China World Trade Center Company Ltd (600007) Exchange: SHG
Data as of Aug. 22, 2025
$20.48 ($0.06) 0.29%
China World Trade Center Company Ltd - Daily Information
Click for more stock information on China World Trade Center Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.42 |
| Previous Close | $20.48 |
| High | $20.63 |
| Low | $20.40 |
| Adjusted Open | $20.42 |
| Previous Adjusted Close | $20.48 |
| Adjusted High | $20.63 |
| Adjusted Low | $20.40 |
About China World Trade Center Company Ltd (600007)
China World Trade Center Co., Ltd. is a China-based company principally engaged in the investment, operation and management of commercial facilities. The Company operates its businesses through property leasing, including leasing and management of office buildings, apartments and shopping plazas, and hotel operation. In addition, through its subsidiaries, the Company also involves in the provision of conference and exhibition services.
Invest in China World Trade Center Company Ltd (600007)
Historical Stock Data for China World Trade Center Company Ltd (600007)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $20.42 | $20.63 | $20.40 | $20.48 | $20.48 | 1,844,870 |
| 2025-07-31 | $20.87 | $20.87 | $20.42 | $20.42 | $20.42 | 4,509,880 |
| 2025-07-30 | $20.92 | $21.13 | $20.86 | $20.88 | $20.88 | 3,265,290 |
| 2025-07-29 | $20.87 | $20.97 | $20.79 | $20.91 | $20.91 | 2,032,500 |
| 2025-07-28 | $21.00 | $21.00 | $20.76 | $20.87 | $20.87 | 2,339,200 |
| 2025-07-25 | $20.98 | $21.13 | $20.89 | $20.99 | $20.99 | 2,701,280 |
| 2025-07-24 | $20.94 | $20.98 | $20.85 | $20.98 | $20.98 | 2,647,860 |
| 2025-07-23 | $20.88 | $20.95 | $20.74 | $20.90 | $20.90 | 3,260,210 |
| 2025-07-22 | $20.71 | $20.85 | $20.62 | $20.84 | $20.84 | 2,689,820 |
| 2025-07-21 | $20.80 | $20.89 | $20.58 | $20.72 | $20.72 | 3,734,190 |
| 2025-07-18 | $20.92 | $21.00 | $20.76 | $20.79 | $20.79 | 1,899,800 |
| 2025-07-17 | $20.81 | $20.95 | $20.76 | $20.85 | $20.85 | 1,283,300 |
| 2025-07-16 | $20.84 | $20.91 | $20.71 | $20.84 | $20.84 | 1,338,770 |
| 2025-07-15 | $20.89 | $20.94 | $20.67 | $20.79 | $20.79 | 1,707,200 |
| 2025-07-14 | $20.88 | $20.99 | $20.82 | $20.89 | $20.89 | 2,136,400 |
| 2025-07-11 | $21.11 | $21.21 | $20.86 | $20.91 | $20.91 | 2,861,790 |
| 2025-07-10 | $20.75 | $21.18 | $20.69 | $21.11 | $21.11 | 3,251,410 |
| 2025-07-09 | $20.68 | $20.84 | $20.63 | $20.68 | $20.68 | 1,921,240 |
| 2025-07-08 | $20.64 | $20.77 | $20.61 | $20.66 | $20.66 | 1,916,900 |
| 2025-07-07 | $20.66 | $20.79 | $20.52 | $20.64 | $20.64 | 2,081,470 |
| 2025-07-04 | $20.76 | $20.90 | $20.64 | $20.66 | $20.66 | 1,508,920 |
| 2025-07-03 | $20.77 | $20.87 | $20.70 | $20.76 | $20.76 | 1,450,590 |
| 2025-07-02 | $20.49 | $20.90 | $20.46 | $20.77 | $20.77 | 3,205,410 |
| 2025-06-30 | $20.47 | $20.60 | $20.40 | $20.58 | $20.58 | 2,639,340 |
| 2025-06-27 | $20.50 | $20.60 | $20.39 | $20.46 | $20.46 | 2,683,210 |
| 2025-06-26 | $21.20 | $21.20 | $20.28 | $20.47 | $20.47 | 7,226,400 |
| 2025-06-25 | $21.66 | $22.46 | $21.66 | $22.34 | $22.34 | 5,151,380 |
| 2025-06-24 | $21.55 | $21.70 | $21.46 | $21.62 | $21.62 | 2,051,100 |
| 2025-06-23 | $21.72 | $21.78 | $21.37 | $21.55 | $21.55 | 2,877,200 |
| 2025-06-20 | $22.03 | $22.11 | $21.77 | $21.78 | $21.78 | 2,306,950 |
| 2025-06-19 | $21.82 | $22.24 | $21.75 | $22.03 | $22.03 | 3,529,260 |
| 2025-06-18 | $21.76 | $21.79 | $21.55 | $21.74 | $21.74 | 1,980,200 |
| 2025-06-17 | $21.89 | $21.99 | $21.68 | $21.80 | $21.80 | 1,785,420 |
| 2025-06-13 | $22.59 | $22.60 | $21.62 | $21.71 | $21.71 | 7,225,800 |
| 2025-06-12 | $22.07 | $22.59 | $22.02 | $22.42 | $22.42 | 4,650,190 |
| 2025-06-11 | $21.67 | $22.15 | $21.62 | $22.10 | $22.10 | 3,612,270 |
| 2025-06-10 | $21.72 | $21.82 | $21.56 | $21.65 | $21.65 | 2,582,400 |
| 2025-06-09 | $22.14 | $22.19 | $21.70 | $21.73 | $21.73 | 3,427,600 |
| 2025-06-06 | $22.30 | $22.32 | $22.10 | $22.14 | $22.14 | 1,414,000 |
| 2025-06-05 | $22.20 | $22.41 | $22.13 | $22.24 | $22.24 | 2,098,230 |
| 2025-06-04 | $22.05 | $22.21 | $21.94 | $22.19 | $22.19 | 1,621,520 |
| 2025-06-03 | $21.69 | $22.29 | $21.53 | $22.05 | $22.05 | 5,380,710 |
| 2025-05-30 | $21.69 | $21.78 | $21.51 | $21.56 | $21.56 | 3,260,890 |
| 2025-05-29 | $21.99 | $22.00 | $21.61 | $21.64 | $21.64 | 3,131,750 |
| 2025-05-28 | $21.71 | $22.02 | $21.65 | $22.00 | $22.00 | 2,228,640 |
| 2025-05-27 | $21.47 | $21.86 | $21.47 | $21.70 | $21.70 | 2,327,900 |
| 2025-05-26 | $21.62 | $21.67 | $21.40 | $21.53 | $21.53 | 2,666,300 |
| 2025-05-23 | $21.70 | $21.78 | $21.61 | $21.62 | $21.62 | 1,739,080 |
| 2025-05-22 | $21.70 | $21.73 | $21.58 | $21.67 | $21.67 | 1,344,320 |
| 2025-05-21 | $21.57 | $21.70 | $21.56 | $21.69 | $21.69 | 1,497,680 |
| 2025-05-20 | $21.62 | $21.72 | $21.56 | $21.57 | $21.57 | 1,748,100 |
| 2025-05-19 | $21.43 | $21.60 | $21.35 | $21.59 | $21.59 | 2,324,300 |
| 2025-05-16 | $21.73 | $21.79 | $21.32 | $21.33 | $21.33 | 2,943,800 |
| 2025-05-15 | $21.68 | $21.91 | $21.65 | $21.73 | $21.73 | 2,537,440 |
| 2025-05-14 | $21.82 | $21.87 | $21.60 | $21.69 | $21.69 | 2,602,850 |
| 2025-05-13 | $21.91 | $22.00 | $21.65 | $21.82 | $21.82 | 2,900,900 |
| 2025-05-12 | $21.75 | $21.95 | $21.54 | $21.80 | $21.80 | 3,477,670 |
| 2025-05-09 | $21.53 | $21.77 | $21.52 | $21.75 | $21.75 | 2,845,030 |
| 2025-05-08 | $21.55 | $21.60 | $21.45 | $21.53 | $21.53 | 2,600,060 |
| 2025-05-07 | $21.70 | $22.06 | $21.46 | $21.54 | $21.54 | 3,677,830 |
| 2025-05-06 | $22.04 | $22.04 | $21.46 | $21.54 | $21.54 | 3,899,410 |
| 2025-04-30 | $22.20 | $22.39 | $21.70 | $21.80 | $21.80 | 3,345,390 |
| 2025-04-29 | $22.51 | $22.63 | $22.23 | $22.26 | $22.26 | 1,773,330 |
| 2025-04-28 | $22.53 | $22.64 | $22.24 | $22.52 | $22.52 | 2,451,570 |
| 2025-04-25 | $22.62 | $22.81 | $22.46 | $22.48 | $22.48 | 1,885,000 |
| 2025-04-24 | $22.52 | $22.76 | $22.44 | $22.62 | $22.62 | 2,265,870 |
| 2025-04-23 | $22.80 | $22.94 | $22.37 | $22.55 | $22.55 | 3,672,390 |
| 2025-04-22 | $22.57 | $23.00 | $22.50 | $22.84 | $22.84 | 2,741,000 |
| 2025-04-21 | $22.79 | $22.94 | $22.53 | $22.54 | $22.54 | 1,950,700 |
| 2025-04-18 | $22.84 | $22.94 | $22.61 | $22.87 | $22.87 | 1,561,400 |
| 2025-04-17 | $22.50 | $22.96 | $22.43 | $22.84 | $22.84 | 2,564,830 |
| 2025-04-16 | $22.48 | $22.65 | $22.22 | $22.63 | $22.63 | 1,982,960 |
| 2025-04-15 | $22.66 | $22.66 | $22.38 | $22.44 | $22.44 | 2,309,320 |
| 2025-04-14 | $22.85 | $22.90 | $22.55 | $22.66 | $22.66 | 2,305,500 |
| 2025-04-11 | $23.00 | $23.18 | $22.72 | $22.80 | $22.80 | 2,586,980 |
| 2025-04-10 | $22.85 | $23.25 | $22.57 | $23.07 | $23.07 | 4,590,080 |
| 2025-04-09 | $22.75 | $22.99 | $22.18 | $22.82 | $22.82 | 4,336,900 |
| 2025-04-08 | $21.38 | $22.78 | $21.38 | $22.75 | $22.75 | 5,785,280 |
| 2025-04-07 | $22.37 | $22.57 | $20.87 | $21.30 | $21.30 | 4,252,140 |
| 2025-04-03 | $22.97 | $23.01 | $22.62 | $23.01 | $23.01 | 2,531,670 |
| 2025-04-02 | $23.27 | $23.60 | $22.91 | $22.97 | $22.97 | 4,419,540 |
| 2025-04-01 | $23.13 | $23.49 | $22.90 | $23.25 | $23.25 | 5,146,140 |
| 2025-03-31 | $22.96 | $23.27 | $22.95 | $23.00 | $23.00 | 3,448,790 |
| 2025-03-28 | $22.79 | $23.05 | $22.66 | $23.00 | $23.00 | 2,509,850 |
| 2025-03-27 | $22.97 | $23.06 | $22.82 | $22.83 | $22.83 | 2,354,910 |
| 2025-03-26 | $23.03 | $23.08 | $22.76 | $22.97 | $22.97 | 2,274,870 |
| 2025-03-25 | $22.85 | $23.00 | $22.77 | $23.00 | $23.00 | 3,235,840 |
| 2025-03-24 | $22.74 | $23.03 | $22.68 | $22.85 | $22.85 | 4,650,170 |
| 2025-03-21 | $22.64 | $22.73 | $22.47 | $22.69 | $22.69 | 3,818,330 |
| 2025-03-20 | $22.62 | $22.67 | $22.53 | $22.56 | $22.56 | 2,795,630 |
| 2025-03-19 | $22.65 | $22.72 | $22.51 | $22.64 | $22.64 | 3,179,520 |
| 2025-03-18 | $22.78 | $22.78 | $22.45 | $22.66 | $22.66 | 5,246,680 |
| 2025-03-17 | $22.97 | $23.05 | $22.63 | $22.76 | $22.76 | 5,011,740 |
| 2025-03-14 | $22.79 | $22.93 | $22.52 | $22.90 | $22.90 | 5,568,070 |
| 2025-03-13 | $23.09 | $23.09 | $22.69 | $22.84 | $22.84 | 3,308,030 |
| 2025-03-12 | $23.30 | $23.42 | $23.00 | $23.09 | $23.09 | 2,481,300 |
| 2025-03-11 | $23.22 | $23.48 | $23.15 | $23.26 | $23.26 | 1,502,560 |
| 2025-03-10 | $23.65 | $23.65 | $23.26 | $23.35 | $23.35 | 1,618,800 |
| 2025-03-07 | $23.82 | $24.02 | $23.62 | $23.71 | $23.71 | 1,973,040 |
| 2025-03-06 | $23.53 | $23.94 | $23.47 | $23.90 | $23.90 | 2,107,090 |
| 2025-03-05 | $23.53 | $23.79 | $23.50 | $23.76 | $23.76 | 1,315,420 |
| 2025-03-04 | $23.35 | $23.83 | $23.35 | $23.64 | $23.64 | 1,627,740 |
| 2025-03-03 | $23.15 | $23.56 | $23.07 | $23.55 | $23.55 | 2,200,940 |
| 2025-02-28 | $23.30 | $23.45 | $23.07 | $23.15 | $23.15 | 2,074,840 |
| 2025-02-27 | $23.23 | $23.46 | $23.18 | $23.28 | $23.28 | 1,868,400 |
| 2025-02-26 | $23.33 | $23.50 | $23.10 | $23.17 | $23.17 | 1,844,340 |
| 2025-02-25 | $23.40 | $23.56 | $23.08 | $23.13 | $23.13 | 2,050,620 |
| 2025-02-24 | $23.76 | $23.93 | $23.47 | $23.47 | $23.47 | 2,332,460 |
| 2025-02-20 | $23.89 | $24.03 | $23.72 | $23.83 | $23.83 | 1,524,340 |
| 2025-02-19 | $24.06 | $24.15 | $23.88 | $24.03 | $24.03 | 1,474,380 |
| 2025-02-18 | $23.91 | $24.34 | $23.82 | $24.06 | $24.06 | 2,257,880 |
| 2025-02-17 | $23.88 | $24.43 | $23.23 | $24.08 | $24.08 | 3,124,480 |
| 2025-02-14 | $24.00 | $24.21 | $23.84 | $23.84 | $23.84 | 1,634,820 |
| 2025-02-13 | $23.93 | $24.24 | $23.81 | $24.15 | $24.15 | 2,230,280 |
| 2025-02-12 | $23.64 | $24.01 | $23.55 | $23.95 | $23.95 | 1,718,300 |
| 2025-02-11 | $23.43 | $23.87 | $23.41 | $23.73 | $23.73 | 2,253,300 |
| 2025-02-10 | $23.61 | $23.73 | $23.47 | $23.51 | $23.51 | 2,322,500 |
| 2025-02-07 | $23.54 | $23.80 | $23.33 | $23.61 | $23.61 | 2,559,900 |
| 2025-02-06 | $23.70 | $23.83 | $23.39 | $23.53 | $23.53 | 2,400,540 |
| 2025-02-05 | $25.12 | $25.16 | $23.62 | $23.64 | $23.64 | 3,196,780 |
| 2025-01-27 | $24.28 | $25.20 | $24.23 | $24.96 | $24.96 | 3,110,050 |
| 2025-01-24 | $24.25 | $24.52 | $24.08 | $24.28 | $24.28 | 2,272,620 |
| 2025-01-23 | $25.10 | $25.10 | $24.24 | $24.33 | $24.33 | 2,268,130 |
| 2025-01-22 | $24.58 | $24.68 | $24.24 | $24.46 | $24.46 | 1,678,430 |
| 2025-01-21 | $25.00 | $25.00 | $24.04 | $24.50 | $24.50 | 2,818,750 |
| 2025-01-20 | $23.86 | $24.50 | $23.77 | $24.36 | $24.36 | 3,079,050 |
| 2025-01-17 | $23.57 | $23.88 | $23.38 | $23.86 | $23.86 | 1,625,000 |
| 2025-01-16 | $23.91 | $24.06 | $23.61 | $23.65 | $23.65 | 1,901,600 |
| 2025-01-15 | $23.38 | $24.20 | $23.26 | $23.89 | $23.89 | 2,692,900 |
| 2025-01-14 | $23.13 | $23.57 | $23.13 | $23.45 | $23.45 | 2,074,970 |
| 2025-01-13 | $23.15 | $23.48 | $22.95 | $23.27 | $23.27 | 1,844,900 |
| 2025-01-09 | $23.38 | $23.43 | $22.95 | $23.02 | $23.02 | 1,853,610 |
| 2025-01-08 | $23.58 | $23.58 | $22.91 | $23.45 | $23.45 | 3,051,220 |
| 2025-01-07 | $23.95 | $24.04 | $23.45 | $23.51 | $23.51 | 2,661,200 |
| 2025-01-06 | $23.85 | $24.00 | $23.56 | $23.86 | $23.86 | 2,339,700 |
| 2025-01-03 | $24.19 | $24.55 | $23.77 | $23.85 | $23.85 | 2,705,800 |
| 2025-01-02 | $24.46 | $24.89 | $24.10 | $24.19 | $24.19 | 3,925,400 |
| 2024-12-31 | $24.16 | $24.59 | $24.16 | $24.46 | $24.46 | 3,018,590 |
| 2024-12-30 | $24.29 | $24.42 | $23.85 | $24.21 | $24.21 | 2,686,150 |
| 2024-12-27 | $24.28 | $24.68 | $24.25 | $24.43 | $24.43 | 2,521,290 |
| 2024-12-26 | $24.50 | $24.81 | $24.19 | $24.27 | $24.27 | 2,505,230 |
| 2024-12-25 | $24.43 | $24.76 | $24.29 | $24.61 | $24.61 | 2,879,700 |
| 2024-12-24 | $23.87 | $24.44 | $23.87 | $24.42 | $24.42 | 2,691,070 |
| 2024-12-23 | $23.80 | $24.05 | $23.61 | $23.93 | $23.93 | 2,753,470 |
| 2024-12-20 | $23.96 | $24.33 | $23.75 | $23.84 | $23.84 | 2,870,450 |
| 2024-12-19 | $24.42 | $24.56 | $23.96 | $24.00 | $24.00 | 3,406,290 |
| 2024-12-18 | $24.65 | $24.80 | $24.30 | $24.56 | $24.56 | 4,906,750 |
| 2024-12-17 | $24.09 | $24.84 | $24.04 | $24.55 | $24.55 | 8,108,100 |
| 2024-12-16 | $23.12 | $24.33 | $22.78 | $24.31 | $24.31 | 11,355,640 |
| 2024-12-13 | $23.92 | $24.56 | $23.11 | $23.43 | $23.43 | 16,224,450 |
| 2024-12-12 | $23.41 | $24.41 | $23.16 | $23.94 | $23.94 | 8,872,640 |
| 2024-12-11 | $22.82 | $23.58 | $22.79 | $23.37 | $23.37 | 6,139,700 |
| 2024-12-10 | $23.34 | $23.50 | $22.82 | $22.84 | $22.84 | 4,961,860 |
| 2024-12-09 | $22.79 | $22.85 | $22.56 | $22.80 | $22.80 | 4,052,480 |
| 2024-12-06 | $22.95 | $23.23 | $22.72 | $22.79 | $22.79 | 4,808,850 |
| 2024-12-05 | $23.40 | $23.49 | $22.95 | $23.07 | $23.07 | 4,077,900 |
| 2024-12-04 | $23.68 | $23.87 | $23.42 | $23.46 | $23.46 | 3,805,610 |
| 2024-12-03 | $23.36 | $23.88 | $23.30 | $23.75 | $23.75 | 6,486,280 |
| 2024-12-02 | $22.58 | $23.37 | $22.47 | $23.28 | $23.28 | 8,489,890 |
| 2024-11-29 | $22.48 | $22.76 | $22.43 | $22.46 | $22.46 | 4,164,600 |
| 2024-11-28 | $22.66 | $22.78 | $22.51 | $22.58 | $22.58 | 2,452,800 |
| 2024-11-27 | $22.25 | $22.70 | $22.25 | $22.69 | $22.69 | 3,541,450 |
| 2024-11-26 | $22.25 | $22.48 | $22.17 | $22.35 | $22.35 | 2,531,420 |
| 2024-11-25 | $21.95 | $22.46 | $21.92 | $22.28 | $22.28 | 4,502,800 |
| 2024-11-22 | $22.52 | $22.54 | $21.93 | $21.94 | $21.94 | 4,146,820 |
| 2024-11-21 | $22.72 | $22.78 | $22.45 | $22.50 | $22.50 | 3,883,540 |
| 2024-11-20 | $22.73 | $22.79 | $22.21 | $22.75 | $22.75 | 6,140,190 |
| 2024-11-19 | $22.44 | $22.59 | $22.05 | $22.47 | $22.47 | 5,103,180 |
| 2024-11-18 | $22.25 | $22.74 | $22.20 | $22.43 | $22.43 | 6,229,940 |
| 2024-11-15 | $22.14 | $22.40 | $22.10 | $22.19 | $22.19 | 3,416,320 |
| 2024-11-14 | $22.68 | $22.75 | $22.20 | $22.22 | $22.22 | 5,038,340 |
| 2024-11-13 | $22.27 | $22.39 | $22.13 | $22.36 | $22.36 | 3,623,200 |
| 2024-11-12 | $22.50 | $22.75 | $22.20 | $22.32 | $22.32 | 4,235,370 |
| 2024-11-11 | $22.85 | $22.85 | $22.29 | $22.45 | $22.45 | 4,787,160 |
| 2024-11-08 | $23.66 | $23.72 | $22.80 | $22.85 | $22.85 | 6,142,610 |
| 2024-11-07 | $22.82 | $23.49 | $22.79 | $23.49 | $23.49 | 4,664,670 |
| 2024-11-06 | $23.13 | $23.27 | $22.72 | $22.92 | $22.92 | 4,820,070 |
| 2024-11-05 | $22.92 | $23.17 | $22.70 | $23.12 | $23.12 | 3,837,100 |
| 2024-11-04 | $22.90 | $23.29 | $22.61 | $22.82 | $22.82 | 4,619,800 |
| 2024-11-01 | $22.95 | $23.07 | $22.67 | $22.70 | $22.70 | 4,879,950 |
| 2024-10-31 | $23.26 | $23.43 | $22.70 | $22.92 | $22.92 | 5,102,850 |
| 2024-10-30 | $23.49 | $23.72 | $23.16 | $23.26 | $23.26 | 4,402,120 |
| 2024-10-29 | $23.68 | $24.00 | $23.42 | $23.49 | $23.49 | 4,300,700 |
| 2024-10-28 | $23.50 | $23.80 | $23.17 | $23.65 | $23.65 | 4,444,400 |
| 2024-10-25 | $23.51 | $23.72 | $23.36 | $23.48 | $23.48 | 3,239,460 |
| 2024-10-24 | $23.20 | $23.73 | $23.04 | $23.50 | $23.50 | 3,703,510 |
| 2024-10-23 | $23.06 | $23.45 | $22.96 | $23.26 | $23.26 | 3,928,900 |
| 2024-10-22 | $23.19 | $23.26 | $22.85 | $23.03 | $23.03 | 4,003,180 |
| 2024-10-21 | $23.45 | $23.54 | $22.76 | $23.18 | $23.18 | 3,954,900 |
| 2024-10-18 | $23.14 | $23.83 | $22.76 | $23.45 | $23.45 | 4,860,100 |
| 2024-10-17 | $23.91 | $23.97 | $23.13 | $23.14 | $23.14 | 4,513,370 |
| 2024-10-16 | $23.25 | $24.10 | $23.24 | $23.91 | $23.91 | 5,075,100 |
| 2024-10-15 | $24.23 | $24.23 | $23.25 | $23.26 | $23.26 | 6,685,100 |
| 2024-10-14 | $24.30 | $24.61 | $23.61 | $24.23 | $24.23 | 6,582,530 |
| 2024-10-11 | $23.75 | $24.22 | $23.45 | $23.78 | $23.78 | 7,455,470 |
| 2024-10-10 | $24.09 | $24.62 | $22.99 | $23.73 | $23.73 | 9,597,080 |
| 2024-10-09 | $25.94 | $26.13 | $24.25 | $24.25 | $24.25 | 10,689,110 |
| 2024-10-08 | $29.81 | $30.34 | $26.40 | $26.94 | $26.94 | 12,081,910 |
| 2024-09-30 | $26.82 | $28.00 | $26.54 | $27.59 | $27.59 | 11,789,670 |
| 2024-09-27 | $26.28 | $26.50 | $25.75 | $26.32 | $26.32 | 2,951,070 |
| 2024-09-26 | $25.58 | $26.29 | $25.36 | $26.14 | $26.14 | 4,562,410 |
| 2024-09-25 | $25.50 | $25.93 | $25.48 | $25.71 | $25.71 | 2,651,080 |
| 2024-09-24 | $25.44 | $25.60 | $24.72 | $25.42 | $25.42 | 3,442,560 |
| 2024-09-23 | $24.60 | $25.34 | $24.34 | $25.28 | $25.28 | 3,685,540 |
| 2024-09-20 | $24.28 | $25.04 | $24.09 | $24.60 | $24.60 | 4,141,890 |
| 2024-09-19 | $24.00 | $24.47 | $23.89 | $24.44 | $24.44 | 3,133,720 |
| 2024-09-18 | $23.20 | $24.16 | $23.15 | $23.99 | $23.99 | 3,269,500 |
| 2024-09-13 | $23.40 | $23.69 | $23.04 | $23.26 | $23.26 | 4,522,300 |
| 2024-09-12 | $23.38 | $24.01 | $23.22 | $23.40 | $23.40 | 3,688,340 |
| 2024-09-11 | $22.60 | $23.65 | $22.51 | $23.36 | $23.36 | 3,522,890 |
| 2024-09-10 | $22.63 | $22.80 | $22.20 | $22.75 | $22.75 | 2,263,250 |
| 2024-09-09 | $21.86 | $22.72 | $21.73 | $22.65 | $22.65 | 2,600,550 |
| 2024-09-06 | $22.00 | $22.12 | $21.70 | $21.83 | $21.83 | 1,154,030 |
| 2024-09-05 | $21.37 | $22.02 | $21.35 | $21.98 | $21.98 | 1,597,300 |
| 2024-09-04 | $21.30 | $21.59 | $21.13 | $21.29 | $21.29 | 1,207,010 |
| 2024-09-03 | $21.28 | $21.68 | $21.02 | $21.43 | $21.43 | 2,108,540 |
| 2024-09-02 | $21.47 | $21.53 | $20.75 | $21.28 | $21.28 | 2,394,810 |
| 2024-08-30 | $21.05 | $21.88 | $20.96 | $21.51 | $21.51 | 1,763,000 |
| 2024-08-29 | $21.04 | $21.28 | $20.86 | $21.24 | $21.24 | 1,449,600 |
| 2024-08-28 | $20.96 | $21.37 | $20.96 | $21.14 | $21.14 | 1,303,650 |
| 2024-08-27 | $21.31 | $21.65 | $20.82 | $21.17 | $21.17 | 1,947,800 |
| 2024-08-26 | $21.51 | $21.51 | $21.02 | $21.42 | $21.42 | 1,605,790 |
| 2024-08-23 | $21.06 | $21.61 | $21.06 | $21.37 | $21.37 | 1,390,100 |
| 2024-08-22 | $20.86 | $21.24 | $20.85 | $21.14 | $21.14 | 1,085,300 |
| 2024-08-21 | $20.96 | $21.06 | $20.59 | $20.94 | $20.94 | 1,075,400 |
| 2024-08-20 | $21.27 | $21.35 | $20.86 | $21.00 | $21.00 | 1,287,570 |
| 2024-08-19 | $21.18 | $21.56 | $21.13 | $21.27 | $21.27 | 964,700 |
| 2024-08-16 | $21.43 | $21.53 | $21.12 | $21.19 | $21.19 | 1,055,250 |
| 2024-08-15 | $21.24 | $21.80 | $21.14 | $21.54 | $21.54 | 1,438,200 |
| 2024-08-14 | $21.55 | $21.55 | $21.24 | $21.26 | $21.26 | 948,700 |
| 2024-08-13 | $21.58 | $21.71 | $21.21 | $21.46 | $21.46 | 1,376,500 |
| 2024-08-12 | $21.45 | $21.73 | $21.32 | $21.57 | $21.57 | 1,123,000 |
| 2024-08-09 | $21.39 | $21.80 | $21.27 | $21.55 | $21.55 | 1,336,120 |
| 2024-08-08 | $20.90 | $21.50 | $20.90 | $21.37 | $21.37 | 1,446,200 |
| 2024-08-07 | $21.23 | $21.31 | $20.96 | $21.01 | $21.01 | 1,230,200 |
| 2024-08-06 | $21.22 | $21.49 | $20.96 | $21.31 | $21.31 | 1,462,200 |
| 2024-08-05 | $21.35 | $21.68 | $21.02 | $21.08 | $21.08 | 1,894,950 |
| 2024-08-02 | $21.06 | $21.65 | $21.01 | $21.36 | $21.36 | 1,668,000 |
| 2024-08-01 | $21.42 | $21.51 | $20.95 | $21.17 | $21.17 | 1,975,690 |
| 2024-07-31 | $20.83 | $21.44 | $20.53 | $21.38 | $21.38 | 2,653,000 |
| 2024-07-30 | $21.02 | $21.26 | $20.61 | $20.79 | $20.79 | 2,919,840 |
| 2024-07-29 | $21.42 | $22.00 | $21.08 | $21.29 | $21.29 | 1,451,400 |
| 2024-07-26 | $21.44 | $21.69 | $20.82 | $21.62 | $21.62 | 1,548,340 |
| 2024-07-25 | $21.30 | $21.71 | $21.00 | $21.60 | $21.60 | 1,932,500 |
| 2024-07-24 | $21.20 | $21.48 | $21.10 | $21.30 | $21.30 | 1,934,620 |
| 2024-07-23 | $21.74 | $21.76 | $21.35 | $21.35 | $21.35 | 1,209,050 |
| 2024-07-22 | $21.80 | $21.95 | $21.57 | $21.69 | $21.69 | 1,194,580 |
| 2024-07-19 | $22.37 | $22.37 | $21.73 | $21.82 | $21.82 | 1,313,400 |
| 2024-07-18 | $21.81 | $22.33 | $21.75 | $22.28 | $22.28 | 1,398,600 |
| 2024-07-17 | $21.86 | $22.09 | $21.66 | $21.95 | $21.95 | 1,240,700 |
| 2024-07-16 | $22.13 | $22.50 | $21.79 | $21.86 | $21.86 | 1,334,550 |
| 2024-07-15 | $22.29 | $22.45 | $22.07 | $22.17 | $22.17 | 1,523,630 |
| 2024-07-12 | $22.47 | $22.73 | $22.28 | $22.30 | $22.30 | 1,174,630 |
| 2024-07-11 | $22.16 | $22.53 | $22.16 | $22.40 | $22.40 | 993,300 |
| 2024-07-10 | $22.44 | $22.44 | $22.00 | $22.20 | $22.20 | 1,340,700 |
| 2024-07-09 | $21.88 | $22.65 | $21.88 | $22.50 | $22.50 | 1,669,700 |
| 2024-07-08 | $22.05 | $22.33 | $21.83 | $21.95 | $21.95 | 1,927,000 |
| 2024-07-05 | $22.34 | $22.69 | $21.98 | $22.36 | $22.36 | 1,270,100 |
| 2024-07-04 | $23.00 | $23.12 | $22.33 | $22.48 | $22.48 | 1,696,200 |
| 2024-07-03 | $22.75 | $23.20 | $22.74 | $22.91 | $22.91 | 1,895,900 |
| 2024-07-02 | $22.90 | $22.98 | $22.56 | $22.67 | $22.67 | 1,739,880 |
| 2024-07-01 | $21.86 | $22.99 | $21.86 | $22.82 | $22.82 | 2,554,200 |
| 2024-06-28 | $22.42 | $22.63 | $21.96 | $21.96 | $21.96 | 1,886,900 |
| 2024-06-27 | $22.97 | $22.99 | $22.28 | $22.42 | $22.42 | 1,721,100 |
| 2024-06-26 | $22.61 | $23.06 | $22.61 | $22.85 | $22.85 | 2,091,350 |
| 2024-06-25 | $22.15 | $23.06 | $22.11 | $22.71 | $22.71 | 1,866,450 |
| 2024-06-24 | $22.38 | $22.46 | $21.87 | $22.21 | $22.21 | 2,599,090 |
| 2024-06-21 | $23.59 | $24.13 | $23.51 | $23.74 | $23.74 | 1,967,180 |
| 2024-06-20 | $23.83 | $24.11 | $23.65 | $23.72 | $23.72 | 1,818,380 |
| 2024-06-19 | $24.30 | $24.52 | $23.95 | $23.95 | $23.95 | 1,565,800 |
| 2024-06-18 | $24.42 | $24.73 | $24.01 | $24.40 | $24.40 | 1,997,550 |
| 2024-06-17 | $23.80 | $24.39 | $23.80 | $24.32 | $24.32 | 2,384,490 |
| 2024-06-14 | $24.99 | $24.99 | $23.88 | $23.96 | $23.96 | 2,838,990 |
| 2024-06-13 | $24.74 | $24.90 | $24.50 | $24.79 | $24.79 | 1,150,100 |
| 2024-06-12 | $24.32 | $24.81 | $24.32 | $24.66 | $24.66 | 1,371,910 |
| 2024-06-11 | $24.70 | $24.89 | $24.35 | $24.46 | $24.46 | 2,767,580 |
| 2024-06-07 | $24.63 | $24.80 | $24.42 | $24.75 | $24.75 | 1,764,600 |
| 2024-06-06 | $24.34 | $24.65 | $24.34 | $24.41 | $24.41 | 1,765,180 |
| 2024-06-05 | $24.77 | $24.98 | $24.35 | $24.35 | $24.35 | 1,684,000 |
| 2024-06-04 | $24.12 | $24.75 | $24.06 | $24.68 | $24.68 | 2,126,300 |
| 2024-06-03 | $24.40 | $24.61 | $24.08 | $24.21 | $24.21 | 1,987,680 |
| 2024-05-31 | $24.43 | $24.70 | $24.25 | $24.42 | $24.42 | 1,612,060 |
| 2024-05-30 | $24.80 | $24.80 | $24.33 | $24.36 | $24.36 | 1,526,970 |
| 2024-05-29 | $24.52 | $24.76 | $24.41 | $24.56 | $24.56 | 2,107,500 |
| 2024-05-28 | $24.57 | $25.08 | $24.48 | $24.65 | $24.65 | 2,326,820 |
| 2024-05-27 | $24.44 | $24.61 | $24.00 | $24.59 | $24.59 | 2,981,170 |
| 2024-05-24 | $25.04 | $25.04 | $24.49 | $24.60 | $24.60 | 3,203,580 |
| 2024-05-23 | $24.52 | $25.26 | $24.50 | $25.22 | $25.22 | 4,239,670 |
| 2024-05-22 | $25.26 | $25.68 | $24.76 | $24.80 | $24.80 | 4,387,890 |
| 2024-05-21 | $25.04 | $25.45 | $25.00 | $25.31 | $25.31 | 3,418,290 |
| 2024-05-20 | $24.84 | $25.37 | $24.51 | $25.01 | $25.01 | 5,585,000 |
| 2024-05-17 | $24.18 | $24.80 | $24.00 | $24.75 | $24.75 | 3,866,110 |
| 2024-05-16 | $24.19 | $24.55 | $23.77 | $24.25 | $24.25 | 2,968,870 |
| 2024-05-15 | $24.06 | $24.68 | $24.06 | $24.19 | $24.19 | 2,596,750 |
| 2024-05-14 | $24.15 | $24.60 | $24.00 | $24.27 | $24.27 | 2,273,150 |
| 2024-05-13 | $24.03 | $24.24 | $23.50 | $24.06 | $24.06 | 2,999,900 |
| 2024-05-10 | $23.93 | $24.18 | $23.70 | $24.05 | $24.05 | 2,551,790 |
| 2024-05-09 | $23.36 | $23.87 | $23.22 | $23.82 | $23.82 | 2,330,200 |
| 2024-05-08 | $23.53 | $23.69 | $23.26 | $23.33 | $23.33 | 2,155,360 |
| 2024-05-07 | $23.38 | $23.72 | $23.19 | $23.61 | $23.61 | 2,685,110 |
| 2024-05-06 | $23.58 | $23.78 | $23.33 | $23.54 | $23.54 | 3,530,370 |
| 2024-04-30 | $23.54 | $23.64 | $23.05 | $23.29 | $23.29 | 3,070,850 |
| 2024-04-29 | $22.70 | $23.57 | $22.65 | $23.54 | $23.54 | 4,987,710 |
| 2024-04-26 | $23.09 | $23.14 | $22.61 | $22.83 | $22.83 | 3,087,180 |
| 2024-04-25 | $22.92 | $23.18 | $22.64 | $22.99 | $22.99 | 1,919,870 |
| 2024-04-24 | $23.71 | $23.71 | $22.56 | $22.84 | $22.84 | 2,519,700 |
| 2024-04-23 | $22.84 | $22.96 | $22.51 | $22.80 | $22.80 | 2,080,700 |
| 2024-04-22 | $23.34 | $23.50 | $22.92 | $22.98 | $22.98 | 2,489,100 |
| 2024-04-19 | $22.90 | $23.32 | $22.86 | $23.26 | $23.26 | 2,968,190 |
| 2024-04-18 | $23.19 | $23.30 | $22.96 | $23.00 | $23.00 | 2,431,300 |
| 2024-04-17 | $22.52 | $23.27 | $22.48 | $23.18 | $23.18 | 3,518,200 |
| 2024-04-16 | $23.05 | $23.56 | $22.72 | $22.73 | $22.73 | 4,239,610 |
| 2024-04-15 | $22.94 | $23.35 | $22.64 | $23.30 | $23.30 | 3,833,160 |
| 2024-04-12 | $22.90 | $23.19 | $22.85 | $22.93 | $22.93 | 1,924,240 |
| 2024-04-11 | $22.85 | $23.25 | $22.80 | $22.90 | $22.90 | 2,354,400 |
| 2024-04-10 | $23.18 | $23.35 | $22.89 | $23.11 | $23.11 | 2,210,830 |
| 2024-04-09 | $23.30 | $23.42 | $22.65 | $23.28 | $23.28 | 4,028,340 |
| 2024-04-08 | $23.63 | $23.99 | $23.18 | $23.35 | $23.35 | 3,451,720 |
| 2024-04-03 | $24.39 | $24.79 | $23.71 | $23.84 | $23.84 | 6,220,100 |
| 2024-04-02 | $24.93 | $25.30 | $24.49 | $24.71 | $24.71 | 6,544,090 |
| 2024-04-01 | $24.29 | $25.69 | $23.85 | $25.02 | $25.02 | 12,542,070 |
| 2024-03-29 | $22.10 | $24.19 | $22.10 | $24.19 | $24.19 | 5,950,690 |
| 2024-03-28 | $21.56 | $22.28 | $21.55 | $21.99 | $21.99 | 4,904,010 |
| 2024-03-27 | $21.52 | $21.98 | $21.36 | $21.70 | $21.70 | 4,073,590 |
| 2024-03-26 | $21.22 | $21.88 | $21.20 | $21.52 | $21.52 | 4,316,760 |
| 2024-03-25 | $20.55 | $21.66 | $20.40 | $21.20 | $21.20 | 5,609,540 |
| 2024-03-22 | $19.71 | $20.68 | $19.68 | $20.53 | $20.53 | 5,083,060 |
| 2024-03-21 | $19.44 | $19.80 | $19.43 | $19.75 | $19.75 | 2,654,430 |
| 2024-03-20 | $19.47 | $19.65 | $19.34 | $19.45 | $19.45 | 1,697,700 |
| 2024-03-19 | $19.71 | $19.75 | $19.45 | $19.55 | $19.55 | 2,559,930 |
| 2024-03-18 | $19.63 | $19.84 | $19.37 | $19.75 | $19.75 | 4,095,490 |
| 2024-03-15 | $19.19 | $19.74 | $19.17 | $19.62 | $19.62 | 3,889,720 |
| 2024-03-14 | $18.82 | $19.21 | $18.82 | $19.17 | $19.17 | 2,473,000 |
| 2024-03-13 | $19.02 | $19.09 | $18.73 | $18.87 | $18.87 | 1,117,700 |
| 2024-03-12 | $18.88 | $19.07 | $18.75 | $18.99 | $18.99 | 1,601,300 |
| 2024-03-11 | $18.76 | $18.90 | $18.61 | $18.87 | $18.87 | 1,400,310 |
| 2024-03-08 | $18.72 | $18.90 | $18.66 | $18.82 | $18.82 | 1,257,100 |
| 2024-03-07 | $18.90 | $19.03 | $18.73 | $18.75 | $18.75 | 1,625,590 |
| 2024-03-06 | $18.94 | $19.08 | $18.74 | $18.83 | $18.83 | 1,886,200 |
| 2024-03-05 | $18.88 | $19.10 | $18.83 | $18.98 | $18.98 | 1,951,790 |
| 2024-03-04 | $19.04 | $19.05 | $18.77 | $18.89 | $18.89 | 2,010,470 |
| 2024-03-01 | $19.10 | $19.17 | $18.82 | $19.05 | $19.05 | 2,200,100 |
| 2024-02-29 | $19.10 | $19.26 | $18.98 | $19.14 | $19.14 | 2,735,600 |
| 2024-02-28 | $19.12 | $19.35 | $18.95 | $19.03 | $19.03 | 3,738,450 |
| 2024-02-27 | $18.84 | $19.07 | $18.73 | $19.05 | $19.05 | 1,927,800 |
| 2024-02-26 | $19.08 | $19.14 | $18.81 | $18.84 | $18.84 | 1,829,900 |
| 2024-02-23 | $19.14 | $19.18 | $18.96 | $19.12 | $19.12 | 1,686,090 |
| 2024-02-22 | $19.11 | $19.18 | $18.85 | $19.11 | $19.11 | 1,846,400 |
| 2024-02-21 | $18.89 | $19.40 | $18.78 | $19.05 | $19.05 | 2,760,600 |
| 2024-02-20 | $18.93 | $19.10 | $18.64 | $18.98 | $18.98 | 2,858,370 |
| 2024-02-19 | $19.10 | $19.27 | $18.72 | $18.96 | $18.96 | 3,626,690 |
| 2024-02-08 | $18.94 | $19.65 | $18.61 | $18.96 | $18.96 | 5,543,910 |
| 2024-02-07 | $17.79 | $19.09 | $17.61 | $19.00 | $19.00 | 5,328,290 |
| 2024-02-06 | $17.05 | $17.95 | $16.71 | $17.82 | $17.82 | 4,785,120 |
| 2024-02-05 | $17.16 | $17.60 | $16.84 | $17.21 | $17.21 | 3,897,610 |
| 2024-02-02 | $17.31 | $17.75 | $16.96 | $17.36 | $17.36 | 3,692,100 |
| 2024-02-01 | $17.09 | $17.62 | $17.04 | $17.41 | $17.41 | 3,230,400 |
| 2024-01-31 | $17.67 | $17.76 | $17.13 | $17.16 | $17.16 | 3,200,180 |
| 2024-01-30 | $17.60 | $18.06 | $17.52 | $17.66 | $17.66 | 2,431,110 |
| 2024-01-29 | $18.16 | $18.32 | $17.91 | $17.98 | $17.98 | 3,768,500 |
| 2024-01-26 | $18.05 | $18.39 | $17.99 | $18.13 | $18.13 | 3,197,110 |
| 2024-01-25 | $17.29 | $17.95 | $17.19 | $17.90 | $17.90 | 3,369,500 |
| 2024-01-24 | $16.89 | $17.19 | $16.64 | $17.19 | $17.19 | 2,161,750 |
| 2024-01-23 | $16.67 | $16.95 | $16.52 | $16.86 | $16.86 | 2,328,300 |
| 2024-01-22 | $17.01 | $17.41 | $16.55 | $16.69 | $16.69 | 3,136,600 |
| 2024-01-19 | $17.49 | $17.53 | $17.04 | $17.04 | $17.04 | 3,120,160 |
| 2024-01-18 | $17.64 | $17.75 | $17.01 | $17.50 | $17.50 | 3,055,020 |
| 2024-01-17 | $18.11 | $18.15 | $17.66 | $17.66 | $17.66 | 1,887,700 |
| 2024-01-16 | $18.36 | $18.47 | $17.83 | $18.08 | $18.08 | 1,841,300 |
| 2024-01-15 | $18.20 | $18.53 | $18.15 | $18.27 | $18.27 | 2,084,600 |
| 2024-01-12 | $18.11 | $18.38 | $18.09 | $18.15 | $18.15 | 2,188,600 |
| 2024-01-11 | $18.73 | $18.82 | $18.05 | $18.15 | $18.15 | 2,967,500 |
| 2024-01-10 | $18.83 | $19.04 | $18.59 | $18.78 | $18.78 | 2,144,250 |
| 2024-01-09 | $18.47 | $18.90 | $18.42 | $18.78 | $18.78 | 1,893,100 |
| 2024-01-08 | $19.10 | $19.24 | $18.52 | $18.52 | $18.52 | 2,435,500 |
| 2024-01-05 | $18.89 | $19.17 | $18.77 | $19.10 | $19.10 | 2,537,590 |
| 2024-01-04 | $18.78 | $18.87 | $18.55 | $18.79 | $18.79 | 1,716,390 |
| 2024-01-03 | $18.99 | $19.14 | $18.70 | $18.78 | $18.78 | 2,417,560 |
| 2024-01-02 | $19.36 | $19.39 | $19.00 | $19.00 | $19.00 | 2,249,800 |
| 2024-01-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-12-29 | $19.41 | $19.51 | $19.27 | $19.38 | $19.38 | 1,274,700 |
| 2023-12-28 | $19.53 | $19.63 | $19.33 | $19.37 | $19.37 | 1,642,440 |
| 2023-12-27 | $19.45 | $19.59 | $19.32 | $19.54 | $19.54 | 1,079,000 |
| 2023-12-26 | $19.59 | $19.66 | $19.39 | $19.42 | $19.42 | 1,140,380 |
| 2023-12-25 | $19.53 | $19.70 | $19.32 | $19.59 | $19.59 | 1,377,700 |
| 2023-12-22 | $19.49 | $19.79 | $19.46 | $19.56 | $19.56 | 1,553,100 |
| 2023-12-21 | $19.48 | $19.61 | $19.36 | $19.54 | $19.54 | 1,047,940 |
| 2023-12-20 | $19.58 | $19.82 | $19.49 | $19.49 | $19.49 | 1,705,200 |
| 2023-12-19 | $20.66 | $20.74 | $19.15 | $19.58 | $19.58 | 2,299,930 |
| 2023-12-18 | $19.89 | $20.08 | $19.72 | $19.90 | $19.90 | 1,797,610 |
| 2023-12-15 | $20.15 | $20.24 | $19.86 | $19.90 | $19.90 | 1,288,900 |
| 2023-12-14 | $20.07 | $20.24 | $19.98 | $19.99 | $19.99 | 1,023,290 |
| 2023-12-13 | $20.23 | $20.23 | $19.95 | $20.00 | $20.00 | 1,477,000 |
| 2023-12-12 | $20.24 | $20.34 | $20.07 | $20.23 | $20.23 | 1,258,100 |
| 2023-12-11 | $20.07 | $20.30 | $19.75 | $20.23 | $20.23 | 1,525,760 |
| 2023-12-08 | $20.30 | $20.30 | $20.00 | $20.10 | $20.10 | 1,329,660 |
| 2023-12-07 | $20.38 | $20.38 | $20.15 | $20.28 | $20.28 | 1,144,500 |
| 2023-12-06 | $20.11 | $20.40 | $20.00 | $20.35 | $20.35 | 1,322,760 |
| 2023-12-05 | $20.30 | $20.33 | $20.09 | $20.11 | $20.11 | 1,230,610 |
| 2023-12-04 | $20.38 | $20.38 | $20.06 | $20.19 | $20.19 | 1,394,800 |
| 2023-12-01 | $20.41 | $20.69 | $20.24 | $20.31 | $20.31 | 2,144,950 |
| 2023-11-30 | $20.11 | $20.62 | $20.04 | $20.37 | $20.37 | 2,797,300 |
| 2023-11-29 | $20.45 | $20.58 | $20.02 | $20.11 | $20.11 | 2,335,700 |
| 2023-11-28 | $20.75 | $20.77 | $20.35 | $20.40 | $20.40 | 1,710,300 |
| 2023-11-27 | $20.95 | $21.08 | $20.50 | $20.76 | $20.76 | 1,606,700 |
| 2023-11-24 | $20.84 | $21.09 | $20.69 | $20.95 | $20.95 | 2,488,610 |
| 2023-11-23 | $20.50 | $20.85 | $20.39 | $20.78 | $20.78 | 1,787,350 |
| 2023-11-22 | $20.18 | $20.71 | $20.17 | $20.52 | $20.52 | 1,800,400 |
| 2023-11-21 | $20.24 | $20.55 | $20.18 | $20.23 | $20.23 | 1,406,030 |
| 2023-11-20 | $20.23 | $20.34 | $20.11 | $20.25 | $20.25 | 1,024,000 |
| 2023-11-17 | $20.18 | $20.32 | $19.98 | $20.23 | $20.23 | 1,042,860 |
| 2023-11-16 | $20.14 | $20.34 | $20.01 | $20.24 | $20.24 | 940,320 |
| 2023-11-15 | $20.40 | $20.44 | $20.02 | $20.13 | $20.13 | 1,118,500 |
| 2023-11-14 | $20.21 | $20.43 | $20.10 | $20.34 | $20.34 | 1,353,100 |
| 2023-11-13 | $20.42 | $20.42 | $19.99 | $20.16 | $20.16 | 1,266,300 |
| 2023-11-10 | $20.45 | $20.50 | $20.16 | $20.22 | $20.22 | 1,200,200 |
| 2023-11-09 | $20.34 | $20.56 | $20.24 | $20.34 | $20.34 | 1,296,300 |
| 2023-11-08 | $20.22 | $20.42 | $20.15 | $20.33 | $20.33 | 1,089,000 |
| 2023-11-07 | $20.18 | $20.42 | $20.09 | $20.32 | $20.32 | 1,654,800 |
| 2023-11-06 | $20.35 | $20.43 | $19.85 | $20.06 | $20.06 | 2,351,870 |
| 2023-11-03 | $20.67 | $20.95 | $20.23 | $20.31 | $20.31 | 2,728,930 |
| 2023-11-02 | $20.63 | $20.86 | $20.46 | $20.79 | $20.79 | 3,094,330 |
| 2023-11-01 | $19.83 | $20.82 | $19.60 | $20.67 | $20.67 | 5,358,830 |
| 2023-10-31 | $18.71 | $19.91 | $18.67 | $19.83 | $19.83 | 4,721,830 |
| 2023-10-30 | $18.92 | $19.09 | $18.50 | $18.69 | $18.69 | 1,894,300 |
| 2023-10-27 | $19.08 | $19.16 | $18.88 | $19.04 | $19.04 | 1,799,390 |
| 2023-10-26 | $18.66 | $19.07 | $18.58 | $19.04 | $19.04 | 1,534,700 |
| 2023-10-25 | $18.45 | $18.79 | $18.37 | $18.72 | $18.72 | 1,230,200 |
| 2023-10-24 | $17.88 | $18.39 | $17.88 | $18.32 | $18.32 | 1,518,880 |
| 2023-10-23 | $18.09 | $18.25 | $17.81 | $17.87 | $17.87 | 1,571,950 |
| 2023-10-20 | $18.31 | $18.48 | $18.20 | $18.24 | $18.24 | 879,650 |
| 2023-10-19 | $18.44 | $18.51 | $18.38 | $18.40 | $18.40 | 1,115,850 |
| 2023-10-18 | $18.70 | $18.78 | $18.50 | $18.51 | $18.51 | 984,800 |
| 2023-10-17 | $18.74 | $18.85 | $18.53 | $18.80 | $18.80 | 1,452,840 |
| 2023-10-16 | $18.62 | $18.77 | $18.49 | $18.61 | $18.61 | 1,390,200 |
| 2023-10-13 | $18.86 | $18.95 | $18.56 | $18.62 | $18.62 | 2,030,500 |
| 2023-10-12 | $19.06 | $19.17 | $18.97 | $18.98 | $18.98 | 896,220 |
| 2023-10-11 | $19.04 | $19.20 | $18.93 | $19.04 | $19.04 | 1,248,600 |
| 2023-10-10 | $19.22 | $19.26 | $18.81 | $18.97 | $18.97 | 1,671,530 |
| 2023-10-09 | $19.35 | $19.48 | $19.08 | $19.20 | $19.20 | 2,000,630 |
| 2023-09-28 | $19.41 | $19.53 | $19.35 | $19.37 | $19.37 | 931,090 |
| 2023-09-27 | $19.66 | $19.77 | $19.40 | $19.43 | $19.43 | 853,930 |
| 2023-09-26 | $19.60 | $19.83 | $19.44 | $19.64 | $19.64 | 1,099,800 |
| 2023-09-25 | $19.37 | $19.64 | $19.20 | $19.53 | $19.53 | 1,836,900 |
| 2023-09-22 | $19.68 | $19.77 | $19.20 | $19.53 | $19.53 | 2,705,930 |
| 2023-09-21 | $19.80 | $20.04 | $19.71 | $19.75 | $19.75 | 1,431,970 |
| 2023-09-20 | $19.86 | $20.06 | $19.81 | $19.87 | $19.87 | 1,267,630 |
| 2023-09-19 | $19.77 | $20.04 | $19.65 | $19.99 | $19.99 | 1,649,600 |
| 2023-09-18 | $19.67 | $19.89 | $19.36 | $19.82 | $19.82 | 1,743,890 |
| 2023-09-15 | $19.73 | $19.84 | $19.62 | $19.76 | $19.76 | 1,611,990 |
| 2023-09-14 | $19.67 | $19.80 | $19.49 | $19.51 | $19.51 | 1,639,680 |
| 2023-09-13 | $19.50 | $19.90 | $19.50 | $19.63 | $19.63 | 1,034,600 |
| 2023-09-12 | $19.72 | $19.84 | $19.56 | $19.66 | $19.66 | 904,920 |
| 2023-09-11 | $19.36 | $19.81 | $19.36 | $19.76 | $19.76 | 1,998,900 |
| 2023-09-08 | $20.09 | $20.09 | $19.36 | $19.41 | $19.41 | 1,478,800 |
| 2023-09-07 | $19.85 | $20.22 | $19.73 | $20.00 | $20.00 | 2,248,050 |
| 2023-09-06 | $19.27 | $19.93 | $19.23 | $19.90 | $19.90 | 1,830,650 |
| 2023-09-05 | $19.74 | $19.74 | $19.23 | $19.39 | $19.39 | 1,752,300 |
| 2023-09-04 | $19.90 | $19.98 | $19.50 | $19.74 | $19.74 | 2,864,300 |
| 2023-09-01 | $19.37 | $19.76 | $19.21 | $19.70 | $19.70 | 3,418,050 |
| 2023-08-31 | $20.08 | $20.26 | $19.20 | $19.21 | $19.21 | 3,559,320 |
| 2023-08-30 | $20.01 | $20.34 | $19.97 | $20.02 | $20.02 | 1,589,300 |
| 2023-08-29 | $19.64 | $20.28 | $19.57 | $20.11 | $20.11 | 3,126,870 |
| 2023-08-28 | $20.25 | $20.59 | $19.62 | $19.90 | $19.90 | 3,841,550 |
| 2023-08-25 | $19.32 | $19.67 | $19.30 | $19.53 | $19.53 | 1,277,200 |
| 2023-08-24 | $19.40 | $19.49 | $19.20 | $19.32 | $19.32 | 1,444,800 |
| 2023-08-23 | $19.55 | $19.75 | $19.34 | $19.35 | $19.35 | 1,322,870 |
| 2023-08-22 | $19.42 | $19.69 | $19.35 | $19.55 | $19.55 | 1,274,530 |
| 2023-08-21 | $19.53 | $19.78 | $19.37 | $19.46 | $19.46 | 1,430,870 |
| 2023-08-18 | $20.00 | $20.09 | $19.63 | $19.63 | $19.63 | 1,556,070 |
| 2023-08-17 | $20.08 | $20.28 | $19.84 | $19.95 | $19.95 | 3,289,540 |
| 2023-08-16 | $19.97 | $20.42 | $19.62 | $20.09 | $20.09 | 2,139,440 |
| 2023-08-15 | $19.82 | $20.33 | $19.77 | $20.06 | $20.06 | 1,943,660 |
| 2023-08-14 | $19.62 | $19.97 | $19.30 | $19.95 | $19.95 | 2,291,280 |
| 2023-08-11 | $19.82 | $20.35 | $19.71 | $19.73 | $19.73 | 1,955,100 |
| 2023-08-10 | $19.75 | $19.94 | $19.65 | $19.81 | $19.81 | 1,299,000 |
| 2023-08-09 | $19.74 | $19.95 | $19.65 | $19.75 | $19.75 | 1,377,900 |
| 2023-08-08 | $19.96 | $20.07 | $19.66 | $19.74 | $19.74 | 1,490,400 |
| 2023-08-07 | $20.00 | $20.24 | $19.80 | $19.97 | $19.97 | 2,522,060 |
| 2023-08-04 | $20.33 | $20.41 | $20.07 | $20.12 | $20.12 | 1,781,570 |
| 2023-08-03 | $20.05 | $20.38 | $20.05 | $20.23 | $20.23 | 1,909,680 |
| 2023-08-02 | $19.92 | $20.24 | $19.88 | $20.09 | $20.09 | 2,101,350 |
| 2023-08-01 | $20.28 | $20.36 | $20.00 | $20.07 | $20.07 | 2,919,430 |
| 2023-07-31 | $20.62 | $20.90 | $20.18 | $20.28 | $20.28 | 4,129,550 |
| 2023-07-28 | $20.44 | $20.66 | $20.27 | $20.62 | $20.62 | 2,923,720 |
| 2023-07-27 | $20.85 | $20.85 | $20.00 | $20.38 | $20.38 | 3,713,130 |
| 2023-07-26 | $19.99 | $20.98 | $19.99 | $20.95 | $20.95 | 4,156,150 |
| 2023-07-25 | $19.60 | $20.10 | $19.54 | $20.00 | $20.00 | 2,483,190 |
| 2023-07-24 | $19.58 | $19.64 | $19.29 | $19.53 | $19.53 | 1,712,900 |
| 2023-07-21 | $19.34 | $19.52 | $19.18 | $19.49 | $19.49 | 1,060,900 |
| 2023-07-20 | $19.38 | $19.56 | $19.22 | $19.34 | $19.34 | 1,612,720 |
| 2023-07-19 | $19.20 | $19.45 | $19.14 | $19.30 | $19.30 | 1,488,700 |
| 2023-07-18 | $18.91 | $19.35 | $18.91 | $19.30 | $19.30 | 1,720,150 |
| 2023-07-17 | $18.87 | $19.06 | $18.75 | $18.91 | $18.91 | 1,234,880 |
| 2023-07-14 | $19.06 | $19.06 | $18.81 | $18.84 | $18.84 | 842,800 |
| 2023-07-13 | $18.99 | $19.16 | $18.95 | $18.98 | $18.98 | 1,110,520 |
| 2023-07-12 | $19.05 | $19.10 | $18.86 | $19.01 | $19.01 | 1,044,350 |
| 2023-07-11 | $19.20 | $19.30 | $18.96 | $19.05 | $19.05 | 1,185,460 |
| 2023-07-10 | $18.93 | $19.10 | $18.87 | $18.98 | $18.98 | 1,040,750 |
| 2023-07-07 | $18.92 | $19.16 | $18.90 | $18.97 | $18.97 | 1,140,100 |
| 2023-07-06 | $19.26 | $19.30 | $18.96 | $19.06 | $19.06 | 1,650,340 |
| 2023-07-05 | $19.24 | $19.50 | $19.06 | $19.34 | $19.34 | 2,567,820 |
| 2023-07-04 | $18.70 | $19.40 | $18.51 | $19.31 | $19.31 | 4,018,930 |
| 2023-07-03 | $18.55 | $18.73 | $18.50 | $18.64 | $18.64 | 1,510,010 |
| 2023-06-30 | $18.74 | $18.78 | $18.51 | $18.52 | $18.52 | 1,483,580 |
| 2023-06-29 | $18.42 | $18.67 | $18.42 | $18.46 | $18.46 | 1,086,580 |
| 2023-06-28 | $18.51 | $18.69 | $18.44 | $18.69 | $18.69 | 1,438,180 |
| 2023-06-27 | $18.03 | $18.65 | $18.03 | $18.55 | $18.55 | 1,684,770 |
| 2023-06-26 | $18.30 | $18.34 | $18.00 | $18.03 | $18.03 | 2,249,100 |
| 2023-06-21 | $18.46 | $18.68 | $18.34 | $18.36 | $18.36 | 1,753,180 |
| 2023-06-20 | $18.67 | $18.75 | $18.35 | $18.37 | $18.37 | 1,931,050 |
| 2023-06-19 | $18.81 | $18.83 | $18.36 | $18.67 | $18.67 | 2,172,040 |
| 2023-06-16 | $18.54 | $18.86 | $18.50 | $18.85 | $18.85 | 2,272,000 |
| 2023-06-15 | $18.55 | $18.75 | $18.40 | $18.55 | $18.55 | 2,436,290 |
| 2023-06-14 | $19.15 | $19.34 | $19.09 | $19.11 | $18.41 | 2,277,410 |
| 2023-06-13 | $19.25 | $19.44 | $19.10 | $19.13 | $18.42 | 1,665,630 |
| 2023-06-12 | $19.44 | $19.50 | $19.17 | $19.21 | $18.50 | 1,674,170 |
| 2023-06-09 | $19.65 | $19.67 | $19.28 | $19.44 | $18.72 | 2,477,220 |
| 2023-06-08 | $19.39 | $19.70 | $19.20 | $19.68 | $18.95 | 2,688,380 |
| 2023-06-07 | $19.02 | $19.61 | $18.97 | $19.47 | $18.75 | 3,038,280 |
| 2023-06-06 | $19.02 | $19.37 | $18.98 | $19.02 | $18.32 | 2,738,380 |
| 2023-06-05 | $19.01 | $19.08 | $18.80 | $19.00 | $18.30 | 1,939,600 |
| 2023-06-02 | $19.04 | $19.12 | $18.82 | $18.97 | $18.97 | 1,796,860 |
| 2023-06-01 | $19.11 | $19.20 | $18.87 | $18.95 | $18.95 | 1,833,900 |
| 2023-05-31 | $19.27 | $19.39 | $18.97 | $19.07 | $19.07 | 2,375,320 |
| 2023-05-30 | $19.23 | $19.25 | $18.94 | $19.24 | $19.24 | 2,246,650 |
| 2023-05-29 | $19.03 | $19.32 | $18.87 | $19.23 | $19.23 | 2,667,140 |
| 2023-05-26 | $18.87 | $19.03 | $18.64 | $19.03 | $19.03 | 2,289,170 |
| 2023-05-25 | $18.65 | $18.92 | $18.58 | $18.78 | $18.78 | 2,965,060 |
| 2023-05-24 | $18.58 | $18.84 | $18.32 | $18.73 | $18.73 | 3,560,000 |
| 2023-05-23 | $18.28 | $18.83 | $18.20 | $18.68 | $18.68 | 4,115,600 |
| 2023-05-22 | $18.11 | $18.35 | $18.01 | $18.30 | $18.30 | 1,886,450 |
| 2023-05-19 | $18.27 | $18.33 | $18.05 | $18.06 | $18.06 | 2,258,880 |
| 2023-05-18 | $18.12 | $18.59 | $18.07 | $18.26 | $18.26 | 2,725,920 |
| 2023-05-17 | $17.99 | $18.33 | $17.96 | $18.11 | $18.11 | 2,555,040 |
| 2023-05-16 | $18.52 | $18.63 | $18.05 | $18.09 | $18.09 | 3,293,780 |
| 2023-05-15 | $18.75 | $18.87 | $18.04 | $18.53 | $18.53 | 5,373,000 |
| 2023-05-12 | $18.70 | $19.24 | $18.26 | $18.89 | $18.89 | 5,891,800 |
| 2023-05-11 | $18.72 | $19.71 | $18.59 | $18.72 | $18.72 | 9,091,520 |
| 2023-05-10 | $18.48 | $18.82 | $17.81 | $18.47 | $18.47 | 10,194,270 |
| 2023-05-09 | $19.24 | $20.47 | $18.48 | $18.67 | $18.67 | 14,195,540 |
| 2023-05-08 | $18.71 | $19.20 | $18.34 | $19.19 | $19.19 | 8,445,620 |
| 2023-05-05 | $19.05 | $19.19 | $18.36 | $18.71 | $18.71 | 5,280,960 |
| 2023-05-04 | $18.74 | $19.40 | $18.61 | $18.98 | $18.98 | 5,094,000 |
| 2023-05-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-05-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-04-28 | $18.45 | $18.64 | $18.05 | $18.54 | $18.54 | 2,672,200 |
| 2023-04-27 | $19.00 | $19.06 | $18.36 | $18.47 | $18.47 | 3,406,400 |
| 2023-04-26 | $18.26 | $19.10 | $18.04 | $18.92 | $18.92 | 5,976,910 |
| 2023-04-25 | $18.56 | $18.80 | $18.00 | $18.30 | $18.30 | 4,236,550 |
| 2023-04-24 | $18.73 | $18.96 | $18.35 | $18.56 | $18.56 | 4,714,290 |
| 2023-04-21 | $18.25 | $19.80 | $18.20 | $18.96 | $18.96 | 7,093,940 |
| 2023-04-20 | $18.26 | $18.44 | $18.03 | $18.18 | $18.18 | 2,387,070 |
| 2023-04-19 | $18.67 | $18.67 | $18.04 | $18.26 | $18.26 | 2,834,690 |
| 2023-04-18 | $18.08 | $18.74 | $18.01 | $18.69 | $18.69 | 4,030,630 |
| 2023-04-17 | $17.88 | $18.30 | $17.84 | $18.08 | $18.08 | 2,309,160 |
| 2023-04-14 | $17.65 | $17.88 | $17.51 | $17.83 | $17.83 | 1,935,620 |
| 2023-04-13 | $17.50 | $17.59 | $17.41 | $17.57 | $17.57 | 1,887,890 |
| 2023-04-12 | $17.50 | $17.60 | $17.43 | $17.49 | $17.49 | 1,608,640 |
| 2023-04-11 | $17.48 | $17.53 | $17.25 | $17.52 | $17.52 | 1,334,450 |
| 2023-04-10 | $17.41 | $17.53 | $17.25 | $17.50 | $17.50 | 1,446,110 |
| 2023-04-07 | $16.66 | $17.58 | $16.66 | $17.38 | $17.38 | 2,513,890 |
| 2023-04-06 | $16.79 | $17.00 | $16.67 | $16.67 | $16.67 | 1,063,400 |
| 2023-04-05 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-04-04 | $16.90 | $17.09 | $16.80 | $16.82 | $16.82 | 1,415,600 |
| 2023-04-03 | $16.93 | $17.15 | $16.84 | $16.93 | $16.93 | 2,196,300 |
| 2023-03-31 | $17.28 | $17.29 | $17.03 | $17.04 | $17.04 | 1,348,900 |
| 2023-03-30 | $16.99 | $17.25 | $16.89 | $17.20 | $17.20 | 2,375,650 |
| 2023-03-29 | $16.98 | $17.22 | $16.71 | $16.71 | $16.71 | 1,444,890 |
| 2023-03-28 | $17.00 | $17.09 | $16.77 | $16.95 | $16.95 | 1,402,060 |
| 2023-03-27 | $17.65 | $17.69 | $16.89 | $16.90 | $16.90 | 2,444,910 |
| 2023-03-24 | $17.42 | $17.71 | $17.23 | $17.61 | $17.61 | 1,709,390 |
| 2023-03-23 | $17.60 | $17.60 | $17.30 | $17.42 | $17.42 | 1,560,330 |
| 2023-03-22 | $17.57 | $17.59 | $17.40 | $17.53 | $17.53 | 1,424,500 |
| 2023-03-21 | $17.54 | $17.73 | $17.37 | $17.45 | $17.45 | 1,501,660 |
| 2023-03-20 | $17.28 | $17.63 | $17.23 | $17.57 | $17.57 | 2,132,740 |
| 2023-03-17 | $17.68 | $17.70 | $17.19 | $17.25 | $17.25 | 1,660,920 |
| 2023-03-16 | $17.55 | $17.73 | $17.46 | $17.54 | $17.54 | 1,680,170 |
| 2023-03-15 | $17.43 | $17.61 | $17.38 | $17.61 | $17.61 | 1,319,690 |
| 2023-03-14 | $17.35 | $17.51 | $17.21 | $17.37 | $17.37 | 1,548,030 |
| 2023-03-13 | $17.27 | $17.38 | $17.01 | $17.32 | $17.32 | 1,122,600 |
| 2023-03-10 | $17.54 | $17.60 | $17.20 | $17.27 | $17.27 | 1,259,700 |
| 2023-03-09 | $17.66 | $17.66 | $17.41 | $17.56 | $17.56 | 1,557,970 |
| 2023-03-08 | $17.88 | $17.92 | $17.53 | $17.65 | $17.65 | 2,201,210 |
| 2023-03-07 | $17.90 | $18.15 | $17.76 | $17.85 | $17.85 | 3,266,610 |
| 2023-03-06 | $18.17 | $18.35 | $18.00 | $18.11 | $18.11 | 3,280,950 |
| 2023-03-03 | $17.89 | $18.20 | $17.89 | $18.17 | $18.17 | 2,547,750 |
| 2023-03-02 | $17.89 | $18.00 | $17.73 | $17.87 | $17.87 | 1,749,190 |
| 2023-03-01 | $17.77 | $18.27 | $17.68 | $17.93 | $17.93 | 2,764,210 |
| 2023-02-28 | $17.58 | $17.79 | $17.46 | $17.79 | $17.79 | 1,800,710 |
| 2023-02-27 | $17.52 | $17.95 | $17.31 | $17.58 | $17.58 | 3,267,820 |
| 2023-02-24 | $17.44 | $17.72 | $17.39 | $17.57 | $17.57 | 1,599,150 |
| 2023-02-23 | $17.40 | $17.77 | $17.40 | $17.49 | $17.49 | 2,192,780 |
| 2023-02-22 | $17.20 | $17.59 | $17.12 | $17.46 | $17.46 | 2,684,500 |
| 2023-02-21 | $17.69 | $17.93 | $17.20 | $17.30 | $17.30 | 3,139,930 |
| 2023-02-20 | $16.72 | $17.44 | $16.72 | $17.43 | $17.43 | 2,977,110 |
| 2023-02-17 | $17.05 | $17.18 | $16.68 | $16.73 | $16.73 | 1,994,550 |
| 2023-02-16 | $17.03 | $17.42 | $16.93 | $17.03 | $17.03 | 3,236,390 |
| 2023-02-15 | $17.21 | $17.25 | $16.86 | $16.93 | $16.93 | 2,127,420 |
| 2023-02-14 | $16.95 | $17.33 | $16.81 | $17.23 | $17.23 | 2,840,670 |
| 2023-02-13 | $16.88 | $17.05 | $16.78 | $16.95 | $16.95 | 2,023,500 |
| 2023-02-10 | $16.55 | $16.92 | $16.46 | $16.92 | $16.92 | 2,810,900 |
| 2023-02-09 | $16.45 | $16.60 | $16.36 | $16.59 | $16.59 | 1,729,300 |
| 2023-02-08 | $16.56 | $16.65 | $16.45 | $16.46 | $16.46 | 1,713,840 |
| 2023-02-07 | $16.49 | $16.72 | $16.41 | $16.55 | $16.55 | 2,167,490 |
| 2023-02-06 | $16.68 | $16.68 | $16.34 | $16.40 | $16.40 | 1,867,800 |
| 2023-02-03 | $16.84 | $16.84 | $16.52 | $16.60 | $16.60 | 1,501,180 |
| 2023-02-02 | $16.88 | $16.96 | $16.60 | $16.84 | $16.84 | 2,466,310 |
| 2023-02-01 | $17.00 | $17.09 | $16.69 | $16.88 | $16.88 | 2,482,410 |
| 2023-01-31 | $16.88 | $17.07 | $16.79 | $16.99 | $16.99 | 2,207,660 |
| 2023-01-30 | $17.39 | $17.56 | $16.85 | $16.89 | $16.89 | 3,408,000 |
| 2023-01-20 | $17.51 | $17.60 | $17.23 | $17.34 | $17.34 | 2,552,910 |
| 2023-01-19 | $17.26 | $17.64 | $17.11 | $17.53 | $17.53 | 2,833,850 |
| 2023-01-18 | $17.20 | $17.36 | $17.06 | $17.21 | $17.21 | 3,268,720 |
| 2023-01-17 | $17.03 | $17.19 | $16.88 | $17.00 | $17.00 | 2,376,850 |
| 2023-01-16 | $17.05 | $17.13 | $16.80 | $17.02 | $17.02 | 4,036,170 |
| 2023-01-13 | $16.75 | $17.41 | $16.69 | $17.19 | $17.19 | 6,038,680 |
| 2023-01-12 | $16.37 | $16.83 | $16.02 | $16.68 | $16.68 | 5,112,480 |
| 2023-01-11 | $16.18 | $16.46 | $16.12 | $16.35 | $16.35 | 3,840,170 |
| 2023-01-10 | $16.06 | $16.26 | $15.80 | $16.15 | $16.15 | 2,675,240 |
| 2023-01-09 | $16.22 | $16.37 | $15.92 | $16.06 | $16.06 | 3,145,030 |
| 2023-01-06 | $16.52 | $16.65 | $15.96 | $16.17 | $16.17 | 5,403,780 |
| 2023-01-05 | $16.56 | $16.68 | $16.29 | $16.45 | $16.45 | 4,612,760 |
| 2023-01-04 | $16.09 | $16.52 | $16.00 | $16.48 | $16.48 | 4,765,830 |
| 2023-01-03 | $15.75 | $16.27 | $15.71 | $16.13 | $16.13 | 3,863,690 |
| 2023-01-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-12-30 | $15.66 | $15.91 | $15.56 | $15.83 | $15.83 | 3,389,700 |
| 2022-12-29 | $15.56 | $15.77 | $15.35 | $15.70 | $15.70 | 3,833,500 |
| 2022-12-28 | $15.46 | $15.66 | $15.24 | $15.60 | $15.60 | 3,459,100 |
| 2022-12-27 | $15.32 | $15.65 | $15.25 | $15.38 | $15.38 | 3,504,900 |
| 2022-12-26 | $15.42 | $15.60 | $15.20 | $15.30 | $15.30 | 2,979,080 |
| 2022-12-23 | $15.66 | $15.87 | $15.40 | $15.52 | $15.52 | 2,381,090 |
| 2022-12-22 | $15.83 | $16.08 | $15.57 | $15.60 | $15.60 | 3,500,080 |
| 2022-12-21 | $15.41 | $15.84 | $15.40 | $15.65 | $15.65 | 3,594,570 |
| 2022-12-20 | $15.99 | $15.99 | $15.24 | $15.52 | $15.52 | 6,057,390 |
| 2022-12-19 | $16.38 | $16.85 | $15.88 | $16.16 | $16.16 | 6,052,900 |
| 2022-12-16 | $16.34 | $16.90 | $16.25 | $16.38 | $16.38 | 9,544,230 |
| 2022-12-15 | $16.08 | $16.34 | $15.77 | $16.30 | $16.30 | 5,917,760 |
| 2022-12-14 | $16.13 | $16.18 | $15.79 | $16.08 | $16.08 | 4,424,370 |
| 2022-12-13 | $15.97 | $16.28 | $15.81 | $16.17 | $16.17 | 7,075,820 |
| 2022-12-12 | $16.00 | $16.05 | $15.65 | $15.88 | $15.88 | 7,065,600 |
| 2022-12-09 | $16.06 | $16.40 | $15.96 | $16.18 | $16.18 | 8,136,280 |
| 2022-12-08 | $16.15 | $16.25 | $15.82 | $15.96 | $15.96 | 6,568,250 |
| 2022-12-07 | $16.30 | $16.30 | $15.74 | $16.09 | $16.09 | 9,474,270 |
| 2022-12-06 | $16.30 | $16.76 | $16.16 | $16.50 | $16.50 | 11,186,950 |
| 2022-12-05 | $16.08 | $16.58 | $15.95 | $16.41 | $16.41 | 14,637,800 |
| 2022-12-01 | $16.68 | $17.66 | $16.48 | $17.07 | $17.07 | 18,965,240 |
| 2022-11-30 | $17.25 | $17.98 | $16.70 | $16.80 | $16.80 | 20,336,550 |
| 2022-11-29 | $17.30 | $18.07 | $16.80 | $18.07 | $18.07 | 24,989,630 |
| 2022-11-28 | $14.53 | $16.43 | $14.53 | $16.43 | $16.43 | 14,117,620 |
| 2022-11-25 | $14.66 | $15.09 | $14.60 | $14.94 | $14.94 | 6,647,070 |
| 2022-11-24 | $14.71 | $14.79 | $14.35 | $14.57 | $14.57 | 3,452,890 |
| 2022-11-23 | $14.35 | $14.80 | $14.31 | $14.50 | $14.50 | 3,343,100 |
| 2022-11-22 | $14.50 | $14.77 | $14.31 | $14.40 | $14.40 | 2,614,170 |
| 2022-11-21 | $14.50 | $14.50 | $14.11 | $14.44 | $14.44 | 1,812,590 |
| 2022-11-18 | $14.57 | $14.66 | $14.45 | $14.51 | $14.51 | 1,926,000 |
| 2022-11-17 | $14.53 | $14.65 | $14.42 | $14.53 | $14.53 | 1,707,320 |
| 2022-11-16 | $14.71 | $14.71 | $14.52 | $14.54 | $14.54 | 1,620,010 |
| 2022-11-15 | $14.52 | $14.84 | $14.50 | $14.66 | $14.66 | 2,861,810 |
| 2022-11-14 | $14.90 | $14.98 | $14.56 | $14.61 | $14.61 | 3,880,710 |
| 2022-11-11 | $14.28 | $14.79 | $14.27 | $14.69 | $14.69 | 4,766,880 |
| 2022-11-10 | $14.17 | $14.25 | $13.96 | $14.16 | $14.16 | 2,454,540 |
| 2022-11-09 | $14.17 | $14.42 | $14.15 | $14.23 | $14.23 | 1,634,830 |
| 2022-11-08 | $14.16 | $14.30 | $14.08 | $14.20 | $14.20 | 1,939,790 |
| 2022-11-07 | $14.11 | $14.28 | $14.00 | $14.15 | $14.15 | 2,346,200 |
| 2022-11-04 | $13.98 | $14.15 | $13.88 | $14.07 | $14.07 | 2,235,780 |
| 2022-11-03 | $13.94 | $14.10 | $13.85 | $13.92 | $13.92 | 2,351,720 |
| 2022-11-02 | $13.65 | $14.10 | $13.59 | $13.99 | $13.99 | 3,985,190 |
| 2022-11-01 | $13.64 | $13.69 | $13.36 | $13.65 | $13.65 | 3,263,320 |
| 2022-10-31 | $13.38 | $13.72 | $13.36 | $13.59 | $13.59 | 2,049,500 |
| 2022-10-28 | $13.61 | $13.61 | $13.23 | $13.35 | $13.35 | 1,638,210 |
| 2022-10-27 | $13.52 | $13.62 | $13.45 | $13.60 | $13.60 | 1,236,780 |
| 2022-10-26 | $13.39 | $13.66 | $13.38 | $13.42 | $13.42 | 1,911,670 |
| 2022-10-25 | $13.40 | $13.46 | $13.30 | $13.30 | $13.30 | 1,495,280 |
| 2022-10-24 | $13.50 | $13.54 | $13.27 | $13.37 | $13.37 | 2,751,230 |
| 2022-10-21 | $13.65 | $13.76 | $13.40 | $13.46 | $13.46 | 1,769,110 |
| 2022-10-20 | $13.74 | $13.81 | $13.58 | $13.58 | $13.58 | 2,290,470 |
| 2022-10-19 | $13.88 | $14.00 | $13.69 | $13.73 | $13.73 | 1,656,080 |
| 2022-10-18 | $14.05 | $14.07 | $13.86 | $13.91 | $13.91 | 1,551,590 |
| 2022-10-17 | $13.94 | $14.04 | $13.81 | $14.03 | $14.03 | 1,852,520 |
| 2022-10-14 | $13.82 | $14.10 | $13.82 | $13.95 | $13.95 | 2,362,540 |
| 2022-10-13 | $13.94 | $13.95 | $13.67 | $13.77 | $13.77 | 1,888,070 |
| 2022-10-12 | $13.81 | $13.95 | $13.63 | $13.94 | $13.94 | 2,451,580 |
| 2022-10-11 | $13.74 | $14.04 | $13.50 | $13.92 | $13.92 | 2,875,160 |
| 2022-10-10 | $13.67 | $13.99 | $13.61 | $13.72 | $13.72 | 2,760,940 |
| 2022-09-30 | $13.87 | $13.94 | $13.62 | $13.69 | $13.69 | 2,099,930 |
| 2022-09-29 | $14.20 | $14.33 | $13.70 | $13.76 | $13.76 | 2,692,950 |
| 2022-09-28 | $14.38 | $14.38 | $13.90 | $14.06 | $14.06 | 3,067,100 |
| 2022-09-27 | $14.50 | $14.59 | $14.10 | $14.38 | $14.38 | 2,684,600 |
| 2022-09-26 | $14.65 | $15.09 | $14.39 | $14.43 | $14.43 | 2,895,880 |
| 2022-09-23 | $14.66 | $15.04 | $14.58 | $14.87 | $14.87 | 3,241,850 |
| 2022-09-22 | $14.80 | $14.93 | $14.51 | $14.63 | $14.63 | 1,667,470 |
| 2022-09-21 | $14.52 | $14.90 | $14.30 | $14.77 | $14.77 | 2,414,700 |
| 2022-09-20 | $14.71 | $15.10 | $14.43 | $14.52 | $14.52 | 2,754,460 |
| 2022-09-19 | $14.64 | $14.77 | $13.50 | $14.61 | $14.61 | 2,898,140 |
| 2022-09-16 | $15.27 | $15.27 | $14.60 | $14.62 | $14.62 | 3,548,360 |
| 2022-09-15 | $15.00 | $15.36 | $15.00 | $15.26 | $15.26 | 3,941,270 |
| 2022-09-14 | $14.91 | $15.16 | $14.88 | $15.00 | $15.00 | 2,612,250 |
| 2022-09-13 | $15.50 | $15.54 | $15.08 | $15.13 | $15.13 | 3,988,210 |
| 2022-09-12 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-09-09 | $15.04 | $15.52 | $15.04 | $15.44 | $15.44 | 4,169,380 |
| 2022-09-08 | $15.24 | $15.34 | $14.89 | $15.07 | $15.07 | 2,262,010 |
| 2022-09-07 | $15.14 | $15.23 | $14.88 | $15.22 | $15.22 | 3,263,100 |
| 2022-09-06 | $14.84 | $15.25 | $14.83 | $15.14 | $15.14 | 4,126,640 |
| 2022-09-05 | $14.59 | $14.89 | $14.51 | $14.84 | $14.84 | 4,213,780 |
| 2022-09-02 | $14.71 | $14.88 | $14.52 | $14.60 | $14.60 | 3,064,190 |
| 2022-09-01 | $15.00 | $15.04 | $14.62 | $14.70 | $14.70 | 4,740,800 |
| 2022-08-31 | $14.69 | $15.12 | $14.69 | $14.95 | $14.95 | 5,556,270 |
| 2022-08-30 | $14.52 | $14.93 | $14.38 | $14.69 | $14.69 | 3,136,750 |
| 2022-08-29 | $14.46 | $14.54 | $14.25 | $14.53 | $14.53 | 1,802,950 |
| 2022-08-26 | $14.47 | $14.65 | $14.46 | $14.55 | $14.55 | 2,087,090 |
| 2022-08-25 | $14.28 | $14.44 | $14.16 | $14.41 | $14.41 | 1,423,150 |
| 2022-08-24 | $14.56 | $14.56 | $14.24 | $14.26 | $14.26 | 1,650,330 |
| 2022-08-23 | $14.62 | $14.70 | $14.37 | $14.45 | $14.45 | 1,635,210 |
| 2022-08-22 | $14.40 | $14.73 | $14.33 | $14.64 | $14.64 | 2,415,630 |
| 2022-08-19 | $14.23 | $14.45 | $14.23 | $14.39 | $14.39 | 1,733,200 |
| 2022-08-18 | $14.58 | $14.60 | $14.32 | $14.35 | $14.35 | 1,817,440 |
| 2022-08-17 | $14.38 | $14.74 | $14.30 | $14.58 | $14.58 | 2,674,250 |
| 2022-08-16 | $14.30 | $14.51 | $14.24 | $14.36 | $14.36 | 1,541,400 |
| 2022-08-15 | $14.46 | $14.57 | $14.23 | $14.28 | $14.28 | 1,506,830 |
| 2022-08-12 | $14.36 | $14.52 | $14.32 | $14.47 | $14.47 | 1,153,800 |
| 2022-08-11 | $14.21 | $14.42 | $14.17 | $14.39 | $14.39 | 1,634,160 |
| 2022-08-10 | $14.38 | $14.38 | $14.10 | $14.14 | $14.14 | 1,008,970 |
| 2022-08-09 | $14.28 | $14.43 | $14.17 | $14.33 | $14.33 | 1,161,380 |
| 2022-08-08 | $14.53 | $14.67 | $14.22 | $14.27 | $14.27 | 1,628,900 |
| 2022-08-05 | $13.95 | $14.70 | $13.92 | $14.54 | $14.54 | 2,767,010 |
| 2022-08-04 | $13.86 | $13.98 | $13.77 | $13.92 | $13.92 | 1,522,530 |
| 2022-08-03 | $14.03 | $14.20 | $13.85 | $13.85 | $13.85 | 1,999,700 |
| 2022-08-02 | $14.27 | $14.27 | $13.76 | $14.05 | $14.05 | 3,108,140 |
| 2022-08-01 | $14.38 | $14.48 | $14.17 | $14.30 | $14.30 | 1,713,100 |
| 2022-07-29 | $14.79 | $14.82 | $14.32 | $14.42 | $14.42 | 2,921,530 |
| 2022-07-28 | $14.54 | $14.93 | $14.45 | $14.79 | $14.79 | 3,405,910 |
| 2022-07-27 | $14.90 | $14.92 | $14.51 | $14.53 | $14.53 | 3,227,900 |
| 2022-07-26 | $14.85 | $15.06 | $14.75 | $14.95 | $14.95 | 3,585,200 |
| 2022-07-25 | $14.26 | $15.05 | $14.25 | $14.98 | $14.98 | 5,408,900 |
| 2022-07-22 | $14.47 | $14.73 | $14.13 | $14.26 | $14.26 | 2,593,150 |
| 2022-07-21 | $14.47 | $14.64 | $14.40 | $14.46 | $14.46 | 2,165,400 |
| 2022-07-20 | $14.60 | $14.70 | $14.40 | $14.49 | $14.49 | 2,431,600 |
| 2022-07-19 | $14.57 | $14.63 | $14.41 | $14.55 | $14.55 | 1,452,460 |
| 2022-07-18 | $14.29 | $14.61 | $14.27 | $14.47 | $14.47 | 1,701,700 |
| 2022-07-15 | $14.73 | $14.78 | $14.28 | $14.30 | $14.30 | 2,187,250 |
| 2022-07-14 | $14.78 | $14.93 | $14.51 | $14.73 | $14.73 | 2,872,770 |
| 2022-07-13 | $15.15 | $15.40 | $14.79 | $14.88 | $14.88 | 2,782,750 |
| 2022-07-12 | $14.96 | $15.31 | $14.71 | $15.06 | $15.06 | 1,892,600 |
| 2022-07-11 | $15.07 | $15.16 | $14.83 | $14.90 | $14.90 | 1,809,690 |
| 2022-07-08 | $15.50 | $15.50 | $15.07 | $15.10 | $15.10 | 1,873,840 |
| 2022-07-07 | $15.10 | $15.61 | $15.09 | $15.31 | $15.31 | 3,251,460 |
| 2022-07-06 | $15.43 | $15.50 | $14.98 | $15.14 | $15.14 | 3,740,360 |
| 2022-07-05 | $15.78 | $15.83 | $15.27 | $15.55 | $15.55 | 4,274,300 |
| 2022-07-04 | $15.09 | $16.00 | $14.95 | $15.77 | $15.77 | 7,401,110 |
| 2022-07-01 | $14.76 | $15.28 | $14.67 | $15.16 | $15.16 | 5,739,650 |
| 2022-06-30 | $14.68 | $14.88 | $14.35 | $14.75 | $14.75 | 4,963,810 |
| 2022-06-29 | $14.35 | $14.65 | $14.29 | $14.53 | $14.53 | 4,551,190 |
| 2022-06-28 | $14.41 | $14.49 | $14.27 | $14.35 | $14.35 | 2,381,780 |
| 2022-06-27 | $14.18 | $14.47 | $14.17 | $14.44 | $14.44 | 4,333,480 |
| 2022-06-24 | $14.34 | $14.40 | $14.10 | $14.13 | $14.13 | 3,691,820 |
| 2022-06-23 | $14.08 | $14.33 | $13.84 | $14.33 | $14.33 | 5,523,340 |
| 2022-06-22 | $13.80 | $14.27 | $13.74 | $13.98 | $13.98 | 6,998,390 |
| 2022-06-21 | $13.69 | $13.94 | $13.69 | $13.76 | $13.76 | 3,277,380 |
| 2022-06-20 | $13.58 | $13.79 | $13.55 | $13.75 | $13.75 | 3,237,550 |
| 2022-06-17 | $13.47 | $13.65 | $13.40 | $13.56 | $13.56 | 3,636,290 |
| 2022-06-16 | $13.70 | $13.75 | $13.45 | $13.49 | $13.49 | 4,928,010 |
| 2022-06-15 | $13.96 | $14.40 | $13.91 | $14.20 | $13.60 | 8,005,340 |
| 2022-06-14 | $14.00 | $14.18 | $13.74 | $13.98 | $13.38 | 7,261,810 |
| 2022-06-13 | $14.57 | $14.58 | $14.06 | $14.14 | $13.54 | 5,677,080 |
| 2022-06-10 | $14.50 | $14.66 | $14.40 | $14.66 | $14.04 | 3,235,620 |
| 2022-06-09 | $14.71 | $14.87 | $14.46 | $14.52 | $13.90 | 4,742,890 |
| 2022-06-08 | $15.29 | $15.29 | $14.44 | $14.76 | $14.13 | 6,940,450 |
| 2022-06-07 | $15.43 | $15.43 | $15.02 | $15.29 | $14.64 | 4,984,740 |
| 2022-06-06 | $14.96 | $15.43 | $14.84 | $15.42 | $14.76 | 5,354,450 |
| 2022-06-02 | $14.96 | $15.34 | $14.84 | $15.02 | $14.38 | 4,683,370 |
| 2022-06-01 | $14.70 | $15.03 | $14.66 | $14.96 | $14.32 | 3,826,110 |
| 2022-05-31 | $14.67 | $14.84 | $14.33 | $14.79 | $14.16 | 4,322,250 |
| 2022-05-30 | $15.08 | $15.10 | $14.53 | $14.64 | $14.02 | 5,991,490 |
| 2022-05-27 | $15.08 | $15.23 | $14.90 | $15.12 | $14.48 | 5,923,560 |
| 2022-05-26 | $15.59 | $15.65 | $14.92 | $15.19 | $14.54 | 7,593,070 |
| 2022-05-25 | $15.26 | $15.66 | $14.91 | $15.56 | $14.90 | 8,218,190 |
| 2022-05-24 | $14.82 | $16.09 | $14.82 | $15.49 | $14.83 | 12,287,450 |
| 2022-05-23 | $15.10 | $15.25 | $14.87 | $14.90 | $14.27 | 4,298,130 |
| 2022-05-20 | $15.29 | $15.70 | $14.97 | $15.20 | $14.55 | 6,127,850 |
| 2022-05-19 | $14.77 | $15.40 | $14.70 | $15.28 | $14.63 | 5,763,950 |
| 2022-05-18 | $15.15 | $15.26 | $14.80 | $15.05 | $14.41 | 4,766,990 |
| 2022-05-17 | $15.17 | $15.33 | $14.61 | $15.25 | $14.60 | 6,377,210 |
| 2022-05-16 | $15.78 | $15.80 | $15.08 | $15.16 | $14.51 | 7,644,900 |
| 2022-05-13 | $15.01 | $15.59 | $14.85 | $15.56 | $14.90 | 9,946,230 |
| 2022-05-12 | $15.15 | $15.46 | $14.73 | $15.04 | $14.40 | 7,006,920 |
| 2022-05-11 | $15.75 | $15.98 | $15.31 | $15.38 | $14.73 | 10,966,210 |
| 2022-05-10 | $15.22 | $16.04 | $15.22 | $15.92 | $15.24 | 16,276,550 |
| 2022-05-09 | $13.70 | $15.13 | $13.64 | $15.13 | $14.49 | 11,596,610 |
| 2022-05-06 | $13.89 | $13.95 | $13.59 | $13.75 | $13.16 | 6,432,090 |
| 2022-05-05 | $14.24 | $14.50 | $13.97 | $14.13 | $13.53 | 8,803,140 |
| 2022-05-04 | $14.26 | $14.26 | $14.26 | $14.26 | $13.65 | 0 |
| 2022-05-03 | $14.26 | $14.26 | $14.26 | $14.26 | $13.65 | 0 |
| 2022-04-29 | $14.06 | $14.50 | $13.78 | $14.26 | $13.65 | 10,313,790 |
| 2022-04-28 | $13.48 | $14.13 | $13.38 | $14.13 | $13.53 | 8,857,530 |
| 2022-04-27 | $13.08 | $13.64 | $13.00 | $13.59 | $13.01 | 9,161,410 |
| 2022-04-26 | $13.19 | $13.58 | $12.86 | $13.34 | $12.77 | 8,592,630 |
| 2022-04-25 | $13.37 | $13.83 | $13.11 | $13.30 | $12.73 | 11,143,360 |
| 2022-04-22 | $13.50 | $13.73 | $13.32 | $13.61 | $13.03 | 7,460,740 |
| 2022-04-21 | $14.10 | $14.19 | $13.50 | $13.54 | $12.96 | 10,931,460 |
| 2022-04-20 | $14.56 | $14.80 | $13.94 | $14.15 | $13.55 | 11,951,590 |
| 2022-04-19 | $14.57 | $14.91 | $14.47 | $14.76 | $14.13 | 7,452,790 |
| 2022-04-18 | $14.97 | $15.50 | $14.57 | $14.79 | $14.16 | 9,469,400 |
| 2022-04-15 | $15.00 | $15.75 | $14.96 | $15.28 | $14.63 | 12,355,890 |
| 2022-04-14 | $14.77 | $15.34 | $14.70 | $15.13 | $14.49 | 11,192,880 |
| 2022-04-13 | $15.41 | $15.55 | $14.70 | $14.72 | $14.09 | 17,228,920 |
| 2022-04-12 | $15.73 | $16.36 | $15.32 | $15.40 | $14.74 | 25,181,740 |
| 2022-04-11 | $17.60 | $17.70 | $16.37 | $16.37 | $15.67 | 27,328,960 |
| 2022-04-08 | $17.10 | $18.70 | $16.36 | $18.19 | $17.42 | 39,419,340 |
| 2022-04-07 | $17.75 | $18.06 | $16.91 | $17.02 | $16.30 | 25,896,480 |
| 2022-04-06 | $17.20 | $18.92 | $16.43 | $18.72 | $17.92 | 44,990,290 |
| 2022-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $16.47 | 0 |
| 2022-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $16.47 | 0 |
| 2022-04-01 | $15.74 | $17.25 | $15.46 | $17.20 | $16.47 | 34,240,730 |
| 2022-03-31 | $16.60 | $17.60 | $15.90 | $16.20 | $15.51 | 36,782,740 |
| 2022-03-30 | $15.81 | $17.69 | $15.80 | $16.47 | $15.77 | 38,462,320 |
| 2022-03-29 | $16.80 | $18.25 | $15.80 | $16.12 | $15.43 | 37,712,300 |
| 2022-03-28 | $16.38 | $16.64 | $15.82 | $16.64 | $15.93 | 14,010,110 |
| 2022-03-25 | $13.92 | $15.13 | $13.90 | $15.13 | $14.49 | 9,784,240 |
| 2022-03-24 | $14.70 | $14.70 | $13.75 | $13.75 | $13.16 | 17,314,590 |
| 2022-03-23 | $13.47 | $14.81 | $13.43 | $14.81 | $14.18 | 17,988,650 |
| 2022-03-22 | $13.26 | $13.55 | $13.12 | $13.46 | $12.89 | 2,432,500 |
| 2022-03-21 | $13.25 | $13.33 | $13.13 | $13.30 | $12.73 | 2,064,200 |
| 2022-03-18 | $12.78 | $13.15 | $12.74 | $13.15 | $12.59 | 1,629,930 |
| 2022-03-17 | $12.80 | $13.08 | $12.67 | $12.85 | $12.30 | 2,230,930 |
| 2022-03-16 | $12.46 | $12.65 | $12.03 | $12.61 | $12.07 | 2,765,430 |
| 2022-03-15 | $12.95 | $12.95 | $12.31 | $12.32 | $11.80 | 2,948,800 |
| 2022-03-14 | $13.15 | $13.33 | $12.97 | $13.00 | $12.45 | 2,124,660 |
| 2022-03-11 | $13.05 | $13.31 | $12.83 | $13.31 | $12.74 | 2,490,500 |
| 2022-03-10 | $13.38 | $13.38 | $13.09 | $13.11 | $12.55 | 2,180,590 |
| 2022-03-09 | $13.38 | $13.42 | $12.84 | $13.07 | $12.51 | 3,824,400 |
| 2022-03-08 | $13.76 | $13.93 | $13.26 | $13.27 | $12.70 | 3,049,450 |
| 2022-03-07 | $14.00 | $14.05 | $13.65 | $13.66 | $13.08 | 3,084,520 |
| 2022-03-04 | $14.50 | $14.52 | $13.94 | $13.99 | $13.39 | 4,074,720 |
| 2022-03-03 | $14.23 | $14.50 | $14.22 | $14.46 | $13.84 | 2,557,750 |
| 2022-03-02 | $14.19 | $14.29 | $14.11 | $14.23 | $13.62 | 1,571,160 |
| 2022-03-01 | $14.14 | $14.23 | $14.05 | $14.19 | $13.59 | 1,664,020 |
| 2022-02-28 | $14.38 | $14.38 | $14.00 | $14.12 | $13.52 | 2,423,440 |
| 2022-02-25 | $14.00 | $14.47 | $14.00 | $14.39 | $13.78 | 3,269,760 |
| 2022-02-24 | $14.28 | $14.42 | $13.95 | $14.09 | $13.49 | 3,554,680 |
| 2022-02-23 | $14.17 | $14.31 | $14.11 | $14.31 | $13.70 | 2,181,050 |
| 2022-02-22 | $14.34 | $14.34 | $14.05 | $14.17 | $13.57 | 2,284,420 |
| 2022-02-21 | $14.35 | $14.43 | $14.19 | $14.42 | $13.81 | 2,239,800 |
| 2022-02-18 | $14.17 | $14.39 | $14.14 | $14.34 | $13.73 | 1,638,810 |
| 2022-02-17 | $14.31 | $14.46 | $14.13 | $14.18 | $13.58 | 1,805,020 |
| 2022-02-16 | $14.26 | $14.49 | $14.26 | $14.39 | $13.78 | 1,485,830 |
| 2022-02-15 | $14.48 | $14.53 | $14.23 | $14.31 | $13.70 | 1,704,570 |
| 2022-02-14 | $14.51 | $14.68 | $14.37 | $14.38 | $13.77 | 2,205,620 |
| 2022-02-11 | $14.85 | $14.99 | $14.51 | $14.53 | $13.91 | 3,772,170 |
| 2022-02-10 | $14.60 | $14.88 | $14.51 | $14.85 | $14.22 | 3,668,800 |
| 2022-02-09 | $14.46 | $14.72 | $14.30 | $14.62 | $14.00 | 3,826,350 |
| 2022-02-08 | $14.00 | $14.40 | $13.94 | $14.39 | $13.78 | 3,266,690 |
| 2022-02-07 | $13.79 | $14.02 | $13.79 | $14.00 | $13.40 | 2,714,400 |
| 2022-02-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.09 | 0 |
| 2022-02-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.09 | 0 |
| 2022-02-02 | $13.67 | $13.67 | $13.67 | $13.67 | $13.09 | 0 |
| 2022-02-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.09 | 0 |
| 2022-01-28 | $13.67 | $13.78 | $13.60 | $13.67 | $13.09 | 1,880,770 |
| 2022-01-27 | $13.94 | $13.94 | $13.61 | $13.65 | $13.07 | 2,524,600 |
| 2022-01-26 | $13.90 | $13.94 | $13.67 | $13.87 | $13.28 | 1,971,600 |
| 2022-01-25 | $14.07 | $14.09 | $13.75 | $13.76 | $13.17 | 3,075,750 |
| 2022-01-24 | $14.26 | $14.28 | $14.00 | $14.02 | $13.42 | 2,959,050 |
| 2022-01-21 | $14.19 | $14.40 | $14.02 | $14.22 | $13.61 | 3,026,980 |
| 2022-01-20 | $14.31 | $14.62 | $14.21 | $14.21 | $13.60 | 4,863,370 |
| 2022-01-19 | $14.03 | $14.35 | $14.02 | $14.27 | $13.66 | 5,332,710 |
| 2022-01-18 | $14.64 | $14.69 | $13.98 | $14.13 | $13.53 | 14,917,750 |
| 2022-01-17 | $14.65 | $14.85 | $14.50 | $14.53 | $13.91 | 3,160,310 |
| 2022-01-14 | $15.07 | $15.07 | $14.60 | $14.65 | $14.03 | 3,211,480 |
| 2022-01-13 | $14.87 | $15.24 | $14.81 | $15.11 | $14.47 | 4,106,760 |
| 2022-01-12 | $14.95 | $15.05 | $14.72 | $14.97 | $14.33 | 4,172,190 |
| 2022-01-11 | $15.00 | $15.48 | $14.86 | $15.06 | $14.42 | 6,245,650 |
| 2022-01-10 | $14.43 | $15.08 | $14.42 | $15.00 | $14.36 | 7,996,930 |
| 2022-01-07 | $14.38 | $14.75 | $14.33 | $14.43 | $13.82 | 6,162,510 |
| 2022-01-06 | $14.27 | $14.77 | $14.21 | $14.27 | $13.66 | 6,691,560 |
| 2022-01-05 | $14.60 | $14.60 | $14.13 | $14.21 | $13.60 | 5,107,550 |
| 2022-01-04 | $14.40 | $14.60 | $14.33 | $14.55 | $13.93 | 2,560,940 |
| 2022-01-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.79 | 0 |
| 2021-12-31 | $14.28 | $14.45 | $14.21 | $14.40 | $13.79 | 2,396,040 |
| 2021-12-30 | $14.25 | $14.32 | $14.17 | $14.23 | $13.62 | 2,150,270 |
| 2021-12-29 | $14.17 | $14.39 | $14.10 | $14.25 | $13.64 | 2,169,020 |
| 2021-12-28 | $14.13 | $14.23 | $13.97 | $14.20 | $13.60 | 2,465,670 |
| 2021-12-27 | $14.01 | $14.29 | $13.91 | $14.10 | $13.50 | 3,739,380 |
| 2021-12-24 | $14.66 | $14.72 | $13.86 | $13.86 | $13.27 | 8,627,310 |
| 2021-12-23 | $15.00 | $15.08 | $14.57 | $14.62 | $14.00 | 4,675,750 |
| 2021-12-22 | $15.23 | $15.38 | $14.96 | $15.00 | $14.36 | 4,275,210 |
| 2021-12-21 | $14.70 | $15.36 | $14.65 | $15.27 | $14.62 | 6,209,320 |
| 2021-12-20 | $14.63 | $14.90 | $14.59 | $14.72 | $14.09 | 2,600,030 |
| 2021-12-17 | $14.90 | $15.03 | $14.63 | $14.70 | $14.07 | 3,042,970 |
| 2021-12-16 | $15.20 | $15.31 | $14.82 | $14.91 | $14.28 | 4,930,750 |
| 2021-12-15 | $14.79 | $15.76 | $14.66 | $15.31 | $14.66 | 9,187,750 |
| 2021-12-14 | $14.75 | $14.79 | $14.44 | $14.71 | $14.08 | 3,939,810 |
| 2021-12-13 | $14.70 | $14.80 | $14.56 | $14.70 | $14.07 | 2,846,080 |
| 2021-12-07 | $14.47 | $14.57 | $14.20 | $14.33 | $13.72 | 2,507,180 |
| 2021-12-06 | $14.36 | $14.56 | $14.25 | $14.32 | $13.71 | 3,094,060 |
| 2021-12-03 | $14.25 | $14.25 | $14.25 | $14.25 | $13.64 | 2,558,730 |
| 2021-12-02 | $14.18 | $14.18 | $14.18 | $14.18 | $13.58 | 2,392,140 |
| 2021-12-01 | $14.29 | $14.39 | $14.17 | $14.34 | $13.73 | 2,339,580 |
| 2021-11-30 | $14.29 | $14.59 | $14.13 | $14.34 | $13.73 | 3,580,690 |
| 2021-11-29 | $14.50 | $14.52 | $14.27 | $14.29 | $13.68 | 3,324,920 |
| 2021-11-26 | $14.59 | $14.80 | $14.35 | $14.74 | $14.11 | 2,180,860 |
| 2021-11-25 | $14.69 | $14.86 | $14.51 | $14.60 | $13.98 | 2,066,890 |
| 2021-11-24 | $14.95 | $15.27 | $14.70 | $14.71 | $14.08 | 3,731,070 |
| 2021-11-23 | $14.46 | $14.98 | $14.36 | $14.98 | $14.34 | 4,692,740 |
| 2021-11-22 | $14.38 | $14.55 | $14.25 | $14.46 | $13.84 | 2,342,800 |
| 2021-11-19 | $14.26 | $14.43 | $14.11 | $14.38 | $13.77 | 2,080,370 |
| 2021-11-18 | $14.31 | $14.52 | $14.20 | $14.28 | $13.67 | 2,342,760 |
| 2021-11-17 | $14.56 | $14.61 | $14.33 | $14.39 | $13.78 | 2,597,720 |
| 2021-11-16 | $14.68 | $14.89 | $14.41 | $14.62 | $14.00 | 3,882,340 |
| 2021-11-15 | $14.60 | $14.90 | $14.25 | $14.81 | $14.18 | 5,293,870 |
| 2021-11-12 | $15.06 | $15.09 | $14.40 | $14.60 | $13.98 | 7,099,110 |
| 2021-11-11 | $14.59 | $15.47 | $14.47 | $15.06 | $14.42 | 10,909,670 |
| 2021-11-10 | $14.01 | $14.66 | $13.91 | $14.66 | $14.04 | 10,217,380 |
| 2021-11-09 | $13.57 | $14.09 | $13.51 | $14.09 | $13.49 | 6,930,280 |
| 2021-11-08 | $13.50 | $13.64 | $13.32 | $13.57 | $12.99 | 4,205,470 |
| 2021-11-05 | $13.54 | $13.54 | $13.54 | $13.54 | $12.96 | 5,603,000 |
| 2021-11-04 | $13.58 | $13.68 | $13.41 | $13.54 | $12.96 | 3,155,200 |
| 2021-11-03 | $13.19 | $13.67 | $13.16 | $13.58 | $13.00 | 5,010,630 |
| 2021-11-02 | $13.38 | $13.49 | $13.08 | $13.18 | $12.62 | 4,438,310 |
| 2021-11-01 | $13.58 | $13.77 | $13.33 | $13.38 | $12.81 | 5,230,500 |
| 2021-10-29 | $13.03 | $13.67 | $13.01 | $13.58 | $13.00 | 5,919,600 |
| 2021-10-28 | $13.39 | $13.40 | $12.95 | $13.07 | $12.51 | 4,477,000 |
| 2021-10-27 | $13.44 | $13.44 | $13.14 | $13.40 | $12.83 | 4,966,070 |
| 2021-10-26 | $13.50 | $13.55 | $13.34 | $13.45 | $12.88 | 5,063,410 |
| 2021-10-25 | $13.34 | $13.62 | $13.01 | $13.46 | $12.89 | 6,932,610 |
| 2021-10-22 | $13.95 | $14.16 | $13.40 | $13.46 | $12.89 | 10,494,140 |
| 2021-10-21 | $14.00 | $14.02 | $13.65 | $14.00 | $13.40 | 5,972,600 |
| 2021-10-20 | $14.03 | $14.14 | $13.88 | $13.97 | $13.38 | 5,180,280 |
| 2021-10-19 | $13.93 | $14.09 | $13.85 | $13.98 | $13.38 | 3,583,480 |
| 2021-10-18 | $14.08 | $14.08 | $13.73 | $13.99 | $13.39 | 4,754,500 |
| 2021-10-15 | $14.16 | $14.17 | $13.88 | $14.11 | $13.51 | 3,598,160 |
| 2021-10-14 | $14.19 | $14.25 | $14.03 | $14.07 | $13.47 | 2,327,600 |
| 2021-10-13 | $14.28 | $14.34 | $14.04 | $14.19 | $13.59 | 3,049,300 |
| 2021-10-12 | $14.48 | $14.51 | $13.93 | $14.20 | $13.60 | 4,706,500 |
| 2021-10-11 | $14.54 | $14.63 | $14.36 | $14.49 | $13.87 | 4,375,380 |
| 2021-10-08 | $14.80 | $14.90 | $14.46 | $14.54 | $13.92 | 4,329,640 |
| 2021-10-07 | $14.67 | $14.67 | $14.67 | $14.67 | $14.05 | 0 |
| 2021-10-06 | $14.67 | $14.67 | $14.67 | $14.67 | $14.05 | 0 |
| 2021-09-30 | $14.31 | $14.83 | $14.31 | $14.67 | $14.05 | 5,098,730 |
| 2021-09-29 | $15.24 | $15.24 | $14.26 | $14.30 | $13.69 | 6,857,190 |
| 2021-09-28 | $14.79 | $15.35 | $14.62 | $15.27 | $14.62 | 6,863,470 |
| 2021-09-27 | $15.23 | $15.25 | $14.41 | $14.81 | $14.18 | 5,799,610 |
| 2021-09-24 | $15.44 | $15.44 | $15.04 | $15.14 | $14.50 | 5,371,370 |
| 2021-09-23 | $15.39 | $15.63 | $15.31 | $15.45 | $14.79 | 5,838,210 |
| 2021-09-22 | $15.19 | $15.57 | $15.02 | $15.40 | $14.74 | 4,873,740 |
| 2021-09-21 | $15.38 | $15.38 | $15.38 | $15.38 | $14.73 | 0 |
| 2021-09-20 | $15.38 | $15.38 | $15.38 | $15.38 | $14.73 | 0 |
| 2021-09-17 | $15.51 | $15.66 | $15.10 | $15.38 | $14.73 | 6,177,640 |
| 2021-09-16 | $16.30 | $16.43 | $15.51 | $15.51 | $14.85 | 8,818,230 |
| 2021-09-15 | $16.62 | $16.65 | $16.12 | $16.22 | $15.53 | 6,370,870 |
| 2021-09-14 | $17.29 | $17.39 | $16.62 | $16.67 | $15.96 | 7,058,980 |
| 2021-09-13 | $17.30 | $17.50 | $17.08 | $17.30 | $16.56 | 5,882,120 |
| 2021-09-10 | $17.76 | $17.94 | $17.18 | $17.26 | $16.53 | 7,012,730 |
| 2021-09-09 | $18.08 | $18.19 | $17.47 | $17.76 | $17.00 | 6,647,940 |
| 2021-09-08 | $18.50 | $19.20 | $18.08 | $18.08 | $17.31 | 8,864,590 |
| 2021-09-07 | $18.67 | $19.07 | $18.15 | $18.59 | $17.80 | 7,535,150 |
| 2021-09-06 | $18.31 | $19.30 | $17.68 | $18.79 | $17.99 | 12,646,160 |
| 2021-09-03 | $21.45 | $21.49 | $18.59 | $18.60 | $17.81 | 17,920,440 |
| 2021-09-02 | $20.28 | $21.79 | $20.14 | $20.65 | $19.77 | 17,469,840 |
| 2021-09-01 | $18.30 | $19.81 | $17.58 | $19.81 | $18.97 | 15,605,740 |
| 2021-08-31 | $16.40 | $18.58 | $16.02 | $18.01 | $17.24 | 19,252,430 |
| 2021-08-30 | $16.98 | $17.30 | $15.71 | $16.95 | $16.23 | 18,117,240 |
| 2021-08-27 | $15.42 | $16.52 | $15.42 | $16.52 | $15.82 | 5,307,920 |
| 2021-08-26 | $15.31 | $15.40 | $14.98 | $15.02 | $14.38 | 2,853,790 |
| 2021-08-25 | $15.39 | $15.60 | $15.20 | $15.30 | $14.65 | 2,067,310 |
| 2021-08-24 | $15.30 | $15.50 | $15.23 | $15.35 | $14.70 | 1,840,610 |
| 2021-08-23 | $15.02 | $15.39 | $15.01 | $15.23 | $14.58 | 1,801,990 |
| 2021-08-20 | $15.31 | $15.31 | $14.76 | $15.05 | $14.41 | 2,624,390 |
| 2021-08-19 | $15.13 | $15.28 | $15.09 | $15.18 | $14.53 | 996,210 |
| 2021-08-18 | $15.07 | $15.33 | $14.95 | $15.25 | $14.60 | 1,821,400 |
| 2021-08-17 | $15.67 | $15.75 | $15.20 | $15.21 | $14.56 | 2,325,720 |
| 2021-08-16 | $15.40 | $15.82 | $15.20 | $15.63 | $14.96 | 2,502,920 |
| 2021-08-13 | $15.41 | $15.45 | $15.12 | $15.36 | $14.71 | 1,929,080 |
| 2021-08-12 | $15.52 | $15.63 | $15.30 | $15.40 | $14.74 | 1,929,130 |
| 2021-08-11 | $15.80 | $16.28 | $15.46 | $15.52 | $14.86 | 3,884,680 |
| 2021-08-10 | $15.69 | $15.78 | $15.45 | $15.75 | $15.08 | 2,187,800 |
| 2021-08-09 | $15.32 | $15.79 | $15.26 | $15.70 | $15.03 | 2,532,870 |
| 2021-08-06 | $15.33 | $15.46 | $15.10 | $15.30 | $14.65 | 2,349,930 |
| 2021-08-05 | $15.62 | $15.72 | $15.26 | $15.31 | $14.66 | 2,325,640 |
| 2021-08-04 | $15.51 | $15.73 | $15.43 | $15.61 | $14.95 | 2,635,720 |
| 2021-08-03 | $15.50 | $16.02 | $15.41 | $15.76 | $15.09 | 3,155,060 |
| 2021-08-02 | $15.15 | $15.66 | $15.10 | $15.59 | $14.93 | 2,774,550 |
| 2021-07-30 | $15.35 | $15.51 | $14.95 | $15.22 | $14.57 | 2,620,670 |
| 2021-07-29 | $15.50 | $15.74 | $15.27 | $15.42 | $14.76 | 1,973,410 |
| 2021-07-28 | $15.69 | $15.88 | $14.98 | $15.42 | $14.76 | 3,300,750 |
| 2021-07-27 | $15.60 | $16.17 | $15.60 | $15.65 | $14.98 | 4,164,780 |
| 2021-07-26 | $16.13 | $16.17 | $15.46 | $15.62 | $14.95 | 3,359,610 |
| 2021-07-23 | $16.50 | $16.81 | $15.94 | $16.13 | $15.44 | 4,080,630 |
| 2021-07-22 | $16.58 | $16.64 | $16.30 | $16.48 | $15.78 | 2,571,900 |
| 2021-07-21 | $16.38 | $16.65 | $16.38 | $16.60 | $15.89 | 2,940,710 |
| 2021-07-20 | $16.52 | $16.61 | $16.22 | $16.38 | $15.68 | 2,042,550 |
| 2021-07-19 | $16.60 | $16.61 | $16.25 | $16.57 | $15.86 | 3,215,740 |
| 2021-07-16 | $16.79 | $17.10 | $16.47 | $16.51 | $15.81 | 4,411,220 |
| 2021-07-15 | $17.00 | $17.00 | $16.41 | $16.75 | $16.04 | 4,157,570 |
| 2021-07-14 | $17.03 | $17.48 | $16.94 | $17.00 | $16.28 | 4,639,780 |
| 2021-07-13 | $17.45 | $17.75 | $16.94 | $17.05 | $16.32 | 5,123,630 |
| 2021-07-12 | $17.40 | $17.75 | $17.25 | $17.45 | $16.71 | 3,556,520 |
| 2021-07-09 | $17.40 | $17.58 | $17.14 | $17.35 | $16.61 | 3,970,810 |
| 2021-07-08 | $17.40 | $17.91 | $17.05 | $17.70 | $16.95 | 5,593,830 |
| 2021-07-07 | $17.21 | $17.48 | $16.99 | $17.26 | $16.53 | 3,734,990 |
| 2021-07-06 | $17.10 | $17.40 | $16.95 | $17.39 | $16.65 | 4,413,850 |
| 2021-07-05 | $16.73 | $17.38 | $16.65 | $17.22 | $16.49 | 6,426,820 |
| 2021-07-02 | $18.05 | $18.05 | $16.60 | $16.68 | $15.97 | 9,470,700 |
| 2021-07-01 | $17.78 | $18.43 | $17.63 | $18.20 | $17.42 | 6,313,690 |
| 2021-06-30 | $17.96 | $18.38 | $17.67 | $17.96 | $17.20 | 4,361,730 |
| 2021-06-29 | $17.80 | $18.44 | $17.56 | $17.70 | $16.95 | 5,912,050 |
| 2021-06-28 | $18.05 | $18.21 | $17.66 | $17.80 | $17.04 | 3,800,490 |
| 2021-06-25 | $17.42 | $18.05 | $17.42 | $17.90 | $17.14 | 5,639,320 |
| 2021-06-24 | $18.50 | $18.50 | $17.30 | $17.45 | $16.71 | 7,894,360 |
| 2021-06-23 | $18.27 | $18.71 | $18.09 | $18.30 | $17.52 | 6,002,500 |
| 2021-06-22 | $18.70 | $18.94 | $18.12 | $18.24 | $17.46 | 5,688,650 |
| 2021-06-21 | $17.91 | $18.90 | $17.76 | $18.68 | $17.88 | 9,527,350 |
| 2021-06-18 | $18.23 | $18.58 | $17.61 | $18.11 | $17.34 | 9,124,430 |
| 2021-06-17 | $19.70 | $19.70 | $17.82 | $18.29 | $17.51 | 14,154,920 |
| 2021-06-16 | $17.78 | $19.33 | $17.78 | $19.33 | $18.51 | 10,619,980 |
| 2021-06-15 | $19.06 | $19.06 | $17.50 | $17.57 | $16.82 | 8,785,660 |
| 2021-06-14 | $19.08 | $19.08 | $19.08 | $19.08 | $18.27 | 0 |
| 2021-06-11 | $18.50 | $19.21 | $17.52 | $19.08 | $18.27 | 13,515,890 |
| 2021-06-10 | $18.50 | $19.45 | $18.50 | $18.80 | $18.00 | 12,769,200 |
| 2021-06-09 | $18.44 | $18.75 | $18.21 | $18.47 | $17.68 | 6,914,380 |
| 2021-06-08 | $18.65 | $19.21 | $18.41 | $18.60 | $17.81 | 10,466,400 |
| 2021-06-07 | $18.90 | $18.92 | $18.45 | $18.76 | $17.96 | 6,734,860 |
| 2021-06-04 | $19.16 | $19.18 | $18.47 | $18.52 | $17.73 | 9,090,880 |
| 2021-06-03 | $20.20 | $20.22 | $18.75 | $19.61 | $18.39 | 15,466,130 |
| 2021-06-02 | $21.30 | $21.99 | $20.42 | $20.70 | $19.41 | 15,277,140 |
| 2021-06-01 | $21.91 | $22.18 | $21.33 | $21.65 | $20.30 | 11,222,360 |
| 2021-05-31 | $21.32 | $22.43 | $21.32 | $22.20 | $20.82 | 11,900,030 |
| 2021-05-28 | $21.43 | $22.34 | $21.21 | $21.62 | $20.27 | 11,897,110 |
| 2021-05-27 | $21.80 | $22.25 | $21.41 | $21.80 | $20.44 | 12,505,780 |
| 2021-05-26 | $22.44 | $22.68 | $21.43 | $21.88 | $20.52 | 14,872,580 |
| 2021-05-25 | $26.48 | $27.49 | $22.92 | $23.40 | $21.94 | 21,232,290 |
| 2021-05-24 | $23.26 | $25.47 | $23.26 | $25.47 | $23.88 | 11,329,320 |
| 2021-05-21 | $22.45 | $24.20 | $21.60 | $23.15 | $21.71 | 16,779,380 |
| 2021-05-20 | $22.15 | $22.95 | $21.38 | $22.16 | $20.78 | 16,170,170 |
| 2021-05-19 | $23.28 | $24.80 | $22.00 | $22.60 | $21.19 | 20,770,280 |
| 2021-05-18 | $21.42 | $23.41 | $21.42 | $23.41 | $21.95 | 20,185,180 |
| 2021-05-17 | $20.81 | $22.50 | $20.76 | $21.28 | $19.95 | 21,829,160 |
| 2021-05-14 | $22.01 | $23.18 | $21.12 | $22.89 | $21.46 | 26,536,850 |
| 2021-05-13 | $21.05 | $21.07 | $19.32 | $21.07 | $19.76 | 18,778,130 |
| 2021-05-12 | $17.79 | $19.15 | $17.70 | $19.15 | $17.96 | 6,083,880 |
| 2021-05-11 | $15.84 | $17.41 | $15.65 | $17.41 | $16.32 | 11,147,380 |
| 2021-05-10 | $14.92 | $15.88 | $14.81 | $15.83 | $14.84 | 13,056,360 |
| 2021-05-07 | $14.86 | $15.58 | $14.86 | $15.05 | $14.11 | 14,740,420 |
| 2021-05-06 | $13.52 | $15.02 | $13.52 | $14.89 | $13.96 | 13,058,580 |
| 2021-05-05 | $13.94 | $13.94 | $13.94 | $13.94 | $13.07 | 0 |
| 2021-05-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.07 | 0 |
| 2021-04-30 | $12.74 | $13.94 | $12.67 | $13.94 | $13.07 | 12,841,420 |
| 2021-04-29 | $12.30 | $12.79 | $12.30 | $12.67 | $11.88 | 1,230,770 |
| 2021-04-28 | $12.38 | $12.41 | $12.27 | $12.33 | $11.56 | 542,350 |
| 2021-04-27 | $12.40 | $12.50 | $12.37 | $12.40 | $11.63 | 564,600 |
| 2021-04-26 | $12.63 | $12.75 | $12.45 | $12.46 | $11.68 | 926,450 |
| 2021-04-23 | $12.52 | $12.66 | $12.47 | $12.63 | $11.84 | 1,494,700 |
| 2021-04-22 | $12.36 | $12.54 | $12.33 | $12.52 | $11.74 | 1,089,140 |
| 2021-04-21 | $12.34 | $12.49 | $12.26 | $12.36 | $11.59 | 491,320 |
| 2021-04-20 | $12.42 | $12.50 | $12.34 | $12.34 | $11.57 | 709,100 |
| 2021-04-19 | $12.50 | $12.52 | $12.32 | $12.43 | $11.66 | 713,880 |
| 2021-04-16 | $12.26 | $12.53 | $12.26 | $12.50 | $11.72 | 1,078,730 |
| 2021-04-15 | $12.26 | $12.38 | $12.23 | $12.30 | $11.53 | 1,070,250 |
| 2021-04-14 | $12.30 | $12.34 | $12.25 | $12.28 | $11.51 | 1,015,030 |
| 2021-04-13 | $12.17 | $12.37 | $12.02 | $12.29 | $11.52 | 1,394,740 |
| 2021-04-12 | $12.33 | $12.33 | $12.12 | $12.17 | $11.41 | 776,270 |
| 2021-04-09 | $12.28 | $12.35 | $12.15 | $12.33 | $11.56 | 1,344,550 |
| 2021-04-08 | $12.09 | $12.30 | $12.06 | $12.24 | $11.48 | 1,863,530 |
| 2021-04-07 | $12.07 | $12.17 | $12.07 | $12.08 | $11.33 | 1,154,800 |
| 2021-04-06 | $12.10 | $12.14 | $12.04 | $12.07 | $11.32 | 747,530 |
| 2021-04-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.34 | 0 |
| 2021-04-02 | $12.01 | $12.09 | $12.00 | $12.09 | $11.34 | 717,190 |
| 2021-04-01 | $12.09 | $12.09 | $11.99 | $12.05 | $11.30 | 900,550 |
| 2021-03-31 | $12.04 | $12.15 | $11.98 | $12.04 | $11.29 | 1,224,500 |
| 2021-03-30 | $12.09 | $12.09 | $11.95 | $12.00 | $11.25 | 1,362,790 |
| 2021-03-29 | $12.28 | $12.35 | $12.01 | $12.06 | $11.31 | 1,532,870 |
| 2021-03-26 | $12.39 | $12.40 | $12.28 | $12.30 | $11.53 | 935,900 |
| 2021-03-25 | $12.47 | $12.52 | $12.30 | $12.36 | $11.59 | 1,894,000 |
| 2021-03-24 | $12.47 | $12.55 | $12.41 | $12.46 | $11.68 | 469,280 |
| 2021-03-23 | $12.42 | $12.60 | $12.38 | $12.47 | $11.69 | 790,100 |
| 2021-03-22 | $12.23 | $12.61 | $12.20 | $12.46 | $11.68 | 1,917,970 |
| 2021-03-19 | $12.36 | $12.50 | $12.22 | $12.23 | $11.47 | 1,529,030 |
| 2021-03-18 | $12.41 | $12.46 | $12.36 | $12.38 | $11.61 | 928,680 |
| 2021-03-17 | $12.44 | $12.51 | $12.33 | $12.42 | $11.65 | 997,690 |
| 2021-03-16 | $12.31 | $12.48 | $12.26 | $12.43 | $11.66 | 2,184,330 |
| 2021-03-15 | $12.19 | $12.41 | $12.18 | $12.25 | $11.49 | 1,619,700 |
| 2021-03-12 | $12.16 | $12.42 | $12.10 | $12.20 | $11.44 | 1,192,760 |
| 2021-03-11 | $12.13 | $12.16 | $12.06 | $12.11 | $11.36 | 753,760 |
| 2021-03-10 | $12.19 | $12.25 | $12.01 | $12.06 | $11.31 | 599,820 |
| 2021-03-09 | $12.13 | $12.39 | $11.91 | $12.19 | $11.43 | 1,325,300 |
| 2021-03-08 | $12.31 | $12.31 | $12.14 | $12.17 | $11.41 | 995,400 |
| 2021-03-05 | $12.10 | $12.22 | $12.09 | $12.16 | $11.40 | 656,000 |
| 2021-03-04 | $12.16 | $12.30 | $12.11 | $12.13 | $11.37 | 1,142,400 |
| 2021-03-03 | $12.07 | $12.20 | $12.02 | $12.18 | $11.42 | 526,520 |
| 2021-03-02 | $12.15 | $12.26 | $11.99 | $12.03 | $11.28 | 786,020 |
| 2021-03-01 | $11.94 | $12.16 | $11.94 | $12.14 | $11.38 | 631,800 |
| 2021-02-26 | $12.18 | $12.20 | $11.92 | $11.93 | $11.19 | 1,577,050 |
| 2021-02-25 | $12.20 | $12.57 | $12.10 | $12.29 | $11.52 | 1,708,640 |
| 2021-02-24 | $12.00 | $12.18 | $11.93 | $12.14 | $11.38 | 1,054,310 |
| 2021-02-23 | $11.98 | $12.04 | $11.88 | $11.99 | $11.24 | 797,130 |
| 2021-02-22 | $11.83 | $12.12 | $11.83 | $11.98 | $11.23 | 1,276,320 |
| 2021-02-19 | $11.60 | $11.83 | $11.58 | $11.83 | $11.09 | 1,109,860 |
| 2021-02-18 | $11.59 | $11.65 | $11.56 | $11.58 | $10.86 | 1,060,360 |
| 2021-02-17 | $11.48 | $11.48 | $11.48 | $11.48 | $10.76 | 0 |
| 2021-02-16 | $11.48 | $11.48 | $11.48 | $11.48 | $10.76 | 0 |
| 2021-02-15 | $11.48 | $11.48 | $11.48 | $11.48 | $10.76 | 0 |
| 2021-02-12 | $11.48 | $11.48 | $11.48 | $11.48 | $10.76 | 0 |
| 2021-02-11 | $11.48 | $11.48 | $11.48 | $11.48 | $10.76 | 0 |
| 2021-02-10 | $11.44 | $11.55 | $11.41 | $11.48 | $10.76 | 915,610 |
| 2021-02-09 | $11.44 | $11.52 | $11.38 | $11.44 | $10.73 | 1,208,320 |
| 2021-02-08 | $11.33 | $11.52 | $11.30 | $11.48 | $10.76 | 659,940 |
| 2021-02-05 | $11.33 | $11.49 | $11.31 | $11.34 | $10.63 | 669,200 |
| 2021-02-04 | $11.62 | $11.63 | $11.08 | $11.35 | $10.64 | 2,710,910 |
| 2021-02-03 | $11.71 | $11.77 | $11.45 | $11.64 | $10.91 | 1,171,000 |
| 2021-02-02 | $12.06 | $12.18 | $11.69 | $11.70 | $10.97 | 2,679,640 |
| 2021-02-01 | $11.85 | $12.24 | $11.60 | $12.17 | $11.41 | 2,521,570 |
| 2021-01-29 | $11.95 | $12.00 | $11.86 | $11.89 | $11.15 | 1,166,400 |
| 2021-01-28 | $11.82 | $11.96 | $11.73 | $11.94 | $11.20 | 1,300,200 |
| 2021-01-27 | $12.07 | $12.13 | $11.82 | $11.84 | $11.10 | 2,050,000 |
| 2021-01-26 | $12.10 | $12.14 | $12.03 | $12.06 | $11.31 | 797,800 |
| 2021-01-25 | $12.18 | $12.21 | $11.98 | $12.05 | $11.30 | 1,445,280 |
| 2021-01-22 | $12.42 | $12.47 | $12.10 | $12.23 | $11.47 | 1,414,400 |
| 2021-01-21 | $12.58 | $12.59 | $12.42 | $12.48 | $11.70 | 886,790 |
| 2021-01-20 | $12.68 | $12.68 | $12.50 | $12.58 | $11.80 | 741,600 |
| 2021-01-19 | $12.48 | $12.79 | $12.42 | $12.70 | $11.91 | 1,709,060 |
| 2021-01-18 | $12.42 | $12.54 | $12.42 | $12.48 | $11.70 | 991,460 |
| 2021-01-15 | $12.31 | $12.53 | $12.26 | $12.49 | $11.71 | 1,492,490 |
| 2021-01-14 | $12.41 | $12.63 | $12.25 | $12.28 | $11.51 | 2,150,320 |
| 2021-01-13 | $12.33 | $12.49 | $12.18 | $12.42 | $11.65 | 1,443,710 |
| 2021-01-12 | $12.45 | $12.48 | $12.26 | $12.36 | $11.59 | 1,080,460 |
| 2021-01-11 | $12.38 | $12.44 | $12.28 | $12.43 | $11.66 | 960,640 |
| 2021-01-08 | $12.35 | $12.47 | $12.20 | $12.40 | $11.63 | 1,388,990 |
| 2021-01-07 | $12.63 | $12.65 | $12.10 | $12.41 | $11.64 | 1,721,790 |
| 2021-01-06 | $12.57 | $12.86 | $12.42 | $12.68 | $11.89 | 2,085,090 |
| 2021-01-05 | $12.41 | $12.57 | $12.33 | $12.56 | $11.78 | 1,239,740 |
| 2021-01-04 | $12.45 | $12.55 | $12.25 | $12.40 | $11.63 | 1,444,650 |
| 2021-01-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.67 | 0 |
| 2020-12-31 | $12.27 | $12.45 | $12.24 | $12.45 | $11.67 | 1,555,480 |
| 2020-12-30 | $12.13 | $12.28 | $12.08 | $12.22 | $11.46 | 1,183,650 |
| 2020-12-29 | $12.15 | $12.34 | $12.08 | $12.15 | $11.39 | 1,812,640 |
| 2020-12-28 | $12.19 | $12.29 | $12.02 | $12.14 | $11.38 | 1,575,810 |
| 2020-12-25 | $12.07 | $12.25 | $12.02 | $12.19 | $11.43 | 1,518,630 |
| 2020-12-24 | $12.38 | $12.38 | $11.96 | $12.06 | $11.31 | 3,963,970 |
| 2020-12-23 | $12.60 | $12.67 | $12.28 | $12.36 | $11.59 | 2,896,780 |
| 2020-12-22 | $12.89 | $12.92 | $12.60 | $12.60 | $11.81 | 1,553,340 |
| 2020-12-21 | $13.04 | $13.04 | $12.87 | $12.89 | $12.09 | 772,520 |
| 2020-12-18 | $13.06 | $13.09 | $12.99 | $13.04 | $12.23 | 896,500 |
| 2020-12-17 | $13.01 | $13.07 | $12.81 | $13.04 | $12.23 | 935,170 |
| 2020-12-16 | $13.07 | $13.12 | $12.95 | $13.05 | $12.24 | 926,840 |
| 2020-12-15 | $12.95 | $13.08 | $12.89 | $13.06 | $12.25 | 1,013,320 |
| 2020-12-14 | $12.80 | $13.00 | $12.76 | $12.98 | $12.17 | 1,041,070 |
| 2020-12-11 | $12.83 | $12.95 | $12.75 | $12.80 | $12.00 | 1,050,840 |
| 2020-12-10 | $12.81 | $12.93 | $12.70 | $12.86 | $12.06 | 880,700 |
| 2020-12-09 | $12.85 | $12.92 | $12.72 | $12.73 | $11.94 | 1,216,200 |
| 2020-12-08 | $12.86 | $12.87 | $12.76 | $12.85 | $12.05 | 802,180 |
| 2020-12-07 | $12.94 | $12.95 | $12.75 | $12.78 | $11.98 | 1,432,170 |
| 2020-12-04 | $12.99 | $13.05 | $12.88 | $12.92 | $12.11 | 1,529,840 |
| 2020-12-03 | $12.99 | $13.06 | $12.96 | $13.02 | $12.21 | 1,120,530 |
| 2020-12-02 | $13.08 | $13.15 | $12.96 | $13.00 | $12.19 | 1,677,550 |
| 2020-12-01 | $13.00 | $13.15 | $12.95 | $13.07 | $12.26 | 1,799,710 |
| 2020-11-30 | $13.25 | $13.31 | $12.98 | $13.00 | $12.19 | 3,689,490 |
| 2020-11-27 | $13.25 | $13.31 | $13.13 | $13.25 | $12.42 | 954,600 |
| 2020-11-26 | $13.06 | $13.22 | $12.90 | $13.22 | $12.40 | 1,887,400 |
| 2020-11-25 | $13.30 | $13.33 | $13.06 | $13.08 | $12.26 | 1,495,430 |
| 2020-11-24 | $13.17 | $13.30 | $13.13 | $13.29 | $12.46 | 2,061,550 |
| 2020-11-23 | $13.15 | $13.30 | $13.06 | $13.18 | $12.36 | 2,216,900 |
| 2020-11-20 | $13.18 | $13.18 | $13.08 | $13.15 | $12.33 | 1,485,330 |
| 2020-11-19 | $13.19 | $13.25 | $13.10 | $13.15 | $12.33 | 1,723,890 |
| 2020-11-18 | $13.20 | $13.22 | $13.07 | $13.18 | $12.36 | 2,396,460 |
| 2020-11-17 | $13.16 | $13.22 | $13.03 | $13.18 | $12.36 | 2,653,520 |
| 2020-11-16 | $12.80 | $13.26 | $12.80 | $13.13 | $12.31 | 5,783,020 |
| 2020-11-13 | $12.76 | $12.84 | $12.66 | $12.78 | $11.98 | 1,381,160 |
| 2020-11-12 | $12.73 | $12.85 | $12.67 | $12.84 | $12.04 | 1,430,120 |
| 2020-11-11 | $12.71 | $12.77 | $12.66 | $12.69 | $11.90 | 1,958,430 |
| 2020-11-10 | $12.90 | $12.92 | $12.64 | $12.73 | $11.94 | 2,944,750 |
| 2020-11-09 | $12.50 | $12.74 | $12.50 | $12.70 | $11.91 | 1,913,060 |
| 2020-11-06 | $12.74 | $12.77 | $12.44 | $12.50 | $11.72 | 3,219,450 |
| 2020-11-05 | $12.72 | $12.87 | $12.60 | $12.74 | $11.95 | 2,276,650 |
| 2020-11-04 | $12.70 | $12.88 | $12.63 | $12.72 | $11.93 | 1,820,480 |
| 2020-11-03 | $12.42 | $12.70 | $12.42 | $12.66 | $11.87 | 1,450,720 |
| 2020-11-02 | $12.33 | $12.57 | $12.27 | $12.42 | $11.65 | 2,059,420 |
| 2020-10-30 | $12.55 | $12.68 | $12.30 | $12.31 | $11.54 | 2,266,890 |
| 2020-10-29 | $12.41 | $12.61 | $12.30 | $12.56 | $11.78 | 960,230 |
| 2020-10-28 | $12.58 | $12.64 | $12.44 | $12.55 | $11.77 | 1,077,170 |
| 2020-10-27 | $12.47 | $12.65 | $12.45 | $12.60 | $11.81 | 1,021,450 |
| 2020-10-26 | $12.60 | $12.60 | $12.45 | $12.55 | $11.77 | 1,476,410 |
| 2020-10-23 | $12.75 | $12.75 | $12.60 | $12.62 | $11.83 | 1,126,850 |
| 2020-10-22 | $12.86 | $12.86 | $12.66 | $12.72 | $11.93 | 1,143,100 |
| 2020-10-21 | $12.68 | $12.90 | $12.66 | $12.82 | $12.02 | 2,132,730 |
| 2020-10-20 | $12.62 | $12.75 | $12.48 | $12.74 | $11.95 | 1,944,560 |
| 2020-10-19 | $12.86 | $12.99 | $12.50 | $12.60 | $11.81 | 3,458,740 |
| 2020-10-16 | $12.73 | $12.91 | $12.73 | $12.89 | $12.09 | 1,495,430 |
| 2020-10-15 | $12.83 | $12.88 | $12.66 | $12.76 | $11.96 | 3,886,420 |
| 2020-10-14 | $13.36 | $13.36 | $12.75 | $12.82 | $12.02 | 8,081,030 |
| 2020-10-13 | $13.47 | $13.47 | $13.26 | $13.33 | $12.50 | 1,973,810 |
| 2020-10-12 | $13.31 | $13.48 | $13.31 | $13.45 | $12.61 | 1,631,580 |
| 2020-10-09 | $13.27 | $13.33 | $13.12 | $13.30 | $12.47 | 1,107,890 |
| 2020-10-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-10-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.28 | 0 |
| 2020-09-30 | $13.25 | $13.27 | $13.00 | $13.10 | $12.28 | 1,244,900 |
| 2020-09-29 | $13.28 | $13.28 | $13.15 | $13.25 | $12.42 | 869,880 |
| 2020-09-28 | $13.23 | $13.34 | $13.17 | $13.20 | $12.38 | 1,061,190 |
| 2020-09-25 | $13.60 | $13.67 | $13.21 | $13.26 | $12.43 | 2,903,750 |
| 2020-09-24 | $13.47 | $13.76 | $13.44 | $13.65 | $12.80 | 3,335,610 |
| 2020-09-23 | $13.55 | $13.55 | $13.44 | $13.52 | $12.68 | 943,000 |
| 2020-09-22 | $13.59 | $13.62 | $13.46 | $13.50 | $12.66 | 1,542,300 |
| 2020-09-21 | $13.84 | $13.84 | $13.59 | $13.65 | $12.80 | 1,913,500 |
| 2020-09-18 | $13.77 | $13.90 | $13.64 | $13.90 | $13.03 | 2,184,260 |
| 2020-09-17 | $13.44 | $13.86 | $13.35 | $13.77 | $12.91 | 4,224,200 |
| 2020-09-16 | $13.49 | $13.50 | $13.29 | $13.42 | $12.58 | 2,686,380 |
| 2020-09-15 | $13.47 | $13.54 | $13.37 | $13.44 | $12.60 | 1,830,260 |
| 2020-09-14 | $13.54 | $13.56 | $13.39 | $13.49 | $12.65 | 2,031,970 |
| 2020-09-11 | $13.43 | $13.54 | $13.22 | $13.48 | $12.64 | 2,306,430 |
| 2020-09-10 | $13.59 | $13.71 | $13.37 | $13.39 | $12.56 | 3,056,520 |
| 2020-09-09 | $13.55 | $13.69 | $13.50 | $13.52 | $12.68 | 3,151,820 |
| 2020-09-08 | $13.70 | $13.79 | $13.47 | $13.67 | $12.82 | 4,031,510 |
| 2020-09-07 | $14.52 | $14.65 | $13.66 | $13.68 | $12.83 | 8,449,890 |
| 2020-09-04 | $14.40 | $14.54 | $14.25 | $14.45 | $13.55 | 3,247,470 |
| 2020-09-03 | $15.00 | $15.08 | $14.49 | $14.63 | $13.72 | 3,872,850 |
| 2020-09-02 | $14.70 | $15.05 | $14.66 | $14.91 | $13.98 | 5,827,850 |
| 2020-09-01 | $14.43 | $14.96 | $14.38 | $14.87 | $13.94 | 8,353,300 |
| 2020-08-31 | $14.00 | $14.63 | $13.95 | $14.55 | $13.64 | 10,454,400 |
| 2020-08-28 | $13.73 | $13.87 | $13.66 | $13.76 | $12.90 | 2,637,750 |
| 2020-08-27 | $13.62 | $13.83 | $13.56 | $13.72 | $12.86 | 2,217,340 |
| 2020-08-26 | $14.00 | $14.04 | $13.58 | $13.59 | $12.74 | 3,592,060 |
| 2020-08-25 | $13.86 | $14.44 | $13.82 | $14.00 | $13.13 | 7,347,180 |
| 2020-08-24 | $14.16 | $14.25 | $13.78 | $13.88 | $13.01 | 5,025,570 |
| 2020-08-21 | $13.98 | $14.23 | $13.93 | $14.18 | $13.30 | 4,308,670 |
| 2020-08-20 | $13.85 | $14.07 | $13.75 | $13.97 | $13.10 | 4,431,180 |
| 2020-08-19 | $13.79 | $13.93 | $13.68 | $13.87 | $13.01 | 3,024,170 |
| 2020-08-18 | $13.85 | $14.00 | $13.74 | $13.87 | $13.01 | 4,467,800 |
| 2020-08-17 | $13.66 | $13.99 | $13.57 | $13.93 | $13.06 | 6,149,740 |
| 2020-08-14 | $13.50 | $13.67 | $13.40 | $13.65 | $12.80 | 2,768,490 |
| 2020-08-13 | $13.37 | $13.65 | $13.30 | $13.50 | $12.66 | 2,679,000 |
| 2020-08-12 | $13.40 | $13.58 | $13.19 | $13.36 | $12.53 | 3,376,500 |
| 2020-08-11 | $13.68 | $13.75 | $13.40 | $13.44 | $12.60 | 3,502,350 |
| 2020-08-10 | $13.19 | $14.00 | $13.09 | $13.77 | $12.91 | 6,915,280 |
| 2020-08-07 | $13.42 | $13.45 | $13.13 | $13.20 | $12.38 | 3,020,500 |
| 2020-08-06 | $13.42 | $13.51 | $13.19 | $13.42 | $12.58 | 2,594,230 |
| 2020-08-05 | $13.45 | $13.45 | $13.19 | $13.35 | $12.52 | 2,316,330 |
| 2020-08-04 | $13.48 | $13.57 | $13.36 | $13.49 | $12.65 | 2,623,990 |
| 2020-08-03 | $13.18 | $13.47 | $13.18 | $13.45 | $12.61 | 2,818,350 |
| 2020-07-31 | $13.29 | $13.46 | $13.03 | $13.25 | $12.42 | 2,341,790 |
| 2020-07-30 | $13.19 | $13.36 | $13.09 | $13.26 | $12.43 | 2,552,020 |
| 2020-07-29 | $13.00 | $13.19 | $12.84 | $13.19 | $12.37 | 3,248,460 |
| 2020-07-28 | $12.97 | $13.30 | $12.91 | $12.99 | $12.18 | 3,514,210 |
| 2020-07-27 | $13.20 | $13.25 | $12.91 | $12.95 | $12.14 | 3,253,490 |
| 2020-07-24 | $13.60 | $13.78 | $12.98 | $13.15 | $12.33 | 4,628,220 |
| 2020-07-23 | $13.70 | $13.76 | $13.33 | $13.64 | $12.79 | 3,566,750 |
| 2020-07-22 | $13.74 | $13.89 | $13.57 | $13.72 | $12.86 | 3,146,470 |
| 2020-07-21 | $13.70 | $13.92 | $13.58 | $13.78 | $12.92 | 4,054,300 |
| 2020-07-20 | $13.34 | $13.86 | $13.34 | $13.81 | $12.95 | 4,584,620 |
| 2020-07-17 | $13.58 | $13.72 | $13.17 | $13.33 | $12.50 | 4,566,480 |
| 2020-07-16 | $14.13 | $14.24 | $13.60 | $13.60 | $12.75 | 3,526,790 |
| 2020-07-15 | $14.41 | $14.59 | $14.09 | $14.12 | $13.24 | 3,991,970 |
| 2020-07-14 | $14.69 | $14.78 | $14.35 | $14.46 | $13.56 | 4,707,680 |
| 2020-07-13 | $14.50 | $14.75 | $14.30 | $14.68 | $13.77 | 5,922,380 |
| 2020-07-10 | $14.50 | $14.78 | $14.30 | $14.51 | $13.61 | 5,551,110 |
| 2020-07-09 | $14.79 | $14.96 | $14.66 | $14.93 | $13.64 | 5,590,700 |
| 2020-07-08 | $14.41 | $15.05 | $14.30 | $14.86 | $13.58 | 5,683,770 |
| 2020-07-07 | $14.68 | $14.93 | $14.43 | $14.46 | $13.21 | 7,232,390 |
| 2020-07-06 | $14.10 | $14.72 | $14.05 | $14.60 | $13.34 | 10,050,130 |
| 2020-07-03 | $13.88 | $14.08 | $13.75 | $13.93 | $12.73 | 3,730,390 |
| 2020-07-02 | $13.60 | $13.94 | $13.54 | $13.88 | $12.68 | 4,528,390 |
| 2020-07-01 | $13.37 | $13.66 | $13.27 | $13.61 | $12.44 | 2,943,170 |
| 2020-06-30 | $13.35 | $13.43 | $13.15 | $13.33 | $12.18 | 2,210,920 |
| 2020-06-29 | $13.55 | $13.55 | $13.26 | $13.30 | $12.15 | 2,246,790 |
| 2020-06-26 | $13.54 | $13.54 | $13.54 | $13.54 | $12.37 | 0 |
| 2020-06-25 | $13.54 | $13.54 | $13.54 | $13.54 | $12.37 | 0 |
| 2020-06-24 | $13.56 | $13.81 | $13.44 | $13.54 | $12.37 | 2,041,120 |
| 2020-06-23 | $13.61 | $13.68 | $13.46 | $13.53 | $12.36 | 2,010,790 |
| 2020-06-22 | $14.04 | $14.20 | $13.61 | $13.61 | $12.44 | 6,718,980 |
| 2020-06-19 | $13.44 | $14.08 | $13.31 | $14.06 | $12.85 | 8,748,850 |
| 2020-06-18 | $13.22 | $13.40 | $13.17 | $13.32 | $12.17 | 2,269,810 |
| 2020-06-17 | $13.08 | $13.45 | $13.07 | $13.22 | $12.08 | 2,334,010 |
| 2020-06-16 | $13.05 | $13.12 | $12.95 | $13.09 | $11.96 | 1,461,900 |
| 2020-06-15 | $13.06 | $13.15 | $12.99 | $13.00 | $11.88 | 2,266,830 |
| 2020-06-12 | $13.04 | $13.26 | $13.00 | $13.17 | $12.03 | 1,285,570 |
| 2020-06-11 | $13.47 | $13.47 | $13.21 | $13.29 | $12.14 | 1,992,790 |
| 2020-06-10 | $13.25 | $13.46 | $13.25 | $13.45 | $12.29 | 1,944,910 |
| 2020-06-09 | $13.25 | $13.31 | $13.19 | $13.24 | $12.10 | 1,455,090 |
| 2020-06-08 | $13.21 | $13.37 | $13.16 | $13.24 | $12.10 | 1,458,620 |
| 2020-06-05 | $13.34 | $13.36 | $13.06 | $13.21 | $12.07 | 1,944,200 |
| 2020-06-04 | $13.32 | $13.37 | $13.25 | $13.33 | $12.18 | 1,052,800 |
| 2020-06-03 | $13.40 | $13.47 | $13.27 | $13.27 | $12.13 | 1,451,970 |
| 2020-06-02 | $13.42 | $13.56 | $13.32 | $13.38 | $12.23 | 3,254,410 |
| 2020-06-01 | $13.26 | $13.49 | $13.26 | $13.42 | $12.26 | 3,116,860 |
| 2020-05-29 | $13.21 | $13.33 | $13.19 | $13.23 | $12.09 | 1,740,900 |
| 2020-05-28 | $13.16 | $13.64 | $13.15 | $13.34 | $12.19 | 2,891,740 |
| 2020-05-27 | $13.44 | $13.44 | $13.16 | $13.16 | $12.02 | 1,632,390 |
| 2020-05-26 | $13.05 | $13.32 | $13.00 | $13.29 | $12.14 | 1,859,920 |
| 2020-05-25 | $12.92 | $13.06 | $12.89 | $13.02 | $11.90 | 1,327,660 |
| 2020-05-22 | $13.21 | $13.21 | $12.86 | $12.94 | $11.82 | 2,423,450 |
| 2020-05-21 | $13.41 | $13.46 | $13.11 | $13.20 | $12.06 | 3,372,480 |
| 2020-05-20 | $13.34 | $13.56 | $13.20 | $13.41 | $12.25 | 2,921,840 |
| 2020-05-19 | $13.45 | $13.48 | $13.36 | $13.40 | $12.24 | 1,385,210 |
| 2020-05-18 | $13.46 | $13.55 | $13.32 | $13.37 | $12.22 | 1,620,090 |
| 2020-05-15 | $13.57 | $13.62 | $13.41 | $13.44 | $12.28 | 1,905,110 |
| 2020-05-14 | $13.64 | $13.67 | $13.52 | $13.56 | $12.39 | 1,319,780 |
| 2020-05-13 | $13.66 | $13.78 | $13.63 | $13.71 | $12.53 | 2,561,560 |
| 2020-05-12 | $13.99 | $14.00 | $13.68 | $13.72 | $12.54 | 3,069,200 |
| 2020-05-11 | $14.20 | $14.24 | $13.88 | $14.00 | $12.79 | 2,615,720 |
| 2020-05-08 | $14.30 | $14.37 | $14.15 | $14.20 | $12.98 | 1,558,370 |
| 2020-05-07 | $14.39 | $14.45 | $14.11 | $14.29 | $13.06 | 2,323,110 |
| 2020-05-06 | $14.44 | $14.68 | $13.60 | $14.39 | $13.15 | 5,670,140 |
| 2020-05-05 | $14.54 | $14.54 | $14.54 | $14.54 | $13.29 | 0 |
| 2020-05-04 | $14.54 | $14.54 | $14.54 | $14.54 | $13.29 | 0 |
| 2020-05-01 | $14.54 | $14.54 | $14.54 | $14.54 | $13.29 | 0 |
| 2020-04-30 | $13.90 | $14.75 | $13.88 | $14.54 | $13.29 | 4,587,180 |
| 2020-04-29 | $13.55 | $13.89 | $13.28 | $13.87 | $12.67 | 2,202,570 |
| 2020-04-28 | $14.05 | $14.05 | $13.42 | $13.58 | $12.41 | 3,435,500 |
| 2020-04-27 | $13.87 | $14.10 | $13.82 | $13.96 | $12.76 | 1,392,070 |
| 2020-04-24 | $14.06 | $14.13 | $13.72 | $13.81 | $12.62 | 1,541,000 |
| 2020-04-23 | $14.16 | $14.40 | $13.95 | $14.15 | $12.93 | 2,544,950 |
| 2020-04-22 | $13.58 | $14.24 | $13.45 | $14.15 | $12.93 | 4,709,340 |
| 2020-04-21 | $13.61 | $13.83 | $13.57 | $13.71 | $12.53 | 3,117,880 |
| 2020-04-20 | $14.17 | $14.19 | $13.54 | $13.67 | $12.49 | 7,821,950 |
| 2020-04-17 | $14.28 | $14.53 | $14.06 | $14.09 | $12.87 | 4,926,270 |
| 2020-04-16 | $13.37 | $14.38 | $13.33 | $14.32 | $13.08 | 10,026,670 |
| 2020-04-15 | $13.29 | $13.56 | $13.13 | $13.38 | $12.23 | 4,501,390 |
| 2020-04-14 | $13.43 | $13.53 | $13.20 | $13.28 | $12.13 | 3,527,890 |
| 2020-04-13 | $13.48 | $13.65 | $13.11 | $13.53 | $12.36 | 4,520,050 |
| 2020-04-10 | $12.94 | $13.50 | $12.78 | $13.48 | $12.32 | 4,935,740 |
| 2020-04-09 | $12.86 | $12.99 | $12.84 | $12.93 | $11.81 | 2,204,200 |
| 2020-04-08 | $12.80 | $12.94 | $12.58 | $12.87 | $11.76 | 2,270,420 |
| 2020-04-07 | $12.80 | $12.92 | $12.73 | $12.86 | $11.75 | 2,159,220 |
| 2020-04-06 | $12.67 | $12.67 | $12.67 | $12.67 | $11.58 | 0 |
| 2020-04-03 | $12.84 | $12.88 | $12.62 | $12.67 | $11.58 | 2,062,130 |
| 2020-04-02 | $13.03 | $13.08 | $12.67 | $12.84 | $11.73 | 3,608,560 |
| 2020-04-01 | $13.17 | $13.30 | $12.98 | $13.03 | $11.91 | 1,842,140 |
| 2020-03-31 | $13.67 | $13.78 | $13.13 | $13.20 | $12.06 | 1,437,900 |
| 2020-03-30 | $13.45 | $13.79 | $13.40 | $13.65 | $12.47 | 2,354,610 |
| 2020-03-27 | $13.38 | $13.89 | $13.38 | $13.69 | $12.51 | 3,689,330 |
| 2020-03-26 | $13.26 | $13.37 | $13.20 | $13.28 | $12.13 | 1,161,260 |
| 2020-03-25 | $13.01 | $13.45 | $13.01 | $13.37 | $12.22 | 2,595,690 |
| 2020-03-24 | $12.64 | $12.89 | $12.63 | $12.88 | $11.77 | 1,691,000 |
| 2020-03-23 | $12.66 | $12.76 | $12.40 | $12.58 | $11.49 | 1,612,710 |
| 2020-03-20 | $12.70 | $12.88 | $12.49 | $12.85 | $11.74 | 2,300,070 |
| 2020-03-19 | $12.52 | $12.80 | $12.41 | $12.56 | $11.48 | 3,024,100 |
| 2020-03-18 | $13.05 | $13.18 | $12.66 | $12.70 | $11.60 | 2,163,000 |
| 2020-03-17 | $13.18 | $13.47 | $12.90 | $12.99 | $11.87 | 1,865,810 |
| 2020-03-16 | $13.40 | $13.63 | $13.12 | $13.24 | $12.10 | 2,564,000 |
| 2020-03-13 | $13.06 | $13.39 | $12.86 | $13.33 | $12.18 | 3,141,960 |
| 2020-03-12 | $14.04 | $14.04 | $13.48 | $13.54 | $12.37 | 2,306,800 |
| 2020-03-11 | $14.07 | $14.13 | $13.92 | $13.92 | $12.72 | 2,357,010 |
| 2020-03-10 | $13.86 | $14.15 | $13.78 | $14.08 | $12.87 | 3,241,290 |
| 2020-03-09 | $14.27 | $14.28 | $13.89 | $13.89 | $12.69 | 3,442,200 |
| 2020-03-06 | $14.52 | $14.60 | $14.38 | $14.45 | $13.20 | 4,129,880 |
| 2020-03-05 | $14.38 | $14.87 | $14.30 | $14.74 | $13.47 | 5,430,670 |
| 2020-03-04 | $14.29 | $14.37 | $14.05 | $14.31 | $13.08 | 4,136,820 |
| 2020-03-03 | $14.50 | $14.52 | $14.25 | $14.32 | $13.08 | 3,138,670 |
| 2020-03-02 | $14.24 | $14.49 | $14.23 | $14.42 | $13.18 | 2,488,210 |
| 2020-02-28 | $14.50 | $14.55 | $14.15 | $14.16 | $12.94 | 2,771,820 |
| 2020-02-27 | $14.52 | $14.86 | $14.48 | $14.76 | $13.49 | 3,218,480 |
| 2020-02-26 | $14.34 | $14.70 | $14.34 | $14.53 | $13.28 | 3,411,420 |
| 2020-02-25 | $14.84 | $14.84 | $14.32 | $14.54 | $13.29 | 3,733,850 |
| 2020-02-24 | $15.22 | $15.24 | $14.86 | $14.96 | $13.67 | 3,146,440 |
| 2020-02-21 | $15.35 | $15.43 | $15.20 | $15.25 | $13.93 | 1,534,410 |
| 2020-02-20 | $15.30 | $15.48 | $15.11 | $15.39 | $14.06 | 3,020,600 |
| 2020-02-19 | $15.15 | $15.49 | $15.09 | $15.30 | $13.98 | 1,662,090 |
| 2020-02-18 | $15.09 | $15.21 | $15.00 | $15.18 | $13.87 | 1,364,010 |
| 2020-02-17 | $14.86 | $15.23 | $14.74 | $15.10 | $13.80 | 1,837,760 |
| 2020-02-14 | $14.81 | $14.90 | $14.62 | $14.89 | $13.61 | 1,434,200 |
| 2020-02-13 | $14.79 | $15.08 | $14.71 | $14.79 | $13.51 | 2,070,530 |
| 2020-02-12 | $14.80 | $14.83 | $14.67 | $14.79 | $13.51 | 1,434,740 |
| 2020-02-11 | $14.69 | $14.82 | $14.58 | $14.79 | $13.51 | 1,747,600 |
| 2020-02-10 | $14.77 | $14.77 | $14.47 | $14.65 | $13.39 | 2,423,090 |
| 2020-02-07 | $14.85 | $14.86 | $14.61 | $14.69 | $13.42 | 2,137,600 |
| 2020-02-06 | $14.60 | $15.03 | $14.50 | $14.93 | $13.64 | 1,994,580 |
| 2020-02-05 | $14.44 | $14.93 | $14.35 | $14.68 | $13.41 | 2,236,000 |
| 2020-02-04 | $13.85 | $14.76 | $13.82 | $14.28 | $13.05 | 3,478,880 |
| 2020-02-03 | $14.28 | $14.48 | $14.14 | $14.14 | $12.92 | 2,167,000 |
| 2020-01-31 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-30 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-29 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-28 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-27 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-24 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2020-01-23 | $16.15 | $16.27 | $15.58 | $15.71 | $14.35 | 2,307,050 |
| 2020-01-22 | $16.40 | $16.80 | $15.92 | $16.09 | $14.70 | 2,207,730 |
| 2020-01-21 | $16.79 | $16.82 | $16.25 | $16.35 | $14.94 | 1,510,200 |
| 2020-01-20 | $16.82 | $16.90 | $16.70 | $16.77 | $15.32 | 821,910 |
| 2020-01-17 | $16.99 | $17.05 | $16.72 | $16.76 | $15.31 | 1,439,970 |
| 2020-01-16 | $16.98 | $17.09 | $16.86 | $16.96 | $15.50 | 1,283,970 |
| 2020-01-15 | $17.09 | $17.09 | $16.92 | $16.98 | $15.52 | 991,280 |
| 2020-01-14 | $17.12 | $17.22 | $17.00 | $17.09 | $15.62 | 1,102,100 |
| 2020-01-13 | $17.17 | $17.22 | $16.97 | $17.10 | $15.62 | 1,316,500 |
| 2020-01-10 | $17.18 | $17.28 | $17.06 | $17.16 | $15.68 | 735,460 |
| 2020-01-09 | $17.11 | $17.25 | $17.06 | $17.21 | $15.73 | 732,720 |
| 2020-01-08 | $17.26 | $17.32 | $16.91 | $17.08 | $15.61 | 1,573,590 |
| 2020-01-07 | $17.32 | $17.42 | $17.10 | $17.32 | $15.83 | 2,418,530 |
| 2020-01-06 | $17.64 | $17.64 | $17.11 | $17.23 | $15.74 | 1,837,590 |
| 2020-01-03 | $17.55 | $17.80 | $17.46 | $17.60 | $16.08 | 1,225,600 |
| 2020-01-02 | $17.62 | $17.66 | $17.44 | $17.55 | $16.04 | 1,621,730 |
| 2020-01-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.99 | 0 |
| 2019-12-31 | $18.01 | $18.04 | $17.38 | $17.50 | $15.99 | 2,238,860 |
| 2019-12-30 | $17.55 | $18.09 | $17.41 | $18.01 | $16.46 | 2,338,720 |
| 2019-12-27 | $17.75 | $17.94 | $17.35 | $17.54 | $16.03 | 1,720,300 |
| 2019-12-26 | $17.84 | $17.90 | $17.68 | $17.78 | $16.25 | 907,000 |
| 2019-12-25 | $17.76 | $17.93 | $17.61 | $17.77 | $16.24 | 1,052,060 |
| 2019-12-24 | $17.70 | $17.87 | $17.31 | $17.78 | $16.25 | 848,370 |
| 2019-12-23 | $17.76 | $18.07 | $17.60 | $17.65 | $16.13 | 1,170,070 |
| 2019-12-20 | $17.69 | $17.96 | $17.66 | $17.78 | $16.25 | 887,040 |
| 2019-12-19 | $17.76 | $17.99 | $17.67 | $17.72 | $16.19 | 895,660 |
| 2019-12-18 | $17.73 | $17.89 | $17.62 | $17.73 | $16.20 | 1,048,300 |
| 2019-12-17 | $17.94 | $17.95 | $17.56 | $17.74 | $16.21 | 1,501,870 |
| 2019-12-16 | $18.15 | $18.17 | $17.78 | $17.90 | $16.36 | 972,200 |
| 2019-12-13 | $17.89 | $18.18 | $17.84 | $17.99 | $16.44 | 1,378,310 |
| 2019-12-12 | $17.77 | $17.99 | $17.62 | $17.87 | $16.33 | 1,302,030 |
| 2019-12-11 | $17.49 | $17.80 | $17.36 | $17.71 | $16.18 | 1,567,100 |
| 2019-12-10 | $17.38 | $17.53 | $17.18 | $17.39 | $15.89 | 1,021,380 |
| 2019-12-09 | $16.85 | $17.35 | $16.73 | $17.26 | $15.77 | 1,188,910 |
| 2019-12-06 | $16.63 | $16.87 | $16.62 | $16.87 | $15.41 | 710,800 |
| 2019-12-05 | $16.57 | $16.76 | $16.51 | $16.69 | $15.25 | 540,940 |
| 2019-12-04 | $16.70 | $16.70 | $16.39 | $16.64 | $15.20 | 1,452,530 |
| 2019-12-03 | $16.49 | $16.74 | $16.32 | $16.69 | $15.25 | 968,490 |
| 2019-12-02 | $16.35 | $16.60 | $16.25 | $16.40 | $14.99 | 1,608,170 |
| 2019-11-29 | $16.27 | $16.54 | $16.06 | $16.29 | $14.88 | 2,088,630 |
| 2019-11-28 | $16.60 | $16.68 | $16.20 | $16.26 | $14.86 | 1,305,230 |
| 2019-11-27 | $16.80 | $17.03 | $16.48 | $16.68 | $15.24 | 1,372,140 |
| 2019-11-26 | $16.73 | $17.15 | $16.70 | $16.87 | $15.41 | 1,045,330 |
| 2019-11-25 | $16.95 | $16.95 | $16.63 | $16.70 | $15.26 | 1,659,400 |
| 2019-11-22 | $17.28 | $17.31 | $16.72 | $16.72 | $15.28 | 1,298,200 |
| 2019-11-21 | $17.62 | $17.65 | $17.10 | $17.19 | $15.71 | 767,180 |
| 2019-11-20 | $17.35 | $17.81 | $17.30 | $17.40 | $15.90 | 1,297,660 |
| 2019-11-19 | $16.81 | $17.44 | $16.81 | $17.39 | $15.89 | 854,000 |
| 2019-11-18 | $16.84 | $17.08 | $16.61 | $16.96 | $15.50 | 637,050 |
| 2019-11-15 | $16.84 | $16.97 | $16.60 | $16.63 | $15.20 | 628,680 |
| 2019-11-14 | $16.75 | $16.96 | $16.61 | $16.84 | $15.39 | 627,890 |
| 2019-11-13 | $17.17 | $17.17 | $16.61 | $16.74 | $15.30 | 1,281,200 |
| 2019-11-12 | $17.60 | $17.60 | $16.81 | $17.14 | $15.66 | 1,180,810 |
| 2019-11-11 | $17.50 | $17.93 | $17.21 | $17.60 | $16.08 | 1,614,040 |
| 2019-11-08 | $17.55 | $17.78 | $17.38 | $17.50 | $15.99 | 771,050 |
| 2019-11-07 | $17.24 | $17.57 | $17.14 | $17.46 | $15.95 | 1,102,380 |
| 2019-11-06 | $17.67 | $17.67 | $17.22 | $17.24 | $15.75 | 684,800 |
| 2019-11-05 | $17.70 | $17.90 | $17.41 | $17.60 | $16.08 | 1,163,210 |
| 2019-11-04 | $17.67 | $17.90 | $17.52 | $17.66 | $16.14 | 826,980 |
| 2019-11-01 | $17.12 | $17.86 | $17.11 | $17.67 | $16.15 | 1,538,510 |
| 2019-10-31 | $17.21 | $17.33 | $17.00 | $17.21 | $15.73 | 830,040 |
| 2019-10-30 | $17.91 | $18.00 | $16.87 | $17.00 | $15.53 | 1,360,620 |
| 2019-10-29 | $17.48 | $17.58 | $17.26 | $17.39 | $15.89 | 625,100 |
| 2019-10-28 | $17.52 | $17.80 | $17.43 | $17.48 | $15.97 | 522,850 |
| 2019-10-25 | $17.56 | $17.61 | $17.33 | $17.55 | $16.04 | 637,100 |
| 2019-10-24 | $17.60 | $17.63 | $17.44 | $17.54 | $16.03 | 595,790 |
| 2019-10-23 | $17.79 | $17.97 | $17.48 | $17.50 | $15.99 | 950,130 |
| 2019-10-22 | $17.68 | $17.88 | $17.50 | $17.72 | $16.19 | 866,800 |
| 2019-10-21 | $17.52 | $17.85 | $17.33 | $17.68 | $16.15 | 982,550 |
| 2019-10-18 | $18.14 | $18.14 | $17.50 | $17.72 | $16.19 | 1,526,290 |
| 2019-10-17 | $18.17 | $18.35 | $17.81 | $17.95 | $16.40 | 1,255,440 |
| 2019-10-16 | $17.95 | $18.32 | $17.78 | $17.95 | $16.40 | 1,336,100 |
| 2019-10-15 | $17.75 | $17.95 | $17.63 | $17.78 | $16.25 | 976,620 |
| 2019-10-14 | $17.84 | $18.11 | $17.59 | $17.75 | $16.22 | 2,032,110 |
| 2019-10-11 | $16.79 | $17.95 | $16.79 | $17.84 | $16.30 | 4,265,480 |
| 2019-10-10 | $16.38 | $17.00 | $16.22 | $16.79 | $15.34 | 2,371,650 |
| 2019-10-09 | $16.30 | $16.46 | $16.11 | $16.38 | $14.97 | 1,356,110 |
| 2019-10-08 | $16.22 | $16.43 | $16.02 | $16.29 | $14.88 | 1,197,710 |
| 2019-10-07 | $16.17 | $16.17 | $16.17 | $16.17 | $14.78 | 0 |
| 2019-10-04 | $16.17 | $16.17 | $16.17 | $16.17 | $14.78 | 0 |
| 2019-10-03 | $16.17 | $16.17 | $16.17 | $16.17 | $14.78 | 0 |
| 2019-10-02 | $16.17 | $16.17 | $16.17 | $16.17 | $14.78 | 0 |
| 2019-10-01 | $16.17 | $16.17 | $16.17 | $16.17 | $14.78 | 0 |
| 2019-09-30 | $16.01 | $16.39 | $16.01 | $16.17 | $14.78 | 596,700 |
| 2019-09-27 | $16.19 | $16.27 | $16.06 | $16.12 | $14.73 | 520,430 |
| 2019-09-26 | $15.93 | $16.30 | $15.93 | $16.20 | $14.80 | 1,165,320 |
| 2019-09-25 | $16.05 | $16.18 | $15.90 | $15.90 | $14.53 | 711,530 |
| 2019-09-24 | $16.19 | $16.26 | $16.07 | $16.14 | $14.75 | 698,800 |
| 2019-09-23 | $16.57 | $16.57 | $16.05 | $16.14 | $14.75 | 1,160,640 |
| 2019-09-20 | $16.51 | $16.68 | $16.34 | $16.57 | $15.14 | 1,229,230 |
| 2019-09-19 | $16.47 | $16.63 | $16.36 | $16.51 | $15.09 | 648,300 |
| 2019-09-18 | $16.36 | $16.50 | $16.27 | $16.40 | $14.99 | 1,032,650 |
| 2019-09-17 | $16.76 | $16.76 | $16.26 | $16.34 | $14.93 | 1,331,100 |
| 2019-09-16 | $16.80 | $16.82 | $16.65 | $16.69 | $15.25 | 1,148,000 |
| 2019-09-13 | $16.74 | $16.74 | $16.74 | $16.74 | $15.30 | 0 |
| 2019-09-12 | $16.85 | $16.91 | $16.60 | $16.74 | $15.30 | 916,920 |
| 2019-09-11 | $16.90 | $17.06 | $16.73 | $16.79 | $15.34 | 1,041,600 |
| 2019-09-10 | $17.02 | $17.15 | $16.80 | $16.99 | $15.52 | 1,576,010 |
| 2019-09-09 | $16.64 | $17.07 | $16.58 | $17.03 | $15.56 | 2,877,830 |
| 2019-09-06 | $16.37 | $16.65 | $16.36 | $16.56 | $15.13 | 1,868,360 |
| 2019-09-05 | $16.40 | $16.58 | $16.35 | $16.36 | $14.95 | 1,565,720 |
| 2019-09-04 | $16.25 | $16.37 | $16.10 | $16.31 | $14.90 | 1,324,880 |
| 2019-09-03 | $16.19 | $16.32 | $16.10 | $16.20 | $14.80 | 1,183,530 |
| 2019-09-02 | $16.40 | $16.66 | $16.19 | $16.20 | $14.80 | 2,519,580 |
| 2019-08-30 | $16.08 | $16.56 | $16.08 | $16.43 | $15.01 | 1,502,870 |
| 2019-08-29 | $16.43 | $16.43 | $16.01 | $16.05 | $14.67 | 1,594,670 |
| 2019-08-28 | $16.31 | $16.41 | $16.17 | $16.36 | $14.95 | 643,780 |
| 2019-08-27 | $16.00 | $16.40 | $16.00 | $16.28 | $14.88 | 568,120 |
| 2019-08-26 | $16.30 | $16.35 | $15.95 | $16.01 | $14.63 | 1,105,650 |
| 2019-08-23 | $16.40 | $16.48 | $16.22 | $16.40 | $14.99 | 669,000 |
| 2019-08-22 | $16.70 | $16.78 | $16.17 | $16.44 | $15.02 | 2,107,170 |
| 2019-08-21 | $16.30 | $16.66 | $16.27 | $16.66 | $15.22 | 1,700,900 |
| 2019-08-20 | $16.46 | $16.64 | $16.17 | $16.30 | $14.89 | 1,410,500 |
| 2019-08-19 | $16.33 | $16.77 | $16.28 | $16.46 | $15.04 | 1,952,900 |
| 2019-08-16 | $16.74 | $16.74 | $16.30 | $16.37 | $14.96 | 2,261,850 |
| 2019-08-15 | $16.14 | $16.85 | $16.01 | $16.75 | $15.31 | 2,572,090 |
| 2019-08-14 | $16.39 | $16.64 | $16.22 | $16.26 | $14.86 | 872,790 |
| 2019-08-13 | $16.46 | $16.75 | $16.22 | $16.28 | $14.88 | 1,035,090 |
| 2019-08-12 | $16.47 | $16.58 | $16.10 | $16.46 | $15.04 | 1,017,320 |
| 2019-08-09 | $16.62 | $16.87 | $16.33 | $16.33 | $14.92 | 1,676,470 |
| 2019-08-08 | $16.68 | $16.85 | $16.41 | $16.51 | $15.09 | 1,292,600 |
| 2019-08-07 | $16.18 | $16.74 | $16.17 | $16.69 | $15.25 | 1,997,750 |
| 2019-08-06 | $15.77 | $16.29 | $15.27 | $16.20 | $14.80 | 1,899,760 |
| 2019-08-05 | $16.18 | $16.33 | $15.81 | $15.81 | $14.45 | 1,341,540 |
| 2019-08-02 | $16.21 | $16.36 | $15.70 | $16.19 | $14.79 | 1,831,830 |
| 2019-08-01 | $16.39 | $16.54 | $16.10 | $16.38 | $14.97 | 1,601,700 |
| 2019-07-31 | $16.30 | $16.43 | $15.88 | $16.31 | $14.90 | 1,423,390 |
| 2019-07-30 | $16.28 | $16.31 | $16.12 | $16.27 | $14.87 | 1,272,070 |
| 2019-07-29 | $16.40 | $16.54 | $16.06 | $16.18 | $14.78 | 1,710,980 |
| 2019-07-26 | $16.30 | $16.43 | $16.07 | $16.35 | $14.94 | 1,684,210 |
| 2019-07-25 | $16.26 | $16.68 | $16.17 | $16.33 | $14.92 | 1,972,860 |
| 2019-07-24 | $16.14 | $16.56 | $15.97 | $16.28 | $14.88 | 2,906,850 |
| 2019-07-23 | $15.96 | $16.25 | $15.65 | $16.17 | $14.78 | 2,780,750 |
| 2019-07-22 | $16.05 | $16.46 | $15.87 | $16.00 | $14.62 | 2,471,500 |
| 2019-07-19 | $16.05 | $16.35 | $15.98 | $16.05 | $14.67 | 2,512,440 |
| 2019-07-18 | $16.42 | $16.43 | $16.05 | $16.05 | $14.67 | 2,463,200 |
| 2019-07-17 | $16.51 | $16.60 | $16.26 | $16.46 | $15.04 | 3,339,400 |
| 2019-07-16 | $16.70 | $16.71 | $16.22 | $16.68 | $15.24 | 4,285,690 |
| 2019-07-15 | $16.88 | $16.99 | $16.35 | $16.71 | $15.27 | 4,442,230 |
| 2019-07-12 | $17.07 | $17.26 | $16.50 | $16.98 | $15.52 | 6,398,450 |
| 2019-07-11 | $16.00 | $17.28 | $15.74 | $17.08 | $15.61 | 10,205,600 |
| 2019-07-10 | $14.70 | $16.00 | $14.70 | $15.71 | $14.35 | 4,977,600 |
| 2019-07-09 | $14.87 | $14.93 | $14.61 | $14.80 | $13.52 | 1,258,760 |
| 2019-07-08 | $14.75 | $15.06 | $14.65 | $14.95 | $13.66 | 1,687,250 |
| 2019-07-05 | $14.79 | $14.93 | $14.71 | $14.80 | $13.52 | 755,040 |
| 2019-07-04 | $14.98 | $15.00 | $14.70 | $14.89 | $13.61 | 1,131,190 |
| 2019-07-03 | $14.78 | $15.10 | $14.69 | $15.00 | $13.71 | 2,163,640 |
| 2019-07-02 | $14.72 | $14.80 | $14.60 | $14.71 | $13.44 | 1,065,700 |
| 2019-07-01 | $14.65 | $14.90 | $14.59 | $14.80 | $13.52 | 2,203,130 |
| 2019-06-28 | $14.68 | $14.87 | $14.43 | $14.59 | $13.33 | 1,273,680 |
| 2019-06-27 | $14.71 | $14.89 | $14.62 | $14.67 | $13.40 | 1,229,600 |
| 2019-06-26 | $14.59 | $14.74 | $14.59 | $14.67 | $13.40 | 744,280 |
| 2019-06-25 | $14.70 | $14.82 | $14.48 | $14.59 | $13.33 | 1,146,120 |
| 2019-06-24 | $14.46 | $14.80 | $14.42 | $14.72 | $13.45 | 1,596,090 |
| 2019-06-21 | $14.08 | $14.56 | $14.06 | $14.48 | $13.23 | 2,840,530 |
| 2019-06-20 | $14.06 | $14.46 | $14.06 | $14.36 | $12.83 | 1,961,310 |
| 2019-06-19 | $14.30 | $14.38 | $14.09 | $14.13 | $12.62 | 1,107,400 |
| 2019-06-18 | $14.10 | $14.22 | $13.99 | $14.12 | $12.61 | 1,660,520 |
| 2019-06-17 | $13.90 | $14.25 | $13.84 | $14.15 | $12.64 | 1,519,000 |
| 2019-06-14 | $13.91 | $14.20 | $13.81 | $13.86 | $12.38 | 1,216,100 |
| 2019-06-13 | $13.73 | $13.96 | $13.63 | $13.89 | $12.41 | 1,358,800 |
| 2019-06-12 | $13.96 | $13.96 | $13.80 | $13.83 | $12.36 | 752,500 |
| 2019-06-11 | $13.74 | $13.99 | $13.65 | $13.97 | $12.48 | 1,510,890 |
| 2019-06-10 | $13.50 | $13.85 | $13.47 | $13.74 | $12.28 | 1,080,340 |
| 2019-06-07 | $13.51 | $13.51 | $13.51 | $13.51 | $12.07 | 0 |
| 2019-06-06 | $13.53 | $13.69 | $13.47 | $13.51 | $12.07 | 588,270 |
| 2019-06-05 | $13.47 | $13.67 | $13.47 | $13.59 | $12.14 | 927,880 |
| 2019-06-04 | $13.50 | $13.50 | $13.27 | $13.44 | $12.01 | 1,246,930 |
| 2019-06-03 | $13.61 | $13.64 | $13.42 | $13.46 | $12.02 | 880,350 |
| 2019-05-31 | $13.53 | $13.62 | $13.52 | $13.53 | $12.09 | 430,950 |
| 2019-05-30 | $13.64 | $13.64 | $13.45 | $13.55 | $12.11 | 467,200 |
| 2019-05-29 | $13.50 | $13.69 | $13.50 | $13.61 | $12.16 | 692,520 |
| 2019-05-28 | $13.62 | $13.74 | $13.51 | $13.57 | $12.12 | 1,096,900 |
| 2019-05-27 | $13.53 | $13.66 | $13.42 | $13.62 | $12.17 | 723,500 |
| 2019-05-24 | $13.56 | $13.66 | $13.43 | $13.46 | $12.02 | 864,700 |
| 2019-05-23 | $13.78 | $13.78 | $13.53 | $13.56 | $12.11 | 708,790 |
| 2019-05-22 | $13.96 | $13.96 | $13.70 | $13.71 | $12.25 | 1,347,700 |
| 2019-05-21 | $13.95 | $14.00 | $13.71 | $13.97 | $12.48 | 1,693,800 |
| 2019-05-20 | $13.91 | $14.07 | $13.67 | $13.84 | $12.36 | 841,800 |
| 2019-05-17 | $14.38 | $14.44 | $13.88 | $13.91 | $12.43 | 2,043,380 |
| 2019-05-16 | $14.41 | $14.44 | $14.24 | $14.37 | $12.84 | 1,157,090 |
| 2019-05-15 | $14.32 | $14.43 | $14.21 | $14.42 | $12.88 | 2,075,660 |
| 2019-05-14 | $14.60 | $14.61 | $14.01 | $14.39 | $12.86 | 2,292,690 |
| 2019-05-13 | $14.58 | $14.73 | $14.50 | $14.68 | $13.11 | 1,040,640 |
| 2019-05-10 | $14.67 | $14.80 | $14.39 | $14.65 | $13.09 | 1,289,100 |
| 2019-05-09 | $14.75 | $14.91 | $14.28 | $14.42 | $12.88 | 1,578,110 |
| 2019-05-08 | $14.16 | $14.97 | $14.06 | $14.91 | $13.32 | 3,449,720 |
| 2019-05-07 | $14.20 | $14.34 | $14.14 | $14.31 | $12.78 | 1,102,990 |
| 2019-05-06 | $14.43 | $14.56 | $14.10 | $14.20 | $12.69 | 1,997,360 |
| 2019-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $13.03 | 0 |
| 2019-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $13.03 | 0 |
| 2019-05-01 | $14.59 | $14.59 | $14.59 | $14.59 | $13.03 | 0 |
| 2019-04-30 | $14.47 | $14.77 | $14.44 | $14.59 | $13.03 | 2,228,950 |
| 2019-04-29 | $14.24 | $14.45 | $14.14 | $14.34 | $12.81 | 1,334,310 |
| 2019-04-26 | $14.27 | $14.32 | $14.19 | $14.23 | $12.71 | 1,201,900 |
| 2019-04-25 | $14.52 | $14.60 | $14.25 | $14.29 | $12.77 | 1,655,700 |
| 2019-04-24 | $14.63 | $14.70 | $14.40 | $14.50 | $12.95 | 1,954,930 |
| 2019-04-23 | $14.70 | $14.75 | $14.56 | $14.63 | $13.07 | 1,758,120 |
| 2019-04-22 | $14.87 | $14.94 | $14.64 | $14.69 | $13.12 | 1,263,800 |
| 2019-04-19 | $14.85 | $14.90 | $14.70 | $14.87 | $13.28 | 1,153,740 |
| 2019-04-18 | $14.90 | $14.98 | $14.81 | $14.84 | $13.26 | 1,690,090 |
| 2019-04-17 | $15.18 | $15.29 | $14.90 | $14.97 | $13.37 | 2,347,330 |
| 2019-04-16 | $15.05 | $15.23 | $14.77 | $15.17 | $13.55 | 2,011,560 |
| 2019-04-15 | $15.19 | $15.31 | $15.03 | $15.10 | $13.49 | 1,852,450 |
| 2019-04-12 | $15.23 | $15.32 | $14.91 | $15.06 | $13.45 | 2,900,800 |
| 2019-04-11 | $15.46 | $15.52 | $15.16 | $15.30 | $13.67 | 1,439,200 |
| 2019-04-10 | $15.40 | $15.51 | $15.07 | $15.41 | $13.77 | 2,097,700 |
| 2019-04-09 | $15.50 | $15.55 | $15.32 | $15.41 | $13.77 | 1,616,810 |
| 2019-04-08 | $15.48 | $15.60 | $15.25 | $15.51 | $13.86 | 2,487,920 |
| 2019-04-05 | $15.37 | $15.37 | $15.37 | $15.37 | $13.73 | 0 |
| 2019-04-04 | $15.39 | $15.54 | $15.27 | $15.37 | $13.73 | 2,656,900 |
| 2019-04-03 | $15.36 | $15.47 | $15.22 | $15.38 | $13.74 | 2,875,540 |
| 2019-04-02 | $15.00 | $15.66 | $14.90 | $15.40 | $13.76 | 4,781,090 |
| 2019-04-01 | $14.73 | $15.09 | $14.63 | $15.00 | $13.40 | 4,341,950 |
| 2019-03-29 | $14.35 | $14.65 | $14.21 | $14.63 | $13.07 | 2,842,000 |
| 2019-03-28 | $14.43 | $14.54 | $14.29 | $14.31 | $12.78 | 1,579,630 |
| 2019-03-27 | $14.53 | $14.64 | $14.30 | $14.51 | $12.96 | 2,315,800 |
| 2019-03-26 | $14.59 | $14.92 | $14.47 | $14.52 | $12.97 | 2,560,680 |
| 2019-03-25 | $14.66 | $14.82 | $14.52 | $14.57 | $13.02 | 2,695,080 |
| 2019-03-22 | $14.68 | $14.95 | $14.63 | $14.81 | $13.23 | 3,290,940 |
| 2019-03-21 | $14.64 | $14.88 | $14.55 | $14.76 | $13.19 | 5,068,410 |
| 2019-03-20 | $14.47 | $14.64 | $14.26 | $14.63 | $13.07 | 4,143,600 |
| 2019-03-19 | $14.43 | $14.61 | $14.23 | $14.33 | $12.80 | 3,811,020 |
| 2019-03-18 | $14.26 | $14.50 | $14.18 | $14.50 | $12.95 | 3,121,150 |
| 2019-03-15 | $14.20 | $14.38 | $14.13 | $14.30 | $12.78 | 1,483,910 |
| 2019-03-14 | $14.52 | $14.59 | $13.94 | $14.19 | $12.68 | 2,912,200 |
| 2019-03-13 | $14.35 | $14.77 | $14.24 | $14.53 | $12.98 | 2,491,120 |
| 2019-03-12 | $14.40 | $14.49 | $14.23 | $14.33 | $12.80 | 2,174,160 |
| 2019-03-11 | $14.02 | $14.33 | $13.99 | $14.30 | $12.78 | 2,199,380 |
| 2019-03-08 | $14.61 | $14.61 | $13.95 | $14.05 | $12.55 | 3,217,840 |
| 2019-03-07 | $14.78 | $14.94 | $14.58 | $14.77 | $13.20 | 2,404,490 |
| 2019-03-06 | $14.80 | $14.86 | $14.68 | $14.80 | $13.22 | 1,849,000 |
| 2019-03-05 | $14.83 | $14.93 | $14.64 | $14.80 | $13.22 | 2,322,160 |
| 2019-03-04 | $14.47 | $14.99 | $14.47 | $14.99 | $13.39 | 4,506,990 |
| 2019-03-01 | $14.48 | $14.53 | $14.30 | $14.47 | $12.93 | 1,763,100 |
| 2019-02-28 | $14.47 | $14.60 | $14.25 | $14.42 | $12.88 | 1,948,520 |
| 2019-02-27 | $14.39 | $14.62 | $14.36 | $14.48 | $12.94 | 1,834,520 |
| 2019-02-26 | $14.45 | $14.65 | $14.28 | $14.39 | $12.86 | 2,549,940 |
| 2019-02-25 | $13.98 | $14.48 | $13.97 | $14.45 | $12.91 | 3,417,660 |
| 2019-02-22 | $13.86 | $14.03 | $13.73 | $13.95 | $12.46 | 1,347,290 |
| 2019-02-21 | $13.90 | $14.10 | $13.82 | $13.90 | $12.42 | 1,707,720 |
| 2019-02-20 | $13.83 | $13.91 | $13.75 | $13.89 | $12.41 | 996,350 |
| 2019-02-19 | $13.80 | $13.88 | $13.67 | $13.84 | $12.36 | 1,574,790 |
| 2019-02-18 | $13.59 | $13.82 | $13.59 | $13.80 | $12.33 | 1,437,800 |
| 2019-02-15 | $13.60 | $13.68 | $13.53 | $13.58 | $12.13 | 1,140,090 |
| 2019-02-14 | $13.61 | $13.71 | $13.50 | $13.62 | $12.17 | 2,026,260 |
| 2019-02-13 | $13.48 | $13.62 | $13.44 | $13.59 | $12.14 | 2,037,310 |
| 2019-02-12 | $13.51 | $13.72 | $13.33 | $13.48 | $12.04 | 1,923,030 |
| 2019-02-11 | $13.22 | $13.55 | $13.22 | $13.55 | $12.11 | 1,199,290 |
| 2019-02-08 | $13.22 | $13.22 | $13.22 | $13.22 | $11.81 | 0 |
| 2019-02-07 | $13.22 | $13.22 | $13.22 | $13.22 | $11.81 | 0 |
| 2019-02-06 | $13.22 | $13.22 | $13.22 | $13.22 | $11.81 | 0 |
| 2019-02-05 | $13.22 | $13.22 | $13.22 | $13.22 | $11.81 | 0 |
| 2019-02-04 | $13.22 | $13.22 | $13.22 | $13.22 | $11.81 | 0 |
| 2019-02-01 | $13.30 | $13.39 | $13.11 | $13.22 | $11.81 | 1,092,030 |
| 2019-01-31 | $13.17 | $13.32 | $13.17 | $13.28 | $11.86 | 402,680 |
| 2019-01-30 | $13.17 | $13.27 | $13.10 | $13.19 | $11.78 | 458,100 |
| 2019-01-29 | $13.35 | $13.35 | $13.10 | $13.17 | $11.77 | 499,570 |
| 2019-01-28 | $13.40 | $13.44 | $13.32 | $13.33 | $11.91 | 445,900 |
| 2019-01-25 | $13.38 | $13.47 | $13.31 | $13.40 | $11.97 | 1,132,630 |
| 2019-01-24 | $13.45 | $13.47 | $13.32 | $13.38 | $11.95 | 494,280 |
| 2019-01-23 | $13.49 | $13.50 | $13.32 | $13.50 | $12.06 | 441,100 |
| 2019-01-22 | $13.48 | $13.60 | $13.40 | $13.45 | $12.02 | 700,770 |
| 2019-01-21 | $13.47 | $13.54 | $13.42 | $13.45 | $12.02 | 437,940 |
| 2019-01-18 | $13.38 | $13.52 | $13.30 | $13.47 | $12.03 | 469,500 |
| 2019-01-17 | $13.50 | $13.50 | $13.32 | $13.38 | $11.95 | 689,380 |
| 2019-01-16 | $13.44 | $13.55 | $13.39 | $13.44 | $12.01 | 711,000 |
| 2019-01-15 | $13.40 | $13.47 | $13.30 | $13.40 | $11.97 | 689,120 |
| 2019-01-14 | $13.39 | $13.62 | $13.23 | $13.40 | $11.97 | 824,100 |
| 2019-01-11 | $13.11 | $13.40 | $13.11 | $13.38 | $11.95 | 627,360 |
| 2019-01-10 | $13.34 | $13.41 | $13.10 | $13.20 | $11.79 | 911,300 |
| 2019-01-09 | $13.32 | $13.48 | $13.32 | $13.39 | $11.96 | 761,530 |
| 2019-01-08 | $13.28 | $13.51 | $13.13 | $13.40 | $11.97 | 1,042,840 |
| 2019-01-07 | $13.21 | $13.60 | $13.19 | $13.28 | $11.86 | 1,461,730 |
| 2019-01-04 | $12.90 | $13.36 | $12.90 | $13.18 | $11.77 | 1,084,010 |
| 2019-01-03 | $12.93 | $13.08 | $12.92 | $12.95 | $11.57 | 487,500 |
| 2019-01-02 | $12.82 | $13.00 | $12.80 | $12.96 | $11.58 | 546,920 |
| 2019-01-01 | $12.80 | $12.80 | $12.80 | $12.80 | $11.44 | 0 |
| 2018-12-31 | $12.80 | $12.80 | $12.80 | $12.80 | $11.44 | 0 |
| 2018-12-28 | $12.79 | $12.99 | $12.66 | $12.80 | $11.44 | 831,870 |
| 2018-12-27 | $13.17 | $13.17 | $12.73 | $12.81 | $11.44 | 997,000 |
| 2018-12-26 | $12.99 | $13.28 | $12.90 | $12.95 | $11.57 | 570,510 |
| 2018-12-25 | $12.92 | $13.07 | $12.76 | $13.03 | $11.64 | 624,200 |
| 2018-12-24 | $13.16 | $13.18 | $12.95 | $13.00 | $11.61 | 603,670 |
| 2018-12-21 | $13.06 | $13.23 | $12.93 | $13.11 | $11.71 | 889,400 |
| 2018-12-20 | $13.07 | $13.28 | $12.95 | $13.06 | $11.67 | 879,170 |
| 2018-12-19 | $13.22 | $13.38 | $13.20 | $13.30 | $11.88 | 1,255,240 |
| 2018-12-18 | $13.60 | $13.72 | $13.19 | $13.20 | $11.79 | 2,185,990 |
| 2018-12-17 | $13.78 | $13.93 | $13.63 | $13.70 | $12.24 | 1,490,390 |
| 2018-12-14 | $14.08 | $14.08 | $13.73 | $13.75 | $12.28 | 881,100 |
| 2018-12-13 | $14.15 | $14.22 | $14.03 | $14.08 | $12.58 | 846,800 |
| 2018-12-12 | $14.05 | $14.18 | $13.96 | $14.11 | $12.61 | 621,730 |
| 2018-12-11 | $13.78 | $14.12 | $13.78 | $14.04 | $12.54 | 474,860 |
| 2018-12-10 | $14.05 | $14.13 | $13.77 | $13.82 | $12.35 | 599,800 |
| 2018-12-07 | $14.04 | $14.30 | $14.01 | $14.14 | $12.63 | 714,000 |
| 2018-12-06 | $14.28 | $14.28 | $14.05 | $14.07 | $12.57 | 474,490 |
| 2018-12-05 | $14.37 | $14.38 | $14.14 | $14.26 | $12.74 | 427,030 |
| 2018-12-04 | $14.24 | $14.38 | $14.20 | $14.37 | $12.84 | 578,010 |
| 2018-12-03 | $14.55 | $14.62 | $14.18 | $14.23 | $12.71 | 1,034,910 |
| 2018-11-30 | $14.46 | $14.46 | $14.05 | $14.18 | $12.67 | 469,110 |
| 2018-11-29 | $14.48 | $14.61 | $14.35 | $14.36 | $12.83 | 436,000 |
| 2018-11-28 | $14.48 | $14.54 | $14.25 | $14.49 | $12.95 | 304,400 |
| 2018-11-27 | $14.28 | $14.45 | $14.28 | $14.42 | $12.88 | 316,320 |
| 2018-11-26 | $14.22 | $14.39 | $14.22 | $14.25 | $12.73 | 193,200 |
| 2018-11-23 | $14.80 | $14.80 | $14.31 | $14.32 | $12.79 | 586,600 |
| 2018-11-22 | $14.74 | $14.79 | $14.62 | $14.68 | $13.11 | 379,750 |
| 2018-11-21 | $14.65 | $14.70 | $14.54 | $14.65 | $13.09 | 718,510 |
| 2018-11-20 | $14.57 | $14.79 | $14.41 | $14.68 | $13.11 | 1,292,200 |
| 2018-11-19 | $14.75 | $14.86 | $14.60 | $14.60 | $13.04 | 586,810 |
| 2018-11-16 | $14.77 | $14.77 | $14.53 | $14.68 | $13.11 | 784,300 |
| 2018-11-15 | $14.53 | $14.75 | $14.38 | $14.66 | $13.10 | 1,068,910 |
| 2018-11-14 | $14.34 | $14.58 | $14.29 | $14.58 | $13.03 | 1,515,630 |
| 2018-11-13 | $14.09 | $14.38 | $14.00 | $14.34 | $12.81 | 598,070 |
| 2018-11-12 | $14.04 | $14.17 | $13.80 | $14.17 | $12.66 | 712,600 |
| 2018-11-09 | $14.10 | $14.18 | $13.85 | $13.98 | $12.49 | 531,970 |
| 2018-11-08 | $14.26 | $14.35 | $14.08 | $14.10 | $12.60 | 446,050 |
| 2018-11-07 | $14.47 | $14.47 | $14.17 | $14.17 | $12.66 | 819,010 |
| 2018-11-06 | $14.57 | $14.64 | $14.29 | $14.43 | $12.89 | 909,600 |
| 2018-11-05 | $14.74 | $14.79 | $14.40 | $14.54 | $12.99 | 741,000 |
| 2018-11-02 | $14.60 | $14.71 | $14.43 | $14.67 | $13.11 | 690,700 |
| 2018-11-01 | $14.29 | $14.56 | $14.29 | $14.47 | $12.93 | 415,440 |
| 2018-10-31 | $14.48 | $14.48 | $14.30 | $14.34 | $12.81 | 502,100 |
| 2018-10-30 | $14.19 | $14.45 | $14.08 | $14.35 | $12.82 | 535,660 |
| 2018-10-29 | $14.04 | $14.46 | $14.03 | $14.34 | $12.81 | 812,300 |
| 2018-10-26 | $14.27 | $14.70 | $14.12 | $14.25 | $12.73 | 1,277,500 |
| 2018-10-25 | $14.27 | $14.35 | $14.09 | $14.20 | $12.69 | 697,790 |
| 2018-10-24 | $14.31 | $14.57 | $14.18 | $14.39 | $12.86 | 538,700 |
| 2018-10-23 | $14.58 | $14.66 | $14.25 | $14.40 | $12.86 | 823,560 |
| 2018-10-22 | $14.17 | $14.68 | $14.05 | $14.58 | $13.03 | 443,830 |
| 2018-10-19 | $13.30 | $14.14 | $13.30 | $14.00 | $12.51 | 603,610 |
| 2018-10-18 | $14.08 | $14.08 | $13.62 | $13.80 | $12.33 | 480,800 |
| 2018-10-17 | $14.20 | $14.22 | $13.78 | $14.11 | $12.61 | 576,400 |
| 2018-10-16 | $13.65 | $14.22 | $13.65 | $14.08 | $12.58 | 1,326,800 |
| 2018-10-15 | $14.35 | $14.35 | $13.83 | $14.15 | $12.64 | 734,660 |
| 2018-10-12 | $14.42 | $14.42 | $13.89 | $14.22 | $12.70 | 920,280 |
| 2018-10-11 | $14.90 | $14.90 | $14.04 | $14.13 | $12.62 | 1,551,240 |
| 2018-10-10 | $15.08 | $15.26 | $14.83 | $15.09 | $13.48 | 958,660 |
| 2018-10-09 | $14.70 | $15.12 | $14.60 | $15.00 | $13.40 | 2,376,890 |
| 2018-10-08 | $15.19 | $15.19 | $14.70 | $14.75 | $13.18 | 1,233,860 |
| 2018-10-05 | $15.19 | $15.19 | $15.19 | $15.19 | $13.57 | 0 |
| 2018-10-04 | $15.19 | $15.19 | $15.19 | $15.19 | $13.57 | 0 |
| 2018-10-03 | $15.19 | $15.19 | $15.19 | $15.19 | $13.57 | 0 |
| 2018-10-02 | $15.19 | $15.19 | $15.19 | $15.19 | $13.57 | 0 |
| 2018-10-01 | $15.19 | $15.19 | $15.19 | $15.19 | $13.57 | 0 |
| 2018-09-28 | $15.31 | $15.37 | $15.12 | $15.19 | $13.57 | 1,110,730 |
| 2018-09-27 | $15.28 | $15.41 | $15.10 | $15.33 | $13.70 | 750,870 |
| 2018-09-26 | $15.17 | $15.49 | $15.13 | $15.33 | $13.70 | 711,810 |
| 2018-09-25 | $15.08 | $15.27 | $15.07 | $15.19 | $13.57 | 515,330 |
| 2018-09-24 | $15.29 | $15.29 | $15.29 | $15.29 | $13.66 | 0 |
| 2018-09-21 | $14.90 | $15.30 | $14.81 | $15.29 | $13.66 | 887,810 |
| 2018-09-20 | $14.97 | $15.20 | $14.83 | $14.96 | $13.36 | 632,650 |
| 2018-09-19 | $14.73 | $15.11 | $14.68 | $14.95 | $13.36 | 959,320 |
| 2018-09-18 | $14.48 | $14.74 | $14.38 | $14.73 | $13.16 | 477,500 |
| 2018-09-17 | $14.45 | $14.69 | $14.38 | $14.40 | $12.86 | 708,750 |
| 2018-09-14 | $14.81 | $14.88 | $14.33 | $14.40 | $12.86 | 872,000 |
| 2018-09-13 | $14.83 | $14.89 | $14.62 | $14.81 | $13.23 | 579,210 |
| 2018-09-12 | $14.80 | $14.92 | $14.64 | $14.80 | $13.22 | 827,000 |
| 2018-09-11 | $14.80 | $14.95 | $14.71 | $14.80 | $13.22 | 726,720 |
| 2018-09-10 | $14.84 | $15.00 | $14.53 | $14.80 | $13.22 | 1,492,530 |
| 2018-09-07 | $14.59 | $14.89 | $14.27 | $14.83 | $13.25 | 1,777,660 |
| 2018-09-06 | $14.63 | $15.07 | $14.20 | $14.33 | $12.80 | 2,035,910 |
| 2018-09-05 | $14.55 | $14.80 | $14.43 | $14.63 | $13.07 | 800,800 |
| 2018-09-04 | $14.29 | $14.50 | $14.27 | $14.48 | $12.94 | 738,580 |
| 2018-09-03 | $14.30 | $14.50 | $14.16 | $14.36 | $12.83 | 1,388,100 |
| 2018-08-31 | $13.80 | $14.36 | $13.66 | $14.30 | $12.78 | 1,997,730 |
| 2018-08-30 | $13.88 | $13.95 | $13.66 | $13.85 | $12.37 | 1,252,060 |
| 2018-08-29 | $13.69 | $13.95 | $13.64 | $13.88 | $12.40 | 1,514,950 |
| 2018-08-28 | $13.70 | $13.80 | $13.60 | $13.69 | $12.23 | 1,136,400 |
| 2018-08-27 | $13.60 | $13.73 | $13.47 | $13.70 | $12.24 | 1,765,800 |
| 2018-08-24 | $13.75 | $13.75 | $13.46 | $13.53 | $12.09 | 1,161,410 |
| 2018-08-23 | $13.73 | $13.92 | $13.51 | $13.70 | $12.24 | 2,009,110 |
| 2018-08-22 | $14.24 | $14.26 | $13.55 | $13.62 | $12.17 | 1,734,600 |
| 2018-08-21 | $14.39 | $14.44 | $14.10 | $14.20 | $12.69 | 1,507,210 |
| 2018-08-20 | $14.90 | $14.90 | $14.18 | $14.39 | $12.86 | 925,770 |
| 2018-08-17 | $15.01 | $15.18 | $14.81 | $14.86 | $13.28 | 270,000 |
| 2018-08-16 | $15.09 | $15.20 | $14.93 | $14.94 | $13.35 | 407,630 |
| 2018-08-15 | $15.44 | $15.45 | $15.06 | $15.08 | $13.47 | 455,760 |
| 2018-08-14 | $15.40 | $15.97 | $15.31 | $15.44 | $13.79 | 643,700 |
| 2018-08-13 | $15.17 | $15.44 | $15.08 | $15.38 | $13.74 | 367,290 |
| 2018-08-10 | $15.42 | $15.54 | $15.01 | $15.41 | $13.77 | 912,070 |
| 2018-08-09 | $15.16 | $15.80 | $15.07 | $15.42 | $13.78 | 898,130 |
| 2018-08-08 | $15.46 | $15.56 | $15.04 | $15.06 | $13.45 | 585,220 |
| 2018-08-07 | $14.69 | $15.56 | $14.69 | $15.44 | $13.79 | 1,107,600 |
| 2018-08-06 | $15.09 | $15.09 | $14.45 | $14.73 | $13.16 | 892,360 |
| 2018-08-03 | $14.97 | $15.18 | $14.96 | $15.10 | $13.49 | 583,260 |
| 2018-08-02 | $15.05 | $15.40 | $14.90 | $15.03 | $13.43 | 1,114,890 |
| 2018-08-01 | $15.15 | $15.36 | $14.75 | $15.16 | $13.54 | 1,057,870 |
| 2018-07-31 | $15.43 | $15.93 | $14.97 | $15.18 | $13.56 | 1,148,350 |
| 2018-07-30 | $14.69 | $15.34 | $14.69 | $15.33 | $13.70 | 1,138,140 |
| 2018-07-27 | $14.94 | $14.97 | $14.63 | $14.75 | $13.18 | 470,540 |
| 2018-07-26 | $14.93 | $15.07 | $14.83 | $14.98 | $13.38 | 383,900 |
| 2018-07-25 | $15.08 | $15.09 | $14.93 | $15.04 | $13.44 | 689,740 |
| 2018-07-24 | $14.53 | $15.10 | $14.53 | $15.07 | $13.46 | 1,052,670 |
| 2018-07-23 | $14.40 | $14.65 | $14.31 | $14.63 | $13.07 | 703,720 |
| 2018-07-20 | $14.25 | $14.47 | $14.08 | $14.34 | $12.81 | 297,980 |
| 2018-07-19 | $14.50 | $14.57 | $14.20 | $14.29 | $12.77 | 399,740 |
| 2018-07-18 | $14.65 | $14.70 | $14.50 | $14.53 | $12.98 | 337,800 |
| 2018-07-17 | $14.58 | $14.65 | $14.44 | $14.60 | $13.04 | 646,000 |
| 2018-07-16 | $14.54 | $14.78 | $14.33 | $14.59 | $13.03 | 1,468,700 |
| 2018-07-13 | $14.44 | $14.93 | $14.40 | $14.45 | $12.91 | 575,560 |
| 2018-07-12 | $13.96 | $14.82 | $13.84 | $14.45 | $12.91 | 699,010 |
| 2018-07-11 | $14.28 | $14.28 | $13.84 | $13.96 | $12.47 | 481,350 |
| 2018-07-10 | $14.35 | $14.43 | $14.26 | $14.31 | $12.78 | 284,800 |
| 2018-07-09 | $14.09 | $14.40 | $13.94 | $14.35 | $12.82 | 550,900 |
| 2018-07-06 | $13.85 | $14.12 | $13.76 | $14.05 | $12.55 | 415,400 |
| 2018-07-05 | $14.23 | $14.27 | $13.75 | $13.85 | $12.37 | 460,050 |
| 2018-07-04 | $14.41 | $14.41 | $14.10 | $14.20 | $12.69 | 875,340 |
| 2018-07-03 | $14.24 | $14.50 | $14.05 | $14.41 | $12.87 | 1,309,060 |
| 2018-07-02 | $14.44 | $14.60 | $14.15 | $14.24 | $12.72 | 575,800 |
| 2018-06-29 | $14.45 | $14.47 | $14.01 | $14.47 | $12.93 | 430,900 |
| 2018-06-28 | $14.12 | $14.47 | $14.02 | $14.34 | $12.81 | 737,680 |
| 2018-06-27 | $14.66 | $14.70 | $14.10 | $14.20 | $12.69 | 881,200 |
| 2018-06-26 | $14.74 | $14.82 | $14.46 | $14.56 | $13.01 | 607,300 |
| 2018-06-25 | $14.86 | $15.53 | $14.67 | $14.74 | $13.17 | 936,020 |
| 2018-06-22 | $14.00 | $14.84 | $13.85 | $14.82 | $13.24 | 1,285,380 |
| 2018-06-21 | $14.67 | $14.67 | $13.78 | $14.12 | $12.61 | 1,200,380 |
| 2018-06-20 | $14.49 | $14.89 | $14.49 | $14.57 | $13.02 | 771,950 |
| 2018-06-19 | $15.47 | $15.47 | $14.36 | $14.59 | $13.03 | 1,077,890 |
| 2018-06-18 | $15.57 | $15.57 | $15.57 | $15.57 | $13.91 | 0 |
| 2018-06-15 | $15.50 | $15.77 | $15.30 | $15.57 | $13.91 | 445,900 |
| 2018-06-14 | $15.61 | $15.68 | $15.30 | $15.51 | $13.86 | 535,440 |
| 2018-06-13 | $15.72 | $15.89 | $15.40 | $15.61 | $13.95 | 1,197,370 |
| 2018-06-12 | $15.67 | $15.93 | $15.64 | $15.88 | $14.19 | 1,249,610 |
| 2018-06-11 | $15.69 | $15.95 | $15.51 | $15.88 | $14.19 | 1,313,630 |
| 2018-06-08 | $15.86 | $16.06 | $15.45 | $15.55 | $13.89 | 881,010 |
| 2018-06-07 | $16.07 | $16.16 | $15.72 | $15.86 | $14.17 | 619,300 |
| 2018-06-06 | $16.15 | $16.33 | $15.96 | $15.97 | $14.27 | 820,620 |
| 2018-06-05 | $15.92 | $16.32 | $15.92 | $16.15 | $14.43 | 1,684,520 |
| 2018-06-04 | $16.08 | $16.46 | $15.91 | $16.15 | $14.43 | 1,263,600 |
| 2018-06-01 | $16.02 | $16.16 | $15.75 | $15.99 | $14.29 | 1,856,940 |
| 2018-05-31 | $15.38 | $16.27 | $15.38 | $16.18 | $14.45 | 2,227,060 |
| 2018-05-30 | $15.70 | $15.98 | $15.26 | $15.36 | $13.72 | 1,630,050 |
| 2018-05-29 | $15.52 | $15.99 | $15.34 | $15.95 | $14.25 | 1,903,440 |
| 2018-05-28 | $15.81 | $15.86 | $15.38 | $15.51 | $13.86 | 1,869,020 |
| 2018-05-25 | $15.65 | $15.96 | $15.41 | $15.65 | $13.98 | 2,332,770 |
| 2018-05-24 | $14.98 | $15.97 | $14.98 | $15.80 | $14.12 | 4,859,710 |
| 2018-05-23 | $15.06 | $15.20 | $14.83 | $15.04 | $13.44 | 1,780,100 |
| 2018-05-22 | $14.94 | $15.19 | $14.59 | $15.11 | $13.50 | 2,902,810 |
| 2018-05-21 | $13.96 | $15.22 | $13.94 | $14.70 | $13.13 | 3,175,970 |
| 2018-05-18 | $13.90 | $13.94 | $13.60 | $13.89 | $12.41 | 900,340 |
| 2018-05-17 | $14.00 | $14.07 | $13.69 | $13.89 | $12.41 | 1,425,180 |
| 2018-05-16 | $14.22 | $14.27 | $13.90 | $14.06 | $12.56 | 929,160 |
| 2018-05-15 | $14.45 | $14.49 | $14.20 | $14.34 | $12.81 | 1,152,000 |
| 2018-05-14 | $14.07 | $14.61 | $14.01 | $14.51 | $12.96 | 1,566,090 |
| 2018-05-11 | $14.30 | $14.30 | $14.07 | $14.18 | $12.67 | 817,670 |
| 2018-05-10 | $14.50 | $14.58 | $14.38 | $14.51 | $12.68 | 1,267,390 |
| 2018-05-09 | $14.60 | $14.67 | $14.35 | $14.49 | $12.66 | 1,016,950 |
| 2018-05-08 | $14.45 | $14.59 | $14.37 | $14.58 | $12.74 | 1,459,070 |
| 2018-05-07 | $14.09 | $14.47 | $14.02 | $14.43 | $12.61 | 1,488,470 |
| 2018-05-04 | $13.93 | $14.12 | $13.80 | $13.99 | $12.22 | 791,210 |
| 2018-05-03 | $13.98 | $14.09 | $13.73 | $13.91 | $12.15 | 1,116,480 |
| 2018-05-02 | $13.46 | $13.99 | $13.46 | $13.98 | $12.21 | 2,126,230 |
| 2018-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $11.72 | 0 |
| 2018-04-30 | $13.42 | $13.42 | $13.42 | $13.42 | $11.72 | 0 |
| 2018-04-27 | $13.52 | $13.60 | $13.36 | $13.42 | $11.72 | 725,690 |
| 2018-04-26 | $13.64 | $13.76 | $13.50 | $13.52 | $11.81 | 584,310 |
| 2018-04-25 | $13.76 | $13.84 | $13.62 | $13.71 | $11.98 | 634,100 |
| 2018-04-24 | $13.70 | $13.87 | $13.69 | $13.83 | $12.08 | 763,110 |
| 2018-04-23 | $13.50 | $13.66 | $13.40 | $13.66 | $11.93 | 547,700 |
| 2018-04-20 | $13.82 | $13.84 | $13.52 | $13.57 | $11.86 | 648,410 |
| 2018-04-19 | $13.60 | $13.74 | $13.10 | $13.70 | $11.97 | 763,950 |
| 2018-04-18 | $13.85 | $13.85 | $13.54 | $13.60 | $11.88 | 1,576,670 |
| 2018-04-17 | $13.91 | $13.99 | $13.71 | $13.74 | $12.00 | 752,700 |
| 2018-04-16 | $14.11 | $14.11 | $13.85 | $13.92 | $12.16 | 791,900 |
| 2018-04-13 | $14.10 | $14.21 | $14.00 | $14.05 | $12.27 | 1,097,000 |
| 2018-04-12 | $14.35 | $14.36 | $14.07 | $14.09 | $12.31 | 1,311,310 |
| 2018-04-11 | $14.21 | $14.47 | $14.17 | $14.39 | $12.57 | 1,391,450 |
| 2018-04-10 | $14.06 | $14.25 | $14.04 | $14.23 | $12.43 | 872,270 |
| 2018-04-09 | $14.11 | $14.11 | $13.97 | $14.06 | $12.28 | 817,400 |
| 2018-04-06 | $14.10 | $14.10 | $14.10 | $14.10 | $12.32 | 0 |
| 2018-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $12.32 | 0 |
| 2018-04-04 | $14.01 | $14.21 | $14.01 | $14.10 | $12.32 | 774,810 |
| 2018-04-03 | $14.04 | $14.20 | $13.97 | $14.02 | $12.25 | 1,033,100 |
| 2018-04-02 | $14.30 | $14.46 | $14.21 | $14.29 | $12.48 | 896,140 |
| 2018-03-30 | $14.30 | $14.34 | $14.21 | $14.28 | $12.48 | 668,870 |
| 2018-03-29 | $14.13 | $14.40 | $14.08 | $14.31 | $12.50 | 858,760 |
| 2018-03-28 | $14.46 | $14.55 | $14.18 | $14.18 | $12.39 | 968,470 |
| 2018-03-27 | $14.60 | $14.65 | $14.38 | $14.47 | $12.64 | 1,574,340 |
| 2018-03-26 | $15.01 | $15.01 | $14.00 | $14.45 | $12.62 | 2,543,790 |
| 2018-03-23 | $14.88 | $15.85 | $14.24 | $15.27 | $13.34 | 4,573,970 |
| 2018-03-22 | $15.07 | $15.14 | $14.88 | $15.05 | $13.15 | 792,000 |
| 2018-03-21 | $14.86 | $15.08 | $14.86 | $15.07 | $13.17 | 968,820 |
| 2018-03-20 | $14.94 | $15.00 | $14.84 | $14.89 | $13.01 | 506,070 |
| 2018-03-19 | $14.92 | $15.05 | $14.87 | $14.90 | $13.02 | 572,540 |
| 2018-03-16 | $15.16 | $15.16 | $14.93 | $14.95 | $13.06 | 741,080 |
| 2018-03-15 | $15.13 | $15.18 | $15.00 | $15.11 | $13.20 | 642,510 |
| 2018-03-14 | $15.20 | $15.25 | $15.05 | $15.14 | $13.23 | 586,040 |
| 2018-03-13 | $15.47 | $15.47 | $15.22 | $15.25 | $13.32 | 674,350 |
| 2018-03-12 | $15.19 | $15.39 | $15.16 | $15.34 | $13.40 | 1,042,150 |
| 2018-03-09 | $15.10 | $15.20 | $15.02 | $15.14 | $13.23 | 657,840 |
| 2018-03-08 | $14.96 | $15.10 | $14.95 | $15.08 | $13.17 | 822,530 |
| 2018-03-07 | $14.96 | $15.16 | $14.90 | $14.95 | $13.06 | 1,067,870 |
| 2018-03-06 | $14.98 | $14.98 | $14.76 | $14.96 | $13.07 | 1,334,210 |
| 2018-03-05 | $15.00 | $15.03 | $14.86 | $14.95 | $13.06 | 755,300 |
| 2018-03-02 | $15.17 | $15.17 | $14.90 | $15.02 | $13.12 | 1,180,030 |
| 2018-03-01 | $15.16 | $15.28 | $15.06 | $15.20 | $13.28 | 707,970 |
| 2018-02-28 | $15.14 | $15.23 | $15.09 | $15.16 | $13.24 | 669,200 |
| 2018-02-27 | $15.18 | $15.48 | $15.09 | $15.25 | $13.32 | 1,216,890 |
| 2018-02-26 | $15.03 | $15.18 | $14.99 | $15.17 | $13.25 | 737,000 |
| 2018-02-23 | $15.11 | $15.21 | $14.93 | $15.01 | $13.11 | 664,300 |
| 2018-02-22 | $15.00 | $15.15 | $14.86 | $15.12 | $13.21 | 605,900 |
| 2018-02-21 | $14.97 | $14.97 | $14.97 | $14.97 | $13.08 | 0 |
| 2018-02-20 | $14.97 | $14.97 | $14.97 | $14.97 | $13.08 | 0 |
| 2018-02-19 | $14.97 | $14.97 | $14.97 | $14.97 | $13.08 | 0 |
| 2018-02-16 | $14.97 | $14.97 | $14.97 | $14.97 | $13.08 | 0 |
| 2018-02-15 | $14.97 | $14.97 | $14.97 | $14.97 | $13.08 | 0 |
| 2018-02-14 | $15.19 | $15.30 | $14.82 | $14.97 | $13.08 | 1,010,400 |
| 2018-02-13 | $14.99 | $15.45 | $14.99 | $15.10 | $13.19 | 950,520 |
| 2018-02-12 | $14.89 | $15.12 | $14.84 | $14.98 | $13.09 | 1,008,910 |
| 2018-02-09 | $15.16 | $15.45 | $14.56 | $14.85 | $12.97 | 1,802,700 |
| 2018-02-08 | $15.60 | $15.70 | $15.30 | $15.40 | $13.45 | 815,810 |
| 2018-02-07 | $15.85 | $16.05 | $15.35 | $15.47 | $13.52 | 1,043,330 |
| 2018-02-06 | $15.75 | $15.98 | $15.64 | $15.80 | $13.80 | 1,937,720 |
| 2018-02-05 | $15.66 | $16.10 | $15.63 | $15.98 | $13.96 | 1,224,500 |
| 2018-02-02 | $14.96 | $16.08 | $14.71 | $15.88 | $13.87 | 3,184,790 |
| 2018-02-01 | $16.36 | $16.45 | $14.75 | $14.96 | $13.07 | 4,941,470 |
| 2018-01-31 | $16.31 | $16.56 | $16.15 | $16.39 | $14.32 | 1,377,990 |
| 2018-01-30 | $16.50 | $16.63 | $16.31 | $16.31 | $14.25 | 1,027,460 |
| 2018-01-29 | $16.72 | $16.82 | $16.46 | $16.51 | $14.42 | 983,100 |
| 2018-01-26 | $16.75 | $16.79 | $16.62 | $16.74 | $14.63 | 823,400 |
| 2018-01-25 | $16.78 | $16.87 | $16.68 | $16.71 | $14.60 | 1,137,960 |
| 2018-01-24 | $16.93 | $17.10 | $16.74 | $16.78 | $14.66 | 1,513,800 |
| 2018-01-23 | $16.79 | $17.00 | $16.64 | $16.93 | $14.79 | 1,646,900 |
| 2018-01-22 | $16.62 | $16.90 | $16.51 | $16.77 | $14.65 | 1,007,800 |
| 2018-01-19 | $16.78 | $16.88 | $16.60 | $16.62 | $14.52 | 1,304,580 |
| 2018-01-18 | $16.89 | $17.10 | $16.76 | $16.78 | $14.66 | 1,198,510 |
| 2018-01-17 | $16.91 | $17.10 | $16.76 | $17.01 | $14.86 | 1,159,990 |
| 2018-01-16 | $16.80 | $16.96 | $16.70 | $16.90 | $14.76 | 1,317,160 |
| 2018-01-15 | $17.36 | $17.45 | $16.75 | $16.80 | $14.68 | 2,342,510 |
| 2018-01-12 | $17.35 | $17.87 | $17.33 | $17.36 | $15.17 | 1,837,150 |
| 2018-01-11 | $17.49 | $17.63 | $17.35 | $17.45 | $15.25 | 2,066,350 |
| 2018-01-10 | $17.72 | $17.80 | $17.30 | $17.76 | $15.52 | 4,383,540 |
| 2018-01-09 | $17.28 | $18.00 | $16.96 | $17.93 | $15.66 | 4,154,740 |
| 2018-01-08 | $17.18 | $17.44 | $17.14 | $17.27 | $15.09 | 3,117,560 |
| 2018-01-05 | $16.98 | $17.57 | $16.94 | $17.21 | $15.04 | 6,046,960 |
| 2018-01-04 | $16.98 | $17.06 | $16.90 | $17.00 | $14.85 | 1,474,560 |
| 2018-01-03 | $17.11 | $17.12 | $16.90 | $16.99 | $14.84 | 1,433,740 |
| 2018-01-02 | $17.16 | $17.21 | $17.04 | $17.12 | $14.96 | 690,530 |
| 2018-01-01 | $17.14 | $17.14 | $17.14 | $17.14 | $14.97 | 0 |
| 2017-12-29 | $17.23 | $17.23 | $17.02 | $17.14 | $14.97 | 717,240 |
| 2017-12-28 | $17.12 | $17.16 | $17.00 | $17.13 | $14.97 | 455,220 |
| 2017-12-27 | $17.10 | $17.18 | $17.01 | $17.08 | $14.92 | 334,130 |
| 2017-12-26 | $17.05 | $17.15 | $16.89 | $17.05 | $14.90 | 443,920 |
| 2017-12-25 | $16.98 | $17.29 | $16.80 | $17.08 | $14.92 | 628,540 |
| 2017-12-22 | $17.02 | $17.17 | $16.90 | $16.93 | $14.79 | 408,200 |
| 2017-12-21 | $17.03 | $17.17 | $16.84 | $17.13 | $14.97 | 664,210 |
| 2017-12-20 | $17.15 | $17.17 | $16.92 | $17.02 | $14.87 | 303,000 |
| 2017-12-19 | $17.08 | $17.21 | $17.00 | $17.13 | $14.97 | 763,970 |
| 2017-12-18 | $16.81 | $17.18 | $16.81 | $17.09 | $14.93 | 796,000 |
| 2017-12-15 | $17.04 | $17.11 | $16.81 | $16.81 | $14.69 | 591,500 |
| 2017-12-14 | $16.80 | $17.08 | $16.80 | $17.08 | $14.92 | 334,750 |
| 2017-12-13 | $16.84 | $16.93 | $16.76 | $16.91 | $14.77 | 190,500 |
| 2017-12-12 | $16.83 | $16.95 | $16.74 | $16.84 | $14.71 | 293,450 |
| 2017-12-11 | $16.93 | $16.97 | $16.50 | $16.89 | $14.76 | 544,770 |
| 2017-12-08 | $16.86 | $16.99 | $16.80 | $16.96 | $14.82 | 478,940 |
| 2017-12-07 | $16.99 | $17.08 | $16.85 | $16.86 | $14.73 | 420,950 |
| 2017-12-06 | $16.78 | $17.05 | $16.75 | $17.05 | $14.90 | 332,500 |
| 2017-12-05 | $17.05 | $17.10 | $16.78 | $16.99 | $14.84 | 655,500 |
| 2017-12-04 | $17.41 | $17.42 | $17.02 | $17.02 | $14.87 | 392,710 |
| 2017-12-01 | $16.73 | $17.42 | $16.73 | $17.41 | $15.21 | 898,460 |
| 2017-11-30 | $17.16 | $17.20 | $16.88 | $16.92 | $14.78 | 319,400 |
| 2017-11-29 | $17.17 | $17.25 | $17.08 | $17.16 | $14.99 | 274,050 |
| 2017-11-28 | $17.21 | $17.34 | $17.08 | $17.17 | $15.00 | 616,820 |
| 2017-11-27 | $17.20 | $17.39 | $16.92 | $17.21 | $15.04 | 365,140 |
| 2017-11-24 | $16.86 | $17.38 | $16.86 | $17.21 | $15.04 | 352,900 |
| 2017-11-23 | $17.68 | $17.68 | $16.97 | $17.11 | $14.95 | 793,880 |
| 2017-11-22 | $16.58 | $17.70 | $16.58 | $17.56 | $15.34 | 1,605,850 |
| 2017-11-21 | $17.33 | $17.33 | $16.93 | $16.98 | $14.83 | 800,120 |
| 2017-11-20 | $16.69 | $17.48 | $16.40 | $17.32 | $15.13 | 1,720,780 |
| 2017-11-17 | $16.87 | $17.10 | $16.40 | $16.72 | $14.61 | 1,097,700 |
| 2017-11-16 | $17.22 | $17.34 | $16.88 | $16.91 | $14.77 | 1,597,660 |
| 2017-11-15 | $17.41 | $17.54 | $17.14 | $17.27 | $15.09 | 813,900 |
| 2017-11-14 | $17.43 | $17.65 | $17.41 | $17.43 | $15.23 | 548,740 |
| 2017-11-13 | $17.75 | $17.94 | $17.35 | $17.42 | $15.22 | 1,257,000 |
| 2017-11-10 | $18.40 | $18.40 | $17.60 | $17.83 | $15.58 | 3,457,670 |
| 2017-11-09 | $17.95 | $19.66 | $17.94 | $18.47 | $16.14 | 2,735,640 |
| 2017-11-08 | $17.94 | $18.10 | $17.88 | $18.05 | $15.77 | 274,600 |
| 2017-11-07 | $18.07 | $18.07 | $17.88 | $17.94 | $15.67 | 290,900 |
| 2017-11-06 | $18.25 | $18.25 | $17.91 | $17.94 | $15.67 | 235,320 |
| 2017-11-03 | $18.20 | $18.24 | $17.88 | $17.96 | $15.69 | 473,950 |
| 2017-11-02 | $18.15 | $18.32 | $17.98 | $18.20 | $15.90 | 427,230 |
| 2017-11-01 | $17.88 | $18.17 | $17.88 | $18.15 | $15.86 | 596,560 |
| 2017-10-31 | $18.13 | $18.13 | $17.72 | $17.88 | $15.62 | 473,930 |
| 2017-10-30 | $18.16 | $18.28 | $17.31 | $18.00 | $15.73 | 1,055,600 |
| 2017-10-27 | $18.42 | $18.43 | $18.13 | $18.22 | $15.92 | 473,350 |
| 2017-10-26 | $18.29 | $18.47 | $18.21 | $18.42 | $16.09 | 387,580 |
| 2017-10-25 | $18.13 | $18.36 | $18.13 | $18.31 | $16.00 | 448,060 |
| 2017-10-24 | $18.38 | $18.46 | $18.11 | $18.17 | $15.87 | 930,700 |
| 2017-10-23 | $18.47 | $18.59 | $18.32 | $18.37 | $16.05 | 496,500 |
| 2017-10-20 | $18.40 | $18.49 | $18.19 | $18.45 | $16.12 | 529,650 |
| 2017-10-19 | $18.50 | $18.60 | $18.30 | $18.38 | $16.06 | 495,050 |
| 2017-10-18 | $18.54 | $18.86 | $18.37 | $18.55 | $16.21 | 1,022,700 |
| 2017-10-17 | $18.73 | $18.93 | $18.70 | $18.73 | $16.36 | 700,980 |
| 2017-10-16 | $19.00 | $19.25 | $18.73 | $18.88 | $16.49 | 894,230 |
| 2017-10-13 | $18.91 | $18.98 | $18.80 | $18.89 | $16.50 | 587,390 |
| 2017-10-12 | $19.08 | $19.09 | $18.75 | $18.91 | $16.52 | 632,260 |
| 2017-10-11 | $19.09 | $19.15 | $18.77 | $19.07 | $16.66 | 596,800 |
| 2017-10-10 | $19.03 | $19.08 | $18.90 | $19.02 | $16.62 | 497,100 |
| 2017-10-09 | $18.95 | $19.03 | $18.71 | $19.01 | $16.61 | 776,060 |
| 2017-10-06 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 0 |
| 2017-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 0 |
| 2017-10-04 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 0 |
| 2017-10-03 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 0 |
| 2017-10-02 | $18.85 | $18.85 | $18.85 | $18.85 | $16.47 | 0 |
| 2017-09-29 | $19.09 | $19.09 | $18.81 | $18.85 | $16.47 | 230,000 |
| 2017-09-28 | $19.15 | $19.15 | $18.78 | $18.86 | $16.48 | 276,000 |
| 2017-09-27 | $18.94 | $19.29 | $18.77 | $19.18 | $16.76 | 566,030 |
| 2017-09-26 | $18.78 | $18.95 | $18.64 | $18.91 | $16.52 | 950,800 |
| 2017-09-25 | $19.26 | $19.39 | $18.57 | $18.78 | $16.41 | 1,277,190 |
| 2017-09-22 | $19.39 | $19.40 | $19.22 | $19.27 | $16.84 | 397,700 |
| 2017-09-21 | $19.70 | $19.70 | $19.38 | $19.41 | $16.96 | 1,240,700 |
| 2017-09-20 | $19.68 | $19.68 | $19.55 | $19.62 | $17.14 | 418,810 |
| 2017-09-19 | $19.72 | $19.92 | $19.61 | $19.68 | $17.19 | 1,256,150 |
| 2017-09-18 | $19.62 | $19.80 | $19.56 | $19.70 | $17.21 | 1,508,700 |
| 2017-09-15 | $19.68 | $19.81 | $19.60 | $19.61 | $17.13 | 492,600 |
| 2017-09-14 | $19.83 | $19.83 | $19.61 | $19.68 | $17.19 | 660,270 |
| 2017-09-13 | $19.90 | $20.14 | $19.68 | $19.70 | $17.21 | 779,410 |
| 2017-09-12 | $19.81 | $19.95 | $19.70 | $19.92 | $17.40 | 1,011,670 |
| 2017-09-11 | $19.66 | $19.79 | $19.66 | $19.71 | $17.22 | 543,710 |
| 2017-09-08 | $19.84 | $19.85 | $19.67 | $19.71 | $17.22 | 528,420 |
| 2017-09-07 | $19.89 | $19.89 | $19.69 | $19.85 | $17.34 | 426,040 |
| 2017-09-06 | $19.96 | $19.96 | $19.75 | $19.84 | $17.33 | 301,510 |
| 2017-09-05 | $19.90 | $19.90 | $19.74 | $19.85 | $17.34 | 283,760 |
| 2017-09-04 | $19.92 | $19.92 | $19.73 | $19.85 | $17.34 | 248,300 |
| 2017-09-01 | $19.72 | $19.91 | $19.62 | $19.84 | $17.33 | 455,720 |
| 2017-08-31 | $19.65 | $19.87 | $19.59 | $19.75 | $17.25 | 540,900 |
| 2017-08-30 | $19.77 | $19.77 | $19.54 | $19.71 | $17.22 | 1,614,420 |
| 2017-08-29 | $19.72 | $19.88 | $19.68 | $19.76 | $17.26 | 344,500 |
| 2017-08-28 | $19.76 | $19.84 | $19.65 | $19.75 | $17.25 | 440,820 |
| 2017-08-25 | $19.74 | $19.92 | $19.55 | $19.72 | $17.23 | 716,900 |
| 2017-08-24 | $19.88 | $20.06 | $19.76 | $19.76 | $17.26 | 437,900 |
| 2017-08-23 | $19.84 | $19.90 | $19.76 | $19.78 | $17.28 | 234,000 |
| 2017-08-22 | $19.89 | $20.04 | $19.82 | $19.90 | $17.39 | 244,880 |
| 2017-08-21 | $20.08 | $20.09 | $19.84 | $19.98 | $17.46 | 367,780 |
| 2017-08-18 | $19.79 | $20.08 | $19.71 | $20.08 | $17.54 | 811,710 |
| 2017-08-17 | $19.89 | $19.90 | $19.73 | $19.80 | $17.30 | 255,280 |
| 2017-08-16 | $20.02 | $20.02 | $19.84 | $19.87 | $17.36 | 202,100 |
| 2017-08-15 | $19.89 | $20.07 | $19.77 | $20.00 | $17.47 | 306,200 |
| 2017-08-14 | $19.83 | $20.01 | $19.70 | $19.89 | $17.38 | 317,600 |
| 2017-08-11 | $19.80 | $20.03 | $19.60 | $19.83 | $17.32 | 1,013,450 |
| 2017-08-10 | $19.59 | $19.99 | $19.54 | $19.87 | $17.36 | 1,494,550 |
| 2017-08-09 | $19.56 | $19.69 | $19.54 | $19.59 | $17.12 | 340,800 |
| 2017-08-08 | $19.73 | $19.75 | $19.60 | $19.68 | $17.19 | 217,600 |
| 2017-08-07 | $19.58 | $19.77 | $19.55 | $19.72 | $17.23 | 182,870 |
| 2017-08-04 | $19.59 | $19.80 | $19.55 | $19.59 | $17.12 | 373,000 |
| 2017-08-03 | $19.63 | $19.84 | $19.55 | $19.70 | $17.21 | 659,040 |
| 2017-08-02 | $19.70 | $19.78 | $19.52 | $19.59 | $17.12 | 360,730 |
| 2017-08-01 | $19.55 | $19.87 | $19.52 | $19.72 | $17.23 | 515,400 |
| 2017-07-31 | $19.80 | $19.82 | $19.57 | $19.59 | $17.12 | 533,380 |
| 2017-07-28 | $20.00 | $20.00 | $19.70 | $19.76 | $17.26 | 368,570 |
| 2017-07-27 | $20.03 | $20.15 | $19.85 | $19.95 | $17.43 | 283,380 |
| 2017-07-26 | $19.55 | $20.09 | $19.41 | $20.03 | $17.50 | 1,291,170 |
| 2017-07-25 | $19.50 | $19.66 | $19.49 | $19.55 | $17.08 | 596,700 |
| 2017-07-24 | $19.69 | $19.70 | $19.50 | $19.53 | $17.06 | 685,300 |
| 2017-07-21 | $19.79 | $19.92 | $19.36 | $19.69 | $17.20 | 1,359,450 |
| 2017-07-20 | $19.97 | $20.00 | $19.78 | $19.93 | $17.41 | 432,470 |
| 2017-07-19 | $19.93 | $20.00 | $19.71 | $19.97 | $17.45 | 515,010 |
| 2017-07-18 | $19.70 | $19.93 | $19.57 | $19.87 | $17.36 | 479,700 |
| 2017-07-17 | $19.99 | $20.19 | $19.66 | $19.79 | $17.29 | 569,750 |
| 2017-07-14 | $20.04 | $20.16 | $19.98 | $20.14 | $17.60 | 529,850 |
| 2017-07-13 | $20.34 | $20.34 | $20.00 | $20.08 | $17.54 | 328,060 |
| 2017-07-12 | $20.02 | $20.36 | $19.94 | $20.23 | $17.67 | 913,810 |
| 2017-07-11 | $20.15 | $20.47 | $20.00 | $20.04 | $17.51 | 665,630 |
| 2017-07-10 | $20.12 | $20.33 | $19.95 | $20.19 | $17.64 | 361,280 |
| 2017-07-07 | $20.45 | $20.49 | $20.00 | $20.12 | $17.58 | 671,530 |
| 2017-07-06 | $20.39 | $20.56 | $20.26 | $20.27 | $17.71 | 308,200 |
| 2017-07-05 | $20.32 | $20.60 | $20.23 | $20.57 | $17.97 | 381,110 |
| 2017-07-04 | $20.65 | $20.90 | $20.30 | $20.32 | $17.75 | 406,530 |
| 2017-07-03 | $20.80 | $20.97 | $20.53 | $20.67 | $18.06 | 506,450 |
| 2017-06-30 | $20.56 | $20.84 | $20.48 | $20.81 | $18.18 | 590,370 |
| 2017-06-29 | $20.55 | $20.69 | $20.39 | $20.58 | $17.98 | 480,930 |
| 2017-06-28 | $20.64 | $20.82 | $20.51 | $20.55 | $17.95 | 317,550 |
| 2017-06-27 | $20.69 | $20.88 | $20.54 | $20.84 | $18.21 | 770,220 |
| 2017-06-26 | $20.24 | $20.76 | $20.19 | $20.69 | $18.08 | 842,020 |
| 2017-06-23 | $19.71 | $20.25 | $19.71 | $20.24 | $17.68 | 635,080 |
| 2017-06-22 | $20.59 | $20.67 | $20.00 | $20.07 | $17.53 | 778,590 |
| 2017-06-21 | $20.43 | $20.59 | $20.30 | $20.59 | $17.99 | 534,810 |
| 2017-06-20 | $20.57 | $20.69 | $20.37 | $20.51 | $17.92 | 698,340 |
| 2017-06-19 | $20.52 | $20.61 | $20.30 | $20.50 | $17.91 | 630,000 |
| 2017-06-16 | $21.25 | $21.25 | $20.49 | $20.74 | $17.86 | 758,780 |
| 2017-06-15 | $20.80 | $21.29 | $20.70 | $21.10 | $18.17 | 738,100 |
| 2017-06-14 | $20.91 | $20.99 | $20.71 | $20.75 | $17.87 | 317,600 |
| 2017-06-13 | $20.80 | $21.05 | $20.64 | $20.92 | $18.01 | 482,760 |
| 2017-06-12 | $20.78 | $21.12 | $20.75 | $20.83 | $17.94 | 687,900 |
| 2017-06-09 | $20.83 | $21.00 | $20.61 | $20.81 | $17.92 | 467,210 |
| 2017-06-08 | $20.90 | $21.05 | $20.80 | $20.81 | $17.92 | 708,880 |
| 2017-06-07 | $20.45 | $20.98 | $20.38 | $20.93 | $18.02 | 1,048,540 |
| 2017-06-06 | $20.30 | $20.48 | $20.12 | $20.46 | $17.62 | 487,710 |
| 2017-06-05 | $20.31 | $20.43 | $20.11 | $20.31 | $17.49 | 590,360 |
| 2017-06-02 | $20.42 | $20.54 | $20.15 | $20.40 | $17.57 | 689,850 |
| 2017-06-01 | $20.40 | $20.59 | $20.27 | $20.55 | $17.69 | 831,440 |
| 2017-05-31 | $20.80 | $20.89 | $20.40 | $20.55 | $17.69 | 808,130 |
| 2017-05-30 | $20.49 | $20.49 | $20.49 | $20.49 | $17.64 | 0 |
| 2017-05-29 | $20.49 | $20.49 | $20.49 | $20.49 | $17.64 | 0 |
| 2017-05-26 | $20.70 | $20.77 | $20.41 | $20.49 | $17.64 | 461,160 |
| 2017-05-25 | $20.35 | $20.78 | $20.35 | $20.70 | $17.82 | 954,100 |
| 2017-05-24 | $20.20 | $20.50 | $19.97 | $20.36 | $17.53 | 644,170 |
| 2017-05-23 | $20.62 | $20.62 | $19.90 | $20.39 | $17.56 | 1,485,260 |
| 2017-05-22 | $20.60 | $20.99 | $20.40 | $20.62 | $17.76 | 1,077,260 |
| 2017-05-19 | $20.02 | $20.66 | $20.02 | $20.66 | $17.79 | 1,907,190 |
| 2017-05-18 | $19.89 | $20.10 | $19.81 | $19.96 | $17.19 | 425,740 |
| 2017-05-17 | $19.97 | $20.44 | $19.88 | $19.91 | $17.14 | 862,240 |
| 2017-05-16 | $19.46 | $19.98 | $19.43 | $19.97 | $17.20 | 989,650 |
| 2017-05-15 | $19.30 | $19.72 | $19.01 | $19.65 | $16.92 | 1,655,830 |
| 2017-05-12 | $19.19 | $19.36 | $19.03 | $19.30 | $16.62 | 772,050 |
| 2017-05-11 | $19.08 | $19.28 | $18.72 | $19.15 | $16.49 | 1,523,800 |
| 2017-05-10 | $19.40 | $19.61 | $18.89 | $18.90 | $16.27 | 624,220 |
| 2017-05-09 | $19.56 | $19.79 | $18.85 | $19.58 | $16.86 | 1,052,070 |
| 2017-05-08 | $19.89 | $19.99 | $19.20 | $19.40 | $16.70 | 1,546,570 |
| 2017-05-05 | $19.95 | $20.16 | $19.77 | $20.01 | $17.23 | 1,781,170 |
| 2017-05-04 | $20.40 | $20.40 | $19.91 | $19.97 | $17.20 | 900,420 |
| 2017-05-03 | $20.58 | $20.77 | $20.23 | $20.28 | $17.46 | 1,035,370 |
| 2017-05-02 | $19.90 | $20.88 | $19.90 | $20.77 | $17.88 | 1,773,710 |
| 2017-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.22 | 0 |
| 2017-04-28 | $20.07 | $20.13 | $19.93 | $20.00 | $17.22 | 1,013,010 |
| 2017-04-27 | $20.19 | $20.28 | $19.86 | $20.12 | $17.32 | 827,290 |
| 2017-04-26 | $20.01 | $20.31 | $19.94 | $20.19 | $17.38 | 719,080 |
| 2017-04-25 | $19.95 | $20.27 | $19.82 | $20.01 | $17.23 | 807,700 |
| 2017-04-24 | $20.46 | $20.46 | $19.91 | $20.11 | $17.32 | 1,285,810 |
| 2017-04-21 | $20.30 | $20.51 | $20.00 | $20.50 | $17.65 | 604,000 |
| 2017-04-20 | $20.47 | $20.47 | $20.21 | $20.30 | $17.48 | 1,234,600 |
| 2017-04-19 | $20.64 | $20.64 | $20.17 | $20.48 | $17.63 | 1,376,800 |
| 2017-04-18 | $20.80 | $20.99 | $20.42 | $20.82 | $17.93 | 1,674,510 |
| 2017-04-17 | $20.80 | $20.89 | $20.06 | $20.88 | $17.98 | 1,074,000 |
| 2017-04-14 | $21.31 | $21.31 | $20.80 | $20.88 | $17.98 | 1,311,250 |
| 2017-04-13 | $20.78 | $21.17 | $20.60 | $20.97 | $18.06 | 853,950 |
| 2017-04-12 | $20.92 | $21.26 | $20.64 | $20.68 | $17.81 | 1,908,110 |
| 2017-04-11 | $21.19 | $21.40 | $20.91 | $21.08 | $18.15 | 1,866,910 |
| 2017-04-10 | $20.78 | $21.16 | $20.38 | $21.12 | $18.19 | 2,409,710 |
| 2017-04-07 | $20.61 | $20.82 | $20.51 | $20.76 | $17.88 | 984,200 |
| 2017-04-06 | $20.60 | $20.76 | $20.39 | $20.63 | $17.76 | 761,120 |
| 2017-04-05 | $20.00 | $21.20 | $19.98 | $20.56 | $17.70 | 1,420,980 |
| 2017-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $17.23 | 0 |
| 2017-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $17.23 | 0 |
| 2017-03-31 | $19.82 | $20.09 | $19.73 | $20.01 | $17.23 | 1,092,660 |
| 2017-03-30 | $20.15 | $20.33 | $19.38 | $19.81 | $17.06 | 2,599,930 |
| 2017-03-29 | $21.06 | $21.14 | $20.34 | $20.36 | $17.53 | 1,506,820 |
| 2017-03-28 | $20.91 | $21.08 | $20.76 | $20.98 | $18.07 | 983,300 |
| 2017-03-27 | $20.88 | $21.14 | $20.71 | $20.91 | $18.00 | 1,726,990 |
| 2017-03-24 | $20.37 | $20.93 | $20.27 | $20.87 | $17.97 | 1,529,590 |
| 2017-03-23 | $20.39 | $20.64 | $20.33 | $20.48 | $17.63 | 1,378,480 |
| 2017-03-22 | $20.57 | $20.81 | $20.33 | $20.44 | $17.60 | 990,120 |
| 2017-03-21 | $21.17 | $21.17 | $20.49 | $20.62 | $17.76 | 1,955,250 |
| 2017-03-20 | $20.21 | $20.79 | $19.91 | $20.69 | $17.82 | 2,382,170 |
| 2017-03-17 | $20.56 | $20.99 | $20.15 | $20.21 | $17.40 | 2,188,060 |
| 2017-03-16 | $20.10 | $20.57 | $20.06 | $20.49 | $17.64 | 2,466,580 |
| 2017-03-15 | $20.10 | $20.14 | $19.89 | $20.10 | $17.31 | 1,444,660 |
| 2017-03-14 | $20.01 | $20.41 | $19.91 | $20.10 | $17.31 | 1,488,600 |
| 2017-03-13 | $19.75 | $20.12 | $19.43 | $20.01 | $17.23 | 1,547,460 |
| 2017-03-10 | $20.08 | $20.11 | $19.79 | $19.80 | $17.05 | 1,421,240 |
| 2017-03-09 | $20.07 | $20.20 | $19.91 | $20.08 | $17.29 | 1,395,320 |
| 2017-03-08 | $20.04 | $20.16 | $19.86 | $20.06 | $17.27 | 1,119,740 |
| 2017-03-07 | $19.66 | $20.15 | $19.53 | $20.02 | $17.24 | 2,617,390 |
| 2017-03-06 | $19.89 | $20.07 | $19.57 | $19.66 | $16.93 | 4,271,050 |
| 2017-03-03 | $19.65 | $20.10 | $19.50 | $19.89 | $17.13 | 2,287,100 |
| 2017-03-02 | $19.74 | $20.05 | $19.60 | $19.68 | $16.95 | 1,931,710 |
| 2017-03-01 | $20.10 | $20.45 | $19.66 | $19.87 | $17.11 | 4,587,200 |
| 2017-02-28 | $19.20 | $20.14 | $19.20 | $20.13 | $17.33 | 3,711,750 |
| 2017-02-27 | $19.57 | $19.58 | $19.15 | $19.36 | $16.67 | 2,431,520 |
| 2017-02-24 | $18.93 | $20.14 | $18.90 | $19.64 | $16.91 | 6,070,420 |
| 2017-02-23 | $18.70 | $18.94 | $18.50 | $18.93 | $16.30 | 2,517,260 |
| 2017-02-22 | $18.63 | $18.80 | $18.55 | $18.79 | $16.18 | 1,546,440 |
| 2017-02-21 | $18.60 | $18.68 | $18.46 | $18.62 | $16.03 | 1,543,610 |
| 2017-02-20 | $18.37 | $18.57 | $18.23 | $18.57 | $15.99 | 1,842,660 |
| 2017-02-17 | $18.28 | $18.41 | $18.15 | $18.23 | $15.70 | 1,757,180 |
| 2017-02-16 | $18.53 | $18.55 | $18.26 | $18.41 | $15.85 | 1,226,870 |
| 2017-02-15 | $18.48 | $18.88 | $18.38 | $18.49 | $15.92 | 2,545,510 |
| 2017-02-14 | $18.60 | $18.60 | $18.26 | $18.45 | $15.89 | 1,295,800 |
| 2017-02-13 | $18.16 | $18.60 | $18.06 | $18.51 | $15.94 | 1,877,630 |
| 2017-02-10 | $18.29 | $18.33 | $18.10 | $18.16 | $15.64 | 1,186,770 |
| 2017-02-09 | $18.16 | $18.35 | $18.07 | $18.29 | $15.75 | 1,007,800 |
| 2017-02-08 | $18.09 | $18.13 | $17.93 | $18.11 | $15.59 | 1,343,410 |
| 2017-02-07 | $18.25 | $18.30 | $18.10 | $18.13 | $15.61 | 967,480 |
| 2017-02-06 | $18.20 | $18.36 | $18.18 | $18.28 | $15.74 | 1,215,200 |
| 2017-02-03 | $18.19 | $18.25 | $18.10 | $18.20 | $15.67 | 617,320 |
| 2017-02-02 | $18.19 | $18.19 | $18.19 | $18.19 | $15.66 | 0 |
| 2017-02-01 | $18.19 | $18.19 | $18.19 | $18.19 | $15.66 | 0 |
| 2017-01-31 | $18.19 | $18.19 | $18.19 | $18.19 | $15.66 | 0 |
| 2017-01-30 | $18.19 | $18.19 | $18.19 | $18.19 | $15.66 | 0 |
| 2017-01-27 | $18.19 | $18.19 | $18.19 | $18.19 | $15.66 | 0 |
| 2017-01-26 | $18.16 | $18.24 | $18.11 | $18.19 | $15.66 | 839,270 |
| 2017-01-25 | $18.14 | $18.22 | $18.05 | $18.17 | $15.65 | 811,960 |
| 2017-01-24 | $18.26 | $18.26 | $18.00 | $18.14 | $15.62 | 865,830 |
| 2017-01-23 | $18.04 | $18.36 | $18.04 | $18.13 | $15.61 | 710,340 |
| 2017-01-20 | $17.95 | $18.15 | $17.90 | $18.04 | $15.53 | 1,967,390 |
| 2017-01-19 | $18.21 | $18.40 | $17.94 | $17.94 | $15.45 | 1,502,310 |
| 2017-01-18 | $18.17 | $18.54 | $18.07 | $18.22 | $15.69 | 1,573,150 |
| 2017-01-17 | $18.33 | $18.33 | $17.95 | $18.21 | $15.68 | 1,614,800 |
| 2017-01-16 | $17.90 | $18.51 | $17.73 | $18.33 | $15.78 | 7,391,750 |
| 2017-01-13 | $17.53 | $18.10 | $17.25 | $18.06 | $15.55 | 2,485,890 |
| 2017-01-12 | $17.85 | $17.88 | $17.62 | $17.69 | $15.23 | 1,285,600 |
| 2017-01-11 | $17.82 | $18.09 | $17.68 | $17.85 | $15.37 | 2,311,720 |
| 2017-01-10 | $17.70 | $18.20 | $17.49 | $17.92 | $15.43 | 4,050,760 |
| 2017-01-09 | $17.71 | $17.90 | $17.56 | $17.72 | $15.26 | 2,020,400 |
| 2017-01-06 | $17.38 | $17.85 | $17.25 | $17.71 | $15.25 | 3,721,130 |
| 2017-01-05 | $17.58 | $17.58 | $17.28 | $17.42 | $15.00 | 3,278,830 |
| 2017-01-04 | $17.43 | $17.75 | $17.28 | $17.67 | $15.21 | 3,403,980 |
| 2017-01-03 | $17.29 | $17.47 | $17.29 | $17.43 | $15.01 | 2,445,700 |
| 2017-01-02 | $17.27 | $17.27 | $17.27 | $17.27 | $14.87 | 0 |
| 2016-12-30 | $17.29 | $17.44 | $17.09 | $17.27 | $14.87 | 2,076,850 |
| 2016-12-29 | $17.34 | $17.38 | $17.14 | $17.33 | $14.92 | 2,672,680 |
| 2016-12-28 | $17.04 | $17.57 | $17.04 | $17.46 | $15.03 | 6,266,260 |
| 2016-12-27 | $16.86 | $17.16 | $16.79 | $17.03 | $14.66 | 4,782,930 |
| 2016-12-26 | $16.90 | $16.96 | $16.62 | $16.87 | $14.53 | 5,174,660 |
| 2016-12-23 | $16.60 | $17.11 | $16.50 | $16.89 | $14.54 | 10,006,370 |
| 2016-12-22 | $17.10 | $17.12 | $16.53 | $16.64 | $14.33 | 9,970,660 |
| 2016-12-21 | $16.96 | $17.60 | $16.41 | $17.29 | $14.89 | 15,224,730 |
| 2016-12-20 | $16.96 | $17.19 | $16.84 | $16.95 | $14.60 | 4,254,610 |
| 2016-12-19 | $17.80 | $17.80 | $16.84 | $16.96 | $14.60 | 10,678,430 |
| 2016-12-16 | $18.36 | $18.36 | $17.80 | $17.89 | $15.40 | 3,021,480 |
| 2016-12-15 | $18.25 | $18.46 | $18.16 | $18.37 | $15.82 | 1,172,860 |
| 2016-12-14 | $18.36 | $18.68 | $18.20 | $18.27 | $15.73 | 1,742,180 |
| 2016-12-13 | $18.00 | $18.55 | $17.81 | $18.36 | $15.81 | 1,363,160 |
| 2016-12-12 | $19.16 | $19.30 | $18.06 | $18.07 | $15.56 | 2,258,180 |
| 2016-12-09 | $19.18 | $19.30 | $19.06 | $19.16 | $16.50 | 1,009,260 |
| 2016-12-08 | $19.15 | $19.35 | $19.00 | $19.18 | $16.52 | 1,784,790 |
| 2016-12-07 | $18.93 | $19.20 | $18.90 | $19.18 | $16.52 | 951,820 |
| 2016-12-06 | $18.99 | $19.13 | $18.87 | $18.95 | $16.32 | 1,065,580 |
| 2016-12-05 | $19.27 | $19.27 | $18.70 | $18.93 | $16.30 | 2,626,530 |
| 2016-12-02 | $19.70 | $19.70 | $19.35 | $19.37 | $16.68 | 2,020,960 |
| 2016-12-01 | $19.59 | $19.80 | $19.31 | $19.75 | $17.01 | 4,030,350 |
| 2016-11-30 | $20.55 | $20.66 | $19.43 | $19.59 | $16.87 | 7,298,820 |
| 2016-11-29 | $20.06 | $21.28 | $20.00 | $20.74 | $17.86 | 5,888,270 |
| 2016-11-28 | $19.69 | $20.26 | $19.69 | $20.06 | $17.27 | 3,632,220 |
| 2016-11-25 | $19.92 | $19.92 | $19.60 | $19.82 | $17.07 | 1,529,470 |
| 2016-11-24 | $19.80 | $19.97 | $19.55 | $19.96 | $17.19 | 3,213,340 |
| 2016-11-23 | $19.81 | $19.96 | $19.60 | $19.83 | $17.07 | 2,207,960 |
| 2016-11-22 | $19.88 | $19.88 | $19.51 | $19.71 | $16.97 | 1,675,770 |
| 2016-11-21 | $19.65 | $19.86 | $19.43 | $19.85 | $17.09 | 2,099,330 |
| 2016-11-18 | $19.90 | $20.01 | $19.56 | $19.65 | $16.92 | 2,153,640 |
| 2016-11-17 | $19.56 | $20.43 | $19.56 | $19.93 | $17.16 | 5,844,370 |
| 2016-11-16 | $19.51 | $19.76 | $19.30 | $19.74 | $17.00 | 4,466,590 |
| 2016-11-15 | $19.19 | $19.49 | $19.00 | $19.47 | $16.76 | 3,432,720 |
| 2016-11-14 | $19.13 | $19.27 | $19.01 | $19.11 | $16.45 | 3,149,350 |
| 2016-11-11 | $19.07 | $19.20 | $18.85 | $19.16 | $16.50 | 3,045,770 |
| 2016-11-10 | $19.19 | $19.19 | $19.01 | $19.08 | $16.43 | 2,252,380 |
| 2016-11-09 | $18.92 | $19.10 | $18.78 | $19.03 | $16.39 | 3,970,800 |
| 2016-11-08 | $18.94 | $18.97 | $18.73 | $18.91 | $16.28 | 3,059,290 |
| 2016-11-07 | $18.99 | $18.99 | $18.50 | $18.83 | $16.21 | 3,075,680 |
| 2016-11-04 | $19.28 | $19.37 | $18.75 | $19.02 | $16.38 | 5,673,340 |
| 2016-11-03 | $19.33 | $19.50 | $19.24 | $19.33 | $16.64 | 3,833,330 |
| 2016-11-02 | $19.50 | $19.51 | $19.30 | $19.33 | $16.64 | 2,832,370 |
| 2016-11-01 | $19.71 | $19.74 | $19.26 | $19.50 | $16.79 | 5,737,300 |
| 2016-10-31 | $19.80 | $19.80 | $19.58 | $19.65 | $16.92 | 0 |
| 2016-10-28 | $19.60 | $19.96 | $19.48 | $19.93 | $17.16 | 6,291,080 |
| 2016-10-27 | $19.57 | $19.67 | $19.53 | $19.59 | $16.87 | 3,602,610 |
| 2016-10-26 | $20.18 | $20.18 | $19.45 | $19.61 | $16.89 | 8,007,830 |
| 2016-10-25 | $20.04 | $20.33 | $19.94 | $20.15 | $17.35 | 4,385,620 |
| 2016-10-24 | $20.40 | $20.40 | $19.60 | $20.20 | $17.39 | 7,822,700 |
| 2016-10-21 | $21.20 | $21.30 | $20.32 | $20.61 | $17.75 | 3,237,800 |
| 2016-10-20 | $21.58 | $21.88 | $21.23 | $21.31 | $18.35 | 1,943,330 |
| 2016-10-19 | $21.87 | $21.96 | $21.61 | $21.68 | $18.67 | 1,015,280 |
| 2016-10-18 | $21.48 | $21.89 | $21.48 | $21.86 | $18.82 | 2,884,640 |
| 2016-10-17 | $21.59 | $21.77 | $21.43 | $21.64 | $18.63 | 2,798,700 |
| 2016-10-14 | $22.12 | $22.18 | $21.41 | $21.61 | $18.61 | 2,081,230 |
| 2016-10-13 | $22.60 | $22.67 | $21.99 | $22.12 | $19.05 | 3,281,960 |
| 2016-10-12 | $22.58 | $22.80 | $22.31 | $22.67 | $19.52 | 1,314,410 |
| 2016-10-11 | $22.02 | $22.71 | $21.82 | $22.58 | $19.44 | 2,847,930 |
| 2016-10-10 | $21.95 | $22.42 | $21.66 | $22.05 | $18.99 | 1,907,590 |
| 2016-10-07 | $22.13 | $22.13 | $22.13 | $22.13 | $19.06 | 0 |
| 2016-10-06 | $22.13 | $22.13 | $22.13 | $22.13 | $19.06 | 0 |
| 2016-10-05 | $22.13 | $22.13 | $22.13 | $22.13 | $19.06 | 0 |
| 2016-10-04 | $22.13 | $22.13 | $22.13 | $22.13 | $19.06 | 0 |
| 2016-10-03 | $22.13 | $22.13 | $22.13 | $22.13 | $19.06 | 0 |
| 2016-09-30 | $21.80 | $22.18 | $21.78 | $22.13 | $19.06 | 689,900 |
| 2016-09-29 | $21.94 | $22.38 | $21.83 | $21.90 | $18.86 | 1,081,180 |
| 2016-09-28 | $22.05 | $22.05 | $21.68 | $21.94 | $18.89 | 977,560 |
| 2016-09-27 | $21.37 | $21.93 | $21.22 | $21.86 | $18.82 | 1,546,690 |
| 2016-09-26 | $21.95 | $21.95 | $21.33 | $21.47 | $18.49 | 1,367,770 |
| 2016-09-23 | $22.28 | $22.30 | $21.78 | $21.82 | $18.79 | 891,260 |
| 2016-09-22 | $22.20 | $22.33 | $21.70 | $21.91 | $18.87 | 1,367,060 |
| 2016-09-21 | $21.36 | $21.94 | $21.07 | $21.91 | $18.87 | 1,502,780 |
| 2016-09-20 | $21.70 | $21.83 | $21.28 | $21.36 | $18.39 | 1,137,010 |
| 2016-09-19 | $21.42 | $21.81 | $21.22 | $21.70 | $18.69 | 868,190 |
| 2016-09-16 | $21.42 | $21.42 | $21.42 | $21.42 | $18.44 | 0 |
| 2016-09-15 | $21.42 | $21.42 | $21.42 | $21.42 | $18.44 | 0 |
| 2016-09-14 | $21.10 | $21.47 | $21.03 | $21.42 | $18.44 | 1,115,570 |
| 2016-09-13 | $21.50 | $21.90 | $20.82 | $21.31 | $18.35 | 2,243,850 |
| 2016-09-12 | $22.15 | $22.32 | $21.02 | $21.29 | $18.33 | 2,819,540 |
| 2016-09-09 | $22.80 | $22.90 | $22.36 | $22.52 | $19.39 | 1,219,710 |
| 2016-09-08 | $22.28 | $23.29 | $22.25 | $22.92 | $19.74 | 2,490,790 |
| 2016-09-07 | $21.89 | $22.44 | $21.89 | $22.22 | $19.13 | 2,148,600 |
| 2016-09-06 | $21.61 | $22.08 | $21.51 | $21.98 | $18.93 | 1,128,220 |
| 2016-09-05 | $22.03 | $22.29 | $21.80 | $21.83 | $18.80 | 849,980 |
| 2016-09-02 | $22.34 | $22.34 | $21.70 | $22.09 | $19.02 | 1,807,210 |
| 2016-09-01 | $22.44 | $22.44 | $22.20 | $22.28 | $19.18 | 893,520 |
| 2016-08-31 | $22.45 | $22.50 | $22.07 | $22.37 | $19.26 | 1,168,600 |
| 2016-08-30 | $22.10 | $22.47 | $21.91 | $22.40 | $19.29 | 1,664,820 |
| 2016-08-29 | $21.80 | $22.28 | $21.80 | $22.10 | $19.03 | 1,647,570 |
| 2016-08-26 | $21.60 | $21.99 | $21.52 | $21.96 | $18.91 | 1,959,130 |
| 2016-08-25 | $21.50 | $21.80 | $21.00 | $21.69 | $18.68 | 3,463,810 |
| 2016-08-24 | $22.48 | $22.64 | $21.65 | $21.68 | $18.67 | 5,576,280 |
| 2016-08-23 | $22.49 | $22.80 | $22.39 | $22.48 | $19.36 | 1,285,770 |
| 2016-08-22 | $22.46 | $22.90 | $22.45 | $22.49 | $19.37 | 1,407,370 |
| 2016-08-19 | $22.90 | $23.00 | $22.40 | $22.55 | $19.42 | 2,955,250 |
| 2016-08-18 | $23.14 | $23.20 | $22.77 | $22.99 | $19.80 | 2,282,270 |
| 2016-08-17 | $23.73 | $23.74 | $22.90 | $22.99 | $19.80 | 2,996,460 |
| 2016-08-16 | $23.54 | $23.92 | $23.12 | $23.75 | $20.45 | 4,448,160 |
| 2016-08-15 | $22.15 | $23.96 | $22.15 | $23.74 | $20.44 | 5,474,570 |
| 2016-08-12 | $21.22 | $22.10 | $21.22 | $21.99 | $18.93 | 1,785,730 |
| 2016-08-11 | $21.41 | $21.78 | $21.30 | $21.41 | $18.44 | 878,990 |
| 2016-08-10 | $21.80 | $22.00 | $21.40 | $21.62 | $18.62 | 1,816,090 |
| 2016-08-09 | $21.11 | $21.99 | $21.10 | $21.81 | $18.78 | 1,601,210 |
| 2016-08-08 | $21.08 | $21.40 | $20.86 | $21.30 | $18.34 | 1,538,470 |
| 2016-08-05 | $21.24 | $22.16 | $21.22 | $21.40 | $18.43 | 2,440,130 |
| 2016-08-04 | $21.49 | $21.84 | $21.20 | $21.39 | $18.42 | 1,525,270 |
| 2016-08-03 | $21.41 | $21.68 | $20.93 | $21.64 | $18.63 | 1,957,020 |
| 2016-08-02 | $21.76 | $21.81 | $21.11 | $21.44 | $18.46 | 1,903,150 |
| 2016-08-01 | $21.70 | $21.99 | $21.11 | $21.82 | $18.79 | 2,703,090 |
| 2016-07-29 | $21.93 | $22.00 | $21.51 | $21.79 | $18.76 | 2,728,510 |
| 2016-07-28 | $20.03 | $21.95 | $19.83 | $21.93 | $18.88 | 5,791,350 |
| 2016-07-27 | $20.75 | $21.19 | $19.68 | $20.20 | $17.39 | 3,166,530 |
| 2016-07-26 | $20.05 | $20.88 | $19.78 | $20.80 | $17.91 | 3,381,540 |
| 2016-07-25 | $20.00 | $20.14 | $19.95 | $20.02 | $17.24 | 731,910 |
| 2016-07-22 | $19.98 | $20.22 | $19.81 | $20.00 | $17.22 | 1,534,300 |
| 2016-07-21 | $20.01 | $20.29 | $19.95 | $19.99 | $17.21 | 1,012,470 |
| 2016-07-20 | $20.36 | $20.50 | $20.11 | $20.21 | $17.40 | 1,522,420 |
| 2016-07-19 | $20.55 | $20.68 | $20.30 | $20.41 | $17.57 | 1,808,540 |
| 2016-07-18 | $20.50 | $20.75 | $20.23 | $20.55 | $17.69 | 1,354,870 |
| 2016-07-15 | $20.30 | $20.64 | $20.11 | $20.46 | $17.62 | 1,154,260 |
| 2016-07-14 | $20.49 | $20.73 | $20.02 | $20.30 | $17.48 | 1,771,770 |
| 2016-07-13 | $20.28 | $20.90 | $20.28 | $20.49 | $17.64 | 3,031,710 |
| 2016-07-12 | $20.16 | $20.45 | $19.91 | $20.38 | $17.55 | 2,091,520 |
| 2016-07-11 | $20.36 | $20.36 | $19.90 | $20.15 | $17.35 | 1,187,260 |
| 2016-07-08 | $20.48 | $20.48 | $20.10 | $20.16 | $17.36 | 1,910,870 |
| 2016-07-07 | $20.66 | $20.70 | $20.18 | $20.52 | $17.67 | 1,723,120 |
| 2016-07-06 | $20.53 | $20.75 | $20.30 | $20.65 | $17.78 | 1,456,850 |
| 2016-07-05 | $20.81 | $21.10 | $20.44 | $20.53 | $17.68 | 1,880,060 |
| 2016-07-04 | $20.13 | $20.83 | $19.91 | $20.81 | $17.92 | 3,262,920 |
| 2016-07-01 | $20.17 | $20.37 | $19.71 | $20.20 | $17.39 | 1,214,720 |
| 2016-06-30 | $20.21 | $20.42 | $19.93 | $20.20 | $17.39 | 1,940,270 |
| 2016-06-29 | $19.95 | $20.50 | $19.80 | $20.48 | $17.63 | 2,750,280 |
| 2016-06-28 | $19.98 | $20.25 | $19.55 | $19.95 | $17.18 | 2,610,960 |
| 2016-06-27 | $18.50 | $20.15 | $18.50 | $19.98 | $17.20 | 4,654,920 |
| 2016-06-24 | $18.61 | $18.88 | $18.32 | $18.69 | $16.09 | 1,720,990 |
| 2016-06-23 | $18.99 | $19.07 | $18.42 | $18.60 | $16.02 | 2,469,650 |
| 2016-06-22 | $18.65 | $19.12 | $18.63 | $18.92 | $16.29 | 1,868,250 |
| 2016-06-21 | $19.09 | $19.38 | $18.56 | $18.78 | $16.17 | 3,814,600 |
| 2016-06-20 | $18.25 | $19.10 | $18.13 | $19.06 | $16.41 | 4,010,010 |
| 2016-06-17 | $18.34 | $18.70 | $17.99 | $18.12 | $15.60 | 2,660,000 |
| 2016-06-16 | $17.85 | $18.38 | $17.66 | $18.34 | $15.79 | 2,493,610 |
| 2016-06-15 | $17.16 | $17.98 | $17.16 | $17.95 | $15.46 | 2,179,130 |
| 2016-06-14 | $17.34 | $17.39 | $17.14 | $17.38 | $14.97 | 926,440 |
| 2016-06-13 | $17.49 | $17.64 | $17.10 | $17.10 | $14.72 | 1,454,540 |
| 2016-06-10 | $17.70 | $17.70 | $17.70 | $17.70 | $15.24 | 0 |
| 2016-06-09 | $17.70 | $17.70 | $17.70 | $17.70 | $15.24 | 0 |
| 2016-06-08 | $18.00 | $18.00 | $17.55 | $17.70 | $15.24 | 1,205,010 |
| 2016-06-07 | $18.12 | $18.32 | $18.03 | $18.20 | $15.50 | 1,473,230 |
| 2016-06-06 | $18.35 | $18.57 | $18.01 | $18.32 | $15.60 | 2,851,320 |
| 2016-06-03 | $17.80 | $18.45 | $17.51 | $18.39 | $15.66 | 3,941,740 |
| 2016-06-02 | $17.90 | $18.18 | $17.77 | $17.87 | $15.22 | 2,574,200 |
| 2016-06-01 | $17.86 | $17.86 | $17.86 | $17.86 | $15.21 | 0 |
| 2016-05-31 | $17.18 | $17.92 | $17.18 | $17.86 | $15.21 | 5,215,320 |
| 2016-05-30 | $17.65 | $17.69 | $16.99 | $17.13 | $14.59 | 2,661,470 |
| 2016-05-27 | $18.18 | $18.29 | $17.60 | $17.68 | $15.05 | 2,436,400 |
| 2016-05-26 | $17.96 | $18.25 | $17.60 | $18.14 | $15.45 | 2,216,310 |
| 2016-05-25 | $17.95 | $18.24 | $17.81 | $18.00 | $15.33 | 1,493,910 |
| 2016-05-24 | $18.44 | $18.44 | $17.81 | $17.95 | $15.28 | 2,743,510 |
| 2016-05-23 | $18.20 | $19.00 | $18.20 | $18.56 | $15.80 | 2,336,960 |
| 2016-05-20 | $18.40 | $18.79 | $18.17 | $18.36 | $15.63 | 3,016,920 |
| 2016-05-19 | $17.20 | $18.80 | $17.08 | $18.42 | $15.68 | 6,959,540 |
| 2016-05-18 | $17.41 | $17.77 | $16.80 | $17.20 | $14.64 | 3,056,720 |
| 2016-05-17 | $17.65 | $18.45 | $17.48 | $17.56 | $14.95 | 4,093,680 |
| 2016-05-16 | $17.50 | $17.99 | $17.38 | $17.80 | $15.16 | 2,760,530 |
| 2016-05-13 | $17.75 | $18.10 | $17.56 | $17.70 | $15.07 | 3,291,040 |
| 2016-05-12 | $16.60 | $18.00 | $16.58 | $17.99 | $15.32 | 6,102,950 |
| 2016-05-11 | $17.19 | $17.20 | $16.72 | $16.89 | $14.38 | 3,426,470 |
| 2016-05-10 | $16.45 | $17.34 | $16.25 | $17.19 | $14.64 | 4,252,350 |
| 2016-05-09 | $16.70 | $16.79 | $16.32 | $16.45 | $14.01 | 4,332,780 |
| 2016-05-06 | $16.99 | $17.51 | $16.52 | $16.75 | $14.26 | 6,518,420 |
| 2016-05-05 | $16.31 | $17.16 | $16.26 | $16.97 | $14.45 | 4,828,920 |
| 2016-05-04 | $15.91 | $16.48 | $15.84 | $16.36 | $13.93 | 4,864,330 |
| 2016-05-03 | $15.71 | $16.00 | $15.51 | $15.99 | $13.61 | 3,450,050 |
| 2016-05-02 | $15.58 | $15.58 | $15.58 | $15.58 | $13.27 | 0 |
| 2016-04-29 | $15.28 | $15.70 | $15.21 | $15.58 | $13.27 | 2,686,860 |
| 2016-04-28 | $15.35 | $15.43 | $15.20 | $15.33 | $13.05 | 1,469,570 |
| 2016-04-27 | $15.20 | $15.52 | $15.09 | $15.33 | $13.05 | 2,483,780 |
| 2016-04-26 | $15.08 | $15.24 | $14.88 | $15.18 | $12.92 | 2,505,540 |
| 2016-04-25 | $15.32 | $15.43 | $14.98 | $15.10 | $12.86 | 2,458,570 |
| 2016-04-22 | $15.38 | $15.54 | $15.21 | $15.46 | $13.16 | 1,794,830 |
| 2016-04-21 | $15.41 | $15.61 | $15.34 | $15.46 | $13.16 | 2,224,590 |
| 2016-04-20 | $16.02 | $16.18 | $15.30 | $15.49 | $13.19 | 4,259,460 |
| 2016-04-19 | $16.20 | $16.30 | $15.80 | $15.97 | $13.60 | 2,651,680 |
| 2016-04-18 | $16.32 | $16.46 | $16.09 | $16.16 | $13.76 | 3,898,340 |
| 2016-04-15 | $15.96 | $16.35 | $15.84 | $16.33 | $13.90 | 3,932,420 |
| 2016-04-14 | $15.88 | $15.97 | $15.70 | $15.95 | $13.58 | 2,069,380 |
| 2016-04-13 | $15.79 | $16.10 | $15.72 | $15.78 | $13.44 | 3,275,650 |
| 2016-04-12 | $15.82 | $15.88 | $15.55 | $15.65 | $13.33 | 2,214,960 |
| 2016-04-11 | $15.29 | $15.90 | $15.29 | $15.82 | $13.47 | 4,265,980 |
| 2016-04-08 | $15.08 | $15.43 | $15.08 | $15.34 | $13.06 | 1,785,580 |
| 2016-04-07 | $15.66 | $15.70 | $15.15 | $15.22 | $12.96 | 3,629,230 |
| 2016-04-06 | $15.67 | $15.75 | $15.40 | $15.56 | $13.25 | 2,965,230 |
| 2016-04-05 | $15.25 | $15.91 | $15.16 | $15.69 | $13.36 | 5,789,460 |
| 2016-04-04 | $15.25 | $15.25 | $15.25 | $15.25 | $12.98 | 0 |
| 2016-04-01 | $15.11 | $15.29 | $14.95 | $15.25 | $12.98 | 2,213,940 |
| 2016-03-31 | $15.42 | $15.42 | $15.10 | $15.18 | $12.92 | 2,506,160 |
| 2016-03-30 | $14.97 | $15.35 | $14.97 | $15.34 | $13.06 | 2,939,730 |
| 2016-03-29 | $15.21 | $15.24 | $14.75 | $14.95 | $12.73 | 2,634,670 |
| 2016-03-28 | $15.12 | $15.35 | $15.08 | $15.21 | $12.95 | 5,559,180 |
| 2016-03-25 | $14.91 | $15.12 | $14.90 | $15.04 | $12.81 | 1,672,660 |
| 2016-03-24 | $15.19 | $15.20 | $14.92 | $14.96 | $12.74 | 3,394,900 |
| 2016-03-23 | $15.00 | $15.26 | $14.94 | $15.25 | $12.98 | 2,313,240 |
| 2016-03-22 | $15.25 | $15.25 | $14.96 | $15.09 | $12.85 | 3,174,510 |
| 2016-03-21 | $15.18 | $15.35 | $15.04 | $15.31 | $13.04 | 4,009,120 |
| 2016-03-18 | $14.78 | $15.13 | $14.70 | $15.10 | $12.86 | 3,749,270 |
| 2016-03-17 | $14.42 | $14.80 | $14.42 | $14.69 | $12.51 | 2,022,170 |
| 2016-03-16 | $14.65 | $14.65 | $14.33 | $14.39 | $12.25 | 1,338,600 |
| 2016-03-15 | $14.59 | $14.79 | $14.45 | $14.49 | $12.34 | 1,655,270 |
| 2016-03-14 | $14.35 | $14.85 | $14.32 | $14.59 | $12.42 | 2,279,550 |
| 2016-03-11 | $14.25 | $14.40 | $14.06 | $14.22 | $12.11 | 1,110,930 |
| 2016-03-10 | $14.58 | $14.74 | $14.23 | $14.33 | $12.20 | 2,089,900 |
| 2016-03-09 | $14.80 | $14.80 | $14.50 | $14.60 | $12.43 | 3,064,650 |
| 2016-03-08 | $14.92 | $15.08 | $14.23 | $14.99 | $12.76 | 4,277,700 |
| 2016-03-07 | $14.99 | $15.09 | $14.76 | $14.92 | $12.70 | 2,932,310 |
| 2016-03-04 | $14.92 | $15.22 | $14.50 | $14.75 | $12.56 | 3,645,420 |
| 2016-03-03 | $15.29 | $15.45 | $14.87 | $15.04 | $12.81 | 5,869,010 |
| 2016-03-02 | $14.69 | $15.57 | $14.52 | $15.46 | $13.16 | 7,928,330 |
| 2016-03-01 | $13.80 | $14.88 | $13.70 | $14.79 | $12.59 | 4,375,200 |
| 2016-02-29 | $14.07 | $14.25 | $13.44 | $13.68 | $11.65 | 3,408,930 |
| 2016-02-26 | $14.13 | $14.23 | $13.81 | $14.06 | $11.97 | 1,885,540 |
| 2016-02-25 | $15.21 | $15.21 | $13.98 | $13.98 | $11.90 | 3,556,370 |
| 2016-02-24 | $15.03 | $15.28 | $14.78 | $15.20 | $12.94 | 2,774,950 |
| 2016-02-23 | $15.21 | $15.21 | $14.78 | $14.95 | $12.73 | 2,173,190 |
| 2016-02-22 | $15.41 | $15.46 | $14.96 | $15.21 | $12.95 | 3,452,380 |
| 2016-02-19 | $14.61 | $15.25 | $14.53 | $15.09 | $12.85 | 4,129,180 |
| 2016-02-18 | $14.74 | $14.86 | $14.60 | $14.66 | $12.48 | 2,660,150 |
| 2016-02-17 | $14.51 | $14.74 | $14.40 | $14.67 | $12.49 | 2,378,590 |
| 2016-02-16 | $14.05 | $14.60 | $14.05 | $14.49 | $12.34 | 2,835,660 |
| 2016-02-15 | $13.66 | $14.23 | $13.66 | $14.06 | $11.97 | 1,946,660 |
| 2016-02-12 | $14.23 | $14.23 | $14.23 | $14.23 | $12.12 | 0 |
| 2016-02-11 | $14.23 | $14.23 | $14.23 | $14.23 | $12.12 | 0 |
| 2016-02-10 | $14.23 | $14.23 | $14.23 | $14.23 | $12.12 | 0 |
| 2016-02-09 | $14.23 | $14.23 | $14.23 | $14.23 | $12.12 | 0 |
| 2016-02-08 | $14.23 | $14.23 | $14.23 | $14.23 | $12.12 | 0 |
| 2016-02-05 | $14.94 | $14.94 | $14.20 | $14.23 | $12.12 | 2,155,680 |
| 2016-02-04 | $14.75 | $14.97 | $14.71 | $14.84 | $12.64 | 1,767,680 |
| 2016-02-03 | $14.79 | $14.96 | $14.46 | $14.79 | $12.59 | 2,090,490 |
| 2016-02-02 | $14.56 | $15.10 | $14.35 | $15.05 | $12.81 | 2,883,470 |
| 2016-02-01 | $14.85 | $15.31 | $14.21 | $14.61 | $12.44 | 2,853,550 |
| 2016-01-29 | $14.10 | $14.98 | $14.10 | $14.87 | $12.66 | 4,161,520 |
| 2016-01-28 | $14.18 | $14.38 | $13.85 | $14.31 | $12.18 | 3,451,910 |
| 2016-01-27 | $13.45 | $14.47 | $13.11 | $14.39 | $12.25 | 4,352,870 |
| 2016-01-26 | $13.99 | $14.15 | $13.31 | $13.34 | $11.36 | 3,508,370 |
| 2016-01-25 | $13.75 | $14.35 | $13.56 | $14.19 | $12.08 | 4,807,890 |
| 2016-01-22 | $13.44 | $13.76 | $13.18 | $13.63 | $11.61 | 2,203,490 |
| 2016-01-21 | $13.86 | $14.20 | $13.13 | $13.19 | $11.23 | 3,318,660 |
| 2016-01-20 | $14.27 | $14.52 | $13.93 | $14.11 | $12.01 | 4,561,040 |
| 2016-01-19 | $14.05 | $14.53 | $13.82 | $14.39 | $12.25 | 5,443,340 |
| 2016-01-18 | $13.90 | $14.26 | $13.70 | $14.06 | $11.97 | 3,967,220 |
| 2016-01-15 | $14.10 | $14.59 | $13.70 | $14.06 | $11.97 | 5,011,150 |
| 2016-01-14 | $13.30 | $14.30 | $13.05 | $14.11 | $12.01 | 5,219,810 |
| 2016-01-13 | $14.14 | $14.30 | $13.46 | $13.81 | $11.76 | 5,902,870 |
| 2016-01-12 | $13.92 | $14.20 | $13.52 | $14.03 | $11.95 | 4,017,850 |
| 2016-01-11 | $15.03 | $15.14 | $13.82 | $13.83 | $11.78 | 7,254,480 |
| 2016-01-08 | $15.41 | $15.80 | $14.80 | $15.36 | $13.08 | 8,866,540 |
| 2016-01-07 | $16.98 | $16.98 | $15.35 | $15.35 | $13.07 | 1,473,500 |
| 2016-01-06 | $16.90 | $17.13 | $16.58 | $17.05 | $14.52 | 6,567,480 |
| 2016-01-05 | $16.75 | $17.48 | $16.20 | $16.89 | $14.38 | 6,827,000 |
| 2016-01-04 | $18.78 | $18.83 | $17.00 | $17.28 | $14.71 | 3,612,080 |
| 2016-01-01 | $18.78 | $18.78 | $18.78 | $18.78 | $15.99 | 0 |
| 2015-12-31 | $19.29 | $19.30 | $18.53 | $18.78 | $15.99 | 2,835,870 |
| 2015-12-30 | $18.88 | $19.58 | $18.69 | $19.29 | $16.42 | 6,723,790 |
| 2015-12-29 | $18.98 | $19.33 | $18.01 | $19.05 | $16.22 | 6,836,270 |
| 2015-12-28 | $20.32 | $20.58 | $18.60 | $18.73 | $15.95 | 8,935,420 |
| 2015-12-25 | $19.72 | $20.83 | $19.48 | $20.46 | $17.42 | 7,770,280 |
| 2015-12-24 | $19.90 | $20.00 | $19.20 | $19.95 | $16.99 | 7,305,520 |
| 2015-12-23 | $21.02 | $21.21 | $19.82 | $20.10 | $17.11 | 12,393,560 |
| 2015-12-22 | $19.15 | $21.02 | $18.69 | $21.02 | $17.90 | 15,417,150 |
| 2015-12-21 | $18.18 | $19.17 | $17.90 | $19.11 | $16.27 | 8,994,930 |
| 2015-12-18 | $17.56 | $18.41 | $17.27 | $18.17 | $15.47 | 8,041,920 |
| 2015-12-17 | $16.95 | $17.70 | $16.95 | $17.59 | $14.98 | 5,872,220 |
| 2015-12-16 | $17.16 | $17.48 | $16.89 | $17.03 | $14.50 | 3,843,830 |
| 2015-12-15 | $17.02 | $17.25 | $16.93 | $17.16 | $14.61 | 4,154,580 |
| 2015-12-14 | $16.62 | $17.10 | $16.59 | $17.03 | $14.50 | 5,035,140 |
| 2015-12-11 | $17.25 | $17.40 | $16.68 | $17.02 | $14.49 | 4,916,680 |
| 2015-12-10 | $17.70 | $17.70 | $17.15 | $17.55 | $14.94 | 8,253,080 |
| 2015-12-09 | $16.99 | $18.36 | $16.45 | $17.97 | $15.30 | 13,717,590 |
| 2015-12-08 | $16.68 | $17.00 | $16.56 | $16.71 | $14.23 | 4,055,670 |
| 2015-12-07 | $16.58 | $16.94 | $16.45 | $16.60 | $14.13 | 2,955,080 |
| 2015-12-04 | $16.61 | $17.20 | $16.55 | $16.65 | $14.18 | 4,897,350 |
| 2015-12-03 | $16.72 | $17.25 | $16.40 | $16.83 | $14.33 | 6,237,350 |
| 2015-12-02 | $16.42 | $16.90 | $16.10 | $16.61 | $14.14 | 5,762,270 |
| 2015-12-01 | $15.90 | $16.60 | $15.25 | $16.54 | $14.08 | 5,124,740 |
| 2015-11-30 | $15.19 | $15.60 | $14.80 | $15.54 | $13.23 | 2,628,460 |
| 2015-11-27 | $16.23 | $16.28 | $15.18 | $15.21 | $12.95 | 3,726,940 |
| 2015-11-26 | $16.33 | $16.45 | $16.13 | $16.29 | $13.87 | 3,773,440 |
| 2015-11-25 | $16.19 | $16.39 | $16.13 | $16.30 | $13.88 | 2,952,180 |
| 2015-11-24 | $16.49 | $16.55 | $16.00 | $16.26 | $13.84 | 3,582,060 |
| 2015-11-23 | $16.45 | $17.05 | $16.45 | $16.57 | $14.11 | 4,426,330 |
| 2015-11-20 | $16.60 | $16.80 | $16.43 | $16.57 | $14.11 | 3,355,350 |
| 2015-11-19 | $16.65 | $16.74 | $16.27 | $16.65 | $14.18 | 4,771,780 |
| 2015-11-18 | $16.17 | $16.95 | $16.08 | $16.81 | $14.31 | 7,947,190 |
| 2015-11-17 | $16.40 | $16.48 | $16.03 | $16.16 | $13.76 | 3,717,270 |
| 2015-11-16 | $15.90 | $16.34 | $15.85 | $16.30 | $13.88 | 2,726,780 |
| 2015-11-13 | $16.62 | $16.62 | $15.98 | $16.05 | $13.67 | 4,780,600 |
| 2015-11-12 | $16.73 | $17.17 | $16.43 | $16.64 | $14.17 | 5,233,070 |
| 2015-11-11 | $16.68 | $16.85 | $16.51 | $16.71 | $14.23 | 4,390,740 |
| 2015-11-10 | $16.41 | $17.50 | $16.41 | $16.85 | $14.35 | 8,474,900 |
| 2015-11-09 | $16.78 | $16.86 | $16.40 | $16.64 | $14.17 | 6,745,110 |
| 2015-11-06 | $16.85 | $16.99 | $16.66 | $16.86 | $14.36 | 6,470,570 |
| 2015-11-05 | $16.77 | $17.18 | $16.64 | $16.76 | $14.27 | 8,767,860 |
| 2015-11-04 | $16.77 | $17.48 | $16.44 | $17.16 | $14.61 | 12,659,150 |
| 2015-11-03 | $16.20 | $17.18 | $15.77 | $16.95 | $14.43 | 10,451,590 |
| 2015-11-02 | $14.70 | $16.45 | $14.66 | $15.69 | $13.36 | 9,687,560 |
| 2015-10-30 | $14.58 | $15.10 | $14.51 | $14.95 | $12.73 | 3,093,900 |
| 2015-10-29 | $14.55 | $14.88 | $14.47 | $14.62 | $12.45 | 1,859,310 |
| 2015-10-28 | $14.80 | $14.95 | $14.38 | $14.45 | $12.30 | 2,994,400 |
| 2015-10-27 | $14.99 | $14.99 | $14.22 | $14.87 | $12.66 | 2,281,650 |
| 2015-10-26 | $15.03 | $15.20 | $14.76 | $15.06 | $12.82 | 3,903,960 |
| 2015-10-23 | $14.57 | $14.83 | $14.40 | $14.81 | $12.61 | 3,086,580 |
| 2015-10-22 | $14.01 | $14.55 | $14.00 | $14.52 | $12.36 | 2,747,010 |
| 2015-10-21 | $15.40 | $15.48 | $13.90 | $14.03 | $11.95 | 5,582,130 |
| 2015-10-20 | $15.05 | $15.35 | $14.91 | $15.33 | $13.05 | 4,666,300 |
| 2015-10-19 | $15.50 | $15.80 | $15.05 | $15.31 | $13.04 | 3,932,090 |
| 2015-10-16 | $15.39 | $15.92 | $15.28 | $15.59 | $13.27 | 7,526,750 |
| 2015-10-15 | $14.40 | $14.83 | $14.29 | $14.81 | $12.61 | 3,149,180 |
| 2015-10-14 | $14.80 | $14.83 | $14.40 | $14.43 | $12.29 | 2,626,490 |
| 2015-10-13 | $14.55 | $15.05 | $14.45 | $14.85 | $12.64 | 3,026,480 |
| 2015-10-12 | $14.19 | $14.79 | $14.02 | $14.61 | $12.44 | 6,147,710 |
| 2015-10-09 | $14.03 | $14.13 | $13.86 | $14.07 | $11.98 | 3,262,810 |
| 2015-10-08 | $14.08 | $14.20 | $13.90 | $14.05 | $11.96 | 3,986,450 |
| 2015-10-07 | $13.70 | $13.70 | $13.70 | $13.70 | $11.66 | 0 |
| 2015-10-06 | $13.70 | $13.70 | $13.70 | $13.70 | $11.66 | 0 |
| 2015-10-05 | $13.70 | $13.70 | $13.70 | $13.70 | $11.66 | 0 |
| 2015-10-02 | $13.70 | $13.70 | $13.70 | $13.70 | $11.66 | 0 |
| 2015-10-01 | $13.70 | $13.70 | $13.70 | $13.70 | $11.66 | 0 |
| 2015-09-30 | $13.69 | $13.89 | $13.55 | $13.70 | $11.66 | 2,400,850 |
| 2015-09-29 | $13.70 | $14.27 | $13.56 | $13.73 | $11.69 | 5,141,940 |
| 2015-09-28 | $13.21 | $13.97 | $12.90 | $13.95 | $11.88 | 5,680,790 |
| 2015-09-25 | $13.12 | $13.24 | $12.90 | $13.16 | $11.20 | 3,545,090 |
| 2015-09-24 | $12.94 | $13.25 | $12.93 | $13.23 | $11.26 | 3,177,470 |
| 2015-09-23 | $13.15 | $13.22 | $12.85 | $12.97 | $11.04 | 4,597,700 |
| 2015-09-22 | $13.42 | $13.65 | $13.27 | $13.40 | $11.41 | 4,102,220 |
| 2015-09-21 | $13.10 | $13.47 | $12.88 | $13.43 | $11.43 | 4,380,200 |
| 2015-09-18 | $13.16 | $13.31 | $12.92 | $13.12 | $11.17 | 3,146,220 |
| 2015-09-17 | $13.30 | $13.71 | $13.13 | $13.14 | $11.19 | 5,783,390 |
| 2015-09-16 | $12.72 | $13.71 | $12.50 | $13.56 | $11.55 | 4,436,390 |
| 2015-09-15 | $12.45 | $13.02 | $12.30 | $12.47 | $10.62 | 5,125,880 |
| 2015-09-14 | $13.91 | $13.95 | $12.40 | $12.62 | $10.75 | 5,887,790 |
| 2015-09-11 | $13.61 | $13.87 | $13.30 | $13.67 | $11.64 | 3,906,750 |
| 2015-09-10 | $13.80 | $14.20 | $13.40 | $13.75 | $11.71 | 5,330,170 |
| 2015-09-09 | $13.60 | $14.12 | $13.50 | $13.92 | $11.85 | 7,871,520 |
| 2015-09-08 | $12.85 | $13.55 | $12.54 | $13.50 | $11.49 | 6,013,410 |
| 2015-09-07 | $13.00 | $13.48 | $12.50 | $12.85 | $10.94 | 5,774,710 |
| 2015-09-04 | $12.73 | $12.73 | $12.73 | $12.73 | $10.84 | 0 |
| 2015-09-03 | $12.73 | $12.73 | $12.73 | $12.73 | $10.84 | 0 |
| 2015-09-02 | $12.73 | $14.39 | $12.73 | $12.73 | $10.84 | 10,484,530 |
| 2015-09-01 | $15.60 | $15.63 | $14.14 | $14.14 | $12.04 | 13,789,700 |
| 2015-08-31 | $15.15 | $16.35 | $15.06 | $15.71 | $13.38 | 18,780,870 |
| 2015-08-28 | $14.20 | $15.65 | $13.60 | $15.65 | $13.33 | 22,950,610 |
| 2015-08-27 | $14.27 | $14.53 | $12.80 | $14.23 | $12.12 | 21,624,180 |
| 2015-08-26 | $15.00 | $16.10 | $13.75 | $13.86 | $11.80 | 20,373,470 |
| 2015-08-25 | $15.73 | $17.47 | $14.92 | $15.00 | $12.77 | 19,340,580 |
| 2015-08-24 | $17.60 | $17.87 | $16.57 | $16.58 | $14.12 | 31,892,740 |
| 2015-08-21 | $18.82 | $19.73 | $17.85 | $18.41 | $15.68 | 33,403,530 |
| 2015-08-20 | $17.80 | $19.40 | $17.44 | $19.40 | $16.52 | 32,513,900 |
| 2015-08-19 | $15.58 | $17.64 | $14.51 | $17.64 | $15.02 | 28,333,280 |
| 2015-08-18 | $15.03 | $16.61 | $14.95 | $16.04 | $13.66 | 33,133,350 |
| 2015-08-17 | $14.58 | $15.15 | $14.19 | $15.10 | $12.86 | 10,248,180 |
| 2015-08-14 | $14.56 | $14.82 | $14.43 | $14.66 | $12.48 | 6,995,520 |
| 2015-08-13 | $14.01 | $14.55 | $13.89 | $14.50 | $12.35 | 6,569,330 |
| 2015-08-12 | $14.61 | $14.82 | $14.11 | $14.15 | $12.05 | 9,221,420 |
| 2015-08-11 | $14.50 | $15.10 | $14.20 | $14.91 | $12.70 | 13,817,220 |
| 2015-08-10 | $14.30 | $14.70 | $13.99 | $14.61 | $12.44 | 11,406,460 |
| 2015-08-07 | $13.91 | $14.24 | $13.87 | $13.99 | $11.91 | 7,607,070 |
| 2015-08-06 | $13.60 | $14.15 | $13.60 | $13.87 | $11.81 | 3,607,390 |
| 2015-08-05 | $13.90 | $14.37 | $13.77 | $13.80 | $11.75 | 8,701,560 |
| 2015-08-04 | $12.95 | $14.26 | $12.95 | $14.21 | $12.10 | 9,265,620 |
| 2015-08-03 | $12.61 | $13.20 | $12.61 | $12.96 | $11.03 | 4,893,510 |
| 2015-07-31 | $12.72 | $13.18 | $12.70 | $12.94 | $11.02 | 5,030,750 |
| 2015-07-30 | $13.11 | $13.44 | $12.73 | $12.83 | $10.92 | 6,993,730 |
| 2015-07-29 | $12.45 | $13.15 | $12.05 | $13.07 | $11.13 | 7,293,080 |
| 2015-07-28 | $11.88 | $12.65 | $11.45 | $12.36 | $10.52 | 11,956,470 |
| 2015-07-27 | $13.40 | $13.77 | $12.43 | $12.43 | $10.58 | 10,040,560 |
China World Trade Center Company Ltd (600007) News Headlines
Recent China World Trade Center Company Ltd (600007) News
Similar Companies to China World Trade Center Company Ltd (600007) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |