Zhejiang Jinlihua Electric Company Ltd (300069) Exchange: SHE
Data as of July 17, 2025
$20.28 ($-0.25) -1.22%
Zhejiang Jinlihua Electric Company Ltd - Daily Information
Click for more stock information on Zhejiang Jinlihua Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.43 |
| Previous Close | $20.28 |
| High | $20.51 |
| Low | $19.96 |
| Adjusted Open | $20.43 |
| Previous Adjusted Close | $20.28 |
| Adjusted High | $20.51 |
| Adjusted Low | $19.96 |
Invest in Zhejiang Jinlihua Electric Company Ltd (300069)
Historical Stock Data for Zhejiang Jinlihua Electric Company Ltd (300069)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $20.43 | $20.51 | $19.96 | $20.28 | $20.28 | 7,278,300 |
| 2025-07-10 | $20.85 | $21.22 | $20.40 | $20.53 | $20.53 | 8,972,700 |
| 2025-07-09 | $21.48 | $22.15 | $20.90 | $21.22 | $21.22 | 12,950,600 |
| 2025-07-08 | $21.30 | $22.23 | $20.78 | $21.93 | $21.93 | 18,514,600 |
| 2025-07-07 | $20.62 | $23.00 | $20.21 | $22.28 | $22.28 | 23,465,400 |
| 2025-07-04 | $19.23 | $20.55 | $19.03 | $20.02 | $20.02 | 12,431,900 |
| 2025-07-03 | $19.47 | $19.56 | $19.16 | $19.31 | $19.31 | 4,432,400 |
| 2025-07-02 | $19.39 | $19.80 | $19.03 | $19.56 | $19.56 | 6,729,100 |
| 2025-07-01 | $19.02 | $19.48 | $19.01 | $19.42 | $19.42 | 5,837,300 |
| 2025-06-30 | $18.98 | $19.10 | $18.81 | $19.09 | $19.09 | 3,397,400 |
| 2025-06-27 | $18.75 | $19.05 | $18.71 | $18.87 | $18.87 | 3,027,900 |
| 2025-06-26 | $18.88 | $19.04 | $18.72 | $18.75 | $18.75 | 3,894,800 |
| 2025-06-25 | $18.80 | $19.07 | $18.68 | $18.98 | $18.98 | 4,301,300 |
| 2025-06-24 | $18.37 | $18.92 | $18.26 | $18.88 | $18.88 | 5,168,200 |
| 2025-06-23 | $17.66 | $18.33 | $17.60 | $18.27 | $18.27 | 3,911,600 |
| 2025-06-20 | $17.92 | $18.20 | $17.84 | $17.89 | $17.89 | 3,239,100 |
| 2025-06-19 | $18.80 | $18.98 | $18.00 | $18.09 | $18.09 | 6,450,200 |
| 2025-06-18 | $19.38 | $19.39 | $18.86 | $18.90 | $18.90 | 4,678,100 |
| 2025-06-17 | $18.95 | $19.29 | $18.84 | $19.12 | $19.12 | 4,715,900 |
| 2025-06-13 | $19.32 | $19.54 | $18.82 | $19.00 | $19.00 | 6,983,100 |
| 2025-06-12 | $19.74 | $19.74 | $19.18 | $19.37 | $19.37 | 7,948,650 |
| 2025-06-11 | $20.70 | $20.71 | $19.47 | $19.56 | $19.56 | 14,090,700 |
| 2025-06-10 | $20.24 | $20.97 | $19.80 | $20.69 | $20.69 | 15,075,800 |
| 2025-06-09 | $20.24 | $20.37 | $19.92 | $20.31 | $20.31 | 9,345,000 |
| 2025-06-06 | $19.88 | $20.19 | $19.70 | $19.83 | $19.83 | 7,583,200 |
| 2025-06-05 | $20.41 | $20.69 | $19.83 | $19.91 | $19.91 | 10,531,300 |
| 2025-06-04 | $20.80 | $21.75 | $20.31 | $20.39 | $20.39 | 13,764,700 |
| 2025-06-03 | $19.99 | $21.10 | $19.83 | $20.80 | $20.80 | 14,004,200 |
| 2025-05-30 | $21.08 | $21.18 | $19.76 | $20.14 | $20.14 | 18,680,900 |
| 2025-05-29 | $21.77 | $22.46 | $21.05 | $21.88 | $21.88 | 23,293,270 |
| 2025-05-28 | $22.47 | $22.82 | $21.11 | $21.50 | $21.50 | 22,612,700 |
| 2025-05-27 | $23.47 | $24.91 | $22.12 | $22.38 | $22.38 | 37,000,860 |
| 2025-05-26 | $19.09 | $22.91 | $18.97 | $22.91 | $22.91 | 25,538,600 |
| 2025-05-23 | $19.87 | $20.47 | $19.07 | $19.09 | $19.09 | 18,109,070 |
| 2025-05-22 | $21.43 | $21.97 | $20.30 | $20.31 | $20.31 | 24,801,800 |
| 2025-05-21 | $26.24 | $27.98 | $22.15 | $22.28 | $22.28 | 36,329,250 |
| 2025-05-20 | $22.01 | $23.40 | $22.01 | $23.40 | $23.40 | 6,117,200 |
| 2025-05-19 | $18.00 | $19.50 | $17.04 | $19.50 | $19.50 | 14,356,990 |
| 2025-05-16 | $16.20 | $16.60 | $16.13 | $16.25 | $16.25 | 2,248,900 |
| 2025-05-15 | $16.71 | $16.78 | $16.16 | $16.20 | $16.20 | 2,794,500 |
| 2025-05-14 | $16.88 | $17.19 | $16.53 | $16.71 | $16.71 | 3,411,600 |
| 2025-05-13 | $17.26 | $17.32 | $16.81 | $16.88 | $16.88 | 2,122,200 |
| 2025-05-12 | $17.25 | $17.37 | $16.96 | $17.09 | $17.09 | 2,371,800 |
| 2025-05-09 | $17.54 | $17.54 | $17.04 | $17.10 | $17.10 | 2,540,600 |
| 2025-05-08 | $17.08 | $17.50 | $17.08 | $17.40 | $17.40 | 3,489,200 |
| 2025-05-07 | $17.29 | $17.55 | $17.04 | $17.22 | $17.22 | 3,850,960 |
| 2025-05-06 | $16.80 | $17.29 | $16.80 | $17.19 | $17.19 | 4,329,620 |
| 2025-04-30 | $16.75 | $16.93 | $16.63 | $16.72 | $16.72 | 2,934,400 |
| 2025-04-29 | $16.91 | $17.17 | $16.71 | $16.83 | $16.83 | 4,496,080 |
| 2025-04-28 | $17.86 | $18.29 | $16.82 | $17.05 | $17.05 | 7,385,750 |
| 2025-04-25 | $16.68 | $18.81 | $16.56 | $17.29 | $17.29 | 8,646,200 |
| 2025-04-24 | $16.58 | $16.86 | $16.30 | $16.76 | $16.76 | 3,647,500 |
| 2025-04-23 | $17.01 | $17.18 | $16.40 | $16.58 | $16.58 | 5,133,100 |
| 2025-04-22 | $16.78 | $17.47 | $16.64 | $17.28 | $17.28 | 4,598,900 |
| 2025-04-21 | $16.54 | $16.85 | $16.29 | $16.77 | $16.77 | 2,553,200 |
| 2025-04-18 | $16.76 | $16.98 | $16.31 | $16.52 | $16.52 | 2,780,400 |
| 2025-04-17 | $16.84 | $17.43 | $16.60 | $16.64 | $16.64 | 3,759,700 |
| 2025-04-16 | $17.04 | $17.30 | $16.48 | $16.75 | $16.75 | 4,215,540 |
| 2025-04-15 | $16.48 | $17.00 | $16.48 | $16.98 | $16.98 | 3,980,900 |
| 2025-04-14 | $16.41 | $16.93 | $16.20 | $16.59 | $16.59 | 3,779,300 |
| 2025-04-11 | $15.87 | $16.33 | $15.61 | $15.98 | $15.98 | 3,129,700 |
| 2025-04-10 | $15.58 | $16.40 | $15.58 | $15.90 | $15.90 | 5,281,500 |
| 2025-04-09 | $14.70 | $15.42 | $13.46 | $15.29 | $15.29 | 5,237,240 |
| 2025-04-08 | $14.80 | $15.49 | $14.60 | $15.00 | $15.00 | 5,104,560 |
| 2025-04-07 | $16.61 | $17.00 | $14.32 | $14.32 | $14.32 | 7,425,640 |
| 2025-04-03 | $16.33 | $18.84 | $16.22 | $17.90 | $17.90 | 7,691,270 |
| 2025-04-02 | $16.59 | $16.79 | $16.45 | $16.50 | $16.50 | 1,433,200 |
| 2025-04-01 | $16.39 | $16.84 | $16.30 | $16.57 | $16.57 | 2,528,300 |
| 2025-03-31 | $16.11 | $16.44 | $15.65 | $16.36 | $16.36 | 1,808,900 |
| 2025-03-28 | $16.43 | $16.68 | $16.20 | $16.24 | $16.24 | 1,962,500 |
| 2025-03-27 | $17.07 | $17.07 | $16.32 | $16.51 | $16.51 | 2,654,100 |
| 2025-03-26 | $16.61 | $17.18 | $16.51 | $17.05 | $17.05 | 2,639,000 |
| 2025-03-25 | $16.79 | $17.10 | $16.54 | $16.69 | $16.69 | 2,874,910 |
| 2025-03-24 | $17.45 | $17.68 | $16.36 | $16.87 | $16.87 | 4,290,910 |
| 2025-03-21 | $17.59 | $17.72 | $17.23 | $17.45 | $17.45 | 3,186,500 |
| 2025-03-20 | $18.40 | $18.43 | $17.69 | $17.71 | $17.71 | 5,201,960 |
| 2025-03-19 | $17.88 | $18.59 | $17.87 | $18.23 | $18.23 | 7,097,910 |
| 2025-03-18 | $18.02 | $18.47 | $17.67 | $17.96 | $17.96 | 6,229,490 |
| 2025-03-17 | $18.36 | $19.49 | $17.90 | $17.93 | $17.93 | 10,205,460 |
| 2025-03-14 | $17.01 | $18.29 | $16.88 | $18.20 | $18.20 | 9,529,280 |
| 2025-03-13 | $17.01 | $17.17 | $16.56 | $17.05 | $17.05 | 4,265,410 |
| 2025-03-12 | $17.19 | $17.28 | $16.80 | $16.85 | $16.85 | 3,893,690 |
| 2025-03-11 | $16.70 | $17.30 | $16.58 | $17.13 | $17.13 | 3,969,600 |
| 2025-03-10 | $16.74 | $17.15 | $16.68 | $16.93 | $16.93 | 3,776,290 |
| 2025-03-07 | $17.11 | $17.79 | $16.71 | $16.72 | $16.72 | 6,576,730 |
| 2025-03-06 | $17.10 | $17.29 | $16.86 | $17.29 | $17.29 | 5,614,330 |
| 2025-03-05 | $17.20 | $17.37 | $16.52 | $17.16 | $17.16 | 6,562,000 |
| 2025-03-04 | $18.00 | $18.06 | $16.80 | $17.21 | $17.21 | 9,191,840 |
| 2025-03-03 | $17.21 | $18.88 | $17.01 | $18.53 | $18.53 | 11,934,540 |
| 2025-02-28 | $16.75 | $18.50 | $16.26 | $17.69 | $17.69 | 13,185,520 |
| 2025-02-27 | $15.93 | $17.95 | $15.51 | $17.05 | $17.05 | 11,574,270 |
| 2025-02-26 | $15.72 | $15.98 | $15.72 | $15.80 | $15.80 | 3,644,650 |
| 2025-02-25 | $15.80 | $15.98 | $15.59 | $15.82 | $15.82 | 4,960,300 |
| 2025-02-24 | $16.00 | $16.24 | $15.70 | $16.12 | $16.12 | 5,950,590 |
| 2025-02-20 | $16.57 | $16.89 | $16.06 | $16.30 | $16.30 | 10,850,540 |
| 2025-02-19 | $15.72 | $17.68 | $15.38 | $17.30 | $17.30 | 14,628,800 |
| 2025-02-18 | $18.00 | $18.80 | $16.60 | $16.71 | $16.71 | 19,123,640 |
| 2025-02-17 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 552,500 |
| 2025-01-23 | $13.62 | $13.83 | $13.41 | $13.41 | $13.41 | 2,625,750 |
| 2025-01-22 | $13.49 | $13.65 | $13.29 | $13.48 | $13.48 | 1,751,300 |
| 2025-01-21 | $13.78 | $13.86 | $13.31 | $13.50 | $13.50 | 1,731,600 |
| 2025-01-20 | $13.26 | $13.67 | $13.26 | $13.64 | $13.64 | 2,702,160 |
| 2025-01-17 | $13.25 | $13.30 | $12.94 | $13.05 | $13.05 | 1,586,000 |
| 2025-01-16 | $13.25 | $13.42 | $13.02 | $13.34 | $13.34 | 2,395,800 |
| 2025-01-15 | $13.22 | $13.34 | $12.94 | $13.09 | $13.09 | 1,946,800 |
| 2025-01-14 | $12.60 | $13.24 | $12.49 | $13.22 | $13.22 | 2,924,400 |
| 2025-01-13 | $12.20 | $12.60 | $11.85 | $12.44 | $12.44 | 2,704,700 |
| 2025-01-09 | $13.10 | $13.30 | $12.91 | $12.97 | $12.97 | 1,972,200 |
| 2025-01-08 | $13.29 | $13.29 | $10.60 | $13.14 | $13.14 | 2,812,490 |
| 2025-01-07 | $12.55 | $13.29 | $12.43 | $13.25 | $13.25 | 3,147,300 |
| 2025-01-06 | $12.30 | $12.54 | $11.69 | $12.38 | $12.38 | 2,324,500 |
| 2025-01-03 | $12.99 | $13.16 | $12.24 | $12.26 | $12.26 | 2,484,700 |
| 2025-01-02 | $13.23 | $13.50 | $12.84 | $12.93 | $12.93 | 2,503,100 |
| 2024-12-31 | $13.37 | $13.65 | $13.10 | $13.17 | $13.17 | 2,334,060 |
| 2024-12-30 | $13.64 | $13.72 | $13.02 | $13.45 | $13.45 | 2,737,100 |
| 2024-12-27 | $13.51 | $14.00 | $13.51 | $13.72 | $13.72 | 2,673,590 |
| 2024-12-26 | $13.27 | $13.83 | $13.27 | $13.44 | $13.44 | 2,469,400 |
| 2024-12-25 | $13.83 | $13.99 | $12.98 | $13.34 | $13.34 | 3,988,800 |
| 2024-12-24 | $14.15 | $14.45 | $13.68 | $13.88 | $13.88 | 3,185,600 |
| 2024-12-23 | $15.12 | $15.20 | $13.90 | $13.95 | $13.95 | 4,489,400 |
| 2024-12-20 | $15.20 | $15.57 | $15.05 | $15.23 | $15.23 | 2,356,900 |
| 2024-12-19 | $15.03 | $15.30 | $14.93 | $15.18 | $15.18 | 2,200,900 |
| 2024-12-18 | $15.29 | $15.85 | $14.94 | $15.24 | $15.24 | 4,154,730 |
| 2024-12-17 | $16.20 | $16.68 | $15.10 | $15.28 | $15.28 | 6,031,060 |
| 2024-12-16 | $15.94 | $16.89 | $15.85 | $16.21 | $16.21 | 6,085,400 |
| 2024-12-13 | $15.92 | $16.32 | $15.59 | $15.73 | $15.73 | 2,578,090 |
| 2024-12-12 | $15.85 | $15.98 | $15.59 | $15.91 | $15.91 | 2,090,600 |
| 2024-12-11 | $15.55 | $15.78 | $15.55 | $15.69 | $15.69 | 1,394,590 |
| 2024-12-10 | $16.10 | $16.24 | $15.63 | $15.70 | $15.70 | 2,179,600 |
| 2024-12-09 | $15.70 | $15.80 | $15.44 | $15.71 | $15.71 | 1,898,400 |
| 2024-12-06 | $15.70 | $15.89 | $15.36 | $15.64 | $15.64 | 1,603,500 |
| 2024-12-05 | $15.48 | $15.83 | $15.38 | $15.70 | $15.70 | 2,068,000 |
| 2024-12-04 | $15.73 | $15.88 | $15.36 | $15.49 | $15.49 | 2,768,200 |
| 2024-12-03 | $15.79 | $16.29 | $15.60 | $15.89 | $15.89 | 3,307,400 |
| 2024-12-02 | $15.78 | $16.00 | $15.70 | $15.83 | $15.83 | 2,723,200 |
| 2024-11-29 | $15.34 | $15.81 | $15.18 | $15.70 | $15.70 | 3,469,240 |
| 2024-11-28 | $15.31 | $15.80 | $15.15 | $15.42 | $15.42 | 3,085,600 |
| 2024-11-27 | $15.36 | $15.36 | $14.68 | $15.23 | $15.23 | 2,564,000 |
| 2024-11-26 | $15.22 | $15.48 | $14.93 | $15.26 | $15.26 | 2,623,200 |
| 2024-11-25 | $14.60 | $15.23 | $14.50 | $15.20 | $15.20 | 3,287,700 |
| 2024-11-22 | $15.46 | $15.56 | $14.57 | $14.60 | $14.60 | 4,066,800 |
| 2024-11-21 | $15.79 | $16.15 | $15.00 | $15.26 | $15.26 | 4,480,700 |
| 2024-11-20 | $15.25 | $15.85 | $15.01 | $15.79 | $15.79 | 2,951,000 |
| 2024-11-19 | $14.80 | $15.26 | $14.70 | $15.23 | $15.23 | 2,134,300 |
| 2024-11-18 | $15.37 | $15.52 | $14.61 | $14.80 | $14.80 | 3,871,780 |
| 2024-11-15 | $15.41 | $15.97 | $15.32 | $15.39 | $15.39 | 4,525,200 |
| 2024-11-14 | $16.16 | $16.60 | $15.30 | $15.32 | $15.32 | 6,579,600 |
| 2024-11-13 | $15.56 | $16.10 | $15.38 | $15.85 | $15.85 | 4,377,000 |
| 2024-11-12 | $15.63 | $15.89 | $15.30 | $15.47 | $15.47 | 3,603,900 |
| 2024-11-11 | $15.71 | $15.71 | $15.15 | $15.64 | $15.64 | 4,116,700 |
| 2024-11-08 | $15.37 | $15.62 | $15.05 | $15.53 | $15.53 | 5,130,180 |
| 2024-11-07 | $14.60 | $15.78 | $14.60 | $15.32 | $15.32 | 6,086,120 |
| 2024-11-06 | $15.00 | $15.15 | $14.61 | $14.78 | $14.78 | 4,514,350 |
| 2024-11-05 | $14.80 | $15.09 | $14.67 | $15.03 | $15.03 | 4,405,610 |
| 2024-11-04 | $14.77 | $14.89 | $14.44 | $14.88 | $14.88 | 3,658,700 |
| 2024-11-01 | $15.79 | $16.34 | $14.68 | $14.79 | $14.79 | 5,339,800 |
| 2024-10-31 | $15.59 | $16.48 | $15.35 | $15.79 | $15.79 | 5,210,800 |
| 2024-10-30 | $15.32 | $15.80 | $15.05 | $15.35 | $15.35 | 4,393,200 |
| 2024-10-29 | $16.50 | $16.50 | $15.58 | $15.59 | $15.59 | 7,226,600 |
| 2024-10-28 | $15.52 | $16.78 | $15.51 | $16.57 | $16.57 | 10,762,850 |
| 2024-10-25 | $14.90 | $15.68 | $14.75 | $15.34 | $15.34 | 7,618,340 |
| 2024-10-24 | $14.45 | $14.60 | $14.39 | $14.50 | $14.50 | 2,476,000 |
| 2024-10-23 | $14.84 | $14.87 | $14.43 | $14.50 | $14.50 | 4,406,300 |
| 2024-10-22 | $14.85 | $14.91 | $14.44 | $14.77 | $14.77 | 4,590,280 |
| 2024-10-21 | $14.50 | $15.30 | $14.30 | $14.95 | $14.95 | 7,433,180 |
| 2024-10-18 | $14.10 | $14.97 | $14.10 | $14.63 | $14.63 | 6,272,680 |
| 2024-10-17 | $14.04 | $15.00 | $14.04 | $14.43 | $14.43 | 7,072,600 |
| 2024-10-16 | $14.00 | $14.55 | $13.85 | $14.04 | $14.04 | 5,461,500 |
| 2024-10-15 | $13.66 | $14.86 | $13.48 | $14.40 | $14.40 | 7,747,500 |
| 2024-10-14 | $13.61 | $13.74 | $13.06 | $13.70 | $13.70 | 3,346,500 |
| 2024-10-11 | $13.75 | $13.88 | $12.88 | $13.10 | $13.10 | 3,618,100 |
| 2024-10-10 | $13.32 | $14.19 | $13.32 | $13.75 | $13.75 | 4,569,600 |
| 2024-10-09 | $14.95 | $14.99 | $13.30 | $13.30 | $13.30 | 8,012,780 |
| 2024-10-08 | $16.00 | $16.38 | $14.55 | $15.71 | $15.71 | 11,268,610 |
| 2024-09-30 | $12.60 | $14.30 | $12.47 | $14.20 | $14.20 | 10,086,280 |
| 2024-09-27 | $11.93 | $12.62 | $11.80 | $12.45 | $12.45 | 7,184,120 |
| 2024-09-26 | $11.77 | $11.90 | $11.58 | $11.88 | $11.88 | 5,228,120 |
| 2024-09-25 | $11.56 | $11.92 | $11.46 | $11.88 | $11.88 | 7,197,700 |
| 2024-09-24 | $11.48 | $11.68 | $11.13 | $11.55 | $11.55 | 5,601,100 |
| 2024-09-23 | $11.36 | $11.76 | $11.17 | $11.50 | $11.50 | 3,990,400 |
| 2024-09-20 | $11.66 | $11.78 | $11.26 | $11.43 | $11.43 | 5,647,300 |
| 2024-09-19 | $11.35 | $11.96 | $11.18 | $11.76 | $11.76 | 7,264,570 |
| 2024-09-18 | $11.44 | $11.49 | $11.15 | $11.39 | $11.39 | 4,968,900 |
| 2024-09-13 | $11.24 | $11.66 | $10.97 | $11.43 | $11.43 | 7,173,150 |
| 2024-09-12 | $11.00 | $11.39 | $10.97 | $11.11 | $11.11 | 3,203,000 |
| 2024-09-11 | $10.86 | $11.25 | $10.86 | $11.00 | $11.00 | 2,515,650 |
| 2024-09-10 | $10.71 | $11.12 | $10.56 | $11.08 | $11.08 | 3,792,400 |
| 2024-09-09 | $10.61 | $10.73 | $10.47 | $10.60 | $10.60 | 1,616,130 |
| 2024-09-06 | $10.96 | $11.00 | $10.53 | $10.59 | $10.59 | 3,363,370 |
| 2024-09-05 | $11.11 | $11.26 | $10.90 | $10.99 | $10.99 | 2,780,500 |
| 2024-09-04 | $11.16 | $11.30 | $11.06 | $11.08 | $11.08 | 3,189,200 |
| 2024-09-03 | $11.06 | $11.35 | $11.01 | $11.30 | $11.30 | 3,590,700 |
| 2024-09-02 | $11.17 | $11.40 | $11.01 | $11.06 | $11.06 | 4,210,500 |
| 2024-08-30 | $11.28 | $11.37 | $10.86 | $11.17 | $11.17 | 5,919,700 |
| 2024-08-29 | $10.76 | $11.46 | $10.76 | $10.97 | $10.97 | 7,546,000 |
| 2024-08-28 | $10.50 | $10.59 | $10.01 | $10.21 | $10.21 | 4,310,300 |
| 2024-08-27 | $11.48 | $11.48 | $10.60 | $10.68 | $10.68 | 5,103,800 |
| 2024-08-26 | $11.51 | $11.57 | $11.13 | $11.50 | $11.50 | 6,614,180 |
| 2024-08-23 | $11.51 | $12.11 | $10.96 | $11.87 | $11.87 | 9,920,040 |
| 2024-08-22 | $10.93 | $12.77 | $10.78 | $11.60 | $11.60 | 10,621,280 |
| 2024-08-21 | $10.80 | $11.21 | $10.41 | $10.93 | $10.93 | 4,958,200 |
| 2024-08-20 | $10.83 | $11.17 | $10.44 | $10.55 | $10.55 | 3,547,400 |
| 2024-08-19 | $10.39 | $10.68 | $10.12 | $10.49 | $10.49 | 2,642,710 |
| 2024-08-16 | $10.85 | $10.98 | $10.36 | $10.44 | $10.44 | 3,615,200 |
| 2024-08-15 | $10.60 | $10.95 | $10.30 | $10.84 | $10.84 | 4,778,100 |
| 2024-08-14 | $11.28 | $11.54 | $10.91 | $10.93 | $10.93 | 4,318,800 |
| 2024-08-13 | $11.18 | $11.38 | $10.80 | $11.14 | $11.14 | 4,221,700 |
| 2024-08-12 | $10.81 | $11.50 | $10.56 | $11.20 | $11.20 | 5,807,500 |
| 2024-08-09 | $11.00 | $11.50 | $10.70 | $10.70 | $10.70 | 4,364,100 |
| 2024-08-08 | $10.72 | $11.25 | $10.48 | $11.22 | $11.22 | 6,683,300 |
| 2024-08-07 | $11.14 | $11.88 | $10.96 | $11.17 | $11.17 | 7,432,600 |
| 2024-08-06 | $10.51 | $11.05 | $10.35 | $10.94 | $10.94 | 5,245,200 |
| 2024-08-05 | $10.70 | $11.10 | $10.46 | $10.63 | $10.63 | 4,510,120 |
| 2024-08-02 | $10.90 | $11.00 | $10.57 | $10.59 | $10.59 | 4,746,950 |
| 2024-08-01 | $10.55 | $11.60 | $10.40 | $11.11 | $11.11 | 8,077,570 |
| 2024-07-31 | $10.25 | $10.58 | $10.22 | $10.55 | $10.55 | 6,024,820 |
| 2024-07-30 | $10.25 | $10.57 | $10.22 | $10.44 | $10.44 | 7,858,910 |
| 2024-07-29 | $10.20 | $11.76 | $10.19 | $10.79 | $10.79 | 10,563,790 |
| 2024-07-26 | $9.63 | $9.84 | $9.60 | $9.80 | $9.80 | 1,476,100 |
| 2024-07-25 | $9.47 | $9.75 | $9.31 | $9.60 | $9.60 | 1,492,300 |
| 2024-07-24 | $9.64 | $9.79 | $9.54 | $9.59 | $9.59 | 1,533,900 |
| 2024-07-23 | $9.92 | $9.97 | $9.46 | $9.61 | $9.61 | 1,350,800 |
| 2024-07-22 | $9.70 | $9.94 | $9.70 | $9.93 | $9.93 | 1,562,500 |
| 2024-07-19 | $9.61 | $9.84 | $9.53 | $9.70 | $9.70 | 1,436,700 |
| 2024-07-18 | $9.65 | $9.65 | $9.25 | $9.63 | $9.63 | 1,717,200 |
| 2024-07-17 | $9.97 | $10.00 | $9.62 | $9.64 | $9.64 | 1,761,700 |
| 2024-07-16 | $9.90 | $10.07 | $9.78 | $9.94 | $9.94 | 1,822,500 |
| 2024-07-15 | $10.28 | $10.31 | $9.91 | $9.95 | $9.95 | 2,265,000 |
| 2024-07-12 | $10.21 | $10.55 | $10.19 | $10.39 | $10.39 | 3,104,900 |
| 2024-07-11 | $10.07 | $10.36 | $9.97 | $10.36 | $10.36 | 4,150,480 |
| 2024-07-10 | $9.90 | $10.18 | $9.66 | $9.91 | $9.91 | 3,880,300 |
| 2024-07-09 | $9.94 | $10.04 | $9.30 | $9.84 | $9.84 | 3,851,070 |
| 2024-07-08 | $10.18 | $10.26 | $9.66 | $9.80 | $9.80 | 3,039,000 |
| 2024-07-05 | $10.09 | $10.26 | $9.76 | $10.23 | $10.23 | 3,213,520 |
| 2024-07-04 | $10.66 | $10.70 | $10.11 | $10.15 | $10.15 | 3,621,850 |
| 2024-07-03 | $11.00 | $11.11 | $10.49 | $10.54 | $10.54 | 5,734,880 |
| 2024-07-02 | $11.00 | $11.52 | $10.94 | $11.16 | $11.16 | 7,468,200 |
| 2024-07-01 | $10.55 | $11.52 | $10.43 | $11.31 | $11.31 | 11,570,280 |
| 2024-06-28 | $9.80 | $11.94 | $9.80 | $11.00 | $11.00 | 12,087,430 |
| 2024-06-27 | $9.90 | $10.15 | $9.70 | $9.95 | $9.95 | 4,012,700 |
| 2024-06-26 | $9.42 | $9.84 | $9.16 | $9.80 | $9.80 | 3,040,600 |
| 2024-06-25 | $9.38 | $9.60 | $9.27 | $9.44 | $9.44 | 2,517,200 |
| 2024-06-24 | $9.94 | $10.07 | $9.30 | $9.37 | $9.37 | 3,941,400 |
| 2024-06-21 | $10.19 | $10.22 | $9.86 | $10.00 | $10.00 | 2,799,200 |
| 2024-06-20 | $10.47 | $10.65 | $10.11 | $10.12 | $10.12 | 4,036,500 |
| 2024-06-19 | $10.82 | $10.86 | $10.49 | $10.52 | $10.52 | 4,435,700 |
| 2024-06-18 | $10.87 | $11.03 | $10.61 | $10.83 | $10.83 | 4,836,480 |
| 2024-06-17 | $10.92 | $11.35 | $10.50 | $10.95 | $10.95 | 6,880,600 |
| 2024-06-14 | $10.90 | $11.83 | $10.68 | $11.18 | $11.18 | 8,495,100 |
| 2024-06-13 | $10.67 | $10.99 | $10.45 | $10.93 | $10.93 | 6,863,400 |
| 2024-06-12 | $10.34 | $10.75 | $10.33 | $10.68 | $10.68 | 5,002,580 |
| 2024-06-11 | $10.39 | $10.39 | $9.63 | $10.34 | $10.34 | 5,964,800 |
| 2024-06-07 | $11.22 | $11.28 | $10.13 | $10.39 | $10.39 | 9,442,100 |
| 2024-06-06 | $11.63 | $12.00 | $10.98 | $11.00 | $11.00 | 8,761,500 |
| 2024-06-05 | $12.15 | $12.36 | $11.56 | $11.64 | $11.64 | 9,686,200 |
| 2024-06-04 | $12.14 | $12.99 | $11.22 | $12.88 | $12.88 | 13,281,700 |
| 2024-06-03 | $13.56 | $13.90 | $12.50 | $12.50 | $12.50 | 13,480,740 |
| 2024-05-31 | $13.93 | $15.19 | $13.66 | $14.56 | $14.56 | 16,897,270 |
| 2024-05-30 | $14.50 | $14.98 | $13.55 | $14.21 | $14.21 | 15,543,350 |
| 2024-05-29 | $14.32 | $15.90 | $14.02 | $15.08 | $15.08 | 22,056,800 |
| 2024-05-28 | $11.05 | $13.32 | $10.83 | $13.32 | $13.32 | 13,702,420 |
| 2024-05-27 | $10.76 | $11.53 | $10.26 | $11.10 | $11.10 | 7,561,800 |
| 2024-05-24 | $11.02 | $12.60 | $11.01 | $11.40 | $11.40 | 9,490,480 |
| 2024-05-23 | $11.54 | $11.95 | $10.92 | $11.14 | $11.14 | 5,884,280 |
| 2024-05-22 | $11.53 | $11.98 | $11.40 | $11.78 | $11.78 | 5,465,100 |
| 2024-05-21 | $12.25 | $12.26 | $11.60 | $11.79 | $11.79 | 6,742,000 |
| 2024-05-20 | $12.00 | $12.79 | $11.60 | $12.39 | $12.39 | 9,593,570 |
| 2024-05-17 | $11.70 | $12.47 | $11.32 | $12.23 | $12.23 | 10,524,730 |
| 2024-05-16 | $11.64 | $12.39 | $11.25 | $11.94 | $11.94 | 11,386,410 |
| 2024-05-15 | $10.84 | $13.54 | $10.83 | $12.48 | $12.48 | 16,581,630 |
| 2024-05-14 | $9.76 | $11.59 | $9.70 | $11.59 | $11.59 | 8,708,010 |
| 2024-05-13 | $10.02 | $10.03 | $9.59 | $9.66 | $9.66 | 2,230,200 |
| 2024-05-10 | $10.30 | $10.35 | $9.85 | $10.00 | $10.00 | 2,130,700 |
| 2024-05-09 | $10.32 | $10.50 | $10.19 | $10.33 | $10.33 | 1,737,150 |
| 2024-05-08 | $10.44 | $10.56 | $10.10 | $10.19 | $10.19 | 1,421,900 |
| 2024-05-07 | $10.42 | $10.47 | $10.20 | $10.40 | $10.40 | 1,346,970 |
| 2024-05-06 | $10.36 | $10.48 | $10.16 | $10.40 | $10.40 | 2,033,600 |
| 2024-04-30 | $10.20 | $10.35 | $9.91 | $10.08 | $10.08 | 1,517,800 |
| 2024-04-29 | $9.76 | $10.36 | $9.64 | $10.29 | $10.29 | 2,271,700 |
| 2024-04-26 | $9.71 | $9.82 | $9.48 | $9.72 | $9.72 | 1,594,580 |
| 2024-04-25 | $9.55 | $9.78 | $9.35 | $9.67 | $9.67 | 2,102,670 |
| 2024-04-24 | $9.38 | $9.68 | $9.05 | $9.55 | $9.55 | 2,500,990 |
| 2024-04-23 | $8.73 | $9.39 | $8.73 | $9.32 | $9.32 | 2,561,710 |
| 2024-04-22 | $8.93 | $9.10 | $8.38 | $8.61 | $8.61 | 2,151,900 |
| 2024-04-19 | $9.24 | $9.27 | $8.84 | $8.94 | $8.94 | 2,176,150 |
| 2024-04-18 | $9.50 | $9.57 | $8.94 | $9.22 | $9.22 | 2,590,770 |
| 2024-04-17 | $8.70 | $9.55 | $8.70 | $9.52 | $9.52 | 2,963,490 |
| 2024-04-16 | $9.44 | $9.44 | $8.25 | $8.28 | $8.28 | 4,017,000 |
| 2024-04-15 | $10.40 | $10.71 | $9.02 | $9.58 | $9.58 | 4,874,710 |
| 2024-04-12 | $10.87 | $11.08 | $10.73 | $10.79 | $10.79 | 1,064,000 |
| 2024-04-11 | $10.73 | $11.07 | $10.55 | $10.91 | $10.91 | 1,674,200 |
| 2024-04-10 | $11.36 | $11.36 | $10.65 | $10.79 | $10.79 | 1,668,100 |
| 2024-04-09 | $11.19 | $11.34 | $11.02 | $11.30 | $11.30 | 1,366,100 |
| 2024-04-08 | $11.60 | $11.67 | $10.99 | $11.07 | $11.07 | 2,234,250 |
| 2024-04-03 | $11.88 | $11.88 | $11.51 | $11.70 | $11.70 | 1,499,790 |
| 2024-04-02 | $11.61 | $11.97 | $11.58 | $11.82 | $11.82 | 2,147,220 |
| 2024-04-01 | $11.27 | $11.61 | $11.18 | $11.61 | $11.61 | 1,819,200 |
| 2024-03-29 | $10.98 | $11.25 | $10.95 | $11.16 | $11.16 | 1,726,600 |
| 2024-03-28 | $10.67 | $11.10 | $10.52 | $10.99 | $10.99 | 1,768,700 |
| 2024-03-27 | $11.10 | $11.10 | $10.55 | $10.60 | $10.60 | 1,466,700 |
| 2024-03-26 | $11.05 | $11.22 | $10.78 | $10.95 | $10.95 | 1,919,700 |
| 2024-03-25 | $11.79 | $11.85 | $10.99 | $11.04 | $11.04 | 2,838,500 |
| 2024-03-22 | $11.88 | $12.14 | $11.54 | $11.54 | $11.54 | 1,824,770 |
| 2024-03-21 | $11.89 | $12.15 | $11.62 | $11.97 | $11.97 | 2,184,600 |
| 2024-03-20 | $11.61 | $11.89 | $11.60 | $11.89 | $11.89 | 2,004,500 |
| 2024-03-19 | $11.68 | $12.04 | $11.61 | $11.62 | $11.62 | 2,115,180 |
| 2024-03-18 | $11.20 | $11.69 | $11.20 | $11.67 | $11.67 | 2,806,680 |
| 2024-03-15 | $10.99 | $11.42 | $10.78 | $11.17 | $11.17 | 2,407,400 |
| 2024-03-14 | $11.26 | $11.43 | $10.80 | $11.00 | $11.00 | 3,241,200 |
| 2024-03-13 | $11.16 | $11.88 | $11.02 | $11.37 | $11.37 | 5,543,310 |
| 2024-03-12 | $10.69 | $10.89 | $10.48 | $10.81 | $10.81 | 2,157,100 |
| 2024-03-11 | $10.40 | $10.73 | $10.33 | $10.69 | $10.69 | 2,246,600 |
| 2024-03-08 | $10.21 | $10.56 | $10.05 | $10.33 | $10.33 | 1,683,900 |
| 2024-03-07 | $10.46 | $10.63 | $10.12 | $10.25 | $10.25 | 2,086,700 |
| 2024-03-06 | $9.80 | $10.79 | $9.80 | $10.49 | $10.49 | 2,937,000 |
| 2024-03-05 | $10.36 | $10.38 | $9.87 | $9.89 | $9.89 | 2,219,280 |
| 2024-03-04 | $10.66 | $10.95 | $10.01 | $10.33 | $10.33 | 3,016,400 |
| 2024-03-01 | $10.53 | $11.22 | $10.50 | $10.67 | $10.67 | 3,547,400 |
| 2024-02-29 | $9.50 | $10.32 | $9.33 | $10.30 | $10.30 | 3,481,500 |
| 2024-02-28 | $11.22 | $11.80 | $9.81 | $9.82 | $9.82 | 5,158,840 |
| 2024-02-27 | $11.00 | $11.18 | $10.62 | $11.18 | $11.18 | 2,043,000 |
| 2024-02-26 | $10.68 | $11.38 | $10.42 | $10.91 | $10.91 | 3,395,210 |
| 2024-02-23 | $10.12 | $10.58 | $9.84 | $10.54 | $10.54 | 3,007,000 |
| 2024-02-22 | $9.47 | $9.88 | $9.28 | $9.86 | $9.86 | 2,390,200 |
| 2024-02-21 | $8.93 | $9.69 | $8.83 | $9.30 | $9.30 | 2,656,400 |
| 2024-02-20 | $8.63 | $9.26 | $8.44 | $8.93 | $8.93 | 2,937,780 |
| 2024-02-19 | $8.13 | $8.83 | $8.13 | $8.67 | $8.67 | 3,863,570 |
| 2024-02-08 | $6.91 | $8.50 | $6.00 | $8.23 | $8.23 | 4,668,640 |
| 2024-02-07 | $8.20 | $8.20 | $6.66 | $7.10 | $7.10 | 4,745,830 |
| 2024-02-06 | $8.55 | $8.68 | $7.04 | $8.10 | $8.10 | 4,794,700 |
| 2024-02-05 | $10.57 | $10.77 | $8.53 | $8.53 | $8.53 | 5,059,970 |
| 2024-02-02 | $11.76 | $12.07 | $10.21 | $10.66 | $10.66 | 2,789,400 |
| 2024-02-01 | $12.10 | $12.15 | $11.36 | $11.85 | $11.85 | 2,164,880 |
| 2024-01-31 | $12.89 | $13.18 | $12.00 | $12.25 | $12.25 | 1,862,340 |
| 2024-01-30 | $13.76 | $13.94 | $13.15 | $13.16 | $13.16 | 1,606,140 |
| 2024-01-29 | $14.48 | $14.99 | $13.90 | $13.95 | $13.95 | 1,240,260 |
| 2024-01-26 | $14.36 | $14.90 | $14.28 | $14.54 | $14.54 | 1,138,580 |
| 2024-01-25 | $13.70 | $14.45 | $13.48 | $14.30 | $14.30 | 1,180,700 |
| 2024-01-24 | $13.58 | $14.15 | $13.25 | $13.71 | $13.71 | 2,022,370 |
| 2024-01-23 | $14.02 | $14.51 | $13.18 | $13.44 | $13.44 | 2,424,850 |
| 2024-01-22 | $15.24 | $15.44 | $13.69 | $14.09 | $14.09 | 2,361,280 |
| 2024-01-19 | $15.62 | $15.77 | $15.16 | $15.32 | $15.32 | 1,788,000 |
| 2024-01-18 | $15.81 | $16.11 | $15.17 | $15.61 | $15.61 | 3,342,700 |
| 2024-01-17 | $15.95 | $16.88 | $15.79 | $15.79 | $15.79 | 3,489,160 |
| 2024-01-16 | $16.04 | $16.25 | $15.71 | $15.94 | $15.94 | 850,000 |
| 2024-01-15 | $16.00 | $16.15 | $15.84 | $16.03 | $16.03 | 696,600 |
| 2024-01-12 | $16.06 | $16.30 | $15.95 | $16.02 | $16.02 | 793,800 |
| 2024-01-11 | $15.85 | $16.10 | $15.65 | $16.06 | $16.06 | 726,100 |
| 2024-01-10 | $15.91 | $15.97 | $15.57 | $15.77 | $15.77 | 803,800 |
| 2024-01-09 | $15.53 | $16.03 | $15.53 | $15.90 | $15.90 | 1,212,700 |
| 2024-01-08 | $15.85 | $15.91 | $15.56 | $15.56 | $15.56 | 879,400 |
| 2024-01-05 | $16.23 | $16.46 | $15.75 | $15.85 | $15.85 | 1,485,000 |
| 2024-01-04 | $16.33 | $16.39 | $16.16 | $16.23 | $16.23 | 881,900 |
| 2024-01-03 | $16.29 | $16.48 | $16.11 | $16.31 | $16.31 | 1,260,400 |
| 2024-01-02 | $16.07 | $16.49 | $16.01 | $16.33 | $16.33 | 1,684,300 |
| 2024-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-12-29 | $15.58 | $16.20 | $15.50 | $16.10 | $16.10 | 1,991,900 |
| 2023-12-28 | $14.90 | $15.68 | $14.67 | $15.55 | $15.55 | 1,315,080 |
| 2023-12-27 | $14.80 | $15.18 | $14.64 | $14.89 | $14.89 | 975,700 |
| 2023-12-26 | $15.08 | $15.12 | $14.68 | $14.77 | $14.77 | 970,600 |
| 2023-12-25 | $15.12 | $15.12 | $14.82 | $15.04 | $15.04 | 930,400 |
| 2023-12-22 | $15.34 | $15.38 | $14.88 | $15.02 | $15.02 | 998,000 |
| 2023-12-21 | $15.39 | $15.39 | $14.92 | $15.33 | $15.33 | 1,147,000 |
| 2023-12-20 | $15.35 | $15.59 | $15.24 | $15.30 | $15.30 | 646,900 |
| 2023-12-19 | $15.18 | $15.41 | $15.08 | $15.34 | $15.34 | 640,700 |
| 2023-12-18 | $15.51 | $15.63 | $15.14 | $15.17 | $15.17 | 1,001,370 |
| 2023-12-14 | $15.44 | $15.99 | $15.42 | $15.51 | $15.51 | 1,520,150 |
| 2023-12-13 | $15.24 | $15.68 | $14.99 | $15.41 | $15.41 | 1,311,200 |
| 2023-12-12 | $15.32 | $15.44 | $15.00 | $15.20 | $15.20 | 1,042,910 |
| 2023-12-11 | $14.57 | $15.35 | $14.50 | $15.28 | $15.28 | 2,426,950 |
| 2023-12-08 | $15.54 | $15.61 | $14.64 | $14.65 | $14.65 | 2,156,900 |
| 2023-12-07 | $15.77 | $15.81 | $15.45 | $15.52 | $15.52 | 747,650 |
| 2023-12-06 | $15.42 | $15.77 | $15.42 | $15.60 | $15.60 | 792,400 |
| 2023-12-05 | $15.69 | $15.71 | $15.41 | $15.42 | $15.42 | 849,400 |
| 2023-12-04 | $15.56 | $15.76 | $15.51 | $15.68 | $15.68 | 1,025,700 |
| 2023-12-01 | $15.57 | $15.72 | $15.51 | $15.55 | $15.55 | 680,300 |
| 2023-11-30 | $15.82 | $15.84 | $15.43 | $15.67 | $15.67 | 812,400 |
| 2023-11-29 | $15.95 | $16.03 | $15.73 | $15.82 | $15.82 | 962,900 |
| 2023-11-28 | $15.49 | $15.92 | $15.40 | $15.92 | $15.92 | 1,264,500 |
| 2023-11-27 | $15.38 | $15.63 | $15.32 | $15.43 | $15.43 | 855,000 |
| 2023-11-24 | $15.72 | $15.72 | $15.33 | $15.40 | $15.40 | 817,800 |
| 2023-11-23 | $15.36 | $15.76 | $15.31 | $15.67 | $15.67 | 1,195,600 |
| 2023-11-22 | $15.53 | $15.59 | $15.29 | $15.30 | $15.30 | 678,500 |
| 2023-11-21 | $15.59 | $15.70 | $15.39 | $15.45 | $15.45 | 745,300 |
| 2023-11-20 | $15.57 | $15.68 | $15.46 | $15.65 | $15.65 | 694,500 |
| 2023-11-17 | $15.26 | $15.71 | $15.26 | $15.57 | $15.57 | 1,071,400 |
| 2023-11-16 | $15.54 | $15.55 | $15.20 | $15.35 | $15.35 | 877,600 |
| 2023-11-15 | $15.49 | $15.56 | $15.30 | $15.49 | $15.49 | 920,240 |
| 2023-11-14 | $15.58 | $15.71 | $15.24 | $15.37 | $15.37 | 1,123,500 |
| 2023-11-13 | $15.45 | $15.77 | $15.45 | $15.63 | $15.63 | 1,487,200 |
| 2023-11-10 | $15.56 | $15.78 | $15.38 | $15.48 | $15.48 | 1,742,400 |
| 2023-11-09 | $15.60 | $15.66 | $15.35 | $15.62 | $15.62 | 1,682,400 |
| 2023-11-08 | $15.28 | $15.99 | $15.12 | $15.66 | $15.66 | 2,474,200 |
| 2023-11-07 | $15.30 | $15.38 | $14.95 | $15.30 | $15.30 | 1,146,900 |
| 2023-11-06 | $15.20 | $15.33 | $15.04 | $15.15 | $15.15 | 803,500 |
| 2023-11-03 | $14.80 | $15.19 | $14.75 | $14.98 | $14.98 | 836,800 |
| 2023-11-02 | $15.00 | $15.06 | $14.78 | $14.80 | $14.80 | 795,600 |
| 2023-11-01 | $14.82 | $15.12 | $14.80 | $14.97 | $14.97 | 1,020,800 |
| 2023-10-31 | $14.86 | $15.19 | $14.80 | $14.86 | $14.86 | 773,000 |
| 2023-10-30 | $14.93 | $15.07 | $14.80 | $14.94 | $14.94 | 987,000 |
| 2023-10-27 | $14.45 | $14.99 | $14.45 | $14.94 | $14.94 | 1,205,600 |
| 2023-10-26 | $14.59 | $14.65 | $14.27 | $14.60 | $14.60 | 649,260 |
| 2023-10-25 | $14.36 | $14.62 | $14.29 | $14.60 | $14.60 | 821,170 |
| 2023-10-24 | $14.00 | $14.31 | $13.75 | $14.28 | $14.28 | 967,500 |
| 2023-10-23 | $14.23 | $14.29 | $13.60 | $13.79 | $13.79 | 1,085,000 |
| 2023-10-20 | $14.25 | $14.58 | $14.15 | $14.23 | $14.23 | 721,100 |
| 2023-10-19 | $14.16 | $14.65 | $14.06 | $14.21 | $14.21 | 866,100 |
| 2023-10-18 | $14.58 | $14.58 | $14.21 | $14.22 | $14.22 | 787,800 |
| 2023-10-17 | $14.51 | $14.79 | $14.44 | $14.63 | $14.63 | 884,800 |
| 2023-10-16 | $14.79 | $14.90 | $14.45 | $14.50 | $14.50 | 880,400 |
| 2023-10-13 | $14.79 | $14.92 | $14.61 | $14.79 | $14.79 | 980,200 |
| 2023-10-12 | $14.93 | $14.98 | $14.60 | $14.85 | $14.85 | 1,098,400 |
| 2023-10-11 | $14.79 | $15.02 | $14.66 | $14.93 | $14.93 | 932,620 |
| 2023-10-10 | $14.69 | $14.89 | $14.52 | $14.77 | $14.77 | 1,092,600 |
| 2023-10-09 | $14.59 | $14.95 | $14.59 | $14.70 | $14.70 | 1,111,510 |
| 2023-09-28 | $14.63 | $14.68 | $14.32 | $14.58 | $14.58 | 931,200 |
| 2023-09-27 | $14.28 | $14.55 | $14.00 | $14.33 | $14.33 | 712,000 |
| 2023-09-26 | $14.31 | $14.36 | $14.13 | $14.18 | $14.18 | 640,400 |
| 2023-09-25 | $14.44 | $14.62 | $14.18 | $14.34 | $14.34 | 789,720 |
| 2023-09-22 | $14.23 | $14.50 | $14.00 | $14.48 | $14.48 | 927,010 |
| 2023-09-21 | $14.25 | $14.27 | $14.09 | $14.16 | $14.16 | 487,000 |
| 2023-09-20 | $14.17 | $14.40 | $14.11 | $14.12 | $14.12 | 569,600 |
| 2023-09-19 | $14.57 | $14.57 | $14.16 | $14.17 | $14.17 | 610,100 |
| 2023-09-18 | $14.00 | $14.71 | $13.93 | $14.55 | $14.55 | 1,253,220 |
| 2023-09-15 | $14.15 | $14.23 | $13.95 | $14.05 | $14.05 | 771,900 |
| 2023-09-14 | $14.29 | $14.36 | $14.03 | $14.09 | $14.09 | 510,210 |
| 2023-09-13 | $14.39 | $14.44 | $14.18 | $14.29 | $14.29 | 604,300 |
| 2023-09-12 | $14.80 | $14.80 | $14.27 | $14.38 | $14.38 | 863,050 |
| 2023-09-11 | $14.80 | $14.84 | $14.01 | $14.52 | $14.52 | 938,700 |
| 2023-09-08 | $14.80 | $14.80 | $14.45 | $14.64 | $14.64 | 858,700 |
| 2023-09-07 | $14.70 | $14.79 | $14.53 | $14.53 | $14.53 | 898,800 |
| 2023-09-06 | $14.44 | $14.79 | $14.33 | $14.71 | $14.71 | 1,493,600 |
| 2023-09-05 | $14.63 | $14.77 | $14.38 | $14.42 | $14.42 | 1,164,500 |
| 2023-09-04 | $14.45 | $14.65 | $14.41 | $14.49 | $14.49 | 1,041,520 |
| 2023-09-01 | $14.38 | $14.56 | $14.22 | $14.43 | $14.43 | 1,075,620 |
| 2023-08-31 | $14.60 | $14.62 | $14.29 | $14.37 | $14.37 | 904,300 |
| 2023-08-30 | $14.54 | $14.75 | $14.32 | $14.54 | $14.54 | 1,727,600 |
| 2023-08-29 | $13.96 | $14.56 | $13.86 | $14.54 | $14.54 | 2,627,400 |
| 2023-08-28 | $14.24 | $14.48 | $13.70 | $13.76 | $13.76 | 1,801,610 |
| 2023-08-25 | $13.45 | $13.87 | $13.36 | $13.54 | $13.54 | 1,831,110 |
| 2023-08-24 | $14.12 | $14.12 | $13.35 | $13.47 | $13.47 | 1,996,010 |
| 2023-08-23 | $13.97 | $14.41 | $13.69 | $14.26 | $14.26 | 2,765,800 |
| 2023-08-22 | $13.48 | $14.70 | $13.48 | $14.10 | $14.10 | 3,002,500 |
| 2023-08-21 | $13.88 | $13.88 | $13.38 | $13.43 | $13.43 | 1,569,000 |
| 2023-08-18 | $13.46 | $14.00 | $13.45 | $13.66 | $13.66 | 2,170,700 |
| 2023-08-17 | $13.71 | $13.85 | $13.20 | $13.46 | $13.46 | 2,033,000 |
| 2023-08-16 | $12.90 | $14.00 | $12.80 | $13.71 | $13.71 | 3,064,600 |
| 2023-08-15 | $13.11 | $13.41 | $12.88 | $12.90 | $12.90 | 1,812,100 |
| 2023-08-14 | $13.35 | $13.39 | $12.90 | $13.11 | $13.11 | 2,199,800 |
| 2023-08-11 | $14.44 | $14.44 | $13.55 | $13.55 | $13.55 | 3,373,650 |
| 2023-08-10 | $15.10 | $15.15 | $14.36 | $14.44 | $14.44 | 3,880,610 |
| 2023-08-09 | $14.95 | $15.15 | $14.55 | $15.15 | $15.15 | 4,520,920 |
| 2023-08-08 | $15.36 | $15.60 | $14.82 | $15.09 | $15.09 | 6,116,390 |
| 2023-08-07 | $13.92 | $16.70 | $13.74 | $15.72 | $15.72 | 9,132,340 |
| 2023-08-04 | $14.29 | $14.78 | $13.83 | $13.94 | $13.94 | 5,177,700 |
| 2023-08-03 | $14.44 | $16.51 | $14.44 | $14.80 | $14.80 | 5,963,500 |
| 2023-08-02 | $14.60 | $14.94 | $14.35 | $14.44 | $14.44 | 952,400 |
| 2023-08-01 | $14.47 | $14.64 | $14.33 | $14.52 | $14.52 | 1,100,200 |
| 2023-07-31 | $14.39 | $14.89 | $14.23 | $14.47 | $14.47 | 1,662,100 |
| 2023-07-28 | $14.07 | $14.45 | $13.98 | $14.35 | $14.35 | 1,579,500 |
| 2023-07-27 | $14.21 | $14.50 | $13.96 | $14.05 | $14.05 | 1,238,300 |
| 2023-07-26 | $13.97 | $14.25 | $13.82 | $14.23 | $14.23 | 1,043,700 |
| 2023-07-25 | $13.67 | $13.95 | $13.61 | $13.90 | $13.90 | 491,500 |
| 2023-07-24 | $13.67 | $13.80 | $13.34 | $13.59 | $13.59 | 394,300 |
| 2023-07-21 | $13.70 | $13.80 | $13.48 | $13.54 | $13.54 | 520,100 |
| 2023-07-20 | $13.96 | $13.96 | $13.60 | $13.61 | $13.61 | 507,100 |
| 2023-07-19 | $14.14 | $14.20 | $13.80 | $13.88 | $13.88 | 694,800 |
| 2023-07-18 | $13.91 | $14.17 | $13.81 | $14.15 | $14.15 | 608,400 |
| 2023-07-17 | $13.78 | $14.01 | $13.71 | $14.00 | $14.00 | 515,900 |
| 2023-07-14 | $14.04 | $14.18 | $13.79 | $13.80 | $13.80 | 432,300 |
| 2023-07-13 | $13.75 | $14.02 | $13.75 | $14.00 | $14.00 | 729,100 |
| 2023-07-12 | $13.91 | $14.11 | $13.73 | $13.80 | $13.80 | 794,700 |
| 2023-07-11 | $13.70 | $13.96 | $13.66 | $13.94 | $13.94 | 529,600 |
| 2023-07-10 | $14.10 | $14.10 | $13.52 | $13.66 | $13.66 | 637,300 |
| 2023-07-07 | $13.71 | $13.98 | $13.62 | $13.80 | $13.80 | 810,100 |
| 2023-07-06 | $13.71 | $13.95 | $13.70 | $13.83 | $13.83 | 628,600 |
| 2023-07-05 | $13.96 | $14.03 | $13.69 | $13.81 | $13.81 | 822,600 |
| 2023-07-04 | $14.04 | $14.04 | $13.78 | $13.97 | $13.97 | 684,700 |
| 2023-07-03 | $13.54 | $14.22 | $13.54 | $13.84 | $13.84 | 811,400 |
| 2023-06-30 | $13.28 | $13.80 | $13.28 | $13.64 | $13.64 | 991,200 |
| 2023-06-29 | $12.67 | $13.42 | $12.66 | $13.29 | $13.29 | 1,248,100 |
| 2023-06-28 | $12.65 | $12.76 | $12.28 | $12.67 | $12.67 | 647,900 |
| 2023-06-27 | $12.38 | $12.70 | $12.22 | $12.65 | $12.65 | 726,340 |
| 2023-06-26 | $12.40 | $12.50 | $12.11 | $12.26 | $12.26 | 750,300 |
| 2023-06-21 | $12.78 | $12.84 | $12.37 | $12.40 | $12.40 | 1,179,800 |
| 2023-06-20 | $12.96 | $12.98 | $12.67 | $12.74 | $12.74 | 727,200 |
| 2023-06-19 | $13.11 | $13.24 | $12.88 | $12.90 | $12.90 | 505,900 |
| 2023-06-16 | $13.14 | $13.20 | $12.90 | $13.06 | $13.06 | 548,800 |
| 2023-06-15 | $13.12 | $13.25 | $13.00 | $13.25 | $13.25 | 520,800 |
| 2023-06-14 | $13.48 | $13.49 | $13.06 | $13.15 | $13.15 | 470,000 |
| 2023-06-13 | $13.18 | $13.48 | $13.13 | $13.36 | $13.36 | 494,300 |
| 2023-06-12 | $13.18 | $13.29 | $12.93 | $13.15 | $13.15 | 644,100 |
| 2023-06-09 | $13.08 | $13.26 | $13.08 | $13.18 | $13.18 | 580,100 |
| 2023-06-08 | $13.34 | $13.36 | $13.06 | $13.12 | $13.12 | 505,300 |
| 2023-06-07 | $13.62 | $13.62 | $13.22 | $13.33 | $13.33 | 619,200 |
| 2023-06-06 | $13.82 | $13.86 | $13.38 | $13.41 | $13.41 | 649,900 |
| 2023-06-05 | $14.05 | $14.10 | $13.75 | $13.86 | $13.86 | 486,090 |
| 2023-06-02 | $14.25 | $14.26 | $13.82 | $13.84 | $13.84 | 673,100 |
| 2023-06-01 | $13.49 | $13.99 | $13.49 | $13.93 | $13.93 | 934,300 |
| 2023-05-31 | $13.68 | $13.73 | $13.43 | $13.49 | $13.49 | 584,300 |
| 2023-05-30 | $13.51 | $13.79 | $13.31 | $13.69 | $13.69 | 932,600 |
| 2023-05-29 | $13.89 | $13.89 | $13.40 | $13.48 | $13.48 | 697,700 |
| 2023-05-26 | $14.20 | $14.27 | $13.67 | $13.84 | $13.84 | 934,700 |
| 2023-05-25 | $14.05 | $14.18 | $13.87 | $14.16 | $14.16 | 902,300 |
| 2023-05-24 | $13.88 | $14.07 | $13.74 | $13.97 | $13.97 | 455,300 |
| 2023-05-23 | $13.92 | $14.06 | $13.81 | $13.84 | $13.84 | 520,040 |
| 2023-05-22 | $13.88 | $14.18 | $13.80 | $14.00 | $14.00 | 785,900 |
| 2023-05-19 | $13.96 | $14.05 | $13.70 | $13.92 | $13.92 | 756,030 |
| 2023-05-18 | $14.25 | $14.34 | $13.91 | $13.99 | $13.99 | 1,095,580 |
| 2023-05-17 | $13.82 | $14.35 | $13.70 | $14.19 | $14.19 | 1,515,100 |
| 2023-05-16 | $13.77 | $14.04 | $13.65 | $13.82 | $13.82 | 847,100 |
| 2023-05-15 | $13.55 | $13.78 | $13.41 | $13.78 | $13.78 | 653,900 |
| 2023-05-12 | $13.71 | $13.79 | $13.41 | $13.46 | $13.46 | 632,900 |
| 2023-05-11 | $13.48 | $13.88 | $13.48 | $13.75 | $13.75 | 819,100 |
| 2023-05-10 | $13.48 | $13.66 | $13.42 | $13.48 | $13.48 | 569,600 |
| 2023-05-09 | $13.84 | $13.86 | $13.35 | $13.48 | $13.48 | 999,900 |
| 2023-05-08 | $13.92 | $14.10 | $13.77 | $13.85 | $13.85 | 788,000 |
| 2023-05-05 | $14.08 | $14.08 | $13.76 | $13.94 | $13.94 | 828,250 |
| 2023-05-04 | $13.86 | $14.09 | $13.76 | $14.01 | $14.01 | 1,424,380 |
| 2023-05-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-05-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-04-28 | $13.45 | $13.96 | $13.17 | $13.94 | $13.94 | 1,835,180 |
| 2023-04-27 | $12.77 | $13.28 | $12.65 | $13.18 | $13.18 | 1,118,650 |
| 2023-04-26 | $12.18 | $13.33 | $11.90 | $12.98 | $12.98 | 1,628,590 |
| 2023-04-25 | $12.08 | $12.20 | $11.87 | $12.10 | $12.10 | 614,900 |
| 2023-04-24 | $11.95 | $12.20 | $11.87 | $12.08 | $12.08 | 532,300 |
| 2023-04-21 | $12.28 | $12.40 | $11.95 | $12.00 | $12.00 | 551,200 |
| 2023-04-20 | $12.66 | $12.71 | $12.19 | $12.28 | $12.28 | 753,500 |
| 2023-04-19 | $12.74 | $12.87 | $12.60 | $12.78 | $12.78 | 472,380 |
| 2023-04-18 | $12.89 | $12.93 | $12.65 | $12.84 | $12.84 | 404,900 |
| 2023-04-17 | $12.90 | $12.98 | $12.72 | $12.79 | $12.79 | 453,600 |
| 2023-04-14 | $13.07 | $13.20 | $12.81 | $12.89 | $12.89 | 543,900 |
| 2023-04-13 | $13.21 | $13.39 | $12.98 | $13.09 | $13.09 | 679,700 |
| 2023-04-12 | $12.89 | $13.14 | $12.89 | $13.06 | $13.06 | 508,700 |
| 2023-04-11 | $13.17 | $13.22 | $12.88 | $12.94 | $12.94 | 689,880 |
| 2023-04-10 | $13.36 | $13.50 | $13.13 | $13.15 | $13.15 | 515,020 |
| 2023-04-07 | $13.48 | $13.56 | $13.25 | $13.36 | $13.36 | 480,900 |
| 2023-04-06 | $13.64 | $13.67 | $13.23 | $13.28 | $13.28 | 777,300 |
| 2023-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-04-04 | $14.01 | $14.01 | $13.50 | $13.55 | $13.55 | 686,000 |
| 2023-04-03 | $14.08 | $14.12 | $13.96 | $14.00 | $14.00 | 495,500 |
| 2023-03-31 | $13.99 | $14.20 | $13.89 | $14.03 | $14.03 | 605,980 |
| 2023-03-30 | $13.96 | $14.08 | $13.76 | $14.01 | $14.01 | 533,500 |
| 2023-03-29 | $14.03 | $14.20 | $13.83 | $13.85 | $13.85 | 662,200 |
| 2023-03-28 | $14.35 | $14.35 | $14.03 | $14.03 | $14.03 | 536,200 |
| 2023-03-27 | $14.11 | $14.31 | $14.04 | $14.25 | $14.25 | 788,090 |
| 2023-03-24 | $14.14 | $14.16 | $13.96 | $14.10 | $14.10 | 565,700 |
| 2023-03-23 | $14.25 | $14.25 | $14.00 | $14.01 | $14.01 | 635,400 |
| 2023-03-22 | $14.08 | $14.31 | $13.98 | $14.25 | $14.25 | 1,006,900 |
| 2023-03-21 | $13.55 | $13.96 | $13.54 | $13.96 | $13.96 | 720,600 |
| 2023-03-20 | $13.45 | $13.68 | $13.27 | $13.59 | $13.59 | 667,800 |
| 2023-03-17 | $13.43 | $13.63 | $13.33 | $13.45 | $13.45 | 646,600 |
| 2023-03-16 | $13.69 | $13.83 | $11.00 | $13.40 | $13.40 | 839,300 |
| 2023-03-15 | $13.49 | $13.84 | $13.49 | $13.75 | $13.75 | 663,200 |
| 2023-03-14 | $13.56 | $13.56 | $13.21 | $13.49 | $13.49 | 698,880 |
| 2023-03-13 | $13.85 | $13.85 | $13.42 | $13.50 | $13.50 | 824,100 |
| 2023-03-10 | $14.00 | $14.02 | $13.67 | $13.74 | $13.74 | 725,350 |
| 2023-03-09 | $13.73 | $14.05 | $13.71 | $14.02 | $14.02 | 783,200 |
| 2023-03-08 | $13.59 | $13.78 | $13.58 | $13.73 | $13.73 | 419,100 |
| 2023-03-07 | $13.88 | $13.98 | $13.60 | $13.62 | $13.62 | 821,400 |
| 2023-03-06 | $14.03 | $14.03 | $13.78 | $13.91 | $13.91 | 591,200 |
| 2023-03-03 | $14.05 | $14.11 | $13.76 | $13.86 | $13.86 | 847,000 |
| 2023-03-02 | $14.25 | $14.39 | $14.01 | $14.04 | $14.04 | 963,100 |
| 2023-03-01 | $14.12 | $14.24 | $13.99 | $14.21 | $14.21 | 855,300 |
| 2023-02-28 | $14.05 | $14.19 | $13.86 | $14.12 | $14.12 | 1,044,290 |
| 2023-02-27 | $14.10 | $14.30 | $14.00 | $14.05 | $14.05 | 1,000,000 |
| 2023-02-24 | $14.39 | $14.47 | $14.13 | $14.21 | $14.21 | 1,112,100 |
| 2023-02-23 | $14.72 | $14.77 | $14.35 | $14.46 | $14.46 | 1,921,290 |
| 2023-02-22 | $14.51 | $14.84 | $14.41 | $14.82 | $14.82 | 2,538,900 |
| 2023-02-21 | $14.88 | $14.90 | $14.38 | $14.63 | $14.63 | 3,420,090 |
| 2023-02-20 | $15.11 | $15.22 | $14.52 | $15.00 | $15.00 | 5,215,380 |
| 2023-02-17 | $13.92 | $17.06 | $13.92 | $15.58 | $15.58 | 6,898,570 |
| 2023-02-16 | $14.61 | $15.18 | $14.05 | $14.22 | $14.22 | 2,850,350 |
| 2023-02-15 | $14.42 | $14.44 | $14.25 | $14.40 | $14.40 | 1,373,670 |
| 2023-02-14 | $14.48 | $14.54 | $14.28 | $14.37 | $14.37 | 393,500 |
| 2023-02-13 | $14.42 | $14.55 | $14.36 | $14.40 | $14.40 | 496,910 |
| 2023-02-10 | $14.35 | $14.58 | $14.23 | $14.42 | $14.42 | 830,500 |
| 2023-02-09 | $14.14 | $14.39 | $14.13 | $14.35 | $14.35 | 823,200 |
| 2023-02-08 | $14.06 | $14.40 | $14.06 | $14.30 | $14.30 | 1,120,830 |
| 2023-02-07 | $14.03 | $14.05 | $13.89 | $14.05 | $14.05 | 626,200 |
| 2023-02-06 | $13.97 | $14.18 | $13.89 | $14.02 | $14.02 | 833,180 |
| 2023-02-03 | $14.13 | $14.19 | $13.83 | $13.97 | $13.97 | 730,100 |
| 2023-02-02 | $14.08 | $14.20 | $14.01 | $14.12 | $14.12 | 759,630 |
| 2023-02-01 | $13.88 | $14.10 | $13.77 | $14.08 | $14.08 | 995,700 |
| 2023-01-31 | $13.79 | $13.94 | $13.57 | $13.90 | $13.90 | 1,131,800 |
| 2023-01-30 | $13.46 | $13.83 | $13.42 | $13.66 | $13.66 | 934,500 |
| 2023-01-20 | $13.33 | $13.48 | $13.30 | $13.38 | $13.38 | 489,300 |
| 2023-01-19 | $13.13 | $13.44 | $13.06 | $13.34 | $13.34 | 915,800 |
| 2023-01-18 | $13.07 | $13.21 | $12.93 | $13.12 | $13.12 | 653,500 |
| 2023-01-17 | $13.20 | $13.26 | $12.88 | $12.94 | $12.94 | 556,700 |
| 2023-01-16 | $12.79 | $13.20 | $12.79 | $13.07 | $13.07 | 736,500 |
| 2023-01-13 | $12.92 | $13.00 | $12.68 | $12.75 | $12.75 | 718,620 |
| 2023-01-12 | $12.86 | $13.08 | $12.81 | $12.90 | $12.90 | 543,200 |
| 2023-01-11 | $13.13 | $13.23 | $12.85 | $12.86 | $12.86 | 726,000 |
| 2023-01-10 | $13.16 | $13.60 | $13.06 | $13.18 | $13.18 | 805,600 |
| 2023-01-09 | $13.55 | $13.74 | $13.16 | $13.35 | $13.35 | 403,500 |
| 2023-01-06 | $13.53 | $13.82 | $13.33 | $13.33 | $13.33 | 495,900 |
| 2023-01-05 | $13.62 | $13.62 | $13.16 | $13.53 | $13.53 | 890,200 |
| 2023-01-04 | $13.63 | $13.63 | $13.13 | $13.26 | $13.26 | 930,700 |
| 2023-01-03 | $12.54 | $13.46 | $12.54 | $13.36 | $13.36 | 1,752,590 |
| 2023-01-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2022-12-30 | $12.67 | $12.98 | $12.35 | $12.53 | $12.53 | 1,315,400 |
| 2022-12-29 | $12.55 | $13.99 | $12.55 | $12.80 | $12.80 | 1,877,670 |
| 2022-12-28 | $12.99 | $13.01 | $12.58 | $12.70 | $12.70 | 350,300 |
| 2022-12-27 | $12.92 | $13.11 | $12.78 | $12.97 | $12.97 | 438,900 |
| 2022-12-26 | $12.59 | $12.97 | $12.51 | $12.95 | $12.95 | 414,720 |
| 2022-12-23 | $12.57 | $12.74 | $12.38 | $12.51 | $12.51 | 471,000 |
| 2022-12-22 | $12.21 | $13.03 | $12.21 | $12.56 | $12.56 | 509,900 |
| 2022-12-21 | $13.05 | $13.08 | $12.70 | $12.73 | $12.73 | 546,000 |
| 2022-12-20 | $12.92 | $13.14 | $12.82 | $13.05 | $13.05 | 364,700 |
| 2022-12-19 | $13.41 | $13.42 | $12.84 | $12.92 | $12.92 | 763,000 |
| 2022-12-16 | $13.68 | $13.75 | $13.33 | $13.40 | $13.40 | 532,300 |
| 2022-12-15 | $13.42 | $13.72 | $13.32 | $13.68 | $13.68 | 758,770 |
| 2022-12-14 | $13.55 | $13.93 | $13.31 | $13.42 | $13.42 | 856,800 |
| 2022-12-13 | $13.87 | $13.87 | $13.36 | $13.44 | $13.44 | 791,110 |
| 2022-12-12 | $13.88 | $13.98 | $13.65 | $13.87 | $13.87 | 654,000 |
| 2022-12-09 | $14.00 | $14.12 | $13.83 | $13.88 | $13.88 | 874,620 |
| 2022-12-08 | $14.46 | $14.48 | $13.90 | $13.96 | $13.96 | 1,062,000 |
| 2022-12-07 | $14.12 | $14.24 | $14.02 | $14.13 | $14.13 | 674,200 |
| 2022-12-06 | $14.17 | $14.24 | $14.00 | $14.12 | $14.12 | 643,120 |
| 2022-12-05 | $14.50 | $14.68 | $14.14 | $14.17 | $14.17 | 1,585,700 |
| 2022-12-01 | $13.95 | $14.19 | $13.84 | $13.89 | $13.89 | 1,356,500 |
| 2022-11-30 | $13.85 | $13.95 | $13.71 | $13.90 | $13.90 | 732,000 |
| 2022-11-29 | $13.75 | $14.13 | $13.74 | $13.88 | $13.88 | 1,187,610 |
| 2022-11-28 | $13.63 | $13.98 | $13.40 | $13.86 | $13.86 | 875,550 |
| 2022-11-25 | $13.96 | $13.98 | $13.58 | $13.66 | $13.66 | 689,310 |
| 2022-11-24 | $13.80 | $14.23 | $13.79 | $13.96 | $13.96 | 971,120 |
| 2022-11-23 | $13.58 | $13.87 | $13.20 | $13.80 | $13.80 | 1,064,200 |
| 2022-11-22 | $13.96 | $14.13 | $13.55 | $13.58 | $13.58 | 808,000 |
| 2022-11-21 | $13.88 | $14.00 | $13.73 | $13.85 | $13.85 | 597,400 |
| 2022-11-18 | $14.09 | $14.24 | $13.79 | $13.79 | $13.79 | 726,500 |
| 2022-11-17 | $13.85 | $14.06 | $13.75 | $14.01 | $14.01 | 548,850 |
| 2022-11-16 | $14.03 | $14.28 | $13.86 | $13.88 | $13.88 | 746,500 |
| 2022-11-15 | $13.71 | $13.97 | $13.71 | $13.90 | $13.90 | 759,300 |
| 2022-11-14 | $14.00 | $14.00 | $13.44 | $13.60 | $13.60 | 858,100 |
| 2022-11-11 | $13.93 | $14.31 | $13.80 | $13.81 | $13.81 | 983,800 |
| 2022-11-10 | $13.92 | $14.13 | $13.80 | $13.98 | $13.98 | 686,270 |
| 2022-11-09 | $13.83 | $14.05 | $13.75 | $13.98 | $13.98 | 590,500 |
| 2022-11-08 | $13.85 | $14.01 | $13.64 | $13.82 | $13.82 | 782,900 |
| 2022-11-07 | $13.82 | $13.95 | $13.60 | $13.93 | $13.93 | 1,194,400 |
| 2022-11-04 | $13.55 | $13.76 | $13.55 | $13.63 | $13.63 | 857,100 |
| 2022-11-03 | $13.69 | $13.76 | $13.29 | $13.55 | $13.55 | 995,700 |
| 2022-11-02 | $13.35 | $13.75 | $13.22 | $13.58 | $13.58 | 1,399,200 |
| 2022-11-01 | $12.98 | $13.28 | $12.86 | $13.22 | $13.22 | 1,228,170 |
| 2022-10-31 | $12.24 | $12.88 | $12.23 | $12.73 | $12.73 | 1,394,500 |
| 2022-10-28 | $12.97 | $13.07 | $12.11 | $12.23 | $12.23 | 1,311,720 |
| 2022-10-27 | $13.27 | $13.39 | $13.01 | $13.01 | $13.01 | 1,121,200 |
| 2022-10-26 | $12.74 | $13.29 | $12.73 | $13.27 | $13.27 | 1,819,800 |
| 2022-10-25 | $12.95 | $13.05 | $12.28 | $12.60 | $12.60 | 2,191,450 |
| 2022-10-24 | $13.66 | $14.00 | $12.93 | $13.21 | $13.21 | 2,985,210 |
| 2022-10-21 | $14.60 | $14.60 | $13.50 | $14.01 | $14.01 | 2,357,800 |
| 2022-10-20 | $14.98 | $15.61 | $14.44 | $14.46 | $14.46 | 2,178,900 |
| 2022-10-19 | $15.86 | $15.96 | $15.65 | $15.65 | $15.65 | 363,700 |
| 2022-10-18 | $15.98 | $15.98 | $15.70 | $15.71 | $15.71 | 330,300 |
| 2022-10-17 | $15.44 | $15.90 | $15.19 | $15.84 | $15.84 | 448,000 |
| 2022-10-14 | $15.26 | $15.48 | $15.11 | $15.42 | $15.42 | 364,500 |
| 2022-10-13 | $15.07 | $15.26 | $14.84 | $15.11 | $15.11 | 342,400 |
| 2022-10-12 | $14.66 | $15.00 | $14.38 | $15.00 | $15.00 | 541,900 |
| 2022-10-11 | $14.78 | $14.93 | $14.25 | $14.81 | $14.81 | 526,900 |
| 2022-10-10 | $14.62 | $14.94 | $14.15 | $14.34 | $14.34 | 560,400 |
| 2022-09-30 | $14.79 | $14.94 | $14.54 | $14.62 | $14.62 | 357,600 |
| 2022-09-29 | $15.38 | $15.53 | $14.56 | $14.72 | $14.72 | 725,880 |
| 2022-09-28 | $15.52 | $15.76 | $15.20 | $15.42 | $15.42 | 517,500 |
| 2022-09-27 | $14.99 | $15.55 | $14.99 | $15.38 | $15.38 | 283,300 |
| 2022-09-26 | $15.00 | $15.37 | $14.85 | $14.99 | $14.99 | 381,900 |
| 2022-09-23 | $15.66 | $15.81 | $15.20 | $15.22 | $15.22 | 408,100 |
| 2022-09-22 | $15.86 | $16.07 | $15.59 | $15.66 | $15.66 | 291,200 |
| 2022-09-21 | $15.57 | $16.00 | $15.41 | $15.86 | $15.86 | 480,400 |
| 2022-09-20 | $15.37 | $15.84 | $15.13 | $15.74 | $15.74 | 450,200 |
| 2022-09-19 | $15.67 | $15.84 | $15.12 | $15.37 | $15.37 | 429,100 |
| 2022-09-16 | $16.18 | $16.24 | $15.64 | $15.66 | $15.66 | 552,200 |
| 2022-09-15 | $16.83 | $16.96 | $15.64 | $16.00 | $16.00 | 681,000 |
| 2022-09-14 | $16.54 | $16.87 | $16.44 | $16.70 | $16.70 | 465,000 |
| 2022-09-13 | $17.10 | $17.10 | $16.64 | $16.83 | $16.83 | 406,100 |
| 2022-09-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2022-09-09 | $16.76 | $17.37 | $16.70 | $16.73 | $16.73 | 578,000 |
| 2022-09-08 | $17.74 | $17.86 | $16.95 | $16.97 | $16.97 | 747,990 |
| 2022-09-07 | $17.30 | $17.77 | $17.30 | $17.74 | $17.74 | 534,100 |
| 2022-09-06 | $17.23 | $17.34 | $16.78 | $17.23 | $17.23 | 614,890 |
| 2022-09-05 | $17.53 | $17.62 | $16.81 | $17.07 | $17.07 | 598,400 |
| 2022-09-02 | $17.00 | $17.47 | $16.89 | $17.45 | $17.45 | 559,500 |
| 2022-09-01 | $17.23 | $17.58 | $17.03 | $17.07 | $17.07 | 577,400 |
| 2022-08-31 | $17.82 | $18.18 | $17.17 | $17.23 | $17.23 | 869,600 |
| 2022-08-30 | $18.72 | $18.80 | $17.95 | $18.03 | $18.03 | 613,560 |
| 2022-08-29 | $18.01 | $18.82 | $17.61 | $18.54 | $18.54 | 999,300 |
| 2022-08-26 | $18.59 | $18.68 | $18.11 | $18.22 | $18.22 | 445,000 |
| 2022-08-25 | $19.01 | $19.09 | $18.00 | $18.11 | $18.11 | 706,500 |
| 2022-08-24 | $19.51 | $19.87 | $18.57 | $18.65 | $18.65 | 1,163,400 |
| 2022-08-23 | $19.16 | $19.48 | $18.82 | $19.48 | $19.48 | 773,920 |
| 2022-08-22 | $19.11 | $19.43 | $18.72 | $18.94 | $18.94 | 783,600 |
| 2022-08-19 | $19.67 | $19.88 | $19.25 | $19.30 | $19.30 | 865,100 |
| 2022-08-18 | $19.40 | $19.98 | $19.21 | $19.67 | $19.67 | 1,235,600 |
| 2022-08-17 | $19.14 | $19.50 | $19.06 | $19.40 | $19.40 | 1,109,400 |
| 2022-08-16 | $19.48 | $19.83 | $18.93 | $19.17 | $19.17 | 1,505,000 |
| 2022-08-15 | $18.78 | $19.27 | $14.90 | $19.25 | $19.25 | 1,761,500 |
| 2022-08-12 | $18.83 | $19.00 | $18.53 | $18.60 | $18.60 | 621,000 |
| 2022-08-11 | $18.75 | $18.93 | $18.52 | $18.81 | $18.81 | 1,100,000 |
| 2022-08-10 | $18.68 | $18.79 | $18.44 | $18.63 | $18.63 | 730,320 |
| 2022-08-09 | $18.93 | $19.15 | $18.38 | $18.54 | $18.54 | 878,200 |
| 2022-08-08 | $18.79 | $19.01 | $18.08 | $18.97 | $18.97 | 959,600 |
| 2022-08-05 | $17.95 | $18.49 | $17.70 | $18.49 | $18.49 | 1,193,510 |
| 2022-08-04 | $18.19 | $18.88 | $17.61 | $17.98 | $17.98 | 1,316,530 |
| 2022-08-03 | $17.30 | $18.45 | $17.30 | $18.05 | $18.05 | 1,120,000 |
| 2022-08-02 | $18.47 | $18.47 | $17.30 | $17.76 | $17.76 | 1,083,700 |
| 2022-08-01 | $18.58 | $18.78 | $18.38 | $18.60 | $18.60 | 544,400 |
| 2022-07-29 | $18.29 | $18.93 | $18.29 | $18.57 | $18.57 | 592,200 |
| 2022-07-28 | $18.31 | $18.66 | $18.26 | $18.47 | $18.47 | 382,500 |
| 2022-07-27 | $18.32 | $18.48 | $18.11 | $18.36 | $18.36 | 334,000 |
| 2022-07-26 | $18.04 | $18.34 | $17.50 | $18.32 | $18.32 | 538,000 |
| 2022-07-25 | $18.44 | $18.44 | $17.86 | $18.04 | $18.04 | 581,870 |
| 2022-07-22 | $18.42 | $18.66 | $17.93 | $18.28 | $18.28 | 498,210 |
| 2022-07-21 | $18.26 | $18.74 | $18.21 | $18.24 | $18.24 | 458,900 |
| 2022-07-20 | $18.31 | $18.56 | $18.01 | $18.50 | $18.50 | 406,500 |
| 2022-07-19 | $18.03 | $18.56 | $18.03 | $18.31 | $18.31 | 557,500 |
| 2022-07-18 | $18.00 | $18.78 | $18.00 | $18.13 | $18.13 | 635,300 |
| 2022-07-15 | $18.82 | $18.89 | $18.17 | $18.18 | $18.18 | 478,800 |
| 2022-07-14 | $18.35 | $18.80 | $18.00 | $18.67 | $18.67 | 736,310 |
| 2022-07-13 | $18.35 | $18.35 | $17.72 | $18.27 | $18.27 | 528,650 |
| 2022-07-12 | $17.95 | $18.48 | $17.95 | $18.06 | $18.06 | 517,100 |
| 2022-07-11 | $18.75 | $18.78 | $17.85 | $18.13 | $18.13 | 1,021,950 |
| 2022-07-08 | $18.73 | $19.65 | $18.73 | $18.78 | $18.78 | 1,277,600 |
| 2022-07-07 | $18.37 | $18.85 | $18.28 | $18.72 | $18.72 | 420,670 |
| 2022-07-06 | $18.74 | $18.96 | $18.28 | $18.37 | $18.37 | 655,900 |
| 2022-07-05 | $19.01 | $19.18 | $18.43 | $18.45 | $18.45 | 611,850 |
| 2022-07-04 | $19.28 | $19.29 | $18.47 | $19.00 | $19.00 | 800,020 |
| 2022-07-01 | $19.28 | $19.32 | $18.89 | $18.97 | $18.97 | 574,000 |
| 2022-06-30 | $19.90 | $20.00 | $19.25 | $19.31 | $19.31 | 565,320 |
| 2022-06-29 | $19.80 | $20.17 | $19.51 | $19.52 | $19.52 | 602,200 |
| 2022-06-28 | $20.07 | $20.20 | $19.87 | $20.00 | $20.00 | 585,700 |
| 2022-06-27 | $19.82 | $20.32 | $19.69 | $20.07 | $20.07 | 551,200 |
| 2022-06-24 | $20.17 | $20.25 | $19.82 | $19.93 | $19.93 | 634,100 |
| 2022-06-23 | $19.67 | $20.10 | $19.28 | $20.08 | $20.08 | 1,112,000 |
| 2022-06-22 | $19.20 | $19.95 | $18.78 | $19.68 | $19.68 | 953,400 |
| 2022-06-21 | $19.80 | $19.90 | $18.92 | $19.22 | $19.22 | 649,900 |
| 2022-06-20 | $19.26 | $19.74 | $19.17 | $19.46 | $19.46 | 632,740 |
| 2022-06-17 | $19.26 | $19.65 | $18.60 | $19.06 | $19.06 | 879,900 |
| 2022-06-16 | $18.81 | $19.50 | $18.80 | $19.34 | $19.34 | 533,000 |
| 2022-06-15 | $19.46 | $19.81 | $18.75 | $18.77 | $18.77 | 683,700 |
| 2022-06-14 | $19.48 | $19.65 | $18.91 | $19.17 | $19.17 | 598,900 |
| 2022-06-13 | $19.19 | $19.65 | $19.00 | $19.34 | $19.34 | 557,200 |
| 2022-06-10 | $19.01 | $19.40 | $18.60 | $19.19 | $19.19 | 502,200 |
| 2022-06-09 | $19.38 | $19.45 | $18.66 | $19.00 | $19.00 | 483,000 |
| 2022-06-08 | $20.09 | $20.28 | $19.36 | $19.58 | $19.58 | 668,300 |
| 2022-06-07 | $19.95 | $20.34 | $19.69 | $20.09 | $20.09 | 409,300 |
| 2022-06-06 | $19.42 | $20.25 | $19.42 | $20.03 | $20.03 | 663,100 |
| 2022-06-02 | $18.80 | $19.49 | $18.79 | $19.42 | $19.42 | 493,800 |
| 2022-06-01 | $18.78 | $19.44 | $18.35 | $18.99 | $18.99 | 788,170 |
| 2022-05-31 | $18.60 | $18.68 | $18.33 | $18.40 | $18.40 | 445,400 |
| 2022-05-30 | $18.35 | $18.68 | $18.24 | $18.43 | $18.43 | 518,200 |
| 2022-05-27 | $18.15 | $18.57 | $18.14 | $18.32 | $18.32 | 520,400 |
| 2022-05-26 | $18.60 | $18.60 | $17.96 | $18.23 | $18.23 | 473,500 |
| 2022-05-25 | $17.75 | $18.28 | $17.75 | $18.25 | $18.25 | 554,300 |
| 2022-05-24 | $18.64 | $18.79 | $17.82 | $17.82 | $17.82 | 783,130 |
| 2022-05-23 | $18.60 | $18.69 | $18.07 | $18.55 | $18.55 | 464,900 |
| 2022-05-20 | $18.08 | $18.64 | $17.99 | $18.37 | $18.37 | 980,500 |
| 2022-05-19 | $17.12 | $18.14 | $17.12 | $18.09 | $18.09 | 596,340 |
| 2022-05-18 | $16.94 | $17.75 | $16.94 | $17.50 | $17.50 | 947,000 |
| 2022-05-17 | $17.02 | $17.13 | $16.72 | $16.94 | $16.94 | 508,000 |
| 2022-05-16 | $16.98 | $17.30 | $16.81 | $16.97 | $16.97 | 671,400 |
| 2022-05-13 | $16.80 | $17.10 | $16.52 | $16.90 | $16.90 | 1,104,700 |
| 2022-05-12 | $16.27 | $16.84 | $16.27 | $16.61 | $16.61 | 640,900 |
| 2022-05-11 | $16.20 | $16.90 | $16.20 | $16.44 | $16.44 | 925,400 |
| 2022-05-10 | $15.89 | $16.55 | $15.80 | $16.30 | $16.30 | 697,700 |
| 2022-05-09 | $16.40 | $16.48 | $16.00 | $16.14 | $16.14 | 422,000 |
| 2022-05-06 | $15.80 | $16.27 | $15.72 | $16.08 | $16.08 | 397,500 |
| 2022-05-05 | $16.23 | $16.50 | $15.81 | $16.07 | $16.07 | 379,800 |
| 2022-05-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-05-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-04-29 | $15.18 | $16.14 | $14.51 | $15.93 | $15.93 | 676,250 |
| 2022-04-28 | $15.17 | $15.17 | $14.40 | $14.80 | $14.80 | 677,600 |
| 2022-04-27 | $14.26 | $14.87 | $13.86 | $14.79 | $14.79 | 1,201,200 |
| 2022-04-26 | $15.67 | $15.67 | $14.26 | $14.26 | $14.26 | 734,800 |
| 2022-04-25 | $16.98 | $16.98 | $15.16 | $15.18 | $15.18 | 863,800 |
| 2022-04-22 | $16.70 | $17.25 | $16.26 | $17.02 | $17.02 | 344,900 |
| 2022-04-21 | $17.40 | $17.50 | $16.63 | $16.97 | $16.97 | 448,820 |
| 2022-04-20 | $18.10 | $18.10 | $17.25 | $17.28 | $17.28 | 358,400 |
| 2022-04-19 | $17.88 | $18.06 | $17.24 | $17.57 | $17.57 | 313,600 |
| 2022-04-18 | $17.20 | $17.69 | $17.10 | $17.57 | $17.57 | 289,900 |
| 2022-04-15 | $17.87 | $17.97 | $17.19 | $17.50 | $17.50 | 464,600 |
| 2022-04-14 | $17.80 | $18.20 | $17.71 | $17.77 | $17.77 | 426,300 |
| 2022-04-13 | $18.74 | $18.74 | $17.96 | $17.96 | $17.96 | 276,400 |
| 2022-04-12 | $17.76 | $18.50 | $17.56 | $18.44 | $18.44 | 387,250 |
| 2022-04-11 | $18.11 | $18.19 | $17.71 | $17.76 | $17.76 | 479,700 |
| 2022-04-08 | $18.75 | $18.81 | $18.17 | $18.32 | $18.32 | 493,200 |
| 2022-04-07 | $18.86 | $19.15 | $18.63 | $18.63 | $18.63 | 509,200 |
| 2022-04-06 | $18.87 | $19.35 | $18.73 | $18.95 | $18.95 | 754,300 |
| 2022-04-05 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2022-04-04 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2022-04-01 | $19.00 | $19.33 | $18.80 | $19.12 | $19.12 | 867,700 |
| 2022-03-31 | $20.51 | $20.70 | $19.03 | $19.12 | $19.12 | 2,036,200 |
| 2022-03-30 | $19.35 | $19.46 | $19.11 | $19.42 | $19.42 | 505,700 |
| 2022-03-29 | $19.70 | $19.71 | $19.15 | $19.34 | $19.34 | 493,900 |
| 2022-03-28 | $19.98 | $20.00 | $19.40 | $19.66 | $19.66 | 1,349,990 |
| 2022-03-25 | $20.60 | $20.87 | $19.94 | $20.06 | $20.06 | 603,200 |
| 2022-03-24 | $19.81 | $20.85 | $19.73 | $20.19 | $20.19 | 1,101,500 |
| 2022-03-23 | $20.00 | $20.40 | $19.86 | $20.00 | $20.00 | 484,800 |
| 2022-03-22 | $20.15 | $20.83 | $19.68 | $19.95 | $19.95 | 562,900 |
| 2022-03-21 | $19.40 | $20.82 | $19.01 | $20.12 | $20.12 | 1,095,800 |
| 2022-03-18 | $18.52 | $19.06 | $18.04 | $19.00 | $19.00 | 450,900 |
| 2022-03-17 | $18.46 | $18.99 | $18.39 | $18.52 | $18.52 | 430,700 |
| 2022-03-16 | $18.21 | $18.66 | $17.67 | $18.40 | $18.40 | 568,900 |
| 2022-03-15 | $19.32 | $19.93 | $18.05 | $18.10 | $18.10 | 688,600 |
| 2022-03-14 | $19.65 | $19.99 | $19.35 | $19.39 | $19.39 | 466,400 |
| 2022-03-10 | $19.62 | $20.44 | $19.62 | $19.88 | $19.88 | 736,700 |
| 2022-03-09 | $20.07 | $20.29 | $18.55 | $19.24 | $19.24 | 778,100 |
| 2022-03-08 | $20.62 | $20.79 | $19.91 | $20.05 | $20.05 | 692,600 |
| 2022-03-07 | $20.78 | $21.09 | $20.55 | $20.80 | $20.80 | 347,300 |
| 2022-03-04 | $20.90 | $20.93 | $20.54 | $20.78 | $20.78 | 660,300 |
| 2022-03-03 | $21.25 | $21.58 | $20.79 | $20.88 | $20.88 | 742,900 |
| 2022-03-02 | $21.09 | $21.38 | $20.85 | $21.25 | $21.25 | 390,000 |
| 2022-03-01 | $20.88 | $21.22 | $20.65 | $21.09 | $21.09 | 525,200 |
| 2022-02-28 | $21.14 | $21.27 | $20.56 | $20.88 | $20.88 | 589,020 |
| 2022-02-25 | $20.34 | $21.31 | $20.34 | $21.03 | $21.03 | 693,000 |
| 2022-02-24 | $20.90 | $21.19 | $19.98 | $20.30 | $20.30 | 960,430 |
| 2022-02-23 | $20.64 | $20.98 | $20.40 | $20.90 | $20.90 | 496,030 |
| 2022-02-22 | $20.78 | $21.00 | $20.40 | $20.63 | $20.63 | 862,000 |
| 2022-02-21 | $21.30 | $21.31 | $20.63 | $20.78 | $20.78 | 663,180 |
| 2022-02-18 | $20.50 | $21.38 | $20.23 | $21.30 | $21.30 | 901,300 |
| 2022-02-17 | $20.40 | $20.91 | $20.29 | $20.56 | $20.56 | 598,800 |
| 2022-02-16 | $19.90 | $20.88 | $19.89 | $20.42 | $20.42 | 849,900 |
| 2022-02-15 | $19.96 | $20.22 | $19.69 | $19.90 | $19.90 | 472,600 |
| 2022-02-14 | $19.92 | $20.31 | $19.26 | $19.96 | $19.96 | 612,000 |
| 2022-02-11 | $20.54 | $20.54 | $19.55 | $19.87 | $19.87 | 610,200 |
| 2022-02-10 | $20.64 | $20.90 | $20.05 | $20.22 | $20.22 | 687,600 |
| 2022-02-09 | $20.75 | $20.75 | $20.24 | $20.63 | $20.63 | 290,100 |
| 2022-02-08 | $20.70 | $20.85 | $20.12 | $20.42 | $20.42 | 567,600 |
| 2022-02-07 | $20.40 | $20.68 | $19.89 | $20.59 | $20.59 | 669,000 |
| 2022-02-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-02-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-01-28 | $19.42 | $20.32 | $19.13 | $19.99 | $19.99 | 1,023,700 |
| 2022-01-27 | $21.02 | $21.02 | $19.36 | $19.50 | $19.50 | 1,575,900 |
| 2022-01-26 | $21.09 | $21.41 | $20.79 | $20.86 | $20.86 | 493,700 |
| 2022-01-25 | $21.70 | $21.90 | $20.78 | $20.90 | $20.90 | 719,120 |
| 2022-01-24 | $22.50 | $22.56 | $21.63 | $21.70 | $21.70 | 607,800 |
| 2022-01-21 | $22.17 | $22.58 | $21.80 | $22.12 | $22.12 | 486,800 |
| 2022-01-20 | $23.43 | $23.43 | $21.80 | $22.13 | $22.13 | 914,400 |
| 2022-01-19 | $23.27 | $23.68 | $23.07 | $23.21 | $23.21 | 363,470 |
| 2022-01-18 | $23.91 | $24.20 | $23.23 | $23.42 | $23.42 | 678,570 |
| 2022-01-17 | $23.50 | $24.20 | $23.50 | $23.81 | $23.81 | 722,700 |
| 2022-01-14 | $24.00 | $24.00 | $23.20 | $23.29 | $23.29 | 627,010 |
| 2022-01-13 | $24.00 | $24.60 | $23.52 | $23.70 | $23.70 | 1,135,410 |
| 2022-01-12 | $23.41 | $24.27 | $23.40 | $23.97 | $23.97 | 1,030,600 |
| 2022-01-11 | $23.50 | $24.34 | $23.07 | $23.33 | $23.33 | 872,180 |
| 2022-01-10 | $22.58 | $23.29 | $22.32 | $23.02 | $23.02 | 658,200 |
| 2022-01-07 | $23.12 | $23.62 | $22.57 | $22.58 | $22.58 | 535,100 |
| 2022-01-06 | $22.80 | $23.67 | $22.66 | $23.29 | $23.29 | 600,900 |
| 2022-01-05 | $23.45 | $23.45 | $22.28 | $22.65 | $22.65 | 1,027,200 |
| 2022-01-04 | $23.25 | $23.45 | $22.86 | $23.37 | $23.37 | 784,500 |
| 2022-01-03 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2021-12-31 | $23.41 | $23.76 | $22.88 | $23.06 | $23.06 | 657,900 |
| 2021-12-30 | $23.92 | $23.94 | $23.30 | $23.39 | $23.39 | 818,800 |
| 2021-12-29 | $23.84 | $24.10 | $23.61 | $23.78 | $23.78 | 861,800 |
| 2021-12-28 | $24.26 | $24.26 | $23.50 | $23.91 | $23.91 | 1,129,300 |
| 2021-12-27 | $23.28 | $24.18 | $23.28 | $23.69 | $23.69 | 464,200 |
| 2021-12-24 | $23.98 | $24.28 | $23.36 | $23.57 | $23.57 | 1,074,300 |
| 2021-12-23 | $24.15 | $24.70 | $23.86 | $23.98 | $23.98 | 809,650 |
| 2021-12-22 | $24.29 | $25.73 | $24.15 | $24.58 | $24.58 | 1,437,970 |
| 2021-12-21 | $24.31 | $24.63 | $24.15 | $24.28 | $24.28 | 477,770 |
| 2021-12-20 | $24.64 | $25.27 | $24.22 | $24.34 | $24.34 | 908,500 |
| 2021-12-17 | $25.20 | $25.52 | $24.69 | $24.92 | $24.92 | 741,580 |
| 2021-12-16 | $25.41 | $25.54 | $25.07 | $25.19 | $25.19 | 1,159,000 |
| 2021-12-15 | $24.74 | $25.56 | $24.42 | $25.36 | $25.36 | 1,363,000 |
| 2021-12-14 | $24.45 | $25.16 | $24.08 | $24.79 | $24.79 | 1,067,900 |
| 2021-12-13 | $25.25 | $25.25 | $24.04 | $24.31 | $24.31 | 1,266,000 |
| 2021-12-07 | $24.31 | $24.35 | $22.95 | $23.50 | $23.50 | 928,800 |
| 2021-12-06 | $24.39 | $24.76 | $23.68 | $23.86 | $23.86 | 1,232,500 |
| 2021-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 942,800 |
| 2021-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,050,700 |
| 2021-12-01 | $25.08 | $26.19 | $24.79 | $25.89 | $25.89 | 1,955,250 |
| 2021-11-30 | $24.53 | $25.59 | $24.10 | $25.08 | $25.08 | 1,528,980 |
| 2021-11-29 | $24.50 | $24.88 | $23.90 | $24.06 | $24.06 | 1,035,600 |
| 2021-11-26 | $25.02 | $25.65 | $24.48 | $24.55 | $24.55 | 1,003,350 |
| 2021-11-25 | $24.79 | $25.70 | $24.28 | $25.47 | $25.47 | 1,160,450 |
| 2021-11-24 | $25.78 | $25.78 | $24.65 | $24.79 | $24.79 | 833,800 |
| 2021-11-23 | $25.59 | $25.79 | $25.02 | $25.36 | $25.36 | 751,700 |
| 2021-11-22 | $26.09 | $26.31 | $25.40 | $25.59 | $25.59 | 1,080,200 |
| 2021-11-19 | $25.69 | $26.42 | $25.11 | $26.09 | $26.09 | 1,491,160 |
| 2021-11-18 | $25.59 | $27.20 | $25.40 | $25.87 | $25.87 | 2,100,960 |
| 2021-11-17 | $24.12 | $26.00 | $23.73 | $25.91 | $25.91 | 2,632,950 |
| 2021-11-16 | $24.43 | $24.43 | $23.49 | $23.69 | $23.69 | 1,568,000 |
| 2021-11-15 | $25.35 | $25.47 | $24.10 | $24.25 | $24.25 | 1,946,200 |
| 2021-11-12 | $24.80 | $25.79 | $24.12 | $25.24 | $25.24 | 2,652,200 |
| 2021-11-11 | $23.72 | $24.48 | $23.37 | $24.31 | $24.31 | 1,791,580 |
| 2021-11-10 | $23.16 | $24.30 | $22.10 | $23.72 | $23.72 | 3,273,830 |
| 2021-11-09 | $20.81 | $23.19 | $20.52 | $23.18 | $23.18 | 3,241,210 |
| 2021-11-08 | $20.08 | $20.96 | $20.08 | $20.63 | $20.63 | 1,619,160 |
| 2021-11-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2,784,630 |
| 2021-11-04 | $22.49 | $22.49 | $21.31 | $21.48 | $21.48 | 2,944,180 |
| 2021-11-03 | $22.51 | $23.81 | $21.52 | $22.49 | $22.49 | 3,680,280 |
| 2021-11-02 | $28.90 | $29.00 | $23.69 | $23.78 | $23.78 | 5,762,210 |
| 2021-11-01 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2021-10-18 | $25.93 | $28.70 | $25.88 | $28.70 | $28.70 | 3,648,670 |
| 2021-10-15 | $28.20 | $28.24 | $22.25 | $25.90 | $25.90 | 2,981,140 |
| 2021-10-14 | $26.60 | $27.80 | $26.57 | $27.80 | $27.80 | 2,467,680 |
| 2021-10-13 | $26.28 | $26.66 | $25.99 | $26.58 | $26.58 | 1,161,220 |
| 2021-10-12 | $26.12 | $26.43 | $25.75 | $26.19 | $26.19 | 1,471,910 |
| 2021-10-11 | $25.00 | $26.65 | $24.72 | $26.05 | $26.05 | 2,210,640 |
| 2021-09-30 | $23.81 | $24.34 | $23.71 | $24.26 | $24.26 | 724,170 |
| 2021-09-29 | $23.98 | $24.48 | $23.70 | $23.80 | $23.80 | 634,000 |
| 2021-09-28 | $24.71 | $24.71 | $23.57 | $23.98 | $23.98 | 757,950 |
| 2021-09-27 | $24.32 | $26.45 | $24.01 | $24.31 | $24.31 | 3,002,120 |
| 2021-09-24 | $23.90 | $24.30 | $23.72 | $24.28 | $24.28 | 607,500 |
| 2021-09-23 | $24.30 | $24.30 | $23.55 | $23.94 | $23.94 | 743,400 |
| 2021-09-22 | $23.97 | $24.25 | $23.33 | $23.92 | $23.92 | 504,800 |
| 2021-09-21 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2021-09-20 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2021-09-17 | $24.50 | $24.50 | $23.49 | $24.11 | $24.11 | 987,900 |
| 2021-09-16 | $23.65 | $24.31 | $23.41 | $24.17 | $24.17 | 1,103,760 |
| 2021-09-15 | $24.00 | $24.15 | $23.62 | $23.85 | $23.85 | 869,230 |
| 2021-09-14 | $24.25 | $24.42 | $23.53 | $23.80 | $23.80 | 1,413,700 |
| 2021-09-13 | $25.70 | $25.71 | $24.11 | $24.48 | $24.48 | 2,840,290 |
| 2021-09-09 | $24.90 | $24.93 | $24.13 | $24.50 | $24.50 | 868,210 |
| 2021-09-08 | $24.41 | $24.69 | $24.00 | $24.63 | $24.63 | 825,000 |
| 2021-09-07 | $23.92 | $24.90 | $23.61 | $24.41 | $24.41 | 1,144,970 |
| 2021-09-06 | $24.69 | $24.70 | $23.20 | $23.55 | $23.55 | 1,399,790 |
| 2021-09-03 | $24.20 | $24.73 | $24.08 | $24.25 | $24.25 | 974,080 |
| 2021-09-02 | $23.92 | $24.84 | $23.65 | $24.35 | $24.35 | 1,298,780 |
| 2021-09-01 | $24.61 | $24.86 | $23.59 | $23.82 | $23.82 | 1,160,900 |
| 2021-08-31 | $24.98 | $25.01 | $24.10 | $24.69 | $24.69 | 1,344,800 |
| 2021-08-30 | $23.75 | $25.44 | $23.67 | $25.11 | $25.11 | 1,871,500 |
| 2021-08-27 | $25.61 | $25.65 | $23.35 | $23.84 | $23.84 | 2,144,000 |
| 2021-08-26 | $24.57 | $25.82 | $24.53 | $25.43 | $25.43 | 2,347,800 |
| 2021-08-25 | $25.00 | $25.50 | $24.51 | $24.72 | $24.72 | 959,500 |
| 2021-08-24 | $24.74 | $25.08 | $24.21 | $25.00 | $25.00 | 1,365,100 |
| 2021-08-23 | $24.65 | $25.13 | $24.51 | $24.75 | $24.75 | 1,516,700 |
| 2021-08-20 | $24.52 | $26.14 | $23.85 | $24.97 | $24.97 | 3,342,670 |
| 2021-08-19 | $21.43 | $25.50 | $21.43 | $24.52 | $24.52 | 3,353,880 |
| 2021-08-18 | $21.78 | $21.80 | $21.02 | $21.43 | $21.43 | 899,460 |
| 2021-08-17 | $23.14 | $23.14 | $21.40 | $21.41 | $21.41 | 1,754,040 |
| 2021-08-16 | $22.51 | $23.15 | $22.30 | $22.85 | $22.85 | 1,074,580 |
| 2021-08-13 | $23.40 | $23.55 | $22.26 | $22.80 | $22.80 | 1,886,300 |
| 2021-08-12 | $23.67 | $23.77 | $23.12 | $23.57 | $23.57 | 936,220 |
| 2021-08-11 | $23.77 | $23.99 | $23.20 | $23.51 | $23.51 | 1,299,770 |
| 2021-08-10 | $23.86 | $24.30 | $23.41 | $23.86 | $23.86 | 1,407,220 |
| 2021-08-09 | $24.81 | $24.83 | $23.76 | $23.91 | $23.91 | 1,525,840 |
| 2021-08-06 | $25.30 | $25.30 | $23.63 | $24.64 | $24.64 | 2,138,600 |
| 2021-08-05 | $25.78 | $25.99 | $24.30 | $24.79 | $24.79 | 3,183,430 |
| 2021-08-04 | $24.96 | $26.32 | $24.91 | $25.79 | $25.79 | 3,213,700 |
| 2021-08-03 | $24.28 | $25.76 | $23.82 | $25.18 | $25.18 | 2,748,480 |
| 2021-08-02 | $22.71 | $24.22 | $22.43 | $24.19 | $24.19 | 2,677,500 |
| 2021-07-30 | $22.76 | $22.95 | $22.36 | $22.84 | $22.84 | 1,166,900 |
| 2021-07-29 | $21.60 | $22.73 | $21.57 | $22.50 | $22.50 | 1,594,740 |
| 2021-07-28 | $22.76 | $22.76 | $20.81 | $21.17 | $21.17 | 1,873,700 |
| 2021-07-27 | $22.73 | $23.69 | $22.35 | $22.38 | $22.38 | 1,583,710 |
| 2021-07-26 | $22.36 | $23.49 | $22.01 | $23.08 | $23.08 | 2,162,400 |
| 2021-07-23 | $22.80 | $23.17 | $21.91 | $22.36 | $22.36 | 1,881,800 |
| 2021-07-22 | $21.81 | $23.18 | $21.51 | $23.01 | $23.01 | 2,538,020 |
| 2021-07-21 | $20.46 | $22.18 | $20.45 | $21.80 | $21.80 | 2,169,950 |
| 2021-07-20 | $20.13 | $20.70 | $20.13 | $20.43 | $20.43 | 837,100 |
| 2021-07-19 | $20.25 | $20.79 | $20.20 | $20.47 | $20.47 | 827,900 |
| 2021-07-16 | $20.85 | $20.85 | $20.03 | $20.25 | $20.25 | 1,091,900 |
| 2021-07-15 | $20.54 | $20.86 | $20.32 | $20.56 | $20.56 | 1,164,800 |
| 2021-07-14 | $20.25 | $21.19 | $20.20 | $20.60 | $20.60 | 1,240,900 |
| 2021-07-13 | $20.15 | $20.70 | $20.03 | $20.25 | $20.25 | 1,180,600 |
| 2021-07-12 | $20.78 | $21.15 | $20.08 | $20.15 | $20.15 | 1,452,700 |
| 2021-07-09 | $20.66 | $21.00 | $20.40 | $20.83 | $20.83 | 1,081,600 |
| 2021-07-08 | $20.73 | $21.16 | $20.60 | $20.71 | $20.71 | 1,380,000 |
| 2021-07-07 | $20.75 | $21.00 | $20.38 | $20.67 | $20.67 | 873,700 |
| 2021-07-06 | $20.50 | $21.15 | $20.18 | $20.71 | $20.71 | 1,195,530 |
| 2021-07-05 | $19.95 | $20.90 | $19.67 | $20.59 | $20.59 | 1,645,000 |
| 2021-07-01 | $19.12 | $19.64 | $18.58 | $19.30 | $19.30 | 2,269,550 |
| 2021-06-30 | $18.91 | $19.12 | $17.66 | $18.77 | $18.77 | 3,699,980 |
| 2021-06-29 | $22.30 | $22.79 | $17.93 | $18.73 | $18.73 | 6,002,540 |
| 2021-06-28 | $22.33 | $23.83 | $21.47 | $21.70 | $21.70 | 2,746,480 |
| 2021-06-25 | $22.19 | $22.33 | $21.66 | $22.22 | $22.22 | 940,700 |
| 2021-06-24 | $21.84 | $22.20 | $21.56 | $22.00 | $22.00 | 1,943,300 |
| 2021-06-23 | $20.40 | $22.16 | $20.40 | $21.80 | $21.80 | 2,583,500 |
| 2021-06-22 | $20.46 | $20.87 | $20.04 | $20.56 | $20.56 | 1,868,670 |
| 2021-06-21 | $19.85 | $20.45 | $19.80 | $20.07 | $20.07 | 1,217,000 |
| 2021-06-18 | $20.86 | $20.98 | $19.92 | $20.25 | $20.25 | 2,672,000 |
| 2021-06-17 | $20.45 | $21.00 | $20.30 | $20.86 | $20.86 | 1,185,600 |
| 2021-06-16 | $21.10 | $21.10 | $20.10 | $20.57 | $20.57 | 1,565,900 |
| 2021-06-15 | $20.33 | $21.07 | $20.04 | $20.41 | $20.41 | 1,796,100 |
| 2021-06-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2021-06-11 | $19.53 | $20.86 | $19.21 | $20.47 | $20.47 | 2,633,190 |
| 2021-06-10 | $19.79 | $19.79 | $18.86 | $19.21 | $19.21 | 1,871,980 |
| 2021-06-09 | $19.20 | $19.99 | $19.08 | $19.14 | $19.14 | 1,986,980 |
| 2021-06-08 | $18.82 | $19.80 | $18.38 | $19.52 | $19.52 | 2,445,320 |
| 2021-06-07 | $17.58 | $18.85 | $17.50 | $18.46 | $18.46 | 1,984,400 |
| 2021-06-04 | $17.34 | $17.66 | $17.10 | $17.33 | $17.33 | 1,228,970 |
| 2021-06-03 | $17.76 | $18.33 | $17.31 | $17.36 | $17.36 | 1,879,020 |
| 2021-06-02 | $17.68 | $18.15 | $17.10 | $17.95 | $17.95 | 2,717,640 |
| 2021-06-01 | $17.00 | $17.80 | $16.71 | $17.33 | $17.33 | 2,824,160 |
| 2021-05-31 | $16.78 | $18.17 | $16.29 | $17.34 | $17.34 | 4,238,990 |
| 2021-05-28 | $15.45 | $17.50 | $15.17 | $16.78 | $16.78 | 5,123,510 |
| 2021-05-27 | $15.24 | $16.05 | $15.23 | $15.73 | $15.73 | 4,036,550 |
| 2021-05-26 | $16.40 | $16.59 | $15.60 | $15.86 | $15.86 | 5,632,900 |
| 2021-05-25 | $13.77 | $16.66 | $13.77 | $16.66 | $16.66 | 6,571,490 |
| 2021-05-24 | $13.78 | $14.12 | $13.60 | $13.88 | $13.88 | 1,084,470 |
| 2021-05-21 | $12.91 | $13.80 | $12.91 | $13.60 | $13.60 | 1,168,080 |
| 2021-05-20 | $13.11 | $13.38 | $13.00 | $13.08 | $13.08 | 484,300 |
| 2021-05-19 | $13.06 | $13.24 | $12.93 | $13.24 | $13.24 | 282,800 |
| 2021-05-18 | $13.23 | $13.30 | $13.00 | $13.06 | $13.06 | 270,800 |
| 2021-05-17 | $13.35 | $13.36 | $13.10 | $13.10 | $13.10 | 422,280 |
| 2021-05-14 | $13.29 | $13.51 | $13.28 | $13.42 | $13.42 | 676,000 |
| 2021-05-13 | $12.79 | $13.43 | $12.79 | $13.42 | $13.42 | 924,600 |
| 2021-05-12 | $12.69 | $12.86 | $12.60 | $12.83 | $12.83 | 343,900 |
| 2021-05-11 | $12.82 | $12.86 | $12.62 | $12.69 | $12.69 | 361,500 |
| 2021-05-10 | $13.00 | $13.08 | $12.84 | $12.85 | $12.85 | 389,400 |
| 2021-05-07 | $13.17 | $13.30 | $12.93 | $13.00 | $13.00 | 280,900 |
| 2021-05-06 | $13.90 | $14.10 | $13.08 | $13.17 | $13.17 | 735,200 |
| 2021-05-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-05-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2021-04-30 | $13.03 | $13.66 | $12.95 | $13.66 | $13.66 | 798,100 |
| 2021-04-29 | $12.73 | $13.21 | $12.61 | $13.03 | $13.03 | 676,400 |
| 2021-04-28 | $12.60 | $12.86 | $12.57 | $12.71 | $12.71 | 290,300 |
| 2021-04-27 | $12.61 | $12.90 | $12.51 | $12.69 | $12.69 | 290,200 |
| 2021-04-26 | $12.77 | $12.91 | $12.59 | $12.70 | $12.70 | 262,240 |
| 2021-04-23 | $12.75 | $12.97 | $12.45 | $12.71 | $12.71 | 578,100 |
| 2021-04-22 | $13.22 | $13.22 | $12.83 | $12.87 | $12.87 | 351,310 |
| 2021-04-21 | $12.85 | $13.05 | $12.74 | $13.00 | $13.00 | 177,300 |
| 2021-04-20 | $13.11 | $13.20 | $12.89 | $12.93 | $12.93 | 310,510 |
| 2021-04-19 | $13.33 | $13.33 | $13.02 | $13.07 | $13.07 | 483,910 |
| 2021-04-16 | $13.05 | $13.13 | $12.86 | $13.10 | $13.10 | 288,600 |
| 2021-04-15 | $12.80 | $13.07 | $12.64 | $12.86 | $12.86 | 486,160 |
| 2021-04-14 | $12.47 | $12.99 | $12.43 | $12.84 | $12.84 | 319,380 |
| 2021-04-13 | $12.50 | $12.77 | $12.41 | $12.50 | $12.50 | 263,880 |
| 2021-04-12 | $13.00 | $13.00 | $12.45 | $12.57 | $12.57 | 591,660 |
| 2021-04-09 | $12.73 | $13.04 | $12.73 | $12.95 | $12.95 | 368,100 |
| 2021-04-08 | $13.33 | $13.33 | $12.80 | $12.84 | $12.84 | 455,800 |
| 2021-04-07 | $12.97 | $13.25 | $12.91 | $13.22 | $13.22 | 233,800 |
| 2021-04-06 | $13.08 | $13.27 | $12.71 | $13.10 | $13.10 | 509,070 |
| 2021-04-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2021-04-02 | $12.99 | $13.11 | $12.79 | $12.92 | $12.92 | 337,500 |
| 2021-04-01 | $13.01 | $13.20 | $12.90 | $13.10 | $13.10 | 389,800 |
| 2021-03-31 | $12.95 | $13.19 | $12.74 | $13.00 | $13.00 | 400,500 |
| 2021-03-30 | $13.75 | $13.75 | $12.80 | $12.95 | $12.95 | 712,500 |
| 2021-03-29 | $13.71 | $13.93 | $13.54 | $13.58 | $13.58 | 383,900 |
| 2021-03-26 | $13.92 | $14.14 | $13.74 | $13.85 | $13.85 | 317,800 |
| 2021-03-25 | $13.94 | $14.20 | $13.91 | $13.91 | $13.91 | 348,300 |
| 2021-03-24 | $13.88 | $14.44 | $13.88 | $14.07 | $14.07 | 472,000 |
| 2021-03-23 | $14.20 | $14.33 | $13.92 | $14.01 | $14.01 | 547,100 |
| 2021-03-22 | $13.97 | $14.40 | $13.85 | $14.27 | $14.27 | 974,600 |
| 2021-03-19 | $13.62 | $14.29 | $13.61 | $13.75 | $13.75 | 864,400 |
| 2021-03-18 | $13.89 | $14.05 | $13.61 | $13.64 | $13.64 | 757,200 |
| 2021-03-17 | $13.51 | $14.31 | $13.31 | $13.91 | $13.91 | 1,456,970 |
| 2021-03-16 | $12.33 | $13.58 | $12.17 | $13.57 | $13.57 | 1,414,070 |
| 2021-03-15 | $12.16 | $12.33 | $12.03 | $12.30 | $12.30 | 332,070 |
| 2021-03-12 | $12.27 | $12.30 | $12.01 | $12.12 | $12.12 | 305,100 |
| 2021-03-11 | $12.32 | $12.44 | $12.00 | $12.27 | $12.27 | 924,070 |
| 2021-03-10 | $12.60 | $12.72 | $12.25 | $12.30 | $12.30 | 680,700 |
| 2021-03-09 | $12.81 | $13.00 | $12.33 | $12.60 | $12.60 | 599,200 |
| 2021-03-08 | $13.02 | $13.12 | $12.61 | $12.77 | $12.77 | 539,300 |
| 2021-03-05 | $11.88 | $13.76 | $11.88 | $12.99 | $12.99 | 729,900 |
| 2021-03-04 | $12.77 | $13.03 | $12.77 | $12.86 | $12.86 | 852,620 |
| 2021-03-03 | $12.85 | $13.06 | $12.65 | $12.90 | $12.90 | 540,600 |
| 2021-03-02 | $13.29 | $13.35 | $12.60 | $12.90 | $12.90 | 2,076,860 |
| 2021-03-01 | $13.85 | $13.85 | $13.25 | $13.30 | $13.30 | 617,900 |
| 2021-02-26 | $13.34 | $13.48 | $13.10 | $13.28 | $13.28 | 325,100 |
| 2021-02-25 | $14.26 | $14.26 | $13.26 | $13.33 | $13.33 | 503,500 |
| 2021-02-24 | $14.06 | $14.43 | $13.88 | $13.89 | $13.89 | 441,040 |
| 2021-02-23 | $13.91 | $14.50 | $13.91 | $14.10 | $14.10 | 479,540 |
| 2021-02-22 | $13.56 | $14.26 | $13.44 | $14.11 | $14.11 | 464,100 |
| 2021-02-19 | $13.12 | $13.57 | $13.12 | $13.54 | $13.54 | 210,400 |
| 2021-02-18 | $13.06 | $13.52 | $13.06 | $13.25 | $13.25 | 313,340 |
| 2021-02-17 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-02-16 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-02-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-02-12 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-02-11 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2021-02-10 | $13.60 | $13.60 | $12.89 | $13.06 | $13.06 | 184,200 |
| 2021-02-09 | $12.21 | $13.10 | $12.21 | $12.94 | $12.94 | 206,500 |
| 2021-02-08 | $12.97 | $13.26 | $12.44 | $12.80 | $12.80 | 319,200 |
| 2021-02-05 | $12.81 | $13.25 | $12.81 | $12.97 | $12.97 | 144,500 |
| 2021-02-04 | $12.97 | $13.24 | $12.70 | $13.10 | $13.10 | 288,300 |
| 2021-02-03 | $12.99 | $13.02 | $12.71 | $13.00 | $13.00 | 314,700 |
| 2021-02-02 | $13.01 | $13.09 | $12.77 | $12.94 | $12.94 | 316,600 |
| 2021-02-01 | $13.75 | $13.75 | $12.91 | $13.12 | $13.12 | 322,100 |
| 2021-01-29 | $13.38 | $13.80 | $13.31 | $13.40 | $13.40 | 526,400 |
| 2021-01-28 | $13.60 | $13.80 | $13.06 | $13.80 | $13.80 | 631,590 |
| 2021-01-27 | $13.81 | $13.97 | $12.62 | $13.83 | $13.83 | 1,270,790 |
| 2021-01-26 | $13.90 | $14.17 | $13.81 | $13.97 | $13.97 | 299,730 |
| 2021-01-25 | $13.86 | $14.78 | $13.86 | $14.05 | $14.05 | 406,720 |
| 2021-01-22 | $14.26 | $14.26 | $13.79 | $13.85 | $13.85 | 436,110 |
| 2021-01-21 | $14.25 | $14.47 | $14.02 | $14.26 | $14.26 | 385,700 |
| 2021-01-20 | $14.40 | $14.74 | $14.21 | $14.28 | $14.28 | 332,380 |
| 2021-01-19 | $14.56 | $14.75 | $14.41 | $14.56 | $14.56 | 329,000 |
| 2021-01-18 | $14.29 | $14.98 | $14.29 | $14.58 | $14.58 | 251,400 |
| 2021-01-15 | $14.87 | $14.97 | $14.45 | $14.58 | $14.58 | 443,100 |
| 2021-01-14 | $15.46 | $15.46 | $14.68 | $14.78 | $14.78 | 871,280 |
| 2021-01-13 | $15.20 | $15.74 | $12.96 | $15.59 | $15.59 | 3,413,230 |
| 2021-01-12 | $15.25 | $15.88 | $15.20 | $15.35 | $15.35 | 631,730 |
| 2021-01-11 | $15.60 | $16.15 | $15.35 | $15.58 | $15.58 | 943,230 |
| 2021-01-08 | $15.47 | $15.71 | $15.15 | $15.60 | $15.60 | 981,400 |
| 2021-01-07 | $15.10 | $15.50 | $14.61 | $15.47 | $15.47 | 1,480,900 |
| 2021-01-06 | $15.27 | $15.27 | $14.93 | $15.03 | $15.03 | 427,400 |
| 2021-01-05 | $15.41 | $15.50 | $15.18 | $15.29 | $15.29 | 380,000 |
| 2021-01-04 | $15.11 | $15.39 | $15.06 | $15.35 | $15.35 | 512,300 |
| 2021-01-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-12-31 | $14.91 | $15.30 | $14.77 | $15.30 | $15.30 | 400,100 |
| 2020-12-30 | $15.14 | $15.14 | $14.80 | $14.91 | $14.91 | 639,400 |
| 2020-12-29 | $14.69 | $15.18 | $14.40 | $15.18 | $15.18 | 908,100 |
| 2020-12-28 | $15.70 | $15.70 | $14.62 | $14.80 | $14.80 | 881,800 |
| 2020-12-25 | $14.70 | $15.15 | $14.33 | $15.15 | $15.15 | 750,100 |
| 2020-12-24 | $14.96 | $15.36 | $14.14 | $14.60 | $14.60 | 1,053,300 |
| 2020-12-23 | $14.15 | $14.99 | $14.15 | $14.96 | $14.96 | 809,080 |
| 2020-12-22 | $14.82 | $15.04 | $14.43 | $14.57 | $14.57 | 968,600 |
| 2020-12-21 | $14.32 | $14.67 | $13.95 | $14.56 | $14.56 | 409,600 |
| 2020-12-18 | $14.60 | $15.09 | $14.26 | $14.32 | $14.32 | 690,990 |
| 2020-12-17 | $14.40 | $15.19 | $13.80 | $14.79 | $14.79 | 1,039,300 |
| 2020-12-16 | $15.11 | $15.11 | $14.63 | $14.67 | $14.67 | 627,750 |
| 2020-12-15 | $15.40 | $15.47 | $14.90 | $15.05 | $15.05 | 777,690 |
| 2020-12-14 | $15.40 | $15.76 | $15.31 | $15.40 | $15.40 | 950,000 |
| 2020-12-11 | $15.40 | $15.91 | $15.31 | $15.59 | $15.59 | 582,200 |
| 2020-12-10 | $15.39 | $15.64 | $15.09 | $15.40 | $15.40 | 429,600 |
| 2020-12-09 | $15.80 | $15.98 | $15.29 | $15.29 | $15.29 | 638,100 |
| 2020-12-08 | $15.97 | $16.10 | $15.71 | $15.77 | $15.77 | 520,200 |
| 2020-12-07 | $16.37 | $16.39 | $15.95 | $15.95 | $15.95 | 698,100 |
| 2020-12-04 | $16.12 | $16.28 | $16.08 | $16.24 | $16.24 | 257,500 |
| 2020-12-03 | $16.12 | $16.75 | $16.03 | $16.19 | $16.19 | 601,100 |
| 2020-12-02 | $16.30 | $16.45 | $16.16 | $16.21 | $16.21 | 555,600 |
| 2020-12-01 | $16.35 | $16.70 | $16.21 | $16.36 | $16.36 | 675,500 |
| 2020-11-30 | $16.61 | $16.61 | $16.10 | $16.32 | $16.32 | 622,900 |
| 2020-11-27 | $17.00 | $17.07 | $16.43 | $16.60 | $16.60 | 974,000 |
| 2020-11-26 | $16.36 | $17.10 | $16.28 | $16.92 | $16.92 | 1,544,700 |
| 2020-11-25 | $16.74 | $16.95 | $16.26 | $16.36 | $16.36 | 1,127,900 |
| 2020-11-24 | $17.07 | $17.23 | $16.66 | $16.75 | $16.75 | 774,100 |
| 2020-11-23 | $16.50 | $17.28 | $16.06 | $17.10 | $17.10 | 1,892,700 |
| 2020-11-20 | $17.00 | $17.00 | $16.38 | $16.41 | $16.41 | 1,249,100 |
| 2020-11-19 | $16.90 | $17.13 | $16.54 | $17.00 | $17.00 | 1,299,680 |
| 2020-11-18 | $16.97 | $17.44 | $16.75 | $16.92 | $16.92 | 878,090 |
| 2020-11-17 | $17.37 | $17.38 | $16.85 | $17.11 | $17.11 | 814,480 |
| 2020-11-16 | $17.80 | $17.91 | $17.02 | $17.21 | $17.21 | 1,398,290 |
| 2020-11-13 | $17.43 | $17.99 | $17.28 | $17.70 | $17.70 | 1,964,450 |
| 2020-11-12 | $16.91 | $17.49 | $16.70 | $17.49 | $17.49 | 1,168,810 |
| 2020-11-11 | $17.55 | $17.55 | $16.80 | $16.93 | $16.93 | 1,013,600 |
| 2020-11-10 | $17.39 | $17.58 | $17.10 | $17.55 | $17.55 | 1,200,500 |
| 2020-11-09 | $16.88 | $17.50 | $16.61 | $17.39 | $17.39 | 1,582,530 |
| 2020-11-06 | $17.22 | $17.44 | $16.50 | $16.66 | $16.66 | 1,284,150 |
| 2020-11-05 | $17.00 | $17.25 | $16.86 | $17.22 | $17.22 | 693,400 |
| 2020-11-04 | $16.87 | $17.03 | $16.60 | $16.89 | $16.89 | 526,700 |
| 2020-11-03 | $16.50 | $16.96 | $16.31 | $16.87 | $16.87 | 852,680 |
| 2020-11-02 | $15.86 | $16.57 | $15.70 | $16.40 | $16.40 | 1,803,560 |
| 2020-10-30 | $17.16 | $17.40 | $15.93 | $15.98 | $15.98 | 1,954,200 |
| 2020-10-29 | $17.53 | $17.53 | $16.80 | $17.16 | $17.16 | 1,748,000 |
| 2020-10-28 | $17.57 | $17.86 | $17.29 | $17.52 | $17.52 | 1,382,800 |
| 2020-10-27 | $17.99 | $18.00 | $17.51 | $17.56 | $17.56 | 1,218,650 |
| 2020-10-26 | $17.10 | $18.15 | $16.92 | $17.74 | $17.74 | 1,955,750 |
| 2020-10-23 | $17.71 | $17.71 | $17.22 | $17.29 | $17.29 | 924,800 |
| 2020-10-22 | $17.18 | $17.82 | $16.99 | $17.48 | $17.48 | 1,369,300 |
| 2020-10-21 | $17.49 | $17.49 | $16.99 | $17.18 | $17.18 | 1,303,900 |
| 2020-10-20 | $17.30 | $17.90 | $17.00 | $17.51 | $17.51 | 1,994,360 |
| 2020-10-19 | $17.00 | $17.25 | $16.95 | $17.18 | $17.18 | 958,100 |
| 2020-10-16 | $16.69 | $17.30 | $16.33 | $17.15 | $17.15 | 1,522,300 |
| 2020-10-15 | $16.75 | $17.07 | $16.38 | $16.83 | $16.83 | 1,496,100 |
| 2020-10-14 | $16.70 | $16.93 | $16.54 | $16.92 | $16.92 | 982,220 |
| 2020-10-13 | $16.93 | $17.12 | $16.67 | $16.77 | $16.77 | 959,200 |
| 2020-10-12 | $16.30 | $16.93 | $15.83 | $16.78 | $16.78 | 1,180,400 |
| 2020-10-09 | $16.08 | $16.48 | $16.07 | $16.11 | $16.11 | 1,004,300 |
| 2020-10-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-10-06 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-10-05 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2020-09-30 | $15.60 | $16.29 | $15.47 | $15.87 | $15.87 | 937,850 |
| 2020-09-29 | $15.27 | $15.76 | $15.06 | $15.60 | $15.60 | 834,750 |
| 2020-09-28 | $15.70 | $15.70 | $15.12 | $15.25 | $15.25 | 966,250 |
| 2020-09-25 | $15.70 | $15.70 | $15.38 | $15.45 | $15.45 | 606,400 |
| 2020-09-24 | $16.01 | $16.17 | $15.46 | $15.53 | $15.53 | 1,096,850 |
| 2020-09-23 | $15.64 | $16.27 | $15.64 | $16.09 | $16.09 | 853,000 |
| 2020-09-22 | $16.18 | $16.30 | $15.59 | $15.69 | $15.69 | 1,257,450 |
| 2020-09-21 | $16.74 | $17.00 | $16.15 | $16.45 | $16.45 | 1,839,190 |
| 2020-09-18 | $16.80 | $17.10 | $16.40 | $16.81 | $16.81 | 1,844,300 |
| 2020-09-17 | $17.72 | $17.72 | $16.73 | $16.79 | $16.79 | 1,451,010 |
| 2020-09-16 | $17.32 | $17.85 | $17.03 | $17.25 | $17.25 | 1,529,960 |
| 2020-09-15 | $17.85 | $17.93 | $17.09 | $17.40 | $17.40 | 1,875,900 |
| 2020-09-14 | $17.33 | $18.36 | $16.85 | $17.95 | $17.95 | 2,585,440 |
| 2020-09-11 | $16.53 | $17.90 | $15.52 | $17.40 | $17.40 | 3,153,910 |
| 2020-09-10 | $22.52 | $22.52 | $16.50 | $16.53 | $16.53 | 6,119,010 |
| 2020-09-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2020-09-08 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2020-09-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2020-09-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2020-09-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2020-09-02 | $18.18 | $19.47 | $17.81 | $19.16 | $19.16 | 3,154,040 |
| 2020-09-01 | $18.00 | $18.44 | $17.86 | $18.15 | $18.15 | 927,700 |
| 2020-08-31 | $18.05 | $18.67 | $18.00 | $18.00 | $18.00 | 2,012,180 |
| 2020-08-28 | $17.75 | $18.45 | $17.75 | $17.99 | $17.99 | 1,830,900 |
| 2020-08-27 | $17.32 | $18.26 | $16.70 | $17.97 | $17.97 | 2,827,560 |
| 2020-08-26 | $17.28 | $17.58 | $16.71 | $17.10 | $17.10 | 1,182,230 |
| 2020-08-25 | $16.99 | $17.45 | $16.20 | $17.28 | $17.28 | 2,292,130 |
| 2020-08-24 | $15.74 | $17.17 | $15.74 | $16.70 | $16.70 | 2,202,000 |
| 2020-08-21 | $15.80 | $16.19 | $15.80 | $16.05 | $16.05 | 720,460 |
| 2020-08-20 | $15.75 | $15.92 | $15.27 | $15.78 | $15.78 | 563,140 |
| 2020-08-19 | $16.01 | $16.20 | $15.70 | $15.73 | $15.73 | 752,200 |
| 2020-08-18 | $15.97 | $16.20 | $15.82 | $16.03 | $16.03 | 531,900 |
| 2020-08-17 | $15.68 | $16.06 | $15.49 | $15.97 | $15.97 | 885,300 |
| 2020-08-14 | $15.35 | $15.53 | $15.02 | $15.46 | $15.46 | 471,200 |
| 2020-08-13 | $15.15 | $15.65 | $15.15 | $15.31 | $15.31 | 838,300 |
| 2020-08-12 | $15.80 | $15.80 | $14.81 | $15.15 | $15.15 | 1,460,600 |
| 2020-08-11 | $16.09 | $16.13 | $15.72 | $15.77 | $15.77 | 665,110 |
| 2020-08-10 | $15.96 | $16.46 | $15.67 | $16.08 | $16.08 | 737,000 |
| 2020-08-07 | $16.25 | $16.25 | $15.87 | $15.95 | $15.95 | 901,800 |
| 2020-08-06 | $16.51 | $16.68 | $16.06 | $16.25 | $16.25 | 698,580 |
| 2020-08-05 | $16.39 | $16.55 | $16.01 | $16.49 | $16.49 | 957,000 |
| 2020-08-04 | $16.78 | $16.78 | $16.22 | $16.27 | $16.27 | 869,500 |
| 2020-08-03 | $16.28 | $16.80 | $16.24 | $16.60 | $16.60 | 939,730 |
| 2020-07-31 | $15.92 | $16.30 | $15.92 | $16.30 | $16.30 | 920,000 |
| 2020-07-30 | $16.22 | $16.40 | $15.96 | $15.99 | $15.99 | 1,019,600 |
| 2020-07-29 | $16.08 | $16.30 | $15.77 | $16.23 | $16.23 | 1,076,200 |
| 2020-07-28 | $15.90 | $16.21 | $15.83 | $16.05 | $16.05 | 733,400 |
| 2020-07-27 | $15.84 | $16.07 | $15.47 | $15.97 | $15.97 | 1,097,000 |
| 2020-07-24 | $16.94 | $16.94 | $15.79 | $15.79 | $15.79 | 1,851,500 |
| 2020-07-23 | $16.82 | $16.91 | $16.13 | $16.56 | $16.56 | 1,537,630 |
| 2020-07-22 | $16.70 | $17.24 | $16.60 | $16.82 | $16.82 | 2,219,300 |
| 2020-07-21 | $16.72 | $16.91 | $16.53 | $16.77 | $16.77 | 1,142,920 |
| 2020-07-20 | $16.43 | $16.85 | $16.20 | $16.65 | $16.65 | 1,835,500 |
| 2020-07-17 | $17.16 | $17.40 | $15.81 | $16.36 | $16.36 | 3,551,500 |
| 2020-07-16 | $17.77 | $18.66 | $17.10 | $17.16 | $17.16 | 4,156,000 |
| 2020-07-15 | $18.77 | $18.80 | $17.50 | $17.60 | $17.60 | 5,456,800 |
| 2020-07-14 | $18.48 | $19.21 | $18.31 | $18.78 | $18.78 | 6,399,100 |
| 2020-07-13 | $17.39 | $18.90 | $17.34 | $18.47 | $18.47 | 6,092,200 |
| 2020-07-10 | $18.35 | $18.35 | $17.24 | $17.30 | $17.30 | 4,285,400 |
| 2020-07-09 | $18.13 | $18.44 | $17.68 | $18.38 | $18.38 | 4,443,100 |
| 2020-07-08 | $18.15 | $18.15 | $17.51 | $17.98 | $17.98 | 3,155,300 |
| 2020-07-07 | $18.22 | $18.59 | $17.76 | $17.90 | $17.90 | 4,328,000 |
| 2020-07-06 | $17.28 | $18.30 | $16.97 | $18.20 | $18.20 | 4,083,200 |
| 2020-07-03 | $16.81 | $17.27 | $16.66 | $17.20 | $17.20 | 2,154,330 |
| 2020-07-02 | $16.88 | $17.14 | $16.74 | $16.86 | $16.86 | 1,692,700 |
| 2020-07-01 | $17.20 | $17.56 | $16.63 | $16.88 | $16.88 | 1,895,400 |
| 2020-06-30 | $17.08 | $17.41 | $16.92 | $17.20 | $17.20 | 1,103,000 |
| 2020-06-29 | $17.70 | $17.70 | $16.51 | $16.88 | $16.88 | 1,901,600 |
| 2020-06-26 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2020-06-25 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2020-06-24 | $17.49 | $17.88 | $17.36 | $17.58 | $17.58 | 1,499,630 |
| 2020-06-23 | $17.50 | $17.80 | $17.21 | $17.68 | $17.68 | 1,544,730 |
| 2020-06-22 | $17.33 | $17.69 | $17.21 | $17.46 | $17.46 | 2,377,700 |
| 2020-06-19 | $17.51 | $17.96 | $17.07 | $17.36 | $17.36 | 2,798,880 |
| 2020-06-18 | $17.60 | $18.29 | $16.95 | $17.39 | $17.39 | 3,752,300 |
| 2020-06-17 | $17.00 | $17.88 | $16.72 | $17.32 | $17.32 | 4,077,200 |
| 2020-06-16 | $15.00 | $16.40 | $15.00 | $16.40 | $16.40 | 2,109,100 |
| 2020-06-15 | $15.35 | $15.87 | $14.84 | $14.91 | $14.91 | 2,062,300 |
| 2020-06-12 | $17.39 | $17.40 | $15.74 | $16.17 | $16.17 | 3,209,300 |
| 2020-06-11 | $16.68 | $18.18 | $16.49 | $17.49 | $17.49 | 2,597,900 |
| 2020-06-10 | $16.38 | $16.77 | $16.28 | $16.56 | $16.56 | 942,700 |
| 2020-06-09 | $16.30 | $16.48 | $16.23 | $16.41 | $16.41 | 949,800 |
| 2020-06-08 | $16.28 | $16.54 | $16.22 | $16.37 | $16.37 | 886,600 |
| 2020-06-05 | $16.63 | $17.02 | $16.11 | $16.28 | $16.28 | 1,239,600 |
| 2020-06-04 | $16.30 | $16.54 | $16.17 | $16.30 | $16.30 | 877,410 |
| 2020-06-03 | $16.24 | $16.65 | $16.10 | $16.30 | $16.30 | 1,327,610 |
| 2020-06-02 | $16.31 | $16.67 | $16.10 | $16.24 | $16.24 | 1,644,300 |
| 2020-06-01 | $15.81 | $16.98 | $15.45 | $16.25 | $16.25 | 2,882,680 |
| 2020-05-29 | $16.95 | $16.98 | $15.38 | $15.70 | $15.70 | 3,446,000 |
| 2020-05-28 | $15.84 | $17.25 | $15.66 | $17.09 | $17.09 | 2,883,200 |
| 2020-05-27 | $15.98 | $16.27 | $15.65 | $15.88 | $15.88 | 1,368,500 |
| 2020-05-26 | $15.85 | $16.05 | $15.54 | $15.98 | $15.98 | 2,617,310 |
| 2020-05-25 | $14.87 | $15.85 | $14.80 | $15.82 | $15.82 | 3,198,920 |
| 2020-05-22 | $14.90 | $15.07 | $14.55 | $15.05 | $15.05 | 2,016,200 |
| 2020-05-21 | $14.70 | $15.19 | $14.67 | $14.86 | $14.86 | 1,534,700 |
| 2020-05-20 | $14.20 | $15.02 | $13.68 | $14.78 | $14.78 | 2,225,310 |
| 2020-05-19 | $14.10 | $14.49 | $14.10 | $14.28 | $14.28 | 869,810 |
| 2020-05-18 | $14.40 | $14.73 | $14.02 | $14.15 | $14.15 | 1,002,800 |
| 2020-05-15 | $14.46 | $14.93 | $14.38 | $14.42 | $14.42 | 1,332,800 |
| 2020-05-14 | $14.73 | $15.11 | $14.60 | $14.65 | $14.65 | 1,298,400 |
| 2020-05-13 | $14.19 | $14.94 | $13.98 | $14.85 | $14.85 | 2,277,600 |
| 2020-05-12 | $14.55 | $14.72 | $14.05 | $14.31 | $14.31 | 1,738,600 |
| 2020-05-11 | $15.23 | $16.20 | $14.48 | $14.64 | $14.64 | 2,699,220 |
| 2020-05-08 | $15.90 | $16.00 | $15.05 | $15.22 | $15.22 | 2,938,400 |
| 2020-05-07 | $15.53 | $16.60 | $15.00 | $15.20 | $15.20 | 5,115,840 |
| 2020-05-06 | $13.61 | $15.10 | $13.60 | $15.10 | $15.10 | 3,785,060 |
| 2020-05-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2020-05-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2020-05-01 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2020-04-30 | $13.55 | $14.55 | $13.55 | $13.73 | $13.73 | 5,211,000 |
| 2020-04-29 | $15.63 | $15.90 | $15.05 | $15.05 | $15.05 | 3,427,950 |
| 2020-04-28 | $17.01 | $17.69 | $16.72 | $16.72 | $16.72 | 3,907,800 |
| 2020-04-27 | $18.71 | $19.83 | $18.51 | $18.58 | $18.58 | 7,834,770 |
| 2020-04-24 | $16.39 | $18.03 | $16.22 | $18.03 | $18.03 | 3,137,320 |
| 2020-04-23 | $16.41 | $16.65 | $16.13 | $16.39 | $16.39 | 1,214,000 |
| 2020-04-22 | $16.24 | $16.58 | $15.91 | $16.39 | $16.39 | 1,307,200 |
| 2020-04-21 | $16.11 | $16.26 | $15.66 | $16.15 | $16.15 | 1,544,640 |
| 2020-04-20 | $15.94 | $16.51 | $15.87 | $16.10 | $16.10 | 1,288,030 |
| 2020-04-17 | $15.72 | $16.00 | $15.28 | $15.86 | $15.86 | 1,346,240 |
| 2020-04-16 | $15.38 | $15.71 | $15.04 | $15.56 | $15.56 | 1,065,800 |
| 2020-04-15 | $15.50 | $15.97 | $15.32 | $15.40 | $15.40 | 1,003,100 |
| 2020-04-14 | $15.41 | $15.80 | $15.23 | $15.78 | $15.78 | 942,340 |
| 2020-04-13 | $16.11 | $16.13 | $15.44 | $15.47 | $15.47 | 1,225,400 |
| 2020-04-10 | $16.62 | $16.66 | $15.99 | $16.11 | $16.11 | 1,590,560 |
| 2020-04-09 | $16.35 | $16.88 | $16.35 | $16.77 | $16.77 | 1,517,400 |
| 2020-04-08 | $15.40 | $16.60 | $15.31 | $16.43 | $16.43 | 1,844,100 |
| 2020-04-07 | $15.12 | $15.58 | $14.96 | $15.50 | $15.50 | 1,417,430 |
| 2020-04-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2020-04-03 | $14.95 | $15.41 | $14.83 | $14.90 | $14.90 | 828,240 |
| 2020-04-02 | $14.60 | $15.00 | $14.59 | $14.96 | $14.96 | 521,000 |
| 2020-04-01 | $14.80 | $15.03 | $14.40 | $14.74 | $14.74 | 717,650 |
| 2020-03-31 | $14.90 | $15.08 | $14.75 | $14.79 | $14.79 | 610,100 |
| 2020-03-30 | $15.00 | $15.11 | $14.40 | $14.83 | $14.83 | 1,169,500 |
| 2020-03-27 | $15.55 | $15.90 | $15.20 | $15.23 | $15.23 | 1,165,400 |
| 2020-03-26 | $15.82 | $15.85 | $15.35 | $15.39 | $15.39 | 1,234,000 |
| 2020-03-25 | $15.17 | $16.00 | $14.97 | $15.74 | $15.74 | 2,732,900 |
| 2020-03-24 | $14.77 | $15.15 | $14.44 | $14.87 | $14.87 | 1,419,300 |
| 2020-03-23 | $14.87 | $15.16 | $14.58 | $14.72 | $14.72 | 1,543,900 |
| 2020-03-20 | $15.02 | $15.38 | $14.89 | $15.12 | $15.12 | 1,393,600 |
| 2020-03-19 | $14.79 | $15.07 | $14.40 | $14.95 | $14.95 | 1,275,000 |
| 2020-03-18 | $15.45 | $15.50 | $14.61 | $14.70 | $14.70 | 2,391,320 |
| 2020-03-17 | $14.95 | $15.66 | $14.38 | $15.25 | $15.25 | 2,318,900 |
| 2020-03-16 | $16.48 | $16.50 | $15.00 | $15.00 | $15.00 | 1,819,000 |
| 2020-03-13 | $15.42 | $16.58 | $14.88 | $16.14 | $16.14 | 2,091,910 |
| 2020-03-12 | $16.21 | $16.89 | $16.00 | $16.46 | $16.46 | 1,784,810 |
| 2020-03-11 | $16.47 | $17.00 | $16.19 | $16.79 | $16.79 | 2,405,640 |
| 2020-03-10 | $15.76 | $16.55 | $14.85 | $16.47 | $16.47 | 2,130,300 |
| 2020-03-09 | $16.31 | $16.75 | $15.70 | $16.08 | $16.08 | 2,210,230 |
| 2020-03-06 | $17.38 | $17.38 | $16.13 | $16.48 | $16.48 | 2,953,810 |
| 2020-03-05 | $16.05 | $17.41 | $16.05 | $17.41 | $17.41 | 4,480,920 |
| 2020-03-04 | $15.83 | $16.14 | $15.60 | $16.03 | $16.03 | 1,070,500 |
| 2020-03-03 | $16.19 | $16.89 | $15.80 | $15.82 | $15.82 | 1,402,030 |
| 2020-03-02 | $15.69 | $16.45 | $15.28 | $16.17 | $16.17 | 2,541,770 |
| 2020-02-28 | $15.95 | $17.00 | $15.89 | $15.89 | $15.89 | 2,749,940 |
| 2020-02-27 | $17.18 | $18.00 | $17.18 | $17.66 | $17.66 | 2,228,360 |
| 2020-02-26 | $16.95 | $17.75 | $16.31 | $17.26 | $17.26 | 2,543,380 |
| 2020-02-25 | $16.60 | $18.48 | $16.51 | $16.98 | $16.98 | 3,342,010 |
| 2020-02-24 | $15.31 | $16.91 | $15.20 | $16.91 | $16.91 | 2,293,860 |
| 2020-02-21 | $15.31 | $15.80 | $15.08 | $15.37 | $15.37 | 1,014,270 |
| 2020-02-20 | $15.00 | $15.48 | $14.33 | $15.30 | $15.30 | 1,888,740 |
| 2020-02-19 | $15.14 | $15.49 | $14.77 | $15.00 | $15.00 | 1,832,100 |
| 2020-02-18 | $14.71 | $16.16 | $14.71 | $15.46 | $15.46 | 3,190,800 |
| 2020-02-17 | $13.37 | $14.71 | $13.23 | $14.71 | $14.71 | 1,952,890 |
| 2020-02-14 | $13.33 | $13.70 | $13.16 | $13.37 | $13.37 | 1,187,680 |
| 2020-02-13 | $13.74 | $13.99 | $13.42 | $13.63 | $13.63 | 2,125,500 |
| 2020-02-12 | $13.24 | $13.78 | $13.24 | $13.73 | $13.73 | 1,773,820 |
| 2020-02-11 | $13.37 | $13.61 | $13.23 | $13.50 | $13.50 | 1,130,160 |
| 2020-02-10 | $13.06 | $13.62 | $13.06 | $13.42 | $13.42 | 937,630 |
| 2020-02-07 | $13.19 | $13.39 | $12.83 | $13.25 | $13.25 | 1,154,320 |
| 2020-02-06 | $13.20 | $13.39 | $13.10 | $13.31 | $13.31 | 1,340,940 |
| 2020-02-05 | $13.16 | $13.87 | $13.03 | $13.13 | $13.13 | 2,523,310 |
| 2020-02-04 | $13.05 | $13.56 | $12.47 | $13.30 | $13.30 | 1,500,390 |
| 2020-02-03 | $12.90 | $13.60 | $12.90 | $12.90 | $12.90 | 723,200 |
| 2020-01-31 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-30 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-29 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-27 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-24 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2020-01-23 | $15.13 | $15.30 | $14.00 | $14.33 | $14.33 | 1,170,930 |
| 2020-01-22 | $15.21 | $15.21 | $14.33 | $14.98 | $14.98 | 1,814,300 |
| 2020-01-21 | $15.47 | $15.70 | $15.00 | $15.07 | $15.07 | 959,320 |
| 2020-01-20 | $15.82 | $16.15 | $14.95 | $15.45 | $15.45 | 1,768,580 |
| 2020-01-17 | $16.40 | $16.40 | $15.40 | $15.60 | $15.60 | 1,478,500 |
| 2020-01-16 | $16.51 | $16.67 | $16.00 | $16.14 | $16.14 | 1,652,300 |
| 2020-01-15 | $16.62 | $16.74 | $16.26 | $16.48 | $16.48 | 1,379,230 |
| 2020-01-14 | $16.88 | $17.05 | $16.40 | $16.48 | $16.48 | 2,013,500 |
| 2020-01-13 | $16.50 | $16.91 | $15.85 | $16.88 | $16.88 | 1,924,100 |
| 2020-01-10 | $17.49 | $17.49 | $16.16 | $16.43 | $16.43 | 1,448,940 |
| 2020-01-09 | $17.10 | $17.10 | $16.51 | $16.98 | $16.98 | 1,121,300 |
| 2020-01-08 | $17.71 | $17.71 | $16.51 | $16.83 | $16.83 | 1,688,120 |
| 2020-01-07 | $16.91 | $17.58 | $16.88 | $17.38 | $17.38 | 2,032,550 |
| 2020-01-06 | $16.02 | $17.45 | $16.02 | $16.89 | $16.89 | 2,427,110 |
| 2020-01-03 | $16.49 | $17.16 | $16.31 | $16.41 | $16.41 | 1,898,960 |
| 2020-01-02 | $15.92 | $16.75 | $15.92 | $16.40 | $16.40 | 2,481,990 |
| 2020-01-01 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2019-12-31 | $16.88 | $17.25 | $15.45 | $15.92 | $15.92 | 3,543,100 |
| 2019-12-30 | $15.83 | $16.99 | $15.65 | $16.80 | $16.80 | 2,733,400 |
| 2019-12-27 | $15.41 | $15.97 | $15.22 | $15.71 | $15.71 | 2,331,520 |
| 2019-12-26 | $16.00 | $16.27 | $15.26 | $15.70 | $15.70 | 1,824,700 |
| 2019-12-25 | $15.40 | $16.00 | $14.91 | $16.00 | $16.00 | 1,992,560 |
| 2019-12-24 | $15.83 | $15.98 | $14.63 | $15.50 | $15.50 | 2,711,900 |
| 2019-12-23 | $14.27 | $15.90 | $13.79 | $15.83 | $15.83 | 4,957,950 |
| 2019-12-20 | $13.92 | $14.60 | $13.79 | $14.45 | $14.45 | 2,045,530 |
| 2019-12-19 | $13.26 | $14.10 | $13.26 | $14.03 | $14.03 | 2,679,200 |
| 2019-12-18 | $13.23 | $13.53 | $13.05 | $13.42 | $13.42 | 2,794,600 |
| 2019-12-17 | $12.30 | $13.34 | $12.11 | $13.21 | $13.21 | 3,543,300 |
| 2019-12-16 | $11.60 | $12.30 | $11.58 | $12.14 | $12.14 | 2,761,900 |
| 2019-12-13 | $11.38 | $11.65 | $11.34 | $11.51 | $11.51 | 1,630,550 |
| 2019-12-12 | $11.30 | $11.41 | $11.11 | $11.33 | $11.33 | 707,300 |
| 2019-12-11 | $11.58 | $11.58 | $11.25 | $11.38 | $11.38 | 715,950 |
| 2019-12-10 | $11.50 | $11.60 | $11.33 | $11.48 | $11.48 | 1,317,300 |
| 2019-12-09 | $11.63 | $11.66 | $11.21 | $11.54 | $11.54 | 625,000 |
| 2019-12-06 | $11.86 | $11.86 | $11.29 | $11.57 | $11.57 | 634,200 |
| 2019-12-05 | $11.57 | $11.71 | $11.51 | $11.62 | $11.62 | 1,060,890 |
| 2019-12-04 | $11.47 | $11.60 | $11.15 | $11.60 | $11.60 | 928,080 |
| 2019-12-03 | $11.10 | $11.50 | $11.00 | $11.45 | $11.45 | 1,056,080 |
| 2019-12-02 | $10.88 | $11.11 | $10.80 | $11.10 | $11.10 | 965,500 |
| 2019-11-29 | $11.00 | $11.12 | $10.70 | $10.88 | $10.88 | 1,814,600 |
| 2019-11-28 | $11.14 | $11.78 | $10.10 | $11.35 | $11.35 | 2,900,470 |
| 2019-11-27 | $11.33 | $11.38 | $11.06 | $11.12 | $11.12 | 1,386,700 |
| 2019-11-26 | $11.36 | $11.56 | $11.31 | $11.33 | $11.33 | 968,500 |
| 2019-11-25 | $11.49 | $11.70 | $11.33 | $11.53 | $11.53 | 702,300 |
| 2019-11-22 | $11.76 | $11.90 | $11.47 | $11.51 | $11.51 | 847,100 |
| 2019-11-21 | $11.55 | $11.74 | $11.48 | $11.70 | $11.70 | 540,700 |
| 2019-11-20 | $11.70 | $12.00 | $11.52 | $11.69 | $11.69 | 1,028,500 |
| 2019-11-19 | $11.73 | $11.84 | $11.61 | $11.70 | $11.70 | 1,071,500 |
| 2019-11-18 | $11.71 | $11.87 | $11.50 | $11.60 | $11.60 | 616,900 |
| 2019-11-15 | $12.23 | $12.23 | $11.70 | $11.71 | $11.71 | 1,451,400 |
| 2019-11-14 | $11.80 | $12.13 | $11.72 | $12.02 | $12.02 | 1,079,800 |
| 2019-11-13 | $11.48 | $11.94 | $11.48 | $11.85 | $11.85 | 1,366,400 |
| 2019-11-12 | $11.51 | $11.70 | $11.32 | $11.60 | $11.60 | 1,035,700 |
| 2019-11-11 | $11.55 | $11.76 | $11.31 | $11.50 | $11.50 | 1,307,290 |
| 2019-11-08 | $12.00 | $12.02 | $11.67 | $11.81 | $11.81 | 1,914,300 |
| 2019-11-07 | $12.86 | $12.95 | $11.68 | $12.05 | $12.05 | 3,641,330 |
| 2019-11-06 | $12.78 | $13.08 | $12.78 | $12.86 | $12.86 | 481,900 |
| 2019-11-05 | $13.07 | $13.20 | $12.80 | $12.96 | $12.96 | 981,600 |
| 2019-11-04 | $13.29 | $13.48 | $13.07 | $13.20 | $13.20 | 906,400 |
| 2019-11-01 | $13.25 | $13.43 | $13.00 | $13.29 | $13.29 | 991,360 |
| 2019-10-31 | $13.48 | $13.50 | $13.21 | $13.27 | $13.27 | 800,800 |
| 2019-10-30 | $13.60 | $13.60 | $13.28 | $13.31 | $13.31 | 954,400 |
| 2019-10-29 | $13.42 | $13.65 | $13.34 | $13.61 | $13.61 | 1,223,800 |
| 2019-10-28 | $13.37 | $13.69 | $13.25 | $13.59 | $13.59 | 1,602,460 |
| 2019-10-25 | $13.00 | $13.48 | $12.85 | $13.42 | $13.42 | 3,176,430 |
| 2019-10-24 | $12.90 | $13.21 | $12.84 | $13.17 | $13.17 | 1,328,520 |
| 2019-10-23 | $13.20 | $13.44 | $12.90 | $13.37 | $13.37 | 3,267,000 |
| 2019-10-22 | $13.05 | $13.05 | $12.76 | $12.98 | $12.98 | 1,255,100 |
| 2019-10-21 | $13.30 | $14.30 | $13.07 | $13.17 | $13.17 | 2,155,100 |
| 2019-10-18 | $13.18 | $13.20 | $12.75 | $13.00 | $13.00 | 1,167,360 |
| 2019-10-17 | $12.88 | $13.18 | $12.74 | $13.05 | $13.05 | 870,400 |
| 2019-10-16 | $13.16 | $13.18 | $12.75 | $12.86 | $12.86 | 874,550 |
| 2019-10-15 | $13.31 | $13.50 | $13.05 | $13.15 | $13.15 | 1,079,300 |
| 2019-10-14 | $12.96 | $13.41 | $12.86 | $13.41 | $13.41 | 1,015,030 |
| 2019-10-11 | $13.20 | $13.20 | $12.80 | $12.80 | $12.80 | 724,600 |
| 2019-10-10 | $13.00 | $13.16 | $12.78 | $13.10 | $13.10 | 682,450 |
| 2019-10-09 | $12.86 | $13.08 | $12.53 | $13.00 | $13.00 | 639,000 |
| 2019-10-08 | $12.95 | $13.12 | $12.83 | $12.86 | $12.86 | 1,006,100 |
| 2019-10-07 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-10-04 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-10-03 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-10-02 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-10-01 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2019-09-30 | $13.23 | $13.31 | $12.80 | $13.16 | $13.16 | 1,506,450 |
| 2019-09-27 | $13.30 | $13.30 | $12.60 | $13.22 | $13.22 | 1,154,390 |
| 2019-09-26 | $13.38 | $13.43 | $12.90 | $13.22 | $13.22 | 843,400 |
| 2019-09-25 | $13.96 | $13.96 | $13.19 | $13.41 | $13.41 | 1,617,900 |
| 2019-09-24 | $14.08 | $14.08 | $13.83 | $14.00 | $14.00 | 1,105,890 |
| 2019-09-23 | $13.83 | $14.04 | $13.74 | $13.92 | $13.92 | 920,500 |
| 2019-09-20 | $14.00 | $14.16 | $13.86 | $13.94 | $13.94 | 965,400 |
| 2019-09-19 | $14.37 | $14.37 | $13.84 | $14.03 | $14.03 | 1,574,400 |
| 2019-09-18 | $14.59 | $14.82 | $14.22 | $14.37 | $14.37 | 1,734,270 |
| 2019-09-17 | $14.50 | $14.63 | $14.03 | $14.62 | $14.62 | 1,379,550 |
| 2019-09-16 | $14.25 | $14.63 | $14.14 | $14.55 | $14.55 | 1,194,500 |
| 2019-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2019-09-12 | $14.17 | $14.38 | $14.11 | $14.20 | $14.20 | 1,037,600 |
| 2019-09-11 | $14.09 | $14.48 | $14.07 | $14.10 | $14.10 | 944,900 |
| 2019-09-10 | $14.50 | $14.50 | $14.17 | $14.27 | $14.27 | 1,171,000 |
| 2019-09-09 | $14.38 | $14.52 | $14.02 | $14.42 | $14.42 | 1,999,900 |
| 2019-09-06 | $14.60 | $14.60 | $13.95 | $14.16 | $14.16 | 1,646,520 |
| 2019-09-05 | $14.91 | $14.91 | $14.42 | $14.61 | $14.61 | 1,545,100 |
| 2019-09-04 | $14.80 | $14.80 | $14.45 | $14.62 | $14.62 | 573,800 |
| 2019-09-03 | $14.08 | $14.74 | $13.94 | $14.63 | $14.63 | 1,415,300 |
| 2019-09-02 | $14.00 | $14.19 | $13.83 | $14.11 | $14.11 | 999,300 |
| 2019-08-30 | $14.05 | $14.51 | $13.72 | $14.02 | $14.02 | 1,794,920 |
| 2019-08-29 | $14.39 | $14.39 | $14.02 | $14.18 | $14.18 | 994,200 |
| 2019-08-28 | $13.88 | $14.51 | $13.88 | $14.18 | $14.18 | 1,747,900 |
| 2019-08-27 | $13.84 | $14.28 | $13.66 | $14.02 | $14.02 | 1,094,700 |
| 2019-08-26 | $13.37 | $13.86 | $13.15 | $13.71 | $13.71 | 1,046,600 |
| 2019-08-23 | $13.43 | $13.63 | $13.28 | $13.52 | $13.52 | 1,282,700 |
| 2019-08-22 | $13.43 | $13.68 | $13.22 | $13.38 | $13.38 | 762,200 |
| 2019-08-21 | $13.22 | $13.55 | $13.22 | $13.50 | $13.50 | 1,411,200 |
| 2019-08-20 | $13.06 | $13.41 | $13.06 | $13.27 | $13.27 | 734,100 |
| 2019-08-19 | $13.36 | $13.40 | $13.16 | $13.25 | $13.25 | 1,740,900 |
| 2019-08-16 | $12.48 | $13.50 | $12.47 | $13.29 | $13.29 | 2,412,820 |
| 2019-08-15 | $12.78 | $12.78 | $12.48 | $12.55 | $12.55 | 1,531,220 |
| 2019-08-14 | $13.09 | $13.18 | $12.85 | $12.95 | $12.95 | 1,089,300 |
| 2019-08-13 | $12.68 | $13.18 | $12.51 | $13.09 | $13.09 | 730,800 |
| 2019-08-12 | $12.81 | $12.95 | $12.52 | $12.80 | $12.80 | 1,256,900 |
| 2019-08-09 | $12.97 | $12.97 | $12.64 | $12.80 | $12.80 | 1,376,300 |
| 2019-08-08 | $12.98 | $13.19 | $12.68 | $12.95 | $12.95 | 1,300,100 |
| 2019-08-07 | $12.68 | $13.30 | $12.68 | $13.20 | $13.20 | 2,019,142 |
| 2019-08-06 | $13.59 | $13.59 | $12.21 | $12.55 | $12.55 | 1,590,380 |
| 2019-08-05 | $13.36 | $14.03 | $13.15 | $13.45 | $13.45 | 752,350 |
| 2019-08-02 | $13.63 | $13.63 | $13.24 | $13.42 | $13.42 | 641,900 |
| 2019-08-01 | $13.68 | $13.84 | $13.47 | $13.69 | $13.69 | 660,500 |
| 2019-07-31 | $13.97 | $13.98 | $13.72 | $13.92 | $13.92 | 665,000 |
| 2019-07-30 | $14.42 | $14.42 | $13.78 | $13.92 | $13.92 | 1,105,150 |
| 2019-07-29 | $14.31 | $14.33 | $13.81 | $14.32 | $14.32 | 566,020 |
| 2019-07-26 | $14.34 | $14.34 | $14.06 | $14.15 | $14.15 | 665,460 |
| 2019-07-25 | $14.70 | $14.70 | $14.17 | $14.20 | $14.20 | 1,211,400 |
| 2019-07-24 | $13.93 | $14.59 | $13.93 | $14.45 | $14.45 | 1,777,170 |
| 2019-07-23 | $14.05 | $14.18 | $13.84 | $13.94 | $13.94 | 1,228,200 |
| 2019-07-22 | $14.95 | $14.95 | $13.46 | $14.00 | $14.00 | 2,942,100 |
| 2019-07-19 | $14.08 | $15.00 | $14.08 | $14.95 | $14.95 | 1,654,770 |
| 2019-07-18 | $14.26 | $14.48 | $13.89 | $14.38 | $14.38 | 1,011,180 |
| 2019-07-17 | $14.45 | $14.72 | $14.27 | $14.49 | $14.49 | 987,880 |
| 2019-07-16 | $14.51 | $14.51 | $14.25 | $14.48 | $14.48 | 395,700 |
| 2019-07-15 | $14.07 | $14.79 | $14.07 | $14.51 | $14.51 | 757,100 |
| 2019-07-12 | $14.56 | $14.69 | $14.20 | $14.52 | $14.52 | 753,300 |
| 2019-07-11 | $14.21 | $14.57 | $14.08 | $14.40 | $14.40 | 853,400 |
| 2019-07-10 | $14.60 | $14.60 | $14.00 | $14.35 | $14.35 | 918,800 |
| 2019-07-09 | $14.50 | $14.70 | $13.18 | $14.61 | $14.61 | 1,134,760 |
| 2019-07-08 | $15.30 | $15.30 | $14.59 | $14.64 | $14.64 | 1,278,400 |
| 2019-07-05 | $15.44 | $15.48 | $14.94 | $15.30 | $15.30 | 678,400 |
| 2019-07-04 | $15.10 | $15.40 | $15.03 | $15.09 | $15.09 | 709,700 |
| 2019-07-03 | $15.50 | $15.50 | $15.13 | $15.29 | $15.29 | 1,796,540 |
| 2019-07-02 | $16.00 | $16.00 | $15.26 | $15.35 | $15.35 | 1,152,190 |
| 2019-07-01 | $15.99 | $16.00 | $14.22 | $15.80 | $15.80 | 1,337,680 |
| 2019-06-28 | $15.84 | $15.94 | $15.51 | $15.78 | $15.78 | 1,212,160 |
| 2019-06-27 | $15.48 | $15.92 | $15.48 | $15.85 | $15.85 | 966,860 |
| 2019-06-26 | $15.78 | $16.00 | $15.44 | $15.44 | $15.44 | 1,156,290 |
| 2019-06-25 | $16.08 | $16.19 | $15.12 | $15.96 | $15.96 | 1,424,700 |
| 2019-06-24 | $16.19 | $16.42 | $15.87 | $16.19 | $16.19 | 1,862,370 |
| 2019-06-21 | $16.82 | $17.10 | $16.10 | $16.26 | $16.26 | 2,448,270 |
| 2019-06-20 | $16.37 | $16.37 | $15.71 | $15.99 | $15.99 | 1,438,010 |
| 2019-06-19 | $16.70 | $16.70 | $15.83 | $15.88 | $15.88 | 1,238,900 |
| 2019-06-18 | $15.96 | $16.70 | $15.63 | $16.05 | $16.05 | 1,429,500 |
| 2019-06-17 | $16.11 | $16.79 | $16.00 | $16.25 | $16.25 | 1,558,600 |
| 2019-06-14 | $16.68 | $16.69 | $15.79 | $16.13 | $16.13 | 1,811,870 |
| 2019-06-13 | $16.80 | $17.13 | $16.32 | $16.44 | $16.44 | 1,877,600 |
| 2019-06-12 | $16.45 | $17.10 | $16.45 | $16.91 | $16.91 | 2,721,900 |
| 2019-06-11 | $16.19 | $16.64 | $15.95 | $16.45 | $16.45 | 4,113,550 |
| 2019-06-10 | $15.10 | $16.64 | $15.04 | $16.47 | $16.47 | 4,465,350 |
| 2019-06-07 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2019-06-06 | $15.68 | $15.68 | $14.80 | $15.13 | $15.13 | 1,432,700 |
| 2019-06-05 | $16.00 | $16.08 | $15.65 | $15.66 | $15.66 | 1,023,800 |
| 2019-06-04 | $15.91 | $16.20 | $15.31 | $15.88 | $15.88 | 1,261,200 |
| 2019-06-03 | $15.60 | $16.09 | $15.60 | $16.02 | $16.02 | 1,427,790 |
| 2019-05-31 | $15.52 | $16.20 | $15.43 | $15.68 | $15.68 | 2,159,800 |
| 2019-05-30 | $14.79 | $15.83 | $14.68 | $15.80 | $15.80 | 2,378,900 |
| 2019-05-29 | $14.40 | $14.96 | $14.14 | $14.96 | $14.96 | 1,386,600 |
| 2019-05-28 | $14.68 | $14.68 | $14.10 | $14.40 | $14.40 | 1,590,600 |
| 2019-05-27 | $13.94 | $14.36 | $13.80 | $14.30 | $14.30 | 1,665,010 |
| 2019-05-24 | $13.44 | $14.04 | $13.30 | $13.95 | $13.95 | 1,699,560 |
| 2019-05-23 | $14.50 | $14.50 | $13.55 | $13.56 | $13.56 | 2,757,650 |
| 2019-05-22 | $14.30 | $14.56 | $14.18 | $14.50 | $14.50 | 1,820,470 |
| 2019-05-21 | $14.30 | $14.69 | $14.16 | $14.29 | $14.29 | 2,238,330 |
| 2019-05-20 | $14.90 | $14.99 | $14.27 | $14.31 | $14.31 | 2,999,800 |
| 2019-05-17 | $16.56 | $16.56 | $14.96 | $15.16 | $15.16 | 5,417,590 |
| 2019-05-16 | $16.54 | $16.73 | $16.31 | $16.47 | $16.47 | 3,514,160 |
| 2019-05-15 | $17.00 | $17.20 | $16.44 | $16.61 | $16.61 | 5,205,770 |
| 2019-05-14 | $16.52 | $17.44 | $16.43 | $17.05 | $17.05 | 5,256,570 |
| 2019-05-13 | $17.23 | $18.00 | $16.30 | $17.28 | $17.28 | 7,380,570 |
| 2019-05-10 | $15.40 | $17.11 | $15.40 | $17.11 | $17.11 | 6,903,670 |
| 2019-05-09 | $15.46 | $15.89 | $15.17 | $15.55 | $15.55 | 4,236,630 |
| 2019-05-08 | $14.80 | $16.78 | $14.70 | $15.94 | $15.94 | 8,148,530 |
| 2019-05-07 | $13.94 | $15.29 | $13.83 | $15.29 | $15.29 | 4,905,700 |
| 2019-05-06 | $14.05 | $14.27 | $13.53 | $13.90 | $13.90 | 4,650,450 |
| 2019-05-03 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-05-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-05-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-04-30 | $14.31 | $15.80 | $14.00 | $15.03 | $15.03 | 6,756,320 |
| 2019-04-29 | $13.00 | $14.62 | $12.62 | $14.62 | $14.62 | 5,683,430 |
| 2019-04-26 | $13.68 | $13.89 | $12.92 | $13.29 | $13.29 | 2,948,690 |
| 2019-04-25 | $14.47 | $14.50 | $13.85 | $13.85 | $13.85 | 4,492,860 |
| 2019-04-24 | $13.62 | $14.96 | $13.62 | $14.81 | $14.81 | 6,424,540 |
| 2019-04-23 | $14.16 | $14.20 | $13.32 | $13.60 | $13.60 | 3,437,390 |
| 2019-04-22 | $14.15 | $14.50 | $13.81 | $14.36 | $14.36 | 4,439,200 |
| 2019-04-19 | $13.80 | $14.39 | $13.63 | $14.13 | $14.13 | 3,764,670 |
| 2019-04-18 | $14.06 | $14.37 | $13.81 | $13.85 | $13.85 | 5,498,110 |
| 2019-04-17 | $15.00 | $15.65 | $14.52 | $14.52 | $14.52 | 9,530,240 |
| 2019-04-16 | $12.95 | $14.27 | $12.95 | $14.27 | $14.27 | 3,114,500 |
| 2019-04-15 | $13.49 | $13.60 | $12.86 | $12.97 | $12.97 | 2,475,700 |
| 2019-04-12 | $13.20 | $13.69 | $12.93 | $13.40 | $13.40 | 2,679,500 |
| 2019-04-11 | $12.98 | $13.39 | $12.86 | $13.14 | $13.14 | 1,785,410 |
| 2019-04-10 | $13.16 | $13.30 | $12.85 | $13.00 | $13.00 | 1,914,300 |
| 2019-04-09 | $13.16 | $13.48 | $12.90 | $13.32 | $13.32 | 2,954,930 |
| 2019-04-08 | $12.93 | $13.30 | $12.58 | $13.27 | $13.27 | 4,238,610 |
| 2019-04-05 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2019-04-04 | $13.05 | $13.15 | $12.84 | $12.93 | $12.93 | 1,841,830 |
| 2019-04-03 | $12.90 | $13.10 | $12.72 | $13.04 | $13.04 | 2,030,800 |
| 2019-04-02 | $12.92 | $12.98 | $12.76 | $12.84 | $12.84 | 2,625,850 |
| 2019-04-01 | $12.32 | $12.84 | $12.25 | $12.81 | $12.81 | 2,375,200 |
| 2019-03-29 | $12.10 | $12.44 | $11.57 | $12.25 | $12.25 | 2,724,710 |
| 2019-03-28 | $12.14 | $12.38 | $12.00 | $12.05 | $12.05 | 1,294,600 |
| 2019-03-27 | $12.30 | $12.48 | $11.88 | $12.15 | $12.15 | 1,647,500 |
| 2019-03-26 | $12.61 | $12.86 | $12.25 | $12.30 | $12.30 | 2,228,200 |
| 2019-03-25 | $12.60 | $12.90 | $12.55 | $12.66 | $12.66 | 1,771,800 |
| 2019-03-22 | $12.75 | $12.97 | $12.52 | $12.88 | $12.88 | 2,917,820 |
| 2019-03-21 | $12.75 | $13.00 | $12.72 | $12.76 | $12.76 | 3,985,230 |
| 2019-03-20 | $12.90 | $13.07 | $12.55 | $12.75 | $12.75 | 2,799,280 |
| 2019-03-19 | $13.11 | $13.13 | $12.65 | $12.77 | $12.77 | 2,607,620 |
| 2019-03-18 | $13.10 | $13.45 | $12.80 | $13.11 | $13.11 | 2,284,700 |
| 2019-03-15 | $12.82 | $13.18 | $12.81 | $12.96 | $12.96 | 2,263,800 |
| 2019-03-14 | $13.25 | $13.60 | $12.32 | $12.98 | $12.98 | 6,501,610 |
| 2019-03-13 | $13.79 | $13.89 | $13.05 | $13.16 | $13.16 | 3,608,440 |
| 2019-03-12 | $14.19 | $14.50 | $13.68 | $13.92 | $13.92 | 7,042,400 |
| 2019-03-11 | $12.70 | $13.86 | $12.60 | $13.86 | $13.86 | 6,101,790 |
| 2019-03-08 | $13.79 | $13.79 | $12.52 | $12.60 | $12.60 | 3,642,900 |
| 2019-03-07 | $13.86 | $14.00 | $13.62 | $13.88 | $13.88 | 4,705,300 |
| 2019-03-06 | $14.00 | $14.00 | $13.61 | $13.95 | $13.95 | 6,078,100 |
| 2019-03-05 | $14.30 | $15.00 | $13.59 | $14.09 | $14.09 | 9,498,800 |
| 2019-03-04 | $13.03 | $14.30 | $12.94 | $14.30 | $14.30 | 3,539,100 |
| 2019-03-01 | $13.02 | $13.26 | $12.85 | $13.00 | $13.00 | 1,836,400 |
| 2019-02-28 | $12.83 | $13.85 | $12.80 | $13.30 | $13.30 | 2,909,500 |
| 2019-02-27 | $12.94 | $13.40 | $12.60 | $12.79 | $12.79 | 2,644,600 |
| 2019-02-26 | $12.75 | $13.10 | $12.46 | $12.69 | $12.69 | 3,517,960 |
| 2019-02-25 | $12.35 | $13.04 | $12.18 | $12.75 | $12.75 | 4,319,040 |
| 2019-02-22 | $11.99 | $12.53 | $11.88 | $12.27 | $12.27 | 3,418,750 |
| 2019-02-21 | $12.16 | $12.42 | $11.81 | $11.84 | $11.84 | 3,164,500 |
| 2019-02-20 | $12.32 | $12.39 | $12.09 | $12.16 | $12.16 | 2,458,930 |
| 2019-02-19 | $12.00 | $12.45 | $11.90 | $12.25 | $12.25 | 4,010,160 |
| 2019-02-18 | $11.56 | $12.60 | $11.45 | $11.99 | $11.99 | 4,584,240 |
| 2019-02-15 | $11.24 | $12.11 | $11.14 | $11.55 | $11.55 | 5,158,840 |
| 2019-02-14 | $10.80 | $11.53 | $10.75 | $11.37 | $11.37 | 6,846,270 |
| 2019-02-13 | $10.85 | $10.89 | $10.67 | $10.83 | $10.83 | 3,015,750 |
| 2019-02-12 | $10.65 | $10.86 | $10.51 | $10.83 | $10.83 | 3,359,940 |
| 2019-02-11 | $10.56 | $10.74 | $10.25 | $10.65 | $10.65 | 2,971,150 |
| 2019-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2019-02-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2019-02-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2019-02-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2019-02-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2019-02-01 | $9.70 | $10.73 | $9.70 | $10.49 | $10.49 | 3,672,190 |
| 2019-01-31 | $9.38 | $9.91 | $9.38 | $9.75 | $9.75 | 2,367,100 |
| 2019-01-30 | $9.66 | $9.98 | $9.66 | $9.84 | $9.84 | 2,032,750 |
| 2019-01-29 | $9.80 | $10.00 | $9.32 | $9.85 | $9.85 | 3,888,850 |
| 2019-01-28 | $10.85 | $10.98 | $9.75 | $9.85 | $9.85 | 7,752,050 |
| 2019-01-25 | $10.84 | $11.06 | $10.81 | $10.83 | $10.83 | 4,170,400 |
| 2019-01-24 | $10.86 | $11.08 | $10.77 | $10.93 | $10.93 | 4,790,660 |
| 2019-01-23 | $10.52 | $11.18 | $10.46 | $10.99 | $10.99 | 7,760,130 |
| 2019-01-22 | $10.48 | $10.70 | $10.46 | $10.53 | $10.53 | 2,405,300 |
| 2019-01-21 | $10.46 | $10.63 | $10.40 | $10.48 | $10.48 | 1,919,390 |
| 2019-01-18 | $10.66 | $10.72 | $10.43 | $10.46 | $10.46 | 2,879,140 |
| 2019-01-17 | $10.64 | $10.74 | $10.40 | $10.71 | $10.71 | 3,788,210 |
| 2019-01-16 | $10.84 | $11.09 | $10.57 | $10.60 | $10.60 | 4,633,390 |
| 2019-01-15 | $10.53 | $10.83 | $10.43 | $10.82 | $10.82 | 5,212,520 |
| 2019-01-14 | $10.88 | $10.88 | $10.31 | $10.51 | $10.51 | 5,623,390 |
| 2019-01-11 | $10.98 | $11.06 | $10.63 | $10.84 | $10.84 | 6,414,880 |
| 2019-01-10 | $10.66 | $11.31 | $10.58 | $11.09 | $11.09 | 11,548,150 |
| 2019-01-09 | $10.62 | $11.09 | $10.62 | $10.72 | $10.72 | 8,236,000 |
| 2019-01-08 | $10.97 | $10.97 | $10.59 | $10.71 | $10.71 | 8,264,600 |
| 2019-01-07 | $10.74 | $11.62 | $10.65 | $11.14 | $11.14 | 14,490,330 |
| 2019-01-04 | $10.54 | $11.17 | $10.15 | $10.72 | $10.72 | 14,892,930 |
| 2019-01-03 | $9.32 | $10.65 | $9.32 | $10.65 | $10.65 | 8,457,900 |
| 2019-01-02 | $9.64 | $9.82 | $9.62 | $9.68 | $9.68 | 4,098,470 |
| 2019-01-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-12-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-12-28 | $9.84 | $9.90 | $9.51 | $9.53 | $9.53 | 7,547,510 |
| 2018-12-27 | $10.91 | $11.08 | $10.07 | $10.10 | $10.10 | 13,546,080 |
| 2018-12-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-12-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-12-24 | $9.87 | $9.96 | $9.71 | $9.75 | $9.75 | 2,554,060 |
| 2018-12-21 | $9.88 | $9.97 | $9.77 | $9.90 | $9.90 | 2,226,200 |
| 2018-12-20 | $9.67 | $10.06 | $9.60 | $9.94 | $9.94 | 3,575,900 |
| 2018-12-19 | $9.73 | $9.94 | $9.63 | $9.66 | $9.66 | 2,217,400 |
| 2018-12-18 | $9.68 | $9.93 | $9.58 | $9.74 | $9.74 | 3,347,440 |
| 2018-12-17 | $9.50 | $9.67 | $9.31 | $9.62 | $9.62 | 2,603,500 |
| 2018-12-14 | $10.12 | $10.15 | $9.28 | $9.50 | $9.50 | 4,818,850 |
| 2018-12-13 | $10.07 | $10.25 | $10.02 | $10.14 | $10.14 | 2,123,800 |
| 2018-12-12 | $10.07 | $10.13 | $10.00 | $10.06 | $10.06 | 1,522,200 |
| 2018-12-11 | $9.85 | $10.14 | $9.85 | $10.04 | $10.04 | 2,447,900 |
| 2018-12-10 | $9.95 | $9.99 | $9.76 | $9.81 | $9.81 | 1,838,090 |
| 2018-12-07 | $10.04 | $10.09 | $9.90 | $10.04 | $10.04 | 1,926,190 |
| 2018-12-06 | $10.30 | $10.33 | $9.94 | $10.01 | $10.01 | 3,067,050 |
| 2018-12-05 | $10.32 | $10.41 | $10.22 | $10.30 | $10.30 | 2,981,010 |
| 2018-12-04 | $10.40 | $10.60 | $10.33 | $10.57 | $10.57 | 4,020,000 |
| 2018-12-03 | $10.42 | $10.54 | $10.21 | $10.50 | $10.50 | 4,989,440 |
| 2018-11-30 | $10.02 | $10.19 | $9.80 | $10.10 | $10.10 | 3,474,160 |
| 2018-11-29 | $10.63 | $10.68 | $10.01 | $10.01 | $10.01 | 3,992,700 |
| 2018-11-28 | $10.46 | $10.65 | $10.00 | $10.63 | $10.63 | 4,606,680 |
| 2018-11-27 | $10.50 | $10.58 | $10.28 | $10.41 | $10.41 | 4,112,820 |
| 2018-11-26 | $10.56 | $10.70 | $10.33 | $10.38 | $10.38 | 4,522,000 |
| 2018-11-23 | $11.54 | $11.65 | $10.51 | $10.70 | $10.70 | 7,126,700 |
| 2018-11-22 | $11.63 | $11.74 | $11.50 | $11.60 | $11.60 | 5,483,690 |
| 2018-11-21 | $11.35 | $11.65 | $11.22 | $11.63 | $11.63 | 6,484,390 |
| 2018-11-20 | $11.82 | $11.97 | $11.43 | $11.50 | $11.50 | 9,160,820 |
| 2018-11-19 | $12.45 | $12.69 | $11.81 | $11.81 | $11.81 | 15,999,940 |
| 2018-11-16 | $13.70 | $13.70 | $13.12 | $13.12 | $13.12 | 21,266,210 |
| 2018-11-15 | $14.63 | $14.75 | $12.77 | $14.58 | $14.58 | 28,640,590 |
| 2018-11-14 | $12.68 | $13.41 | $11.40 | $13.41 | $13.41 | 15,692,610 |
| 2018-11-13 | $11.99 | $12.19 | $11.50 | $12.19 | $12.19 | 18,462,260 |
| 2018-11-12 | $9.99 | $11.08 | $9.96 | $11.08 | $11.08 | 5,565,500 |
| 2018-11-09 | $9.89 | $10.16 | $9.73 | $10.07 | $10.07 | 3,395,000 |
| 2018-11-08 | $9.64 | $10.11 | $9.56 | $10.05 | $10.05 | 5,661,870 |
| 2018-11-07 | $9.47 | $9.73 | $9.42 | $9.64 | $9.64 | 4,294,250 |
| 2018-11-06 | $9.46 | $9.57 | $9.13 | $9.53 | $9.53 | 4,555,150 |
| 2018-11-05 | $9.42 | $9.71 | $9.38 | $9.57 | $9.57 | 4,039,300 |
| 2018-11-02 | $9.25 | $9.44 | $9.25 | $9.40 | $9.40 | 3,327,280 |
| 2018-11-01 | $9.21 | $9.40 | $9.17 | $9.19 | $9.19 | 3,029,700 |
| 2018-10-31 | $9.22 | $9.36 | $9.04 | $9.21 | $9.21 | 3,107,000 |
| 2018-10-30 | $8.99 | $9.08 | $8.64 | $9.05 | $9.05 | 2,557,550 |
| 2018-10-29 | $8.99 | $9.16 | $8.93 | $9.01 | $9.01 | 1,860,500 |
| 2018-10-26 | $9.15 | $9.24 | $8.95 | $9.00 | $9.00 | 2,797,330 |
| 2018-10-25 | $8.91 | $9.15 | $8.67 | $9.15 | $9.15 | 2,789,400 |
| 2018-10-24 | $9.16 | $9.34 | $9.03 | $9.17 | $9.17 | 3,634,730 |
| 2018-10-23 | $9.00 | $9.48 | $8.91 | $9.18 | $9.18 | 5,021,190 |
| 2018-10-22 | $8.90 | $9.28 | $8.78 | $9.08 | $9.08 | 3,935,790 |
| 2018-10-19 | $8.11 | $8.74 | $8.11 | $8.60 | $8.60 | 2,766,950 |
| 2018-10-18 | $8.58 | $8.64 | $8.33 | $8.38 | $8.38 | 2,635,200 |
| 2018-10-17 | $8.43 | $8.96 | $8.43 | $8.65 | $8.65 | 3,388,950 |
| 2018-10-16 | $8.63 | $8.63 | $8.29 | $8.34 | $8.34 | 3,072,300 |
| 2018-10-15 | $8.79 | $9.00 | $8.48 | $8.48 | $8.48 | 2,675,760 |
| 2018-10-12 | $8.90 | $8.97 | $8.29 | $8.72 | $8.72 | 4,771,570 |
| 2018-10-11 | $9.85 | $9.85 | $9.17 | $9.17 | $9.17 | 4,150,850 |
| 2018-10-10 | $10.20 | $10.25 | $10.02 | $10.19 | $10.19 | 2,064,510 |
| 2018-10-09 | $10.09 | $10.28 | $10.01 | $10.11 | $10.11 | 1,810,900 |
| 2018-10-08 | $10.23 | $10.44 | $9.94 | $9.99 | $9.99 | 3,082,100 |
| 2018-10-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2018-10-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2018-10-03 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2018-10-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2018-10-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2018-09-28 | $10.51 | $10.75 | $10.48 | $10.51 | $10.51 | 3,266,210 |
| 2018-09-27 | $11.31 | $11.43 | $10.50 | $10.58 | $10.58 | 7,188,680 |
| 2018-09-26 | $11.26 | $11.82 | $11.20 | $11.51 | $11.51 | 6,563,530 |
| 2018-09-25 | $11.35 | $11.46 | $11.08 | $11.29 | $11.29 | 4,449,200 |
| 2018-09-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2018-09-21 | $11.62 | $11.85 | $11.50 | $11.51 | $11.51 | 6,662,660 |
| 2018-09-20 | $11.36 | $11.84 | $11.08 | $11.80 | $11.80 | 9,401,640 |
| 2018-09-19 | $11.40 | $11.75 | $11.18 | $11.24 | $11.24 | 7,715,050 |
| 2018-09-18 | $11.12 | $11.77 | $11.00 | $11.50 | $11.50 | 6,877,110 |
| 2018-09-17 | $10.70 | $11.62 | $10.66 | $11.38 | $11.38 | 7,691,550 |
| 2018-09-14 | $11.32 | $11.75 | $11.07 | $11.07 | $11.07 | 7,860,950 |
| 2018-09-13 | $11.80 | $11.84 | $11.18 | $11.47 | $11.47 | 10,384,310 |
| 2018-09-12 | $11.81 | $12.27 | $11.44 | $11.84 | $11.84 | 16,180,970 |
| 2018-09-11 | $12.55 | $12.79 | $12.00 | $12.71 | $12.71 | 22,075,350 |
| 2018-09-10 | $11.03 | $11.63 | $11.03 | $11.63 | $11.63 | 5,500,080 |
| 2018-09-07 | $10.29 | $10.66 | $10.26 | $10.57 | $10.57 | 2,520,250 |
| 2018-09-06 | $10.31 | $10.50 | $10.25 | $10.27 | $10.27 | 2,124,540 |
| 2018-09-05 | $10.35 | $11.04 | $10.27 | $10.41 | $10.41 | 3,807,670 |
| 2018-09-04 | $10.15 | $10.44 | $10.08 | $10.36 | $10.36 | 1,758,380 |
| 2018-09-03 | $10.04 | $10.22 | $9.90 | $10.15 | $10.15 | 1,348,510 |
| 2018-08-31 | $10.22 | $10.22 | $10.01 | $10.01 | $10.01 | 970,060 |
| 2018-08-30 | $10.30 | $10.31 | $10.18 | $10.22 | $10.22 | 1,087,130 |
| 2018-08-29 | $10.46 | $10.46 | $10.22 | $10.32 | $10.32 | 949,800 |
| 2018-08-28 | $10.43 | $10.49 | $10.35 | $10.41 | $10.41 | 1,050,250 |
| 2018-08-27 | $10.24 | $10.44 | $10.20 | $10.43 | $10.43 | 1,407,340 |
| 2018-08-24 | $10.14 | $10.36 | $10.07 | $10.24 | $10.24 | 1,289,460 |
| 2018-08-23 | $10.12 | $10.20 | $10.02 | $10.14 | $10.14 | 850,730 |
| 2018-08-22 | $10.18 | $10.24 | $10.03 | $10.05 | $10.05 | 1,030,270 |
| 2018-08-21 | $10.25 | $10.33 | $10.10 | $10.25 | $10.25 | 1,461,290 |
| 2018-08-20 | $10.19 | $10.37 | $10.04 | $10.24 | $10.24 | 1,492,730 |
| 2018-08-17 | $10.47 | $10.62 | $10.27 | $10.30 | $10.30 | 1,368,120 |
| 2018-08-16 | $10.57 | $10.63 | $10.33 | $10.47 | $10.47 | 1,790,220 |
| 2018-08-15 | $10.67 | $10.85 | $10.54 | $10.74 | $10.74 | 1,662,130 |
| 2018-08-14 | $10.72 | $10.89 | $10.65 | $10.71 | $10.71 | 1,481,660 |
| 2018-08-13 | $10.47 | $10.74 | $10.45 | $10.72 | $10.72 | 1,700,800 |
| 2018-08-10 | $10.43 | $10.70 | $10.38 | $10.64 | $10.64 | 2,515,630 |
| 2018-08-09 | $10.15 | $10.55 | $10.10 | $10.43 | $10.43 | 2,536,330 |
| 2018-08-08 | $10.34 | $10.55 | $10.17 | $10.17 | $10.17 | 2,670,730 |
| 2018-08-07 | $10.16 | $10.47 | $10.12 | $10.37 | $10.37 | 3,524,920 |
| 2018-08-06 | $11.08 | $11.15 | $10.03 | $10.03 | $10.03 | 5,123,240 |
| 2018-08-03 | $11.50 | $12.10 | $11.14 | $11.14 | $11.14 | 5,307,630 |
| 2018-08-02 | $11.62 | $11.85 | $10.95 | $11.53 | $11.53 | 5,725,470 |
| 2018-08-01 | $12.05 | $12.40 | $11.76 | $11.83 | $11.83 | 10,255,170 |
| 2018-07-31 | $10.60 | $11.76 | $10.60 | $11.76 | $11.76 | 4,465,110 |
| 2018-07-30 | $11.43 | $11.44 | $10.46 | $10.69 | $10.69 | 4,074,050 |
| 2018-07-27 | $11.35 | $11.46 | $11.07 | $11.46 | $11.46 | 2,933,040 |
| 2018-07-26 | $11.12 | $11.64 | $11.03 | $11.31 | $11.31 | 3,294,140 |
| 2018-07-25 | $11.00 | $11.18 | $10.95 | $11.07 | $11.07 | 2,145,160 |
| 2018-07-24 | $10.74 | $11.07 | $10.60 | $11.02 | $11.02 | 3,356,760 |
| 2018-07-23 | $10.54 | $11.10 | $10.53 | $10.78 | $10.78 | 3,045,590 |
| 2018-07-20 | $10.50 | $10.78 | $10.30 | $10.60 | $10.60 | 3,814,710 |
| 2018-07-19 | $11.16 | $11.39 | $10.61 | $10.62 | $10.62 | 7,639,360 |
| 2018-07-18 | $12.03 | $12.13 | $11.77 | $11.79 | $11.79 | 2,050,470 |
| 2018-07-17 | $11.94 | $12.03 | $11.71 | $11.98 | $11.98 | 1,779,740 |
| 2018-07-16 | $11.85 | $12.07 | $11.60 | $11.99 | $11.99 | 2,599,360 |
| 2018-07-13 | $12.07 | $12.32 | $11.87 | $11.90 | $11.90 | 3,415,700 |
| 2018-07-12 | $11.58 | $12.06 | $11.51 | $12.00 | $12.00 | 2,507,710 |
| 2018-07-11 | $11.87 | $11.94 | $11.35 | $11.55 | $11.55 | 2,338,530 |
| 2018-07-10 | $12.00 | $12.09 | $11.82 | $12.04 | $12.04 | 1,481,540 |
| 2018-07-09 | $11.81 | $12.18 | $11.81 | $11.94 | $11.94 | 2,006,220 |
| 2018-07-06 | $11.42 | $11.93 | $11.30 | $11.89 | $11.89 | 2,660,470 |
| 2018-07-05 | $11.77 | $11.99 | $11.32 | $11.38 | $11.38 | 2,241,860 |
| 2018-07-04 | $12.24 | $12.24 | $11.70 | $11.75 | $11.75 | 2,007,500 |
| 2018-07-03 | $11.88 | $12.19 | $11.80 | $12.18 | $12.18 | 2,438,390 |
| 2018-07-02 | $11.94 | $12.29 | $11.72 | $11.88 | $11.88 | 2,705,150 |
| 2018-06-29 | $11.50 | $12.01 | $11.45 | $11.94 | $11.94 | 2,698,230 |
| 2018-06-28 | $11.62 | $11.82 | $11.47 | $11.47 | $11.47 | 2,507,350 |
| 2018-06-27 | $11.95 | $12.00 | $11.56 | $11.60 | $11.60 | 2,891,010 |
| 2018-06-26 | $11.41 | $12.18 | $11.26 | $12.09 | $12.09 | 2,376,430 |
| 2018-06-25 | $11.66 | $12.06 | $11.54 | $11.65 | $11.65 | 2,208,490 |
| 2018-06-22 | $11.00 | $11.58 | $10.79 | $11.49 | $11.49 | 2,045,940 |
| 2018-06-21 | $11.72 | $11.90 | $11.00 | $11.09 | $11.09 | 2,086,600 |
| 2018-06-20 | $11.32 | $11.86 | $11.32 | $11.73 | $11.73 | 1,823,400 |
| 2018-06-19 | $12.20 | $12.50 | $11.39 | $11.49 | $11.49 | 2,900,900 |
| 2018-06-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2018-06-15 | $13.54 | $13.54 | $12.61 | $12.65 | $12.65 | 2,504,800 |
| 2018-06-14 | $13.31 | $13.65 | $13.15 | $13.48 | $13.48 | 1,867,950 |
| 2018-06-13 | $13.78 | $13.90 | $13.36 | $13.41 | $13.41 | 2,340,650 |
| 2018-06-12 | $14.10 | $14.14 | $13.46 | $13.90 | $13.90 | 2,678,900 |
| 2018-06-11 | $14.36 | $14.40 | $14.05 | $14.10 | $14.10 | 1,151,920 |
| 2018-06-08 | $14.35 | $14.55 | $14.24 | $14.27 | $14.27 | 1,663,500 |
| 2018-06-07 | $14.52 | $14.66 | $14.30 | $14.36 | $14.36 | 1,480,200 |
| 2018-06-06 | $14.64 | $14.79 | $14.45 | $14.52 | $14.52 | 1,507,250 |
| 2018-06-05 | $14.04 | $14.77 | $14.04 | $14.68 | $14.68 | 2,014,060 |
| 2018-06-04 | $14.83 | $14.83 | $14.40 | $14.45 | $14.45 | 1,797,200 |
| 2018-06-01 | $14.51 | $14.92 | $14.47 | $14.67 | $14.67 | 2,532,600 |
| 2018-05-31 | $14.20 | $14.61 | $14.18 | $14.60 | $14.60 | 4,414,700 |
| 2018-05-30 | $15.62 | $15.62 | $14.18 | $14.18 | $14.18 | 5,307,850 |
| 2018-05-29 | $15.69 | $15.82 | $15.42 | $15.75 | $15.75 | 3,161,700 |
| 2018-05-28 | $16.09 | $16.15 | $15.60 | $15.68 | $15.68 | 2,484,000 |
| 2018-05-25 | $16.40 | $16.47 | $16.01 | $16.01 | $16.01 | 2,784,920 |
| 2018-05-24 | $16.40 | $16.51 | $16.38 | $16.40 | $16.40 | 2,173,700 |
| 2018-05-23 | $16.83 | $16.97 | $16.36 | $16.39 | $16.39 | 3,631,600 |
| 2018-05-22 | $16.98 | $17.04 | $16.73 | $16.86 | $16.86 | 2,960,800 |
| 2018-05-21 | $16.85 | $17.12 | $16.81 | $16.99 | $16.99 | 3,194,190 |
| 2018-05-18 | $16.77 | $17.22 | $16.71 | $16.97 | $16.97 | 4,340,040 |
| 2018-05-17 | $16.91 | $16.98 | $16.70 | $16.71 | $16.71 | 2,529,600 |
| 2018-05-16 | $16.98 | $17.06 | $16.81 | $16.89 | $16.89 | 2,846,750 |
| 2018-05-15 | $16.94 | $17.24 | $16.62 | $17.10 | $17.10 | 4,814,450 |
| 2018-05-14 | $17.36 | $17.39 | $16.82 | $16.86 | $16.86 | 5,143,250 |
| 2018-05-11 | $17.96 | $17.99 | $17.33 | $17.37 | $17.37 | 6,078,900 |
| 2018-05-10 | $17.91 | $18.07 | $17.83 | $17.92 | $17.92 | 5,459,200 |
| 2018-05-09 | $18.17 | $18.29 | $17.85 | $17.89 | $17.89 | 7,581,700 |
| 2018-05-08 | $18.30 | $18.59 | $18.03 | $18.22 | $18.22 | 10,999,300 |
| 2018-05-07 | $19.88 | $19.88 | $18.81 | $18.81 | $18.81 | 20,040,900 |
| 2018-05-04 | $20.90 | $23.00 | $20.90 | $20.90 | $20.90 | 25,346,840 |
| 2018-05-03 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 11,530,100 |
| 2018-05-02 | $28.82 | $28.82 | $25.80 | $25.80 | $25.80 | 1,660,900 |
| 2018-05-01 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2018-04-30 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2018-04-27 | $29.04 | $29.45 | $28.66 | $28.67 | $28.67 | 1,723,110 |
| 2018-04-26 | $29.10 | $29.28 | $29.07 | $29.19 | $29.19 | 697,150 |
| 2018-04-25 | $29.06 | $29.30 | $28.95 | $29.08 | $29.08 | 648,760 |
| 2018-04-24 | $28.80 | $29.05 | $28.72 | $29.04 | $29.04 | 1,766,120 |
| 2018-04-23 | $28.94 | $29.10 | $28.51 | $28.72 | $28.72 | 1,494,620 |
| 2018-04-20 | $28.86 | $29.69 | $28.50 | $28.70 | $28.70 | 1,414,070 |
| 2018-04-19 | $29.04 | $29.04 | $28.80 | $28.80 | $28.80 | 574,800 |
| 2018-04-18 | $28.60 | $28.94 | $28.02 | $28.93 | $28.93 | 1,321,440 |
| 2018-04-17 | $28.63 | $28.70 | $28.46 | $28.58 | $28.58 | 478,000 |
| 2018-04-16 | $28.80 | $28.80 | $28.43 | $28.60 | $28.60 | 661,170 |
| 2018-04-13 | $29.15 | $29.15 | $28.63 | $28.70 | $28.70 | 488,900 |
| 2018-04-12 | $28.88 | $28.88 | $28.58 | $28.82 | $28.82 | 1,172,980 |
| 2018-04-11 | $28.89 | $28.97 | $28.60 | $28.95 | $28.95 | 1,230,660 |
| 2018-04-10 | $29.14 | $29.22 | $28.84 | $28.99 | $28.99 | 1,025,600 |
| 2018-04-09 | $29.26 | $29.36 | $28.81 | $29.20 | $29.20 | 1,917,000 |
| 2018-04-06 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2018-04-05 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2018-04-04 | $28.94 | $29.38 | $28.70 | $29.10 | $29.10 | 2,530,000 |
| 2018-04-03 | $28.60 | $28.76 | $28.37 | $28.76 | $28.76 | 1,009,690 |
| 2018-04-02 | $28.70 | $28.82 | $28.66 | $28.79 | $28.79 | 623,400 |
| 2018-03-30 | $28.40 | $28.91 | $28.36 | $28.80 | $28.80 | 921,630 |
| 2018-03-29 | $28.68 | $28.72 | $28.50 | $28.65 | $28.65 | 732,600 |
| 2018-03-28 | $28.70 | $28.85 | $28.40 | $28.68 | $28.68 | 987,200 |
| 2018-03-27 | $28.85 | $29.00 | $28.18 | $28.85 | $28.85 | 836,900 |
| 2018-03-26 | $28.50 | $28.96 | $28.33 | $28.70 | $28.70 | 402,430 |
| 2018-03-23 | $28.99 | $29.01 | $28.01 | $28.75 | $28.75 | 1,375,720 |
| 2018-03-22 | $28.99 | $29.02 | $28.85 | $29.02 | $29.02 | 857,850 |
| 2018-03-21 | $28.97 | $29.08 | $28.76 | $29.01 | $29.01 | 1,288,040 |
| 2018-03-20 | $28.50 | $29.58 | $28.20 | $28.97 | $28.97 | 1,448,000 |
| 2018-03-19 | $29.32 | $29.42 | $28.90 | $28.97 | $28.97 | 2,524,950 |
| 2018-03-16 | $29.00 | $29.34 | $28.81 | $29.32 | $29.32 | 2,085,600 |
| 2018-03-15 | $29.26 | $29.26 | $28.80 | $28.97 | $28.97 | 1,086,900 |
| 2018-03-14 | $29.35 | $29.46 | $29.02 | $29.17 | $29.17 | 787,420 |
| 2018-03-13 | $29.44 | $29.65 | $29.26 | $29.35 | $29.35 | 781,190 |
| 2018-03-12 | $29.57 | $29.65 | $29.15 | $29.49 | $29.49 | 1,495,540 |
| 2018-03-09 | $29.35 | $29.72 | $28.99 | $29.51 | $29.51 | 2,083,620 |
| 2018-03-08 | $29.47 | $29.57 | $29.00 | $29.48 | $29.48 | 366,000 |
| 2018-03-07 | $29.99 | $29.99 | $29.50 | $29.50 | $29.50 | 236,410 |
| 2018-03-06 | $29.90 | $30.19 | $29.69 | $29.90 | $29.90 | 493,500 |
| 2018-03-05 | $30.40 | $30.47 | $29.90 | $30.10 | $30.10 | 520,120 |
| 2018-03-02 | $30.60 | $30.68 | $30.08 | $30.68 | $30.68 | 348,200 |
| 2018-03-01 | $30.76 | $31.00 | $30.18 | $30.55 | $30.55 | 713,200 |
| 2018-02-28 | $30.10 | $31.00 | $29.80 | $30.60 | $30.60 | 1,448,900 |
| 2018-02-27 | $30.99 | $31.30 | $29.95 | $31.11 | $31.11 | 2,567,690 |
| 2018-02-26 | $27.90 | $32.88 | $27.90 | $32.05 | $32.05 | 7,833,280 |
| 2018-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-02-02 | $30.96 | $31.40 | $29.95 | $31.00 | $31.00 | 1,064,830 |
| 2018-02-01 | $32.45 | $32.45 | $29.22 | $31.98 | $31.98 | 3,842,150 |
| 2018-01-31 | $32.57 | $32.57 | $32.15 | $32.47 | $32.47 | 152,800 |
| 2018-01-30 | $32.67 | $32.80 | $32.34 | $32.67 | $32.67 | 287,500 |
| 2018-01-29 | $32.96 | $32.96 | $32.63 | $32.67 | $32.67 | 480,500 |
| 2018-01-26 | $32.90 | $33.00 | $32.68 | $32.97 | $32.97 | 476,600 |
| 2018-01-25 | $33.13 | $33.14 | $32.70 | $32.95 | $32.95 | 360,750 |
| 2018-01-24 | $33.00 | $33.14 | $32.88 | $32.88 | $32.88 | 142,800 |
| 2018-01-23 | $33.28 | $33.28 | $32.89 | $33.16 | $33.16 | 441,200 |
| 2018-01-22 | $33.17 | $33.50 | $32.92 | $33.28 | $33.28 | 376,800 |
| 2018-01-19 | $33.00 | $34.01 | $32.81 | $33.17 | $33.17 | 419,700 |
| 2018-01-18 | $32.93 | $33.29 | $32.80 | $33.17 | $33.17 | 318,600 |
| 2018-01-17 | $33.02 | $33.09 | $32.40 | $32.94 | $32.94 | 498,190 |
| 2018-01-16 | $33.04 | $33.19 | $32.60 | $33.09 | $33.09 | 561,800 |
| 2018-01-15 | $33.40 | $33.51 | $32.80 | $33.00 | $33.00 | 589,300 |
| 2018-01-12 | $33.40 | $33.55 | $32.60 | $33.45 | $33.45 | 947,570 |
| 2018-01-11 | $33.31 | $33.87 | $33.20 | $33.69 | $33.69 | 546,700 |
| 2018-01-10 | $33.20 | $33.35 | $33.10 | $33.20 | $33.20 | 1,024,370 |
| 2018-01-09 | $33.40 | $33.57 | $33.05 | $33.33 | $33.33 | 573,500 |
| 2018-01-08 | $33.72 | $33.72 | $33.00 | $33.68 | $33.68 | 788,600 |
| 2018-01-05 | $33.93 | $34.00 | $33.54 | $33.74 | $33.74 | 1,479,570 |
| 2018-01-04 | $33.98 | $33.98 | $33.46 | $33.93 | $33.93 | 589,740 |
| 2018-01-03 | $34.00 | $34.21 | $33.50 | $34.10 | $34.10 | 1,023,600 |
| 2018-01-02 | $33.89 | $34.08 | $33.00 | $34.08 | $34.08 | 2,501,460 |
| 2018-01-01 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2017-12-29 | $34.60 | $34.60 | $33.60 | $33.74 | $33.74 | 514,900 |
| 2017-12-28 | $33.99 | $36.00 | $33.90 | $34.02 | $34.02 | 2,092,660 |
| 2017-12-27 | $34.15 | $34.18 | $33.66 | $33.99 | $33.99 | 340,700 |
| 2017-12-26 | $34.12 | $34.36 | $33.80 | $34.22 | $34.22 | 558,200 |
| 2017-12-25 | $34.00 | $35.50 | $33.63 | $34.36 | $34.36 | 308,700 |
| 2017-12-22 | $33.51 | $34.30 | $33.46 | $34.12 | $34.12 | 647,050 |
| 2017-12-21 | $34.40 | $34.40 | $34.00 | $34.25 | $34.25 | 500,040 |
| 2017-12-20 | $34.46 | $34.46 | $33.95 | $34.17 | $34.17 | 581,150 |
| 2017-12-19 | $34.13 | $34.38 | $33.32 | $34.16 | $34.16 | 263,410 |
| 2017-12-18 | $33.99 | $35.00 | $33.50 | $34.12 | $34.12 | 599,600 |
| 2017-12-15 | $33.90 | $34.00 | $33.42 | $33.98 | $33.98 | 215,070 |
| 2017-12-14 | $34.89 | $34.89 | $33.18 | $34.35 | $34.35 | 997,980 |
| 2017-12-13 | $35.97 | $35.97 | $34.55 | $34.90 | $34.90 | 625,400 |
| 2017-12-12 | $35.60 | $35.98 | $35.02 | $35.97 | $35.97 | 1,113,740 |
| 2017-12-11 | $35.90 | $36.10 | $35.00 | $35.97 | $35.97 | 578,720 |
| 2017-12-08 | $36.27 | $36.39 | $35.93 | $35.99 | $35.99 | 767,800 |
| 2017-12-07 | $36.39 | $37.10 | $35.97 | $36.27 | $36.27 | 817,600 |
| 2017-12-06 | $36.38 | $36.45 | $35.99 | $36.39 | $36.39 | 431,500 |
| 2017-12-05 | $36.50 | $36.70 | $36.09 | $36.38 | $36.38 | 148,400 |
| 2017-12-04 | $36.50 | $36.50 | $36.25 | $36.36 | $36.36 | 175,330 |
| 2017-12-01 | $36.88 | $37.00 | $36.47 | $36.99 | $36.99 | 259,900 |
| 2017-11-30 | $37.40 | $37.40 | $36.42 | $37.19 | $37.19 | 776,490 |
| 2017-11-29 | $36.40 | $38.00 | $36.06 | $38.00 | $38.00 | 732,750 |
| 2017-11-28 | $36.50 | $36.50 | $36.05 | $36.48 | $36.48 | 670,550 |
| 2017-11-27 | $36.00 | $36.45 | $35.78 | $36.45 | $36.45 | 1,693,490 |
| 2017-11-24 | $36.76 | $37.10 | $36.01 | $36.26 | $36.26 | 1,318,070 |
| 2017-11-23 | $37.00 | $37.00 | $35.96 | $36.74 | $36.74 | 859,960 |
| 2017-11-22 | $37.75 | $37.99 | $36.00 | $37.05 | $37.05 | 895,800 |
| 2017-11-21 | $39.07 | $39.07 | $37.51 | $37.59 | $37.59 | 912,160 |
| 2017-11-20 | $36.35 | $39.82 | $36.02 | $39.82 | $39.82 | 995,420 |
| 2017-11-17 | $36.10 | $36.40 | $35.14 | $36.20 | $36.20 | 330,770 |
| 2017-11-16 | $36.90 | $37.60 | $35.90 | $36.19 | $36.19 | 702,400 |
| 2017-11-15 | $38.30 | $38.40 | $37.00 | $37.00 | $37.00 | 1,075,740 |
| 2017-11-14 | $38.05 | $38.49 | $37.85 | $38.27 | $38.27 | 851,970 |
| 2017-11-13 | $38.80 | $38.80 | $38.01 | $38.27 | $38.27 | 343,240 |
| 2017-11-10 | $38.39 | $38.89 | $38.20 | $38.45 | $38.45 | 452,740 |
| 2017-11-09 | $38.38 | $38.53 | $38.20 | $38.38 | $38.38 | 166,620 |
| 2017-11-08 | $38.39 | $38.98 | $38.20 | $38.41 | $38.41 | 519,300 |
| 2017-11-07 | $38.20 | $38.55 | $38.19 | $38.41 | $38.41 | 258,200 |
| 2017-11-06 | $39.10 | $39.16 | $38.01 | $38.48 | $38.48 | 438,350 |
| 2017-11-03 | $39.00 | $39.83 | $38.68 | $39.06 | $39.06 | 644,100 |
| 2017-11-02 | $39.65 | $39.69 | $38.55 | $39.36 | $39.36 | 994,220 |
| 2017-11-01 | $39.60 | $39.90 | $38.81 | $39.66 | $39.66 | 784,780 |
| 2017-10-31 | $39.61 | $40.03 | $39.01 | $39.80 | $39.80 | 680,000 |
| 2017-10-30 | $38.86 | $40.60 | $38.15 | $39.98 | $39.98 | 1,663,120 |
| 2017-10-27 | $38.18 | $38.88 | $38.18 | $38.88 | $38.88 | 718,490 |
| 2017-10-26 | $38.66 | $38.87 | $38.06 | $38.69 | $38.69 | 675,200 |
| 2017-10-25 | $39.18 | $39.25 | $38.15 | $38.82 | $38.82 | 900,020 |
| 2017-10-24 | $38.62 | $39.39 | $38.60 | $39.18 | $39.18 | 528,300 |
| 2017-10-23 | $38.85 | $39.10 | $38.62 | $38.88 | $38.88 | 833,810 |
| 2017-10-20 | $38.58 | $38.99 | $37.90 | $38.85 | $38.85 | 703,980 |
| 2017-10-19 | $39.90 | $39.90 | $37.73 | $38.85 | $38.85 | 1,365,930 |
| 2017-10-18 | $39.65 | $39.95 | $39.65 | $39.80 | $39.80 | 427,800 |
| 2017-10-17 | $39.65 | $40.00 | $39.65 | $39.99 | $39.99 | 503,950 |
| 2017-10-16 | $39.58 | $40.47 | $39.40 | $39.99 | $39.99 | 757,610 |
| 2017-10-13 | $40.05 | $40.05 | $39.55 | $39.90 | $39.90 | 211,230 |
| 2017-10-12 | $39.83 | $39.98 | $39.51 | $39.89 | $39.89 | 159,110 |
| 2017-10-11 | $39.90 | $40.39 | $38.80 | $39.98 | $39.98 | 632,390 |
| 2017-10-10 | $39.91 | $40.40 | $39.51 | $40.10 | $40.10 | 456,500 |
| 2017-10-09 | $39.81 | $40.49 | $39.42 | $39.90 | $39.90 | 413,660 |
| 2017-10-06 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2017-10-05 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2017-10-04 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2017-10-03 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2017-10-02 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 0 |
| 2017-09-29 | $39.00 | $39.97 | $39.00 | $39.57 | $39.57 | 545,060 |
| 2017-09-28 | $39.29 | $39.29 | $38.82 | $39.00 | $39.00 | 645,610 |
| 2017-09-27 | $39.30 | $39.52 | $38.72 | $39.14 | $39.14 | 410,030 |
| 2017-09-26 | $38.95 | $39.14 | $38.60 | $39.14 | $39.14 | 232,890 |
| 2017-09-25 | $38.95 | $39.00 | $38.50 | $38.80 | $38.80 | 732,360 |
| 2017-09-22 | $39.15 | $39.65 | $38.03 | $38.90 | $38.90 | 1,709,910 |
| 2017-09-21 | $39.73 | $40.49 | $38.50 | $39.15 | $39.15 | 2,430,490 |
| 2017-09-20 | $38.22 | $39.57 | $37.81 | $39.48 | $39.48 | 1,853,190 |
| 2017-09-19 | $38.02 | $38.57 | $38.00 | $38.35 | $38.35 | 716,100 |
| 2017-09-18 | $38.00 | $38.58 | $37.55 | $38.28 | $38.28 | 779,580 |
| 2017-09-15 | $38.30 | $38.80 | $38.06 | $38.25 | $38.25 | 683,700 |
| 2017-09-14 | $37.24 | $38.70 | $37.07 | $38.28 | $38.28 | 1,351,370 |
| 2017-09-13 | $36.55 | $37.90 | $35.00 | $37.23 | $37.23 | 1,006,370 |
| 2017-09-12 | $36.90 | $37.55 | $36.40 | $37.30 | $37.30 | 1,373,930 |
| 2017-09-11 | $38.40 | $38.40 | $37.40 | $37.97 | $37.97 | 600,280 |
| 2017-09-08 | $37.84 | $38.70 | $37.79 | $37.96 | $37.96 | 376,620 |
| 2017-09-07 | $38.24 | $38.30 | $37.50 | $37.84 | $37.84 | 737,010 |
| 2017-09-06 | $38.45 | $38.80 | $37.81 | $38.27 | $38.27 | 1,067,100 |
| 2017-09-05 | $38.28 | $38.50 | $37.73 | $38.19 | $38.19 | 773,220 |
| 2017-09-04 | $37.48 | $38.28 | $37.30 | $38.10 | $38.10 | 1,172,860 |
| 2017-09-01 | $36.79 | $37.75 | $36.50 | $37.48 | $37.48 | 1,792,280 |
| 2017-08-31 | $36.63 | $36.92 | $36.20 | $36.64 | $36.64 | 551,930 |
| 2017-08-30 | $36.79 | $36.80 | $36.00 | $36.63 | $36.63 | 654,520 |
| 2017-08-29 | $36.77 | $37.36 | $36.08 | $36.44 | $36.44 | 791,690 |
| 2017-08-28 | $37.00 | $37.03 | $36.36 | $36.84 | $36.84 | 929,280 |
| 2017-08-25 | $35.89 | $36.87 | $35.62 | $36.70 | $36.70 | 1,136,270 |
| 2017-08-24 | $35.30 | $36.05 | $34.92 | $36.00 | $36.00 | 1,948,270 |
| 2017-08-23 | $34.74 | $35.00 | $34.30 | $34.96 | $34.96 | 1,045,790 |
| 2017-08-22 | $34.77 | $34.97 | $34.50 | $34.51 | $34.51 | 182,190 |
| 2017-08-21 | $34.50 | $35.34 | $34.47 | $34.78 | $34.78 | 360,600 |
| 2017-08-18 | $34.85 | $34.85 | $34.36 | $34.75 | $34.75 | 315,590 |
| 2017-08-17 | $35.00 | $35.10 | $34.28 | $34.76 | $34.76 | 444,470 |
| 2017-08-16 | $34.94 | $35.03 | $34.30 | $34.93 | $34.93 | 508,800 |
| 2017-08-15 | $35.25 | $35.25 | $34.60 | $34.94 | $34.94 | 503,440 |
| 2017-08-14 | $35.24 | $35.50 | $34.65 | $35.30 | $35.30 | 617,510 |
| 2017-08-11 | $34.19 | $35.50 | $34.19 | $35.05 | $35.05 | 654,000 |
| 2017-08-10 | $34.80 | $35.29 | $34.50 | $35.06 | $35.06 | 770,870 |
| 2017-08-09 | $34.24 | $35.10 | $34.00 | $34.80 | $34.80 | 1,262,510 |
| 2017-08-08 | $33.59 | $34.50 | $33.41 | $34.18 | $34.18 | 454,300 |
| 2017-08-07 | $33.43 | $34.00 | $33.02 | $33.62 | $33.62 | 791,900 |
| 2017-08-04 | $34.19 | $34.23 | $33.46 | $33.47 | $33.47 | 776,300 |
| 2017-08-03 | $34.68 | $35.00 | $33.67 | $34.05 | $34.05 | 1,684,270 |
| 2017-08-02 | $35.56 | $35.98 | $34.45 | $34.88 | $34.88 | 1,049,610 |
| 2017-08-01 | $36.22 | $36.62 | $35.50 | $35.56 | $35.56 | 741,800 |
| 2017-07-31 | $36.06 | $36.94 | $35.53 | $36.40 | $36.40 | 1,264,690 |
| 2017-07-28 | $35.39 | $36.60 | $35.00 | $36.48 | $36.48 | 2,817,500 |
| 2017-07-27 | $35.00 | $35.50 | $34.60 | $34.76 | $34.76 | 1,241,070 |
| 2017-07-26 | $34.63 | $35.95 | $34.50 | $34.67 | $34.67 | 837,670 |
| 2017-07-25 | $32.88 | $36.17 | $32.88 | $34.90 | $34.90 | 2,646,000 |
| 2017-07-24 | $32.80 | $32.96 | $32.60 | $32.88 | $32.88 | 659,400 |
| 2017-07-21 | $32.62 | $33.18 | $32.58 | $32.70 | $32.70 | 310,000 |
| 2017-07-20 | $32.39 | $33.01 | $32.12 | $32.90 | $32.90 | 678,810 |
| 2017-07-19 | $31.55 | $32.47 | $31.55 | $32.40 | $32.40 | 674,110 |
| 2017-07-18 | $31.80 | $32.06 | $31.00 | $32.03 | $32.03 | 1,012,080 |
| 2017-07-17 | $31.85 | $32.00 | $30.55 | $31.54 | $31.54 | 904,900 |
| 2017-07-14 | $31.11 | $31.70 | $31.11 | $31.55 | $31.55 | 1,127,900 |
| 2017-07-13 | $31.47 | $31.91 | $31.33 | $31.57 | $31.57 | 904,260 |
| 2017-07-12 | $31.77 | $31.90 | $31.54 | $31.67 | $31.67 | 455,230 |
| 2017-07-11 | $31.40 | $31.99 | $31.20 | $31.71 | $31.71 | 423,600 |
| 2017-07-10 | $32.02 | $32.11 | $31.00 | $31.83 | $31.83 | 1,038,440 |
| 2017-07-07 | $31.80 | $32.40 | $30.00 | $32.26 | $32.26 | 876,760 |
| 2017-07-06 | $32.07 | $32.38 | $31.95 | $32.15 | $32.15 | 437,740 |
| 2017-07-05 | $31.76 | $32.16 | $31.76 | $32.15 | $32.15 | 354,700 |
| 2017-07-04 | $32.29 | $32.40 | $31.80 | $31.99 | $31.99 | 452,900 |
| 2017-07-03 | $32.52 | $32.60 | $32.16 | $32.29 | $32.29 | 321,320 |
| 2017-06-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2017-06-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2017-06-28 | $32.20 | $32.83 | $32.00 | $32.25 | $32.25 | 415,030 |
| 2017-06-27 | $32.84 | $32.95 | $32.21 | $32.40 | $32.40 | 607,130 |
| 2017-06-26 | $33.00 | $33.30 | $32.62 | $32.99 | $32.99 | 623,410 |
| 2017-06-23 | $32.80 | $33.25 | $32.11 | $33.09 | $33.09 | 945,250 |
| 2017-06-22 | $32.95 | $32.97 | $32.30 | $32.75 | $32.75 | 628,890 |
| 2017-06-21 | $33.00 | $33.12 | $32.70 | $32.95 | $32.95 | 856,950 |
| 2017-06-20 | $32.80 | $33.20 | $32.65 | $33.09 | $33.09 | 966,100 |
| 2017-06-19 | $32.00 | $32.87 | $32.00 | $32.86 | $32.86 | 1,120,910 |
| 2017-06-16 | $31.88 | $32.50 | $31.38 | $32.34 | $32.34 | 735,160 |
| 2017-06-15 | $31.13 | $31.98 | $31.13 | $31.90 | $31.90 | 669,970 |
| 2017-06-14 | $32.04 | $32.05 | $30.99 | $31.80 | $31.80 | 857,390 |
| 2017-06-13 | $32.00 | $32.40 | $31.80 | $32.24 | $32.24 | 907,880 |
| 2017-06-12 | $32.67 | $32.67 | $31.80 | $32.25 | $32.25 | 523,820 |
| 2017-06-09 | $33.00 | $33.00 | $31.80 | $32.78 | $32.78 | 924,360 |
| 2017-06-08 | $33.21 | $33.21 | $32.91 | $32.97 | $32.97 | 746,070 |
| 2017-06-07 | $32.90 | $33.20 | $32.43 | $33.18 | $33.18 | 1,236,430 |
| 2017-06-06 | $32.21 | $32.82 | $32.21 | $32.69 | $32.69 | 317,880 |
| 2017-06-05 | $33.00 | $33.20 | $32.30 | $32.76 | $32.76 | 362,300 |
| 2017-06-02 | $32.85 | $33.60 | $32.10 | $33.07 | $33.07 | 610,000 |
| 2017-06-01 | $33.00 | $33.08 | $32.10 | $32.90 | $32.90 | 269,800 |
| 2017-05-31 | $33.13 | $33.33 | $32.50 | $33.10 | $33.10 | 425,770 |
| 2017-05-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2017-05-29 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2017-05-26 | $32.50 | $33.48 | $32.12 | $33.15 | $33.15 | 555,620 |
| 2017-05-25 | $32.07 | $32.40 | $30.60 | $32.38 | $32.38 | 587,900 |
| 2017-05-24 | $32.35 | $32.49 | $31.26 | $32.00 | $32.00 | 340,900 |
| 2017-05-23 | $32.85 | $32.85 | $31.80 | $32.19 | $32.19 | 776,620 |
| 2017-05-22 | $33.00 | $33.20 | $32.60 | $32.77 | $32.77 | 358,770 |
| 2017-05-19 | $32.57 | $33.55 | $32.57 | $33.24 | $33.24 | 421,810 |
| 2017-05-18 | $33.01 | $33.36 | $32.50 | $32.81 | $32.81 | 511,230 |
| 2017-05-17 | $33.49 | $33.58 | $32.93 | $33.38 | $33.38 | 786,320 |
| 2017-05-16 | $33.10 | $33.56 | $32.90 | $33.52 | $33.52 | 877,290 |
| 2017-05-15 | $33.50 | $33.60 | $33.08 | $33.27 | $33.27 | 613,900 |
| 2017-05-12 | $33.03 | $33.45 | $32.67 | $33.30 | $33.30 | 370,520 |
| 2017-05-11 | $32.58 | $33.20 | $32.58 | $33.03 | $33.03 | 411,270 |
| 2017-05-10 | $33.21 | $33.58 | $32.81 | $33.16 | $33.16 | 875,270 |
| 2017-05-09 | $32.80 | $33.60 | $32.50 | $33.19 | $33.19 | 546,790 |
| 2017-05-08 | $32.94 | $33.37 | $32.50 | $32.98 | $32.98 | 636,740 |
| 2017-05-05 | $33.06 | $33.50 | $32.20 | $32.82 | $32.82 | 452,100 |
| 2017-05-04 | $33.45 | $33.66 | $32.00 | $33.11 | $33.11 | 788,960 |
| 2017-05-03 | $33.98 | $33.98 | $33.44 | $33.57 | $33.57 | 391,220 |
| 2017-05-02 | $33.50 | $33.97 | $33.01 | $33.92 | $33.92 | 861,740 |
| 2017-05-01 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2017-04-28 | $33.90 | $34.02 | $33.33 | $33.81 | $33.81 | 696,710 |
| 2017-04-27 | $33.80 | $34.15 | $33.00 | $33.67 | $33.67 | 651,090 |
| 2017-04-26 | $33.58 | $34.35 | $33.50 | $33.88 | $33.88 | 726,010 |
| 2017-04-25 | $33.50 | $34.28 | $33.01 | $33.79 | $33.79 | 893,380 |
| 2017-04-24 | $33.00 | $33.85 | $32.50 | $33.20 | $33.20 | 710,800 |
| 2017-04-21 | $32.44 | $33.40 | $31.57 | $33.11 | $33.11 | 1,693,270 |
| 2017-04-20 | $32.90 | $33.04 | $30.10 | $31.86 | $31.86 | 1,322,110 |
| 2017-04-19 | $34.40 | $34.67 | $32.50 | $32.50 | $32.50 | 1,010,880 |
| 2017-04-18 | $34.81 | $34.99 | $34.55 | $34.75 | $34.75 | 579,170 |
| 2017-04-17 | $34.82 | $35.20 | $34.03 | $34.88 | $34.88 | 730,420 |
| 2017-04-14 | $35.14 | $35.39 | $34.61 | $34.82 | $34.82 | 488,300 |
| 2017-04-13 | $35.00 | $35.64 | $34.56 | $35.11 | $35.11 | 873,540 |
| 2017-04-12 | $35.01 | $35.40 | $34.31 | $35.12 | $35.12 | 950,760 |
| 2017-04-11 | $36.10 | $36.30 | $33.63 | $35.13 | $35.13 | 1,746,040 |
| 2017-04-10 | $36.42 | $36.43 | $35.58 | $36.08 | $36.08 | 1,408,230 |
| 2017-04-07 | $36.90 | $36.94 | $36.06 | $36.41 | $36.41 | 1,244,010 |
| 2017-04-06 | $37.29 | $37.29 | $36.81 | $36.94 | $36.94 | 936,070 |
| 2017-04-05 | $37.20 | $37.44 | $36.50 | $37.00 | $37.00 | 1,273,230 |
| 2017-04-04 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2017-04-03 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2017-03-31 | $36.08 | $37.20 | $35.36 | $37.20 | $37.20 | 1,713,750 |
| 2017-03-30 | $36.20 | $37.00 | $35.50 | $36.54 | $36.54 | 1,757,500 |
| 2017-03-29 | $36.17 | $37.44 | $36.17 | $36.30 | $36.30 | 1,335,450 |
| 2017-03-28 | $36.51 | $36.83 | $36.16 | $36.42 | $36.42 | 985,370 |
| 2017-03-27 | $37.26 | $37.44 | $36.68 | $36.71 | $36.71 | 1,099,380 |
| 2017-03-24 | $37.32 | $37.63 | $37.02 | $37.26 | $37.26 | 1,054,830 |
| 2017-03-23 | $37.66 | $37.80 | $37.13 | $37.33 | $37.33 | 775,670 |
| 2017-03-22 | $37.76 | $37.91 | $36.86 | $37.77 | $37.77 | 1,386,260 |
| 2017-03-21 | $37.83 | $38.44 | $36.90 | $38.01 | $38.01 | 1,567,640 |
| 2017-03-20 | $38.00 | $38.30 | $37.23 | $37.64 | $37.64 | 1,327,830 |
| 2017-03-17 | $38.20 | $38.59 | $37.55 | $37.92 | $37.92 | 1,357,420 |
| 2017-03-16 | $37.40 | $38.17 | $37.13 | $37.60 | $37.60 | 989,980 |
| 2017-03-15 | $37.00 | $37.31 | $36.33 | $36.97 | $36.97 | 1,086,220 |
| 2017-03-14 | $38.30 | $38.80 | $36.70 | $37.05 | $37.05 | 2,314,650 |
| 2017-03-13 | $37.00 | $39.32 | $37.00 | $39.15 | $39.15 | 1,919,190 |
| 2017-03-10 | $38.21 | $38.48 | $36.45 | $37.09 | $37.09 | 1,066,140 |
| 2017-03-09 | $38.52 | $38.83 | $38.11 | $38.49 | $38.49 | 601,080 |
| 2017-03-08 | $38.49 | $38.83 | $38.24 | $38.40 | $38.40 | 529,590 |
| 2017-03-07 | $38.69 | $39.20 | $38.30 | $38.49 | $38.49 | 768,590 |
| 2017-03-06 | $38.50 | $39.26 | $37.62 | $38.98 | $38.98 | 1,401,860 |
| 2017-03-03 | $38.00 | $38.40 | $37.54 | $38.38 | $38.38 | 771,400 |
| 2017-03-02 | $38.35 | $38.60 | $37.91 | $38.14 | $38.14 | 792,490 |
| 2017-03-01 | $37.01 | $38.20 | $37.01 | $38.08 | $38.08 | 947,830 |
| 2017-02-28 | $37.71 | $38.35 | $37.66 | $37.94 | $37.94 | 994,790 |
| 2017-02-27 | $38.33 | $38.38 | $37.38 | $37.66 | $37.66 | 1,314,870 |
| 2017-02-24 | $37.22 | $38.50 | $36.82 | $38.32 | $38.32 | 1,495,260 |
| 2017-02-23 | $36.20 | $37.20 | $36.00 | $37.16 | $37.16 | 1,448,490 |
| 2017-02-22 | $36.60 | $36.69 | $35.78 | $36.23 | $36.23 | 1,625,740 |
| 2017-02-21 | $36.20 | $36.55 | $35.40 | $36.49 | $36.49 | 2,559,090 |
| 2017-02-20 | $40.60 | $40.75 | $36.34 | $36.34 | $36.34 | 4,185,700 |
| 2017-02-17 | $43.00 | $43.00 | $40.38 | $40.38 | $40.38 | 1,047,790 |
| 2017-02-16 | $41.99 | $41.99 | $41.12 | $41.64 | $41.64 | 671,270 |
| 2017-02-15 | $42.73 | $42.96 | $41.70 | $41.99 | $41.99 | 830,990 |
| 2017-02-14 | $42.00 | $43.49 | $42.00 | $42.62 | $42.62 | 455,300 |
| 2017-02-13 | $42.56 | $42.98 | $42.25 | $42.56 | $42.56 | 554,580 |
| 2017-02-10 | $43.27 | $43.45 | $41.91 | $42.56 | $42.56 | 494,660 |
| 2017-02-09 | $43.52 | $43.52 | $42.89 | $42.93 | $42.93 | 356,700 |
| 2017-02-08 | $43.30 | $43.45 | $42.08 | $43.16 | $43.16 | 537,880 |
| 2017-02-07 | $42.02 | $43.60 | $41.78 | $43.00 | $43.00 | 647,320 |
| 2017-02-06 | $42.28 | $42.28 | $41.30 | $42.01 | $42.01 | 621,770 |
| 2017-02-03 | $43.06 | $43.80 | $41.62 | $42.26 | $42.26 | 301,370 |
| 2017-02-02 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2017-02-01 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2017-01-31 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2017-01-30 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2017-01-27 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2017-01-26 | $43.20 | $43.90 | $43.03 | $43.87 | $43.87 | 449,870 |
| 2017-01-25 | $42.60 | $43.24 | $42.42 | $43.03 | $43.03 | 340,010 |
| 2017-01-24 | $43.10 | $43.10 | $42.00 | $42.60 | $42.60 | 308,570 |
| 2017-01-23 | $42.00 | $43.48 | $41.52 | $42.94 | $42.94 | 590,530 |
| 2017-01-20 | $40.69 | $41.97 | $40.35 | $41.69 | $41.69 | 535,870 |
| 2017-01-19 | $40.56 | $41.28 | $40.00 | $40.51 | $40.51 | 369,750 |
| 2017-01-18 | $41.00 | $41.19 | $40.31 | $40.56 | $40.56 | 343,710 |
| 2017-01-17 | $40.00 | $41.30 | $38.56 | $41.20 | $41.20 | 843,010 |
| 2017-01-16 | $44.00 | $44.05 | $39.45 | $40.39 | $40.39 | 1,220,080 |
| 2017-01-13 | $43.75 | $43.97 | $43.22 | $43.30 | $43.30 | 597,310 |
| 2017-01-12 | $43.95 | $45.10 | $42.68 | $43.30 | $43.30 | 934,600 |
| 2017-01-11 | $45.06 | $45.53 | $43.40 | $43.92 | $43.92 | 1,009,190 |
| 2017-01-10 | $46.83 | $47.00 | $44.80 | $45.05 | $45.05 | 1,376,990 |
| 2017-01-09 | $46.34 | $46.85 | $46.07 | $46.84 | $46.84 | 459,580 |
| 2017-01-06 | $47.41 | $47.56 | $46.01 | $46.36 | $46.36 | 745,900 |
| 2017-01-05 | $47.80 | $48.20 | $47.24 | $47.39 | $47.39 | 501,310 |
| 2017-01-04 | $47.20 | $48.00 | $47.20 | $47.80 | $47.80 | 629,800 |
| 2017-01-03 | $47.34 | $48.15 | $47.00 | $47.70 | $47.70 | 684,120 |
| 2017-01-02 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2016-12-30 | $46.70 | $47.83 | $45.20 | $47.25 | $47.25 | 1,858,050 |
| 2016-12-29 | $47.35 | $47.99 | $46.89 | $47.02 | $47.02 | 838,210 |
| 2016-12-28 | $48.18 | $48.99 | $46.60 | $47.25 | $47.25 | 1,359,770 |
| 2016-12-27 | $50.20 | $50.20 | $48.58 | $48.65 | $48.65 | 844,380 |
| 2016-12-26 | $48.81 | $50.48 | $48.40 | $50.00 | $50.00 | 1,036,940 |
| 2016-12-23 | $49.77 | $50.73 | $48.58 | $48.68 | $48.68 | 883,450 |
| 2016-12-22 | $50.61 | $50.93 | $49.75 | $49.87 | $49.87 | 1,116,860 |
| 2016-12-21 | $49.20 | $51.10 | $48.85 | $51.00 | $51.00 | 2,390,420 |
| 2016-12-20 | $48.28 | $49.00 | $47.87 | $48.30 | $48.30 | 805,270 |
| 2016-12-19 | $48.50 | $49.00 | $47.80 | $48.05 | $48.05 | 742,800 |
| 2016-12-16 | $49.47 | $49.47 | $48.00 | $48.50 | $48.50 | 999,200 |
| 2016-12-15 | $46.02 | $49.90 | $46.02 | $48.90 | $48.90 | 2,300,950 |
| 2016-12-14 | $45.51 | $47.30 | $45.51 | $46.90 | $46.90 | 1,554,290 |
| 2016-12-13 | $43.21 | $47.19 | $42.01 | $45.45 | $45.45 | 2,168,330 |
| 2016-12-12 | $46.60 | $46.80 | $43.00 | $43.20 | $43.20 | 2,046,290 |
| 2016-12-09 | $47.20 | $47.48 | $46.50 | $46.85 | $46.85 | 724,200 |
| 2016-12-08 | $46.81 | $47.48 | $46.40 | $46.80 | $46.80 | 964,330 |
| 2016-12-07 | $45.80 | $47.10 | $45.76 | $47.00 | $47.00 | 1,232,190 |
| 2016-12-06 | $44.76 | $46.00 | $44.50 | $45.80 | $45.80 | 1,001,000 |
| 2016-12-05 | $44.60 | $45.69 | $44.40 | $44.76 | $44.76 | 974,470 |
| 2016-12-02 | $46.98 | $47.00 | $45.01 | $45.33 | $45.33 | 1,155,810 |
| 2016-12-01 | $46.54 | $46.80 | $45.65 | $46.46 | $46.46 | 910,210 |
| 2016-11-30 | $45.60 | $46.20 | $45.54 | $46.10 | $46.10 | 1,099,610 |
| 2016-11-29 | $45.83 | $46.18 | $45.25 | $45.50 | $45.50 | 884,640 |
| 2016-11-28 | $44.90 | $45.88 | $44.90 | $45.73 | $45.73 | 1,011,080 |
| 2016-11-25 | $46.00 | $46.00 | $44.04 | $45.05 | $45.05 | 1,005,380 |
| 2016-11-24 | $46.70 | $47.32 | $45.70 | $45.90 | $45.90 | 1,397,920 |
| 2016-11-23 | $46.40 | $47.58 | $46.00 | $46.74 | $46.74 | 1,347,520 |
| 2016-11-22 | $47.40 | $47.40 | $45.62 | $46.07 | $46.07 | 1,266,110 |
| 2016-11-21 | $46.90 | $48.47 | $46.40 | $46.47 | $46.47 | 1,962,910 |
| 2016-11-18 | $46.61 | $46.90 | $46.26 | $46.74 | $46.74 | 505,600 |
| 2016-11-17 | $47.11 | $47.20 | $46.31 | $46.65 | $46.65 | 822,450 |
| 2016-11-16 | $47.05 | $47.37 | $46.02 | $46.75 | $46.75 | 1,124,430 |
| 2016-11-15 | $44.55 | $46.68 | $44.55 | $46.68 | $46.68 | 1,728,380 |
| 2016-11-14 | $45.44 | $45.96 | $44.66 | $44.94 | $44.94 | 1,255,400 |
| 2016-11-11 | $45.60 | $45.85 | $45.04 | $45.25 | $45.25 | 953,220 |
| 2016-11-10 | $46.99 | $46.99 | $45.38 | $45.81 | $45.81 | 1,079,630 |
| 2016-11-09 | $45.80 | $46.29 | $44.92 | $45.80 | $45.80 | 1,242,900 |
| 2016-11-08 | $45.32 | $46.30 | $45.32 | $45.81 | $45.81 | 909,290 |
| 2016-11-07 | $45.00 | $46.20 | $44.80 | $45.32 | $45.32 | 938,710 |
| 2016-11-04 | $46.15 | $46.20 | $44.65 | $44.80 | $44.80 | 1,537,590 |
| 2016-11-03 | $45.50 | $46.68 | $45.00 | $45.88 | $45.88 | 1,620,200 |
| 2016-11-02 | $46.72 | $46.77 | $45.15 | $45.59 | $45.59 | 1,676,990 |
| 2016-11-01 | $45.10 | $47.40 | $45.10 | $46.23 | $46.23 | 2,127,040 |
| 2016-10-31 | $43.50 | $45.50 | $43.39 | $45.03 | $45.03 | 0 |
| 2016-10-28 | $43.49 | $44.19 | $43.14 | $43.82 | $43.82 | 2,116,580 |
| 2016-10-27 | $43.12 | $43.61 | $43.01 | $43.20 | $43.20 | 839,990 |
| 2016-10-26 | $44.20 | $44.20 | $42.80 | $43.45 | $43.45 | 1,860,860 |
| 2016-10-25 | $43.83 | $44.78 | $43.50 | $44.12 | $44.12 | 1,490,310 |
| 2016-10-24 | $44.28 | $45.28 | $43.56 | $43.81 | $43.81 | 2,302,540 |
| 2016-10-21 | $43.71 | $45.25 | $43.50 | $44.52 | $44.52 | 2,607,190 |
| 2016-10-20 | $43.28 | $46.00 | $43.08 | $43.28 | $43.28 | 2,487,330 |
| 2016-10-19 | $43.88 | $44.80 | $42.79 | $43.70 | $43.70 | 2,961,470 |
| 2016-10-18 | $40.10 | $44.37 | $40.10 | $44.06 | $44.06 | 3,538,860 |
| 2016-10-17 | $39.99 | $40.58 | $39.20 | $40.40 | $40.40 | 1,808,380 |
| 2016-10-14 | $39.72 | $39.76 | $39.12 | $39.54 | $39.54 | 1,211,900 |
| 2016-10-13 | $40.00 | $40.78 | $39.90 | $40.02 | $40.02 | 1,544,230 |
| 2016-10-12 | $40.06 | $40.60 | $39.33 | $39.94 | $39.94 | 1,402,570 |
| 2016-10-11 | $41.10 | $41.30 | $40.05 | $40.70 | $40.70 | 2,366,470 |
| 2016-10-10 | $39.59 | $40.80 | $39.51 | $40.60 | $40.60 | 3,015,310 |
| 2016-10-07 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2016-10-06 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2016-10-05 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2016-10-04 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2016-10-03 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2016-09-30 | $38.59 | $39.99 | $38.59 | $39.07 | $39.07 | 2,223,930 |
| 2016-09-29 | $38.80 | $39.49 | $38.34 | $38.50 | $38.50 | 3,194,980 |
| 2016-09-28 | $36.98 | $38.62 | $36.66 | $38.61 | $38.61 | 4,392,330 |
| 2016-09-27 | $37.00 | $37.00 | $35.60 | $36.56 | $36.56 | 2,086,920 |
| 2016-09-26 | $37.00 | $37.52 | $34.68 | $35.50 | $35.50 | 3,890,530 |
| 2016-09-23 | $37.66 | $37.66 | $36.90 | $37.16 | $37.16 | 2,250,730 |
| 2016-09-22 | $38.03 | $38.39 | $36.71 | $36.99 | $36.99 | 3,626,540 |
| 2016-09-21 | $39.11 | $39.49 | $37.90 | $38.13 | $38.13 | 2,803,730 |
| 2016-09-20 | $38.31 | $39.12 | $37.82 | $38.51 | $38.51 | 3,218,870 |
| 2016-09-19 | $38.44 | $39.14 | $37.67 | $37.85 | $37.85 | 2,548,010 |
| 2016-09-16 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2016-09-15 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2016-09-14 | $37.54 | $39.18 | $37.10 | $38.44 | $38.44 | 3,304,230 |
| 2016-09-13 | $37.21 | $38.68 | $37.21 | $37.82 | $37.82 | 3,278,770 |
| 2016-09-12 | $36.02 | $38.83 | $34.61 | $37.31 | $37.31 | 6,713,020 |
| 2016-09-09 | $42.72 | $42.72 | $38.00 | $38.10 | $38.10 | 13,382,340 |
| 2016-09-08 | $37.46 | $38.97 | $36.65 | $38.84 | $38.84 | 3,940,310 |
| 2016-09-07 | $38.26 | $39.80 | $37.40 | $37.46 | $37.46 | 4,356,110 |
| 2016-09-06 | $36.50 | $38.49 | $36.10 | $37.96 | $37.96 | 4,509,840 |
| 2016-09-05 | $34.86 | $37.19 | $34.86 | $36.80 | $36.80 | 4,309,360 |
| 2016-09-02 | $33.90 | $35.33 | $33.86 | $34.86 | $34.86 | 2,387,420 |
| 2016-09-01 | $34.00 | $35.20 | $33.80 | $34.32 | $34.32 | 2,480,400 |
| 2016-08-31 | $34.00 | $34.95 | $32.90 | $34.38 | $34.38 | 2,361,740 |
| 2016-08-30 | $34.22 | $35.25 | $34.19 | $34.29 | $34.29 | 1,601,150 |
| 2016-08-29 | $34.50 | $34.99 | $33.57 | $34.50 | $34.50 | 1,745,190 |
| 2016-08-26 | $34.59 | $35.35 | $34.09 | $34.10 | $34.10 | 3,191,890 |
| 2016-08-25 | $33.36 | $34.38 | $32.00 | $34.38 | $34.38 | 2,405,420 |
| 2016-08-24 | $32.85 | $34.51 | $32.40 | $33.57 | $33.57 | 3,018,420 |
| 2016-08-23 | $32.68 | $33.22 | $32.20 | $32.47 | $32.47 | 1,570,500 |
| 2016-08-22 | $34.41 | $34.70 | $32.50 | $32.51 | $32.51 | 3,000,280 |
| 2016-08-19 | $33.50 | $35.00 | $33.10 | $34.07 | $34.07 | 3,132,580 |
| 2016-08-18 | $32.00 | $34.88 | $32.00 | $34.05 | $34.05 | 5,883,670 |
| 2016-08-17 | $32.50 | $32.69 | $31.80 | $32.00 | $32.00 | 3,010,810 |
| 2016-08-16 | $31.98 | $32.88 | $31.70 | $32.63 | $32.63 | 2,347,920 |
| 2016-08-15 | $30.97 | $32.55 | $30.97 | $31.60 | $31.60 | 2,540,890 |
| 2016-08-12 | $30.50 | $31.90 | $30.01 | $31.25 | $31.25 | 3,442,890 |
| 2016-08-11 | $30.04 | $30.63 | $29.82 | $30.30 | $30.30 | 2,943,690 |
| 2016-08-10 | $29.80 | $30.18 | $29.80 | $29.82 | $29.82 | 1,819,150 |
| 2016-08-09 | $29.51 | $30.28 | $29.51 | $29.96 | $29.96 | 3,074,240 |
| 2016-08-08 | $29.61 | $30.55 | $29.61 | $29.61 | $29.61 | 7,279,390 |
| 2016-08-05 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-08-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-08-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-08-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-08-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-29 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-28 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-27 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-26 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2016-07-22 | $32.02 | $32.95 | $32.02 | $32.90 | $32.90 | 2,056,070 |
| 2016-07-21 | $32.39 | $33.04 | $32.27 | $32.42 | $32.42 | 1,959,860 |
| 2016-07-20 | $33.38 | $33.54 | $32.67 | $32.70 | $32.70 | 2,627,150 |
| 2016-07-19 | $32.00 | $33.30 | $31.62 | $33.25 | $33.25 | 3,397,520 |
| 2016-07-18 | $32.68 | $32.95 | $31.80 | $32.19 | $32.19 | 1,705,830 |
| 2016-07-15 | $32.95 | $33.40 | $32.70 | $32.70 | $32.70 | 2,358,160 |
| 2016-07-14 | $32.28 | $33.16 | $32.23 | $33.02 | $33.02 | 4,629,130 |
| 2016-07-13 | $32.00 | $32.49 | $31.70 | $32.10 | $32.10 | 2,624,190 |
| 2016-07-12 | $30.91 | $32.20 | $29.87 | $31.99 | $31.99 | 4,250,570 |
| 2016-07-11 | $31.65 | $32.29 | $30.60 | $30.60 | $30.60 | 3,943,410 |
| 2016-07-08 | $32.05 | $32.86 | $31.73 | $31.76 | $31.76 | 2,459,720 |
| 2016-07-07 | $31.77 | $32.70 | $31.52 | $32.27 | $32.27 | 2,653,660 |
| 2016-07-06 | $32.90 | $33.00 | $31.78 | $31.78 | $31.78 | 4,039,530 |
| 2016-07-05 | $33.69 | $33.80 | $32.83 | $33.00 | $33.00 | 3,866,670 |
| 2016-07-04 | $32.84 | $33.90 | $32.84 | $33.68 | $33.68 | 4,064,120 |
| 2016-07-01 | $32.15 | $33.54 | $32.15 | $33.24 | $33.24 | 5,027,610 |
| 2016-06-30 | $32.00 | $32.23 | $31.62 | $32.10 | $32.10 | 2,144,840 |
| 2016-06-29 | $32.34 | $32.60 | $31.79 | $32.00 | $32.00 | 2,274,400 |
| 2016-06-28 | $31.69 | $32.34 | $31.40 | $32.25 | $32.25 | 3,585,450 |
| 2016-06-27 | $30.75 | $32.20 | $30.70 | $31.92 | $31.92 | 4,331,010 |
| 2016-06-24 | $31.89 | $31.89 | $28.58 | $31.26 | $31.26 | 5,583,850 |
| 2016-06-23 | $32.46 | $32.46 | $31.18 | $31.70 | $31.70 | 3,090,880 |
| 2016-06-22 | $32.27 | $32.50 | $31.15 | $32.39 | $32.39 | 4,132,420 |
| 2016-06-21 | $33.62 | $34.01 | $31.10 | $32.08 | $32.03 | 6,165,350 |
| 2016-06-20 | $32.52 | $34.21 | $32.35 | $33.65 | $33.60 | 5,246,420 |
| 2016-06-17 | $33.30 | $34.41 | $32.22 | $32.98 | $32.93 | 7,207,730 |
| 2016-06-16 | $34.70 | $34.70 | $33.30 | $33.42 | $33.37 | 10,975,440 |
| 2016-06-15 | $31.90 | $35.10 | $31.90 | $34.88 | $34.83 | 11,668,470 |
| 2016-06-14 | $30.31 | $32.65 | $30.31 | $32.38 | $32.33 | 6,970,570 |
| 2016-06-13 | $29.51 | $32.89 | $29.51 | $30.98 | $30.93 | 8,021,870 |
| 2016-06-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.39 | 0 |
| 2016-06-09 | $30.44 | $30.44 | $30.44 | $30.44 | $30.39 | 0 |
| 2016-06-08 | $29.64 | $30.98 | $29.50 | $30.44 | $30.39 | 4,196,350 |
| 2016-06-07 | $29.77 | $30.00 | $29.06 | $29.59 | $29.54 | 3,082,250 |
| 2016-06-06 | $30.55 | $31.15 | $29.80 | $29.99 | $29.94 | 5,306,270 |
| 2016-06-03 | $28.80 | $31.48 | $28.80 | $30.55 | $30.50 | 7,295,530 |
| 2016-06-02 | $28.76 | $29.29 | $28.62 | $28.90 | $28.86 | 3,444,060 |
| 2016-06-01 | $28.90 | $29.29 | $28.66 | $28.88 | $28.84 | 3,134,340 |
| 2016-05-31 | $27.85 | $29.23 | $27.85 | $28.90 | $28.86 | 3,100,510 |
| 2016-05-30 | $28.00 | $28.66 | $27.32 | $27.90 | $27.86 | 1,488,840 |
| 2016-05-27 | $28.50 | $28.80 | $28.00 | $28.32 | $28.28 | 2,130,000 |
| 2016-05-26 | $28.02 | $28.49 | $27.30 | $28.40 | $28.36 | 2,129,310 |
| 2016-05-25 | $28.85 | $28.85 | $28.11 | $28.30 | $28.26 | 1,561,200 |
| 2016-05-24 | $28.83 | $29.19 | $28.20 | $28.43 | $28.39 | 1,878,810 |
| 2016-05-23 | $28.03 | $28.84 | $27.81 | $28.82 | $28.78 | 3,059,740 |
| 2016-05-20 | $27.06 | $28.25 | $27.05 | $28.17 | $28.13 | 2,251,330 |
| 2016-05-19 | $27.47 | $27.95 | $27.09 | $27.84 | $27.80 | 2,504,920 |
| 2016-05-18 | $28.11 | $28.50 | $27.05 | $27.48 | $27.44 | 2,740,940 |
| 2016-05-17 | $27.85 | $28.50 | $27.77 | $28.47 | $28.43 | 2,558,970 |
| 2016-05-16 | $27.35 | $27.88 | $27.08 | $27.76 | $27.72 | 1,834,470 |
| 2016-05-13 | $27.05 | $27.82 | $27.05 | $27.35 | $27.31 | 1,585,020 |
| 2016-05-12 | $26.59 | $27.37 | $25.68 | $27.35 | $27.31 | 2,442,820 |
| 2016-05-11 | $28.00 | $28.37 | $26.42 | $27.15 | $27.11 | 3,743,190 |
| 2016-05-10 | $27.72 | $28.29 | $27.50 | $27.80 | $27.76 | 2,490,690 |
| 2016-05-09 | $29.15 | $29.15 | $27.70 | $27.77 | $27.73 | 4,836,300 |
| 2016-05-06 | $30.54 | $31.25 | $29.00 | $29.94 | $29.89 | 5,559,220 |
| 2016-05-05 | $29.58 | $30.59 | $29.00 | $30.39 | $30.34 | 4,646,980 |
| 2016-05-04 | $29.71 | $30.52 | $29.71 | $29.82 | $29.77 | 3,853,980 |
| 2016-05-03 | $28.85 | $30.24 | $28.45 | $30.17 | $30.12 | 5,455,570 |
| 2016-05-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.81 | 0 |
| 2016-04-29 | $28.30 | $28.90 | $27.93 | $28.85 | $28.81 | 3,860,060 |
| 2016-04-28 | $28.00 | $29.45 | $28.00 | $28.83 | $28.79 | 5,237,860 |
| 2016-04-27 | $27.01 | $29.53 | $27.00 | $28.10 | $28.06 | 5,519,550 |
| 2016-04-26 | $27.00 | $27.37 | $26.31 | $27.29 | $27.25 | 4,425,170 |
| 2016-04-25 | $26.55 | $27.54 | $26.22 | $27.50 | $27.46 | 4,006,500 |
| 2016-04-22 | $26.00 | $27.17 | $25.90 | $26.99 | $26.95 | 4,038,580 |
| 2016-04-21 | $26.36 | $26.71 | $25.13 | $26.27 | $26.23 | 4,148,640 |
| 2016-04-20 | $28.99 | $29.62 | $25.81 | $26.36 | $26.32 | 7,748,150 |
| 2016-04-19 | $28.51 | $29.42 | $27.71 | $28.68 | $28.64 | 3,965,080 |
| 2016-04-18 | $29.26 | $29.48 | $28.15 | $28.51 | $28.47 | 5,386,400 |
| 2016-04-15 | $28.79 | $30.26 | $28.39 | $29.65 | $29.60 | 7,515,640 |
| 2016-04-14 | $27.70 | $28.97 | $27.35 | $28.97 | $28.93 | 7,794,570 |
| 2016-04-13 | $25.72 | $28.05 | $25.58 | $27.68 | $27.64 | 9,896,530 |
| 2016-04-12 | $25.75 | $25.89 | $25.00 | $25.52 | $25.48 | 3,706,430 |
| 2016-04-11 | $25.48 | $25.99 | $25.15 | $25.70 | $25.66 | 5,692,160 |
| 2016-04-08 | $24.00 | $25.25 | $23.60 | $25.25 | $25.21 | 5,778,650 |
| 2016-04-07 | $25.32 | $25.47 | $24.24 | $24.45 | $24.41 | 5,204,500 |
| 2016-04-06 | $25.05 | $25.58 | $24.98 | $25.21 | $25.17 | 5,669,710 |
| 2016-04-05 | $25.45 | $26.26 | $24.69 | $25.80 | $25.76 | 13,122,540 |
| 2016-04-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.51 | 0 |
| 2016-04-01 | $26.31 | $26.70 | $26.03 | $26.55 | $26.51 | 6,317,110 |
| 2016-03-31 | $25.27 | $26.95 | $25.20 | $26.70 | $26.66 | 7,961,380 |
| 2016-03-30 | $24.29 | $25.35 | $24.03 | $25.34 | $25.30 | 7,680,420 |
| 2016-03-29 | $24.45 | $24.84 | $23.24 | $24.50 | $24.46 | 4,653,030 |
| 2016-03-28 | $25.26 | $25.91 | $24.70 | $24.83 | $24.79 | 5,505,650 |
| 2016-03-25 | $23.78 | $25.48 | $23.52 | $25.40 | $25.36 | 6,746,230 |
| 2016-03-24 | $24.07 | $24.90 | $23.53 | $23.98 | $23.94 | 5,265,730 |
| 2016-03-23 | $24.13 | $24.35 | $23.42 | $24.30 | $24.26 | 4,850,750 |
| 2016-03-22 | $23.20 | $24.95 | $22.90 | $24.31 | $24.27 | 8,077,410 |
| 2016-03-21 | $23.51 | $23.96 | $22.88 | $23.52 | $23.48 | 7,362,440 |
| 2016-03-18 | $22.00 | $23.60 | $22.00 | $23.44 | $23.40 | 7,412,990 |
| 2016-03-17 | $20.35 | $22.43 | $20.20 | $22.21 | $22.18 | 7,076,430 |
| 2016-03-16 | $20.90 | $21.23 | $19.73 | $20.59 | $20.56 | 6,434,990 |
| 2016-03-15 | $20.10 | $21.19 | $19.90 | $20.13 | $20.10 | 6,058,430 |
| 2016-03-14 | $18.65 | $20.13 | $18.60 | $20.13 | $20.10 | 5,642,250 |
| 2016-03-11 | $18.22 | $18.52 | $17.89 | $18.30 | $18.27 | 2,638,100 |
| 2016-03-10 | $18.79 | $19.00 | $18.31 | $18.57 | $18.54 | 3,365,810 |
| 2016-03-09 | $18.72 | $19.09 | $18.30 | $18.60 | $18.57 | 3,317,250 |
| 2016-03-08 | $19.13 | $19.43 | $17.40 | $19.20 | $19.17 | 4,942,520 |
| 2016-03-07 | $18.98 | $19.55 | $18.82 | $19.14 | $19.11 | 4,015,860 |
| 2016-03-04 | $20.51 | $20.89 | $18.54 | $18.71 | $18.68 | 5,881,470 |
| 2016-03-03 | $20.69 | $21.40 | $20.51 | $20.60 | $20.57 | 5,879,140 |
| 2016-03-02 | $19.68 | $21.15 | $19.68 | $20.83 | $20.80 | 5,993,850 |
| 2016-03-01 | $19.71 | $20.19 | $18.26 | $20.00 | $19.97 | 6,133,520 |
| 2016-02-29 | $21.60 | $21.81 | $19.86 | $19.86 | $19.83 | 5,351,060 |
| 2016-02-26 | $23.82 | $24.26 | $21.90 | $22.07 | $22.04 | 7,026,100 |
| 2016-02-25 | $27.08 | $27.14 | $24.28 | $24.28 | $24.24 | 7,925,100 |
| 2016-02-24 | $26.38 | $27.48 | $26.01 | $26.98 | $26.94 | 8,155,880 |
| 2016-02-23 | $27.10 | $27.55 | $25.90 | $26.32 | $26.28 | 7,816,860 |
| 2016-02-22 | $26.39 | $27.67 | $26.00 | $27.64 | $27.60 | 10,388,660 |
| 2016-02-19 | $26.80 | $27.18 | $25.66 | $26.05 | $26.01 | 8,604,010 |
| 2016-02-18 | $27.30 | $27.89 | $26.69 | $26.86 | $26.82 | 12,423,600 |
| 2016-02-17 | $29.05 | $29.88 | $28.53 | $28.53 | $28.49 | 18,726,730 |
| 2016-02-16 | $26.87 | $31.86 | $26.87 | $31.70 | $31.65 | 24,306,910 |
| 2016-02-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-02-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2016-01-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-31 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-12-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-11-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-10-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.80 | 0 |
| 2015-10-28 | $29.70 | $30.49 | $28.90 | $29.85 | $29.80 | 4,351,670 |
| 2015-10-27 | $28.50 | $31.70 | $28.02 | $30.00 | $29.95 | 7,448,120 |
| 2015-10-26 | $31.30 | $31.30 | $28.38 | $29.02 | $28.98 | 7,516,980 |
| 2015-10-23 | $30.50 | $31.90 | $29.08 | $31.53 | $31.48 | 8,261,620 |
| 2015-10-22 | $27.23 | $30.16 | $27.23 | $30.16 | $30.11 | 6,877,250 |
| 2015-10-21 | $28.00 | $29.45 | $25.30 | $27.42 | $27.38 | 10,717,740 |
| 2015-10-20 | $27.02 | $28.81 | $26.98 | $28.10 | $28.06 | 8,881,320 |
| 2015-10-19 | $24.41 | $26.51 | $24.40 | $26.51 | $26.47 | 10,410,390 |
| 2015-10-16 | $23.60 | $24.34 | $23.00 | $24.10 | $24.06 | 5,963,640 |
| 2015-10-15 | $22.60 | $24.49 | $22.60 | $23.63 | $23.59 | 6,166,020 |
| 2015-10-14 | $23.45 | $23.45 | $22.26 | $23.20 | $23.16 | 4,827,980 |
| 2015-10-13 | $23.19 | $24.00 | $22.01 | $23.60 | $23.56 | 4,648,370 |
| 2015-10-12 | $22.15 | $23.74 | $21.58 | $23.19 | $23.15 | 4,471,920 |
| 2015-10-09 | $20.74 | $22.27 | $20.74 | $21.97 | $21.94 | 3,907,450 |
| 2015-10-08 | $20.70 | $21.40 | $20.20 | $21.05 | $21.02 | 3,898,000 |
| 2015-10-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 0 |
| 2015-10-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 0 |
| 2015-10-05 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 0 |
| 2015-10-02 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 0 |
| 2015-10-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 0 |
| 2015-09-30 | $19.07 | $20.05 | $19.07 | $19.87 | $19.84 | 3,476,890 |
| 2015-09-29 | $18.80 | $19.34 | $18.57 | $19.06 | $19.03 | 1,756,940 |
| 2015-09-28 | $18.31 | $19.59 | $17.91 | $19.50 | $19.47 | 2,673,220 |
| 2015-09-25 | $19.21 | $20.18 | $17.61 | $18.35 | $18.32 | 3,341,110 |
| 2015-09-24 | $19.30 | $20.00 | $19.20 | $19.44 | $19.41 | 2,979,000 |
| 2015-09-23 | $18.86 | $19.68 | $18.51 | $19.20 | $19.17 | 2,949,830 |
| 2015-09-22 | $19.67 | $19.90 | $18.88 | $19.22 | $19.19 | 3,772,580 |
| 2015-09-21 | $17.12 | $19.33 | $17.12 | $19.33 | $19.30 | 3,227,380 |
| 2015-09-18 | $17.70 | $17.90 | $16.80 | $17.57 | $17.54 | 2,216,060 |
| 2015-09-17 | $17.20 | $18.28 | $16.90 | $17.03 | $17.00 | 3,249,000 |
| 2015-09-16 | $15.72 | $17.27 | $15.61 | $17.27 | $17.24 | 2,634,140 |
| 2015-09-15 | $16.22 | $16.80 | $15.70 | $15.70 | $15.68 | 2,642,250 |
| 2015-09-14 | $19.50 | $20.05 | $17.44 | $17.44 | $17.41 | 2,862,450 |
| 2015-09-11 | $19.08 | $19.67 | $18.85 | $19.38 | $19.35 | 2,559,980 |
| 2015-09-10 | $19.05 | $19.62 | $18.92 | $19.03 | $19.00 | 3,224,520 |
| 2015-09-09 | $18.68 | $19.80 | $18.68 | $19.57 | $19.54 | 4,241,220 |
| 2015-09-08 | $17.00 | $18.60 | $16.56 | $18.60 | $18.57 | 4,100,480 |
| 2015-09-07 | $16.06 | $17.37 | $16.05 | $16.91 | $16.88 | 3,468,220 |
| 2015-09-04 | $15.84 | $15.84 | $15.84 | $15.84 | $15.82 | 0 |
| 2015-09-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.82 | 0 |
| 2015-09-02 | $16.33 | $18.38 | $15.81 | $15.84 | $15.82 | 3,059,780 |
| 2015-09-01 | $18.89 | $18.89 | $17.56 | $17.56 | $17.53 | 2,824,900 |
| 2015-08-31 | $19.25 | $20.70 | $18.80 | $19.51 | $19.48 | 7,180,650 |
| 2015-08-28 | $18.30 | $19.36 | $17.61 | $19.33 | $19.30 | 6,809,420 |
| 2015-08-27 | $17.36 | $17.88 | $16.21 | $17.73 | $17.70 | 4,666,780 |
| 2015-08-26 | $18.50 | $19.45 | $16.88 | $16.90 | $16.87 | 5,298,270 |
| 2015-08-25 | $18.76 | $19.26 | $18.76 | $18.76 | $18.73 | 3,189,560 |
| 2015-08-24 | $21.84 | $21.84 | $20.84 | $20.84 | $20.81 | 1,791,700 |
| 2015-08-21 | $25.00 | $25.25 | $23.00 | $23.15 | $23.11 | 2,958,650 |
| 2015-08-20 | $26.10 | $26.99 | $25.13 | $25.53 | $25.49 | 3,179,320 |
| 2015-08-19 | $25.52 | $27.58 | $24.15 | $27.00 | $26.96 | 4,529,340 |
| 2015-08-18 | $29.84 | $30.08 | $26.82 | $26.82 | $26.78 | 6,721,890 |
| 2015-08-17 | $28.41 | $30.19 | $27.52 | $29.80 | $29.75 | 6,738,720 |
| 2015-08-14 | $28.05 | $29.19 | $28.00 | $28.64 | $28.60 | 7,776,000 |
| 2015-08-13 | $26.50 | $28.02 | $26.11 | $27.97 | $27.93 | 6,556,840 |
| 2015-08-12 | $28.00 | $28.29 | $26.20 | $26.38 | $26.34 | 4,985,770 |
| 2015-08-11 | $28.38 | $29.33 | $27.80 | $28.05 | $28.01 | 7,982,920 |
| 2015-08-10 | $28.20 | $29.48 | $27.00 | $28.90 | $28.86 | 8,412,590 |
| 2015-08-07 | $26.72 | $27.99 | $26.26 | $27.80 | $27.76 | 7,718,570 |
| 2015-08-06 | $24.59 | $26.35 | $24.30 | $26.20 | $26.16 | 7,684,490 |
| 2015-08-05 | $25.00 | $26.70 | $24.95 | $25.35 | $25.31 | 11,137,960 |
| 2015-08-04 | $23.00 | $24.86 | $23.00 | $24.86 | $24.82 | 7,589,240 |
| 2015-08-03 | $22.92 | $25.09 | $22.41 | $22.60 | $22.57 | 10,830,310 |
| 2015-07-31 | $24.60 | $26.20 | $23.38 | $24.11 | $24.07 | 8,359,190 |
| 2015-07-30 | $29.50 | $29.50 | $25.83 | $25.90 | $25.86 | 12,552,080 |