |
| 2018-02-20 | $30.81 | $30.81 | $30.81 | $30.81 | $22.97 | 0 |
| 2018-02-19 | $30.81 | $30.81 | $30.81 | $30.81 | $22.97 | 0 |
| 2018-02-16 | $30.81 | $30.81 | $30.81 | $30.81 | $22.97 | 0 |
| 2018-02-15 | $30.81 | $30.81 | $30.81 | $30.81 | $22.97 | 0 |
| 2018-02-14 | $31.11 | $31.35 | $30.70 | $30.81 | $22.97 | 378,670 |
| 2018-02-13 | $31.38 | $31.69 | $31.02 | $31.11 | $23.20 | 597,850 |
| 2018-02-12 | $30.51 | $31.39 | $30.51 | $31.28 | $23.32 | 637,600 |
| 2018-02-09 | $30.48 | $31.14 | $29.90 | $30.33 | $22.62 | 689,500 |
| 2018-02-08 | $31.05 | $31.70 | $30.75 | $31.57 | $23.54 | 743,600 |
| 2018-02-07 | $30.99 | $32.00 | $29.50 | $31.05 | $23.15 | 865,000 |
| 2018-02-06 | $31.80 | $32.96 | $30.16 | $30.31 | $22.60 | 940,500 |
| 2018-02-05 | $32.90 | $33.50 | $32.01 | $32.40 | $24.16 | 666,700 |
| 2018-02-02 | $34.47 | $34.47 | $32.53 | $33.47 | $24.96 | 764,100 |
| 2018-02-01 | $37.01 | $37.08 | $34.10 | $34.71 | $25.88 | 1,138,350 |
| 2018-01-31 | $38.21 | $38.42 | $36.75 | $37.02 | $27.60 | 965,460 |
| 2018-01-30 | $38.26 | $38.63 | $38.20 | $38.26 | $28.53 | 475,010 |
| 2018-01-29 | $38.73 | $39.14 | $38.20 | $38.43 | $28.66 | 920,670 |
| 2018-01-26 | $39.81 | $40.03 | $39.00 | $39.07 | $29.13 | 1,072,800 |
| 2018-01-25 | $40.45 | $40.97 | $39.98 | $40.01 | $29.83 | 1,075,900 |
| 2018-01-24 | $40.97 | $40.97 | $40.25 | $40.70 | $30.35 | 968,670 |
| 2018-01-23 | $39.91 | $40.97 | $39.71 | $40.78 | $30.41 | 1,423,770 |
| 2018-01-22 | $39.95 | $40.23 | $38.99 | $39.85 | $29.71 | 847,220 |
| 2018-01-19 | $40.52 | $40.56 | $39.81 | $40.00 | $29.83 | 1,084,630 |
| 2018-01-18 | $39.68 | $40.50 | $39.51 | $40.08 | $29.89 | 946,370 |
| 2018-01-17 | $38.88 | $40.50 | $38.50 | $39.86 | $29.72 | 1,438,720 |
| 2018-01-16 | $38.58 | $39.21 | $38.50 | $38.78 | $28.92 | 938,500 |
| 2018-01-15 | $40.92 | $40.92 | $38.30 | $38.47 | $28.69 | 1,943,100 |
| 2018-01-12 | $41.32 | $41.67 | $40.62 | $41.18 | $30.71 | 1,065,170 |
| 2018-01-11 | $40.90 | $41.35 | $40.08 | $41.19 | $30.71 | 1,101,820 |
| 2018-01-10 | $41.69 | $42.03 | $40.40 | $40.74 | $30.38 | 1,054,100 |
| 2018-01-09 | $42.10 | $42.28 | $41.41 | $41.78 | $31.15 | 1,155,920 |
| 2018-01-08 | $42.10 | $43.52 | $40.74 | $42.62 | $31.78 | 2,080,000 |
| 2018-01-05 | $42.16 | $42.78 | $42.10 | $42.29 | $31.53 | 1,078,300 |
| 2018-01-04 | $43.00 | $43.20 | $42.10 | $42.47 | $31.67 | 1,785,940 |
| 2018-01-03 | $43.53 | $43.99 | $42.66 | $43.28 | $32.27 | 2,685,220 |
| 2018-01-02 | $43.00 | $43.19 | $42.15 | $42.96 | $32.03 | 1,872,330 |
| 2018-01-01 | $43.22 | $43.22 | $43.22 | $43.22 | $32.23 | 0 |
| 2017-12-29 | $41.90 | $43.50 | $41.83 | $43.22 | $32.23 | 2,769,430 |
| 2017-12-28 | $41.10 | $42.31 | $40.22 | $41.55 | $30.98 | 1,566,780 |
| 2017-12-27 | $41.35 | $43.60 | $40.96 | $41.66 | $31.06 | 2,284,690 |
| 2017-12-26 | $40.00 | $41.86 | $39.91 | $41.63 | $31.04 | 2,067,390 |
| 2017-12-25 | $40.72 | $41.18 | $39.70 | $40.17 | $29.95 | 1,442,260 |
| 2017-12-22 | $41.41 | $41.90 | $40.94 | $41.19 | $30.71 | 1,763,100 |
| 2017-12-21 | $40.48 | $42.36 | $40.15 | $41.96 | $31.29 | 2,667,020 |
| 2017-12-20 | $41.52 | $41.52 | $39.80 | $39.98 | $29.81 | 1,282,100 |
| 2017-12-19 | $41.14 | $41.65 | $41.05 | $41.38 | $30.85 | 1,088,870 |
| 2017-12-18 | $42.27 | $42.27 | $40.50 | $41.13 | $30.67 | 1,714,600 |
| 2017-12-15 | $42.10 | $42.88 | $41.80 | $42.29 | $31.53 | 1,701,170 |
| 2017-12-14 | $42.95 | $44.50 | $42.51 | $43.05 | $32.10 | 3,279,550 |
| 2017-12-13 | $40.21 | $41.85 | $40.21 | $41.50 | $30.94 | 1,664,560 |
| 2017-12-12 | $42.03 | $42.27 | $40.18 | $40.27 | $30.03 | 1,557,070 |
| 2017-12-11 | $40.98 | $44.34 | $40.51 | $41.94 | $31.27 | 1,924,680 |
| 2017-12-08 | $39.66 | $41.58 | $39.66 | $41.29 | $30.79 | 2,212,080 |
| 2017-12-07 | $40.02 | $40.39 | $39.59 | $39.79 | $29.67 | 1,393,370 |
| 2017-12-06 | $39.56 | $40.45 | $38.89 | $40.40 | $30.12 | 2,303,730 |
| 2017-12-05 | $43.00 | $43.36 | $39.33 | $39.51 | $29.46 | 3,797,130 |
| 2017-12-04 | $45.90 | $46.09 | $43.70 | $43.70 | $32.58 | 2,960,460 |
| 2017-12-01 | $47.59 | $48.58 | $47.57 | $48.55 | $36.20 | 1,355,090 |
| 2017-11-30 | $47.40 | $50.24 | $47.07 | $47.71 | $35.57 | 1,614,840 |
| 2017-11-29 | $47.79 | $48.80 | $46.10 | $47.59 | $35.49 | 1,782,350 |
| 2017-11-28 | $46.80 | $47.83 | $46.80 | $47.55 | $35.46 | 1,465,630 |
| 2017-11-27 | $51.25 | $51.55 | $46.94 | $47.06 | $35.09 | 3,171,290 |
| 2017-11-24 | $51.66 | $52.88 | $50.90 | $51.77 | $38.60 | 2,120,750 |
| 2017-11-23 | $51.90 | $53.30 | $50.66 | $51.91 | $38.71 | 2,779,300 |
| 2017-11-22 | $54.50 | $54.60 | $51.15 | $51.96 | $38.74 | 3,563,670 |
| 2017-11-21 | $57.72 | $57.72 | $53.41 | $54.17 | $40.39 | 5,554,520 |
| 2017-11-20 | $57.60 | $60.20 | $56.83 | $59.34 | $44.25 | 4,975,840 |
| 2017-11-17 | $57.75 | $61.00 | $56.00 | $56.89 | $42.42 | 5,255,200 |
| 2017-11-16 | $59.63 | $60.50 | $57.88 | $58.25 | $43.43 | 4,673,450 |
| 2017-11-15 | $57.27 | $62.50 | $56.88 | $60.60 | $45.19 | 6,838,560 |
| 2017-11-14 | $56.00 | $59.88 | $56.00 | $57.50 | $42.87 | 7,021,440 |
| 2017-11-13 | $52.50 | $54.63 | $52.50 | $54.50 | $40.64 | 3,652,980 |
| 2017-11-10 | $53.31 | $53.78 | $52.27 | $52.39 | $39.06 | 2,934,480 |
| 2017-11-09 | $54.21 | $54.79 | $52.98 | $53.91 | $40.20 | 3,534,950 |
| 2017-11-08 | $56.29 | $56.68 | $55.03 | $55.55 | $41.42 | 4,128,980 |
| 2017-11-07 | $53.60 | $56.80 | $52.96 | $56.38 | $42.04 | 5,098,990 |
| 2017-11-06 | $53.50 | $55.00 | $52.60 | $53.97 | $40.24 | 2,679,850 |
| 2017-11-03 | $55.28 | $55.98 | $52.60 | $53.31 | $39.60 | 3,104,110 |
| 2017-11-02 | $55.00 | $55.95 | $54.20 | $54.99 | $40.85 | 4,006,120 |
| 2017-11-01 | $53.46 | $55.93 | $53.01 | $55.45 | $41.19 | 4,771,730 |
| 2017-10-31 | $50.90 | $53.98 | $50.80 | $53.71 | $39.90 | 3,199,740 |
| 2017-10-30 | $53.35 | $53.77 | $50.50 | $51.18 | $38.02 | 3,476,190 |
| 2017-10-27 | $52.60 | $54.65 | $52.21 | $54.20 | $40.26 | 4,370,040 |
| 2017-10-26 | $52.96 | $53.55 | $51.00 | $53.12 | $39.46 | 3,597,100 |
| 2017-10-25 | $52.20 | $53.55 | $51.71 | $52.93 | $39.32 | 3,686,460 |
| 2017-10-24 | $53.89 | $53.92 | $50.10 | $51.86 | $38.53 | 5,954,010 |
| 2017-10-23 | $53.59 | $57.46 | $53.07 | $55.06 | $40.90 | 7,562,740 |
| 2017-10-20 | $55.22 | $55.50 | $52.18 | $53.53 | $39.77 | 8,227,210 |
| 2017-10-19 | $54.90 | $57.86 | $54.50 | $56.81 | $42.20 | 9,762,060 |
| 2017-10-18 | $56.95 | $63.01 | $56.81 | $59.25 | $44.02 | 13,900,250 |
| 2017-10-17 | $57.15 | $58.94 | $55.66 | $57.28 | $42.55 | 13,101,830 |
| 2017-10-16 | $53.58 | $53.58 | $53.58 | $53.58 | $39.80 | 1,011,260 |
| 2017-10-13 | $45.97 | $48.71 | $45.01 | $48.71 | $36.19 | 3,946,140 |
| 2017-10-12 | $43.48 | $44.30 | $43.00 | $44.28 | $32.90 | 1,505,410 |
| 2017-10-11 | $43.79 | $45.15 | $43.10 | $43.41 | $32.25 | 1,808,590 |
| 2017-10-10 | $42.42 | $44.01 | $42.42 | $43.82 | $32.55 | 1,287,160 |
| 2017-10-09 | $42.67 | $42.85 | $42.03 | $42.54 | $31.60 | 727,890 |
| 2017-10-06 | $41.77 | $41.77 | $41.77 | $41.77 | $31.03 | 0 |
| 2017-10-05 | $41.77 | $41.77 | $41.77 | $41.77 | $31.03 | 0 |
| 2017-10-04 | $41.77 | $41.77 | $41.77 | $41.77 | $31.03 | 0 |
| 2017-10-03 | $41.77 | $41.77 | $41.77 | $41.77 | $31.03 | 0 |
| 2017-10-02 | $41.77 | $41.77 | $41.77 | $41.77 | $31.03 | 0 |
| 2017-09-29 | $41.53 | $42.40 | $41.53 | $41.77 | $31.03 | 476,060 |
| 2017-09-28 | $41.72 | $42.19 | $41.30 | $41.53 | $30.85 | 638,290 |
| 2017-09-27 | $41.00 | $41.80 | $40.80 | $41.59 | $30.90 | 492,630 |
| 2017-09-26 | $43.15 | $43.44 | $41.15 | $41.33 | $30.70 | 1,306,400 |
| 2017-09-25 | $44.00 | $44.67 | $43.02 | $43.08 | $32.00 | 1,357,440 |
| 2017-09-22 | $43.88 | $44.30 | $43.02 | $44.13 | $32.78 | 1,548,600 |
| 2017-09-21 | $43.01 | $44.40 | $43.01 | $43.87 | $32.59 | 1,893,450 |
| 2017-09-20 | $42.40 | $43.55 | $42.40 | $43.30 | $32.17 | 798,290 |
| 2017-09-19 | $43.72 | $43.88 | $42.83 | $42.90 | $31.87 | 1,091,200 |
| 2017-09-18 | $43.29 | $43.90 | $42.92 | $43.87 | $32.59 | 1,468,800 |
| 2017-09-15 | $42.30 | $43.56 | $42.02 | $43.47 | $32.29 | 1,340,720 |
| 2017-09-14 | $42.20 | $42.64 | $42.08 | $42.28 | $31.41 | 621,470 |
| 2017-09-13 | $42.10 | $42.57 | $42.02 | $42.36 | $31.47 | 506,540 |
| 2017-09-12 | $43.31 | $43.45 | $42.07 | $42.16 | $31.32 | 1,120,390 |
| 2017-09-11 | $42.68 | $43.49 | $42.42 | $43.32 | $32.18 | 1,083,980 |
| 2017-09-08 | $42.13 | $42.88 | $42.06 | $42.22 | $31.36 | 730,520 |
| 2017-09-07 | $42.10 | $43.50 | $42.10 | $42.47 | $31.55 | 1,663,720 |
| 2017-09-06 | $42.57 | $42.68 | $41.30 | $41.79 | $31.05 | 1,327,730 |
| 2017-09-05 | $43.42 | $43.59 | $42.54 | $42.57 | $31.62 | 1,391,950 |
| 2017-09-04 | $43.50 | $44.25 | $43.21 | $43.39 | $32.23 | 1,389,860 |
| 2017-09-01 | $43.60 | $43.88 | $43.01 | $43.21 | $32.10 | 1,650,950 |
| 2017-08-31 | $42.63 | $43.70 | $42.55 | $43.44 | $32.27 | 2,097,790 |
| 2017-08-30 | $44.10 | $44.29 | $42.07 | $42.89 | $31.86 | 3,808,270 |
| 2017-08-29 | $44.00 | $46.60 | $43.26 | $44.99 | $33.42 | 6,519,100 |
| 2017-08-28 | $42.97 | $42.97 | $42.97 | $42.97 | $31.92 | 744,310 |
| 2017-08-25 | $38.70 | $39.09 | $38.20 | $39.06 | $29.02 | 1,076,500 |
| 2017-08-24 | $38.49 | $39.46 | $38.28 | $38.79 | $28.82 | 1,425,190 |
| 2017-08-23 | $38.17 | $38.65 | $38.10 | $38.49 | $28.59 | 1,028,300 |
| 2017-08-22 | $38.00 | $38.47 | $37.90 | $38.16 | $28.35 | 1,054,720 |
| 2017-08-21 | $37.32 | $38.97 | $37.30 | $38.89 | $28.89 | 1,063,430 |
| 2017-08-18 | $37.60 | $37.77 | $37.10 | $37.30 | $27.71 | 505,820 |
| 2017-08-17 | $37.85 | $37.94 | $37.44 | $37.64 | $27.96 | 481,370 |
| 2017-08-16 | $37.09 | $37.79 | $36.90 | $37.70 | $28.01 | 719,500 |
| 2017-08-15 | $36.68 | $37.12 | $36.68 | $36.97 | $27.46 | 386,400 |
| 2017-08-14 | $36.16 | $36.99 | $36.05 | $36.80 | $27.34 | 363,300 |
| 2017-08-11 | $36.37 | $36.38 | $36.08 | $36.27 | $26.94 | 441,820 |
| 2017-08-10 | $37.20 | $37.25 | $36.37 | $36.38 | $27.03 | 627,620 |
| 2017-08-09 | $37.57 | $37.60 | $37.10 | $37.17 | $27.61 | 381,630 |
| 2017-08-08 | $37.65 | $37.65 | $37.06 | $37.45 | $27.82 | 391,690 |
| 2017-08-07 | $37.34 | $37.79 | $37.20 | $37.60 | $27.93 | 633,620 |
| 2017-08-04 | $37.33 | $37.67 | $36.82 | $37.29 | $27.70 | 622,630 |
| 2017-08-03 | $36.71 | $37.71 | $36.30 | $37.32 | $27.72 | 784,900 |
| 2017-08-02 | $38.14 | $38.15 | $36.30 | $36.71 | $27.27 | 1,425,910 |
| 2017-08-01 | $38.25 | $38.25 | $37.73 | $38.14 | $28.33 | 714,490 |
| 2017-07-31 | $38.00 | $38.40 | $37.84 | $37.94 | $28.19 | 915,630 |
| 2017-07-28 | $38.50 | $39.17 | $38.07 | $38.27 | $28.43 | 1,596,940 |
| 2017-07-27 | $38.81 | $39.55 | $38.01 | $39.20 | $29.12 | 2,130,960 |
| 2017-07-26 | $39.66 | $39.96 | $38.45 | $38.58 | $28.66 | 865,310 |
| 2017-07-25 | $39.25 | $39.83 | $39.03 | $39.20 | $29.12 | 540,380 |
| 2017-07-24 | $39.01 | $39.40 | $38.21 | $39.22 | $29.14 | 1,043,920 |
| 2017-07-21 | $40.50 | $40.79 | $39.56 | $39.64 | $29.45 | 842,970 |
| 2017-07-20 | $40.15 | $41.18 | $40.15 | $40.62 | $30.18 | 762,820 |
| 2017-07-19 | $40.70 | $40.75 | $39.95 | $40.58 | $30.15 | 921,460 |
| 2017-07-18 | $41.50 | $41.50 | $39.50 | $41.03 | $30.48 | 1,410,790 |
| 2017-07-17 | $45.45 | $45.45 | $41.18 | $41.50 | $30.83 | 1,896,200 |
| 2017-07-14 | $45.75 | $46.10 | $45.10 | $45.75 | $33.99 | 1,034,100 |
| 2017-07-13 | $45.90 | $45.90 | $44.56 | $45.05 | $33.47 | 779,920 |
| 2017-07-12 | $45.25 | $45.74 | $44.20 | $45.70 | $33.95 | 1,035,370 |
| 2017-07-11 | $46.75 | $47.00 | $45.30 | $45.46 | $33.77 | 1,261,120 |
| 2017-07-10 | $47.04 | $47.50 | $46.32 | $46.40 | $34.47 | 1,626,400 |
| 2017-07-07 | $47.03 | $48.99 | $47.03 | $47.88 | $35.57 | 2,802,100 |
| 2017-07-06 | $46.00 | $46.64 | $44.77 | $46.56 | $34.59 | 1,617,060 |
| 2017-07-05 | $44.80 | $45.90 | $44.65 | $45.83 | $34.05 | 1,176,410 |
| 2017-07-04 | $44.85 | $45.55 | $44.66 | $44.85 | $33.32 | 748,530 |
| 2017-07-03 | $44.68 | $44.89 | $44.25 | $44.82 | $33.30 | 656,000 |
| 2017-06-30 | $44.21 | $44.97 | $43.60 | $44.68 | $33.19 | 1,262,910 |
| 2017-06-29 | $44.86 | $45.69 | $44.72 | $44.84 | $33.31 | 889,120 |
| 2017-06-28 | $46.27 | $46.27 | $44.80 | $44.87 | $33.33 | 1,105,200 |
| 2017-06-27 | $46.21 | $47.44 | $46.20 | $46.27 | $34.37 | 1,182,730 |
| 2017-06-26 | $45.90 | $46.58 | $44.75 | $46.47 | $34.52 | 1,370,980 |
| 2017-06-23 | $45.11 | $45.87 | $44.26 | $45.78 | $34.01 | 1,597,200 |
| 2017-06-22 | $48.27 | $48.30 | $45.01 | $45.09 | $33.50 | 2,595,330 |
| 2017-06-21 | $47.58 | $48.35 | $47.00 | $47.99 | $35.65 | 2,145,010 |
| 2017-06-20 | $46.60 | $49.70 | $46.30 | $48.18 | $35.79 | 4,031,840 |
| 2017-06-19 | $46.09 | $46.99 | $45.72 | $46.24 | $34.35 | 1,455,720 |
| 2017-06-16 | $47.60 | $47.60 | $46.10 | $46.18 | $34.31 | 2,693,740 |
| 2017-06-15 | $47.40 | $49.49 | $47.08 | $48.04 | $35.69 | 3,538,180 |
| 2017-06-14 | $47.21 | $48.80 | $46.44 | $47.45 | $35.25 | 3,257,140 |
| 2017-06-13 | $45.60 | $48.30 | $45.10 | $47.75 | $35.47 | 3,714,430 |
| 2017-06-12 | $43.15 | $47.39 | $43.08 | $46.23 | $34.34 | 3,442,560 |
| 2017-06-09 | $44.45 | $47.33 | $44.45 | $44.81 | $33.29 | 4,046,830 |
| 2017-06-08 | $42.54 | $43.95 | $42.54 | $43.03 | $31.97 | 2,372,330 |
| 2017-06-07 | $40.32 | $42.62 | $40.32 | $42.54 | $31.60 | 1,798,910 |
| 2017-06-06 | $40.50 | $40.69 | $39.80 | $40.56 | $30.13 | 842,610 |
| 2017-06-05 | $40.94 | $41.97 | $40.35 | $40.81 | $30.32 | 1,051,010 |
| 2017-06-02 | $38.89 | $40.68 | $38.08 | $40.12 | $29.80 | 1,112,270 |
| 2017-06-01 | $41.20 | $41.25 | $39.00 | $39.08 | $29.03 | 1,574,700 |
| 2017-05-31 | $44.00 | $44.80 | $42.02 | $42.09 | $31.27 | 2,043,540 |
| 2017-05-30 | $42.54 | $42.54 | $42.54 | $42.54 | $31.60 | 0 |
| 2017-05-29 | $42.54 | $42.54 | $42.54 | $42.54 | $31.60 | 0 |
| 2017-05-26 | $41.30 | $43.26 | $40.81 | $42.54 | $31.60 | 1,608,580 |
| 2017-05-25 | $40.90 | $42.19 | $40.24 | $41.44 | $30.79 | 1,355,350 |
| 2017-05-24 | $39.50 | $41.39 | $39.05 | $41.17 | $30.58 | 1,230,220 |
| 2017-05-23 | $41.90 | $41.99 | $39.80 | $40.07 | $29.77 | 1,729,890 |
| 2017-05-22 | $46.06 | $46.10 | $42.30 | $42.57 | $31.62 | 2,081,790 |
| 2017-05-19 | $46.80 | $47.46 | $45.92 | $46.03 | $34.20 | 1,706,790 |
| 2017-05-18 | $48.00 | $48.00 | $46.60 | $47.46 | $35.26 | 2,701,860 |
| 2017-05-17 | $46.70 | $49.98 | $46.70 | $48.85 | $36.29 | 4,288,310 |
| 2017-05-16 | $42.70 | $46.56 | $42.51 | $46.56 | $34.59 | 3,165,210 |
| 2017-05-15 | $42.90 | $43.28 | $42.15 | $42.33 | $31.45 | 1,286,220 |
| 2017-05-12 | $41.21 | $43.68 | $40.69 | $43.26 | $32.14 | 2,006,750 |
| 2017-05-11 | $40.10 | $42.60 | $39.66 | $41.64 | $30.93 | 1,883,920 |
| 2017-05-10 | $43.00 | $43.28 | $40.01 | $40.19 | $29.86 | 1,712,840 |
| 2017-05-09 | $42.04 | $43.20 | $41.96 | $42.84 | $31.83 | 1,037,390 |
| 2017-05-08 | $45.42 | $45.88 | $42.18 | $42.33 | $31.45 | 1,651,830 |
| 2017-05-05 | $46.74 | $46.99 | $45.50 | $45.56 | $33.85 | 1,441,170 |
| 2017-05-04 | $48.01 | $48.01 | $46.66 | $46.84 | $34.80 | 1,426,420 |
| 2017-05-03 | $47.01 | $48.50 | $47.01 | $48.46 | $36.00 | 1,813,170 |
| 2017-05-02 | $50.67 | $50.97 | $47.55 | $47.82 | $35.53 | 2,719,990 |
| 2017-05-01 | $50.98 | $50.98 | $50.98 | $50.98 | $37.87 | 0 |
| 2017-04-28 | $51.50 | $51.98 | $50.69 | $50.98 | $37.87 | 2,181,700 |
| 2017-04-27 | $48.45 | $52.30 | $47.40 | $52.01 | $38.64 | 3,591,320 |
| 2017-04-26 | $47.91 | $49.19 | $47.70 | $48.69 | $36.17 | 1,702,080 |
| 2017-04-25 | $48.05 | $49.43 | $47.90 | $48.07 | $35.71 | 1,878,010 |
| 2017-04-24 | $47.20 | $49.00 | $46.00 | $47.68 | $35.42 | 1,830,990 |
| 2017-04-21 | $47.03 | $47.87 | $47.01 | $47.36 | $35.18 | 1,083,930 |
| 2017-04-20 | $48.40 | $48.59 | $46.01 | $47.38 | $35.20 | 2,259,060 |
| 2017-04-19 | $46.50 | $48.77 | $45.52 | $48.70 | $36.18 | 2,496,000 |
| 2017-04-18 | $47.02 | $48.47 | $46.38 | $46.42 | $34.49 | 1,691,620 |
| 2017-04-17 | $49.83 | $50.77 | $47.83 | $47.83 | $35.53 | 2,769,160 |
| 2017-04-14 | $53.30 | $54.48 | $52.67 | $53.14 | $39.48 | 2,130,110 |
| 2017-04-13 | $52.50 | $54.85 | $52.50 | $52.89 | $39.29 | 2,078,760 |
| 2017-04-12 | $56.99 | $57.00 | $53.22 | $53.27 | $39.57 | 3,501,980 |
| 2017-04-11 | $55.10 | $58.33 | $55.09 | $57.75 | $42.90 | 3,014,660 |
| 2017-04-10 | $61.51 | $62.99 | $57.06 | $57.07 | $42.40 | 5,071,290 |
| 2017-04-07 | $63.79 | $65.25 | $61.80 | $63.40 | $47.10 | 5,221,350 |
| 2017-04-06 | $59.74 | $65.99 | $58.90 | $63.30 | $47.03 | 5,664,400 |
| 2017-04-05 | $57.40 | $62.24 | $57.40 | $60.93 | $45.26 | 5,589,550 |
| 2017-04-04 | $57.48 | $57.48 | $57.48 | $57.48 | $42.70 | 0 |
| 2017-04-03 | $57.48 | $57.48 | $57.48 | $57.48 | $42.70 | 0 |
| 2017-03-31 | $62.40 | $63.45 | $57.40 | $57.48 | $42.70 | 6,586,970 |
| 2017-03-30 | $63.80 | $68.29 | $62.90 | $63.74 | $47.35 | 9,149,380 |
| 2017-03-29 | $75.86 | $75.86 | $69.30 | $69.67 | $51.76 | 14,233,100 |
| 2017-03-28 | $68.97 | $68.97 | $68.97 | $68.97 | $51.24 | 76,770 |
| 2017-03-27 | $62.70 | $62.70 | $62.70 | $62.70 | $46.58 | 109,770 |
| 2017-03-24 | $57.00 | $57.00 | $57.00 | $57.00 | $42.34 | 217,900 |
| 2017-03-23 | $51.82 | $51.82 | $51.82 | $51.82 | $38.50 | 25,800 |
| 2017-03-22 | $47.11 | $47.11 | $47.11 | $47.11 | $35.00 | 36,300 |
| 2017-03-21 | $42.83 | $42.83 | $42.83 | $42.83 | $31.82 | 28,750 |
| 2017-03-20 | $38.94 | $38.94 | $38.94 | $38.94 | $28.93 | 20,050 |
| 2017-03-17 | $35.40 | $35.40 | $35.40 | $35.40 | $26.30 | 28,450 |
| 2017-03-16 | $32.18 | $32.18 | $32.18 | $32.18 | $23.91 | 6,300 |
| 2017-03-15 | $29.25 | $29.25 | $29.25 | $29.25 | $21.73 | 3,270 |
| 2017-03-14 | $26.59 | $26.59 | $26.59 | $26.59 | $19.75 | 4,970 |
| 2017-03-13 | $24.17 | $24.17 | $24.17 | $24.17 | $17.96 | 2,500 |
| 2017-03-10 | $18.31 | $21.97 | $18.31 | $21.97 | $16.32 | 6,400 |
Daqian Ecology Environment Group Company Ltd (603955) News Headlines
Recent Daqian Ecology Environment Group Company Ltd (603955) News
Similar Companies to Daqian Ecology Environment Group Company Ltd (603955) 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 | -- | -- | -- |