Phenix Optical Company Ltd (600071) Exchange: SHG
Data as of Aug. 27, 2025
$21.55 ($0.34) 1.60%
Phenix Optical Company Ltd - Daily Information
Click for more stock information on Phenix Optical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $21.19 |
| Previous Close | $21.55 |
| High | $21.58 |
| Low | $21.17 |
| Adjusted Open | $21.19 |
| Previous Adjusted Close | $21.55 |
| Adjusted High | $21.58 |
| Adjusted Low | $21.17 |
About Phenix Optical Company Ltd (600071)
PHENIX OPTICAL COMPANY LIMITED is principally engaged in optical industry. The Company operates its businesses through optical products processing, precision instruments processing, as well as production and distribution of photographic equipment. The Company provides optical lenses, optical lens frames, digital lens, cameras, steel sheet shutters, as well as metal processing of shafts and tube-type parts. The Company distributes its products within domestic market and to overseas markets.
Invest in Phenix Optical Company Ltd (600071)
Historical Stock Data for Phenix Optical Company Ltd (600071)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $21.19 | $21.58 | $21.17 | $21.55 | $21.55 | 4,633,200 |
| 2025-08-14 | $21.89 | $21.89 | $21.18 | $21.21 | $21.21 | 6,671,190 |
| 2025-08-13 | $21.86 | $22.08 | $21.74 | $21.88 | $21.88 | 3,938,800 |
| 2025-08-12 | $22.06 | $22.18 | $21.79 | $21.88 | $21.88 | 4,581,300 |
| 2025-08-11 | $22.00 | $22.28 | $21.95 | $22.06 | $22.06 | 5,168,900 |
| 2025-08-08 | $21.91 | $22.20 | $21.76 | $22.04 | $22.04 | 5,267,500 |
| 2025-08-07 | $22.00 | $22.45 | $21.81 | $21.94 | $21.94 | 6,575,960 |
| 2025-08-06 | $21.65 | $22.03 | $21.55 | $21.88 | $21.88 | 6,007,800 |
| 2025-08-05 | $21.22 | $21.75 | $21.12 | $21.65 | $21.65 | 5,427,460 |
| 2025-08-04 | $20.92 | $21.24 | $20.85 | $21.23 | $21.23 | 2,743,700 |
| 2025-08-01 | $21.12 | $21.24 | $20.83 | $21.04 | $21.04 | 3,244,100 |
| 2025-07-31 | $21.33 | $21.67 | $20.95 | $21.04 | $21.04 | 4,593,900 |
| 2025-07-30 | $21.68 | $21.95 | $21.28 | $21.46 | $21.46 | 5,056,600 |
| 2025-07-29 | $21.56 | $21.69 | $21.40 | $21.66 | $21.66 | 3,531,550 |
| 2025-07-28 | $21.74 | $21.79 | $21.48 | $21.61 | $21.61 | 4,132,980 |
| 2025-07-25 | $21.27 | $21.68 | $21.25 | $21.65 | $21.65 | 4,730,100 |
| 2025-07-24 | $21.21 | $21.39 | $21.20 | $21.33 | $21.33 | 3,627,000 |
| 2025-07-23 | $21.51 | $21.62 | $21.18 | $21.23 | $21.23 | 3,475,980 |
| 2025-07-22 | $21.54 | $21.64 | $21.39 | $21.53 | $21.53 | 3,170,890 |
| 2025-07-21 | $21.64 | $21.81 | $21.46 | $21.56 | $21.56 | 3,899,600 |
| 2025-07-18 | $21.49 | $21.78 | $21.35 | $21.71 | $21.71 | 4,098,350 |
| 2025-07-17 | $21.15 | $21.55 | $21.10 | $21.49 | $21.49 | 3,635,350 |
| 2025-07-16 | $21.18 | $21.68 | $21.08 | $21.21 | $21.21 | 3,650,900 |
| 2025-07-15 | $21.27 | $21.45 | $20.90 | $21.11 | $21.11 | 3,181,100 |
| 2025-07-14 | $21.30 | $21.74 | $21.26 | $21.38 | $21.38 | 5,477,600 |
| 2025-07-11 | $21.09 | $21.38 | $20.85 | $21.25 | $21.25 | 3,795,200 |
| 2025-07-10 | $21.08 | $21.13 | $20.84 | $21.01 | $21.01 | 2,128,200 |
| 2025-07-09 | $21.11 | $21.27 | $21.00 | $21.08 | $21.08 | 2,559,100 |
| 2025-07-08 | $20.70 | $21.12 | $20.70 | $21.09 | $21.09 | 2,788,780 |
| 2025-07-07 | $20.75 | $20.85 | $20.62 | $20.70 | $20.70 | 1,503,700 |
| 2025-07-04 | $20.98 | $21.08 | $20.72 | $20.75 | $20.75 | 2,269,300 |
| 2025-07-03 | $21.00 | $21.25 | $20.99 | $21.07 | $21.07 | 1,749,950 |
| 2025-07-02 | $21.31 | $21.38 | $20.90 | $21.00 | $21.00 | 2,867,700 |
| 2025-06-30 | $21.03 | $21.37 | $20.93 | $21.36 | $21.36 | 3,594,400 |
| 2025-06-27 | $21.03 | $21.17 | $20.90 | $21.00 | $21.00 | 2,706,700 |
| 2025-06-26 | $20.91 | $21.39 | $20.90 | $21.02 | $21.02 | 4,418,800 |
| 2025-06-25 | $20.93 | $21.05 | $20.71 | $20.96 | $20.96 | 3,368,700 |
| 2025-06-24 | $20.61 | $20.97 | $20.42 | $20.86 | $20.86 | 2,890,540 |
| 2025-06-23 | $20.06 | $20.58 | $19.95 | $20.52 | $20.52 | 3,546,800 |
| 2025-06-20 | $20.25 | $20.47 | $20.05 | $20.19 | $20.19 | 1,710,190 |
| 2025-06-19 | $20.71 | $20.87 | $20.24 | $20.32 | $20.32 | 2,797,200 |
| 2025-06-18 | $20.83 | $21.06 | $20.70 | $20.79 | $20.79 | 3,211,000 |
| 2025-06-17 | $20.90 | $21.04 | $20.72 | $20.93 | $20.93 | 2,763,800 |
| 2025-06-13 | $20.62 | $20.68 | $19.90 | $19.98 | $19.98 | 4,904,500 |
| 2025-06-12 | $20.73 | $20.95 | $20.63 | $20.67 | $20.67 | 2,064,700 |
| 2025-06-11 | $20.77 | $21.01 | $20.68 | $20.83 | $20.83 | 1,932,600 |
| 2025-06-10 | $20.95 | $21.09 | $20.51 | $20.75 | $20.75 | 2,755,700 |
| 2025-06-09 | $21.00 | $21.10 | $20.84 | $20.95 | $20.95 | 2,475,300 |
| 2025-06-06 | $21.42 | $21.42 | $20.84 | $21.05 | $21.05 | 2,902,200 |
| 2025-06-05 | $21.20 | $21.50 | $21.01 | $21.41 | $21.41 | 3,416,630 |
| 2025-06-04 | $20.75 | $21.30 | $20.72 | $21.16 | $21.16 | 3,317,100 |
| 2025-06-03 | $20.70 | $20.91 | $20.60 | $20.75 | $20.75 | 2,565,600 |
| 2025-05-30 | $20.95 | $21.25 | $20.65 | $20.85 | $20.85 | 3,641,600 |
| 2025-05-29 | $21.00 | $21.25 | $20.93 | $21.02 | $21.02 | 3,529,300 |
| 2025-05-28 | $21.50 | $21.56 | $20.89 | $21.00 | $21.00 | 3,891,200 |
| 2025-05-27 | $21.72 | $21.80 | $21.30 | $21.42 | $21.42 | 3,714,400 |
| 2025-05-26 | $21.60 | $22.35 | $21.33 | $21.79 | $21.79 | 7,706,550 |
| 2025-05-23 | $21.80 | $21.89 | $21.10 | $21.20 | $21.20 | 5,689,000 |
| 2025-05-22 | $21.50 | $22.65 | $21.47 | $21.88 | $21.88 | 9,540,500 |
| 2025-05-21 | $21.68 | $21.90 | $21.41 | $21.63 | $21.63 | 3,995,600 |
| 2025-05-20 | $21.51 | $21.76 | $21.31 | $21.67 | $21.67 | 5,376,670 |
| 2025-05-19 | $21.50 | $21.86 | $20.95 | $21.38 | $21.38 | 8,870,950 |
| 2025-05-16 | $20.30 | $20.97 | $20.20 | $20.65 | $20.65 | 2,868,500 |
| 2025-05-15 | $20.63 | $20.69 | $20.27 | $20.30 | $20.30 | 2,538,160 |
| 2025-05-14 | $20.81 | $21.00 | $20.47 | $20.63 | $20.63 | 4,026,000 |
| 2025-05-13 | $21.51 | $21.58 | $20.80 | $20.83 | $20.83 | 5,292,960 |
| 2025-05-12 | $20.70 | $21.60 | $20.56 | $21.52 | $21.52 | 7,111,410 |
| 2025-05-09 | $20.57 | $21.13 | $20.44 | $20.67 | $20.67 | 6,259,880 |
| 2025-05-08 | $20.10 | $20.78 | $20.10 | $20.65 | $20.65 | 3,629,860 |
| 2025-05-07 | $20.23 | $20.46 | $20.04 | $20.17 | $20.17 | 4,130,200 |
| 2025-05-06 | $19.87 | $20.23 | $19.87 | $20.15 | $20.15 | 3,659,800 |
| 2025-04-30 | $19.30 | $20.10 | $19.25 | $19.92 | $19.92 | 4,270,600 |
| 2025-04-29 | $19.01 | $19.44 | $19.00 | $19.31 | $19.31 | 3,038,850 |
| 2025-04-28 | $19.55 | $19.65 | $19.03 | $19.06 | $19.06 | 2,819,440 |
| 2025-04-25 | $19.50 | $19.93 | $19.27 | $19.60 | $19.60 | 3,824,780 |
| 2025-04-24 | $19.44 | $19.72 | $19.21 | $19.47 | $19.47 | 4,134,000 |
| 2025-04-23 | $19.23 | $19.55 | $19.12 | $19.40 | $19.40 | 3,468,600 |
| 2025-04-22 | $19.19 | $19.53 | $19.05 | $19.14 | $19.14 | 4,044,800 |
| 2025-04-21 | $18.85 | $19.10 | $18.77 | $19.05 | $19.05 | 2,082,300 |
| 2025-04-18 | $18.61 | $18.95 | $18.47 | $18.89 | $18.89 | 1,810,100 |
| 2025-04-17 | $18.71 | $19.00 | $18.63 | $18.71 | $18.71 | 1,739,500 |
| 2025-04-16 | $18.96 | $19.07 | $18.31 | $18.81 | $18.81 | 2,560,900 |
| 2025-04-15 | $19.15 | $19.29 | $18.80 | $19.00 | $19.00 | 2,181,000 |
| 2025-04-14 | $19.05 | $19.50 | $18.96 | $19.15 | $19.15 | 3,106,200 |
| 2025-04-11 | $18.35 | $19.09 | $18.25 | $18.88 | $18.88 | 3,615,900 |
| 2025-04-10 | $18.36 | $18.77 | $18.29 | $18.45 | $18.45 | 4,582,800 |
| 2025-04-09 | $17.00 | $18.16 | $16.44 | $18.02 | $18.02 | 6,448,670 |
| 2025-04-08 | $18.14 | $18.37 | $16.90 | $17.43 | $17.43 | 6,438,320 |
| 2025-04-07 | $19.29 | $19.29 | $18.15 | $18.15 | $18.15 | 3,828,300 |
| 2025-04-03 | $20.03 | $20.42 | $19.91 | $20.17 | $20.17 | 2,760,700 |
| 2025-04-02 | $20.51 | $20.65 | $20.20 | $20.24 | $20.24 | 2,685,100 |
| 2025-04-01 | $20.34 | $20.79 | $20.33 | $20.51 | $20.51 | 2,412,400 |
| 2025-03-31 | $20.71 | $20.77 | $20.20 | $20.34 | $20.34 | 3,823,860 |
| 2025-03-28 | $21.25 | $21.32 | $20.86 | $20.88 | $20.88 | 2,251,170 |
| 2025-03-27 | $21.04 | $21.35 | $20.70 | $21.24 | $21.24 | 2,561,900 |
| 2025-03-26 | $21.10 | $21.22 | $21.06 | $21.06 | $21.06 | 2,254,000 |
| 2025-03-25 | $21.16 | $21.32 | $21.00 | $21.06 | $21.06 | 2,342,570 |
| 2025-03-24 | $21.64 | $21.66 | $20.86 | $21.33 | $21.33 | 3,179,800 |
| 2025-03-21 | $22.02 | $22.03 | $21.30 | $21.51 | $21.51 | 3,747,900 |
| 2025-03-20 | $22.40 | $22.40 | $21.94 | $21.95 | $21.95 | 4,206,580 |
| 2025-03-19 | $22.25 | $22.88 | $22.08 | $22.40 | $22.40 | 6,641,300 |
| 2025-03-18 | $22.44 | $22.50 | $22.20 | $22.25 | $22.25 | 3,509,600 |
| 2025-03-17 | $22.00 | $22.52 | $21.80 | $22.48 | $22.48 | 6,204,970 |
| 2025-03-14 | $21.50 | $22.11 | $21.42 | $21.96 | $21.96 | 4,886,200 |
| 2025-03-13 | $21.80 | $22.40 | $21.46 | $21.65 | $21.65 | 8,088,350 |
| 2025-03-12 | $21.50 | $22.38 | $21.36 | $21.79 | $21.79 | 5,960,100 |
| 2025-03-11 | $21.22 | $21.60 | $21.01 | $21.36 | $21.36 | 3,844,300 |
| 2025-03-10 | $21.18 | $21.64 | $21.18 | $21.42 | $21.42 | 3,169,580 |
| 2025-03-07 | $21.80 | $21.97 | $21.46 | $21.57 | $21.57 | 3,796,900 |
| 2025-03-06 | $21.53 | $22.00 | $21.53 | $21.81 | $21.81 | 4,006,400 |
| 2025-03-05 | $21.69 | $21.80 | $21.28 | $21.51 | $21.51 | 3,438,900 |
| 2025-03-04 | $21.00 | $21.70 | $20.70 | $21.70 | $21.70 | 4,044,500 |
| 2025-03-03 | $20.95 | $21.34 | $20.69 | $21.11 | $21.11 | 3,665,900 |
| 2025-02-28 | $22.50 | $22.50 | $20.80 | $21.01 | $21.01 | 8,270,300 |
| 2025-02-27 | $22.92 | $23.13 | $22.26 | $22.53 | $22.53 | 5,117,100 |
| 2025-02-26 | $23.04 | $23.28 | $22.72 | $22.92 | $22.92 | 4,162,100 |
| 2025-02-25 | $22.97 | $23.55 | $22.70 | $23.00 | $23.00 | 4,734,620 |
| 2025-02-24 | $23.59 | $23.68 | $22.88 | $22.98 | $22.98 | 5,952,900 |
| 2025-02-20 | $23.22 | $23.82 | $23.20 | $23.50 | $23.50 | 4,382,400 |
| 2025-02-19 | $22.65 | $23.25 | $22.60 | $23.23 | $23.23 | 3,806,060 |
| 2025-02-18 | $23.24 | $23.64 | $22.70 | $22.77 | $22.77 | 5,174,700 |
| 2025-02-17 | $23.63 | $23.90 | $23.12 | $23.36 | $23.36 | 5,443,350 |
| 2025-02-14 | $23.49 | $24.16 | $23.31 | $23.78 | $23.78 | 4,712,700 |
| 2025-02-13 | $24.40 | $24.45 | $23.46 | $23.70 | $23.70 | 7,196,490 |
| 2025-02-12 | $24.50 | $24.57 | $24.12 | $24.54 | $24.54 | 5,498,210 |
| 2025-02-11 | $24.34 | $24.76 | $24.20 | $24.57 | $24.57 | 6,028,400 |
| 2025-02-10 | $24.55 | $24.96 | $24.08 | $24.62 | $24.62 | 8,849,970 |
| 2025-02-07 | $23.56 | $24.68 | $23.56 | $24.67 | $24.67 | 10,929,240 |
| 2025-02-06 | $23.20 | $23.98 | $23.10 | $23.79 | $23.79 | 6,059,900 |
| 2025-02-05 | $23.25 | $23.49 | $22.81 | $23.04 | $23.04 | 3,629,000 |
| 2025-01-27 | $23.99 | $24.16 | $23.00 | $23.09 | $23.09 | 4,664,500 |
| 2025-01-24 | $23.09 | $24.10 | $23.03 | $23.98 | $23.98 | 6,494,640 |
| 2025-01-23 | $24.17 | $24.38 | $23.39 | $23.39 | $23.39 | 6,658,180 |
| 2025-01-22 | $23.79 | $24.20 | $23.28 | $23.90 | $23.90 | 6,916,000 |
| 2025-01-21 | $23.82 | $24.01 | $23.59 | $23.95 | $23.95 | 7,564,580 |
| 2025-01-20 | $22.92 | $24.57 | $22.60 | $23.81 | $23.81 | 11,956,790 |
| 2025-01-17 | $23.20 | $23.22 | $22.60 | $22.76 | $22.76 | 6,702,600 |
| 2025-01-16 | $23.18 | $23.96 | $22.93 | $23.35 | $23.35 | 10,037,310 |
| 2025-01-15 | $22.50 | $24.00 | $22.13 | $23.64 | $23.64 | 16,493,550 |
| 2025-01-14 | $21.85 | $22.50 | $21.74 | $22.50 | $22.50 | 12,025,100 |
| 2025-01-13 | $21.50 | $22.20 | $20.80 | $21.94 | $21.94 | 7,816,010 |
| 2025-01-09 | $21.27 | $21.97 | $21.25 | $21.43 | $21.43 | 8,029,830 |
| 2025-01-08 | $21.70 | $21.94 | $20.58 | $21.45 | $21.45 | 8,307,600 |
| 2025-01-07 | $21.79 | $22.00 | $21.35 | $21.85 | $21.85 | 7,144,030 |
| 2025-01-06 | $21.49 | $21.98 | $20.83 | $21.90 | $21.90 | 10,844,510 |
| 2025-01-03 | $20.05 | $22.07 | $19.42 | $22.07 | $22.07 | 14,913,880 |
| 2025-01-02 | $20.80 | $21.06 | $19.77 | $20.06 | $20.06 | 6,561,900 |
| 2024-12-31 | $21.77 | $22.05 | $20.70 | $20.85 | $20.85 | 5,580,770 |
| 2024-12-30 | $21.98 | $22.11 | $21.24 | $21.72 | $21.72 | 4,390,190 |
| 2024-12-27 | $21.90 | $22.45 | $21.63 | $22.00 | $22.00 | 5,533,370 |
| 2024-12-26 | $21.80 | $22.37 | $21.61 | $21.90 | $21.90 | 6,687,460 |
| 2024-12-25 | $23.35 | $23.50 | $21.30 | $21.63 | $21.63 | 11,196,440 |
| 2024-12-24 | $23.33 | $23.87 | $22.85 | $23.35 | $23.35 | 7,757,480 |
| 2024-12-23 | $24.80 | $25.16 | $23.22 | $23.33 | $23.33 | 13,586,100 |
| 2024-12-20 | $24.86 | $25.60 | $24.86 | $25.33 | $25.33 | 13,143,770 |
| 2024-12-19 | $24.90 | $25.79 | $24.65 | $25.00 | $25.00 | 20,504,710 |
| 2024-12-18 | $23.49 | $25.14 | $22.80 | $25.14 | $25.14 | 20,621,450 |
| 2024-12-17 | $23.28 | $23.49 | $22.53 | $22.85 | $22.85 | 7,823,740 |
| 2024-12-16 | $22.32 | $23.77 | $22.10 | $23.35 | $23.35 | 13,704,350 |
| 2024-12-13 | $22.88 | $23.00 | $22.32 | $22.32 | $22.32 | 4,713,520 |
| 2024-12-12 | $23.24 | $23.35 | $22.72 | $23.00 | $23.00 | 5,852,760 |
| 2024-12-11 | $23.11 | $23.66 | $23.11 | $23.24 | $23.24 | 5,854,800 |
| 2024-12-10 | $23.50 | $23.78 | $23.06 | $23.21 | $23.21 | 7,896,070 |
| 2024-12-09 | $23.12 | $23.59 | $22.75 | $23.05 | $23.05 | 10,579,980 |
| 2024-12-06 | $22.62 | $24.37 | $22.22 | $23.92 | $23.92 | 16,160,600 |
| 2024-12-05 | $21.49 | $22.45 | $21.49 | $22.18 | $22.18 | 6,243,700 |
| 2024-12-04 | $21.88 | $22.00 | $21.44 | $21.54 | $21.54 | 4,701,300 |
| 2024-12-03 | $22.30 | $22.60 | $21.66 | $21.87 | $21.87 | 7,060,360 |
| 2024-12-02 | $22.13 | $22.49 | $22.00 | $22.37 | $22.37 | 5,665,500 |
| 2024-11-29 | $21.53 | $22.25 | $21.20 | $22.12 | $22.12 | 5,979,010 |
| 2024-11-28 | $21.72 | $22.01 | $21.53 | $21.62 | $21.62 | 4,714,300 |
| 2024-11-27 | $21.75 | $21.91 | $20.78 | $21.79 | $21.79 | 5,610,820 |
| 2024-11-26 | $20.96 | $21.98 | $20.89 | $21.35 | $21.35 | 6,338,710 |
| 2024-11-25 | $21.66 | $21.86 | $20.44 | $21.17 | $21.17 | 7,743,400 |
| 2024-11-22 | $22.28 | $22.78 | $21.56 | $21.66 | $21.66 | 5,407,160 |
| 2024-11-21 | $22.34 | $22.69 | $22.09 | $22.38 | $22.38 | 4,369,100 |
| 2024-11-20 | $22.05 | $22.53 | $21.91 | $22.46 | $22.46 | 5,005,110 |
| 2024-11-19 | $21.22 | $22.22 | $21.22 | $22.20 | $22.20 | 6,601,240 |
| 2024-11-18 | $22.88 | $23.05 | $20.99 | $21.26 | $21.26 | 11,477,540 |
| 2024-11-15 | $23.70 | $24.40 | $22.82 | $22.90 | $22.90 | 6,281,700 |
| 2024-11-14 | $24.68 | $24.90 | $23.69 | $23.76 | $23.76 | 5,985,110 |
| 2024-11-13 | $25.13 | $25.13 | $24.14 | $24.97 | $24.97 | 7,291,100 |
| 2024-11-12 | $25.89 | $26.48 | $24.73 | $25.16 | $25.16 | 10,202,310 |
| 2024-11-11 | $25.64 | $25.99 | $25.10 | $25.88 | $25.88 | 9,802,460 |
| 2024-11-08 | $25.53 | $26.01 | $24.84 | $25.90 | $25.90 | 13,154,930 |
| 2024-11-07 | $24.70 | $25.79 | $24.70 | $25.35 | $25.35 | 9,875,640 |
| 2024-11-06 | $24.65 | $25.79 | $24.41 | $24.68 | $24.68 | 12,346,700 |
| 2024-11-05 | $24.46 | $24.90 | $24.20 | $24.69 | $24.69 | 11,505,790 |
| 2024-11-04 | $23.60 | $25.20 | $23.60 | $24.68 | $24.68 | 13,252,010 |
| 2024-11-01 | $26.00 | $26.35 | $23.72 | $23.72 | $23.72 | 18,261,470 |
| 2024-10-31 | $25.98 | $26.68 | $25.41 | $26.36 | $26.36 | 15,857,740 |
| 2024-10-30 | $26.99 | $27.15 | $25.56 | $25.93 | $25.93 | 18,554,200 |
| 2024-10-29 | $28.19 | $28.74 | $26.81 | $27.35 | $27.35 | 25,494,100 |
| 2024-10-28 | $25.78 | $29.12 | $25.43 | $29.04 | $29.04 | 30,640,090 |
| 2024-10-25 | $24.69 | $26.84 | $24.57 | $26.48 | $26.48 | 27,782,790 |
| 2024-10-24 | $23.52 | $25.21 | $23.52 | $24.55 | $24.55 | 24,207,580 |
| 2024-10-23 | $22.63 | $24.89 | $22.43 | $23.98 | $23.98 | 31,506,960 |
| 2024-10-22 | $24.00 | $24.00 | $22.50 | $22.63 | $22.63 | 20,896,540 |
| 2024-10-21 | $21.89 | $23.89 | $21.80 | $23.89 | $23.89 | 16,921,740 |
| 2024-10-18 | $21.20 | $22.14 | $20.71 | $21.72 | $21.72 | 11,687,630 |
| 2024-10-17 | $21.18 | $22.43 | $21.16 | $21.55 | $21.55 | 12,199,950 |
| 2024-10-16 | $20.72 | $21.34 | $20.25 | $21.05 | $21.05 | 7,167,500 |
| 2024-10-15 | $20.21 | $21.65 | $19.91 | $20.75 | $20.75 | 10,787,600 |
| 2024-10-14 | $19.58 | $20.50 | $19.03 | $20.22 | $20.22 | 5,572,800 |
| 2024-10-11 | $20.41 | $20.80 | $19.23 | $19.57 | $19.57 | 6,770,040 |
| 2024-10-10 | $20.14 | $21.00 | $19.67 | $20.23 | $20.23 | 7,728,550 |
| 2024-10-09 | $21.01 | $21.33 | $20.06 | $20.07 | $20.07 | 9,032,250 |
| 2024-10-08 | $23.15 | $23.15 | $20.69 | $21.63 | $21.63 | 17,374,220 |
| 2024-09-30 | $20.44 | $21.07 | $19.30 | $21.06 | $21.06 | 15,936,470 |
| 2024-09-27 | $18.52 | $19.54 | $18.48 | $19.50 | $19.50 | 6,785,780 |
| 2024-09-26 | $17.66 | $18.62 | $17.50 | $18.60 | $18.60 | 7,511,400 |
| 2024-09-25 | $17.80 | $17.92 | $17.52 | $17.78 | $17.78 | 5,216,810 |
| 2024-09-24 | $17.40 | $17.68 | $17.12 | $17.68 | $17.68 | 4,566,370 |
| 2024-09-23 | $17.59 | $17.62 | $17.20 | $17.43 | $17.43 | 3,933,750 |
| 2024-09-20 | $17.20 | $17.90 | $17.08 | $17.66 | $17.66 | 5,857,670 |
| 2024-09-19 | $16.66 | $17.24 | $16.66 | $17.24 | $17.24 | 5,201,880 |
| 2024-09-18 | $17.08 | $17.38 | $16.48 | $16.76 | $16.76 | 5,712,700 |
| 2024-09-13 | $16.79 | $17.33 | $16.50 | $17.05 | $17.05 | 7,019,770 |
| 2024-09-12 | $16.51 | $16.90 | $16.35 | $16.75 | $16.75 | 3,558,400 |
| 2024-09-11 | $16.75 | $16.75 | $16.18 | $16.40 | $16.40 | 2,526,920 |
| 2024-09-10 | $16.39 | $16.89 | $16.26 | $16.80 | $16.80 | 3,386,130 |
| 2024-09-09 | $16.62 | $16.69 | $16.17 | $16.54 | $16.54 | 2,771,730 |
| 2024-09-06 | $16.81 | $16.81 | $16.32 | $16.73 | $16.73 | 2,972,730 |
| 2024-09-05 | $16.28 | $16.97 | $16.26 | $16.78 | $16.78 | 3,371,650 |
| 2024-09-04 | $16.32 | $16.66 | $16.21 | $16.50 | $16.50 | 3,854,300 |
| 2024-09-03 | $16.40 | $17.10 | $16.38 | $16.69 | $16.69 | 5,846,700 |
| 2024-09-02 | $16.00 | $16.44 | $15.90 | $16.30 | $16.30 | 3,531,330 |
| 2024-08-30 | $15.95 | $16.41 | $15.88 | $16.13 | $16.13 | 3,628,040 |
| 2024-08-29 | $15.05 | $16.10 | $15.05 | $15.96 | $15.96 | 4,431,010 |
| 2024-08-28 | $14.84 | $15.48 | $14.84 | $15.18 | $15.18 | 2,209,110 |
| 2024-08-27 | $15.50 | $15.54 | $14.85 | $14.88 | $14.88 | 2,658,720 |
| 2024-08-26 | $15.18 | $15.69 | $15.07 | $15.55 | $15.55 | 2,601,790 |
| 2024-08-23 | $15.00 | $15.44 | $14.92 | $15.22 | $15.22 | 4,310,080 |
| 2024-08-22 | $15.14 | $16.25 | $15.02 | $15.68 | $15.68 | 5,318,230 |
| 2024-08-21 | $14.95 | $15.44 | $14.95 | $15.20 | $15.20 | 1,921,400 |
| 2024-08-20 | $15.26 | $15.55 | $15.05 | $15.11 | $15.11 | 2,132,000 |
| 2024-08-19 | $15.75 | $15.79 | $15.20 | $15.25 | $15.25 | 2,410,700 |
| 2024-08-16 | $15.59 | $16.17 | $15.59 | $15.82 | $15.82 | 2,839,340 |
| 2024-08-15 | $15.31 | $15.77 | $15.19 | $15.59 | $15.59 | 2,131,260 |
| 2024-08-14 | $15.21 | $15.47 | $15.08 | $15.39 | $15.39 | 1,449,400 |
| 2024-08-13 | $14.99 | $15.48 | $14.90 | $15.22 | $15.22 | 2,077,000 |
| 2024-08-12 | $15.43 | $15.50 | $14.84 | $14.90 | $14.90 | 1,728,300 |
| 2024-08-09 | $15.31 | $15.52 | $15.26 | $15.45 | $15.45 | 1,400,300 |
| 2024-08-08 | $15.51 | $15.64 | $15.15 | $15.28 | $15.28 | 1,577,000 |
| 2024-08-07 | $15.55 | $15.73 | $15.42 | $15.60 | $15.60 | 1,494,900 |
| 2024-08-06 | $15.40 | $15.59 | $15.22 | $15.57 | $15.57 | 2,135,300 |
| 2024-08-05 | $15.68 | $16.05 | $15.20 | $15.22 | $15.22 | 2,208,200 |
| 2024-08-02 | $16.26 | $16.39 | $15.72 | $15.80 | $15.80 | 2,620,600 |
| 2024-08-01 | $15.95 | $16.69 | $15.90 | $16.40 | $16.40 | 4,798,550 |
| 2024-07-31 | $15.19 | $15.95 | $15.18 | $15.90 | $15.90 | 2,904,700 |
| 2024-07-30 | $14.86 | $15.27 | $14.86 | $15.19 | $15.19 | 1,653,100 |
| 2024-07-29 | $14.89 | $15.21 | $14.82 | $14.98 | $14.98 | 1,656,800 |
| 2024-07-26 | $14.55 | $14.91 | $14.49 | $14.81 | $14.81 | 1,565,200 |
| 2024-07-25 | $14.40 | $14.70 | $14.21 | $14.46 | $14.46 | 1,768,710 |
| 2024-07-24 | $14.80 | $15.02 | $14.43 | $14.46 | $14.46 | 2,330,140 |
| 2024-07-23 | $15.60 | $15.61 | $14.91 | $14.91 | $14.91 | 2,110,700 |
| 2024-07-22 | $15.59 | $15.75 | $15.46 | $15.56 | $15.56 | 1,578,600 |
| 2024-07-19 | $15.34 | $15.70 | $15.25 | $15.62 | $15.62 | 1,387,600 |
| 2024-07-18 | $15.43 | $15.45 | $15.13 | $15.37 | $15.37 | 1,574,300 |
| 2024-07-17 | $15.82 | $15.93 | $15.60 | $15.61 | $15.61 | 1,124,000 |
| 2024-07-16 | $15.70 | $15.90 | $15.60 | $15.82 | $15.82 | 1,123,200 |
| 2024-07-15 | $15.95 | $15.95 | $15.62 | $15.70 | $15.70 | 1,077,400 |
| 2024-07-12 | $15.90 | $16.12 | $15.89 | $15.94 | $15.94 | 1,315,600 |
| 2024-07-11 | $15.70 | $16.15 | $15.63 | $16.14 | $16.14 | 2,621,290 |
| 2024-07-10 | $15.34 | $15.60 | $15.30 | $15.40 | $15.40 | 1,690,900 |
| 2024-07-09 | $15.03 | $15.48 | $14.78 | $15.41 | $15.41 | 2,433,650 |
| 2024-07-08 | $15.60 | $16.08 | $15.07 | $15.11 | $15.11 | 2,353,590 |
| 2024-07-05 | $15.45 | $15.69 | $15.10 | $15.64 | $15.64 | 1,315,200 |
| 2024-07-04 | $16.00 | $16.01 | $15.40 | $15.43 | $15.43 | 1,548,200 |
| 2024-07-03 | $16.25 | $16.33 | $15.86 | $15.89 | $15.89 | 1,541,000 |
| 2024-07-02 | $16.26 | $16.39 | $16.05 | $16.16 | $16.16 | 1,702,900 |
| 2024-07-01 | $16.33 | $16.49 | $15.81 | $16.29 | $16.29 | 1,828,740 |
| 2024-06-28 | $16.34 | $16.58 | $16.09 | $16.33 | $16.33 | 1,791,180 |
| 2024-06-27 | $16.63 | $16.72 | $16.21 | $16.24 | $16.24 | 1,305,250 |
| 2024-06-26 | $16.00 | $16.65 | $15.89 | $16.60 | $16.60 | 1,721,410 |
| 2024-06-25 | $16.33 | $16.55 | $15.95 | $16.09 | $16.09 | 2,180,520 |
| 2024-06-24 | $17.35 | $17.35 | $16.34 | $16.39 | $16.39 | 3,280,600 |
| 2024-06-21 | $17.09 | $17.44 | $16.83 | $17.36 | $17.36 | 2,064,100 |
| 2024-06-20 | $17.51 | $17.93 | $17.25 | $17.25 | $17.25 | 2,530,400 |
| 2024-06-19 | $17.82 | $17.83 | $17.53 | $17.70 | $17.70 | 1,654,000 |
| 2024-06-18 | $17.88 | $17.99 | $17.60 | $17.82 | $17.82 | 2,655,800 |
| 2024-06-17 | $17.40 | $18.39 | $17.30 | $17.73 | $17.73 | 4,284,210 |
| 2024-06-14 | $17.40 | $17.59 | $17.19 | $17.44 | $17.44 | 1,664,200 |
| 2024-06-13 | $17.46 | $17.68 | $17.31 | $17.41 | $17.41 | 1,822,150 |
| 2024-06-12 | $17.34 | $17.78 | $17.31 | $17.48 | $17.48 | 2,746,700 |
| 2024-06-11 | $16.81 | $17.39 | $16.70 | $17.34 | $17.34 | 2,353,800 |
| 2024-06-07 | $17.17 | $17.31 | $16.60 | $17.04 | $17.04 | 3,307,700 |
| 2024-06-06 | $17.99 | $18.30 | $16.86 | $17.10 | $17.10 | 7,110,830 |
| 2024-06-05 | $18.35 | $18.65 | $18.00 | $18.01 | $18.01 | 2,866,700 |
| 2024-06-04 | $18.57 | $18.70 | $18.11 | $18.46 | $18.46 | 3,442,740 |
| 2024-06-03 | $18.50 | $18.86 | $18.15 | $18.57 | $18.57 | 6,117,790 |
| 2024-05-31 | $17.69 | $18.97 | $17.60 | $18.50 | $18.50 | 9,810,700 |
| 2024-05-30 | $16.77 | $17.96 | $16.50 | $17.90 | $17.90 | 6,554,080 |
| 2024-05-29 | $16.85 | $17.02 | $16.78 | $16.84 | $16.84 | 916,200 |
| 2024-05-28 | $16.80 | $17.19 | $16.65 | $16.90 | $16.90 | 1,663,300 |
| 2024-05-27 | $16.69 | $17.10 | $16.30 | $16.85 | $16.85 | 2,269,300 |
| 2024-05-24 | $17.08 | $17.18 | $16.65 | $16.67 | $16.67 | 1,874,800 |
| 2024-05-23 | $17.55 | $17.58 | $17.07 | $17.07 | $17.07 | 2,274,800 |
| 2024-05-22 | $17.62 | $17.87 | $17.53 | $17.64 | $17.64 | 1,791,900 |
| 2024-05-21 | $17.56 | $17.74 | $17.40 | $17.62 | $17.62 | 1,929,900 |
| 2024-05-20 | $17.68 | $17.85 | $17.45 | $17.57 | $17.57 | 2,207,700 |
| 2024-05-17 | $17.28 | $17.65 | $17.19 | $17.65 | $17.65 | 2,691,030 |
| 2024-05-16 | $17.59 | $17.86 | $17.33 | $17.37 | $17.37 | 2,541,600 |
| 2024-05-15 | $17.35 | $17.98 | $17.06 | $17.66 | $17.66 | 4,343,300 |
| 2024-05-14 | $17.24 | $17.58 | $17.20 | $17.31 | $17.31 | 1,785,900 |
| 2024-05-13 | $17.35 | $18.24 | $17.10 | $17.28 | $17.28 | 3,683,700 |
| 2024-05-10 | $17.97 | $17.97 | $17.40 | $17.48 | $17.48 | 2,283,000 |
| 2024-05-09 | $17.68 | $18.27 | $17.56 | $17.91 | $17.91 | 3,411,200 |
| 2024-05-08 | $18.00 | $18.00 | $17.42 | $17.55 | $17.55 | 2,325,260 |
| 2024-05-07 | $17.72 | $17.93 | $17.60 | $17.91 | $17.91 | 2,623,700 |
| 2024-05-06 | $17.55 | $17.84 | $17.47 | $17.76 | $17.76 | 3,365,820 |
| 2024-04-30 | $17.67 | $17.85 | $17.35 | $17.53 | $17.53 | 2,799,880 |
| 2024-04-29 | $17.32 | $17.88 | $17.28 | $17.68 | $17.68 | 3,971,400 |
| 2024-04-26 | $16.88 | $17.48 | $16.80 | $17.26 | $17.26 | 4,206,400 |
| 2024-04-25 | $17.01 | $17.17 | $16.86 | $16.88 | $16.88 | 2,522,500 |
| 2024-04-24 | $17.04 | $17.36 | $16.88 | $17.18 | $17.18 | 3,387,300 |
| 2024-04-23 | $17.14 | $17.33 | $16.73 | $16.95 | $16.95 | 6,854,620 |
| 2024-04-22 | $15.73 | $17.30 | $15.73 | $17.30 | $17.30 | 5,507,700 |
| 2024-04-19 | $16.07 | $16.07 | $15.61 | $15.73 | $15.73 | 3,190,790 |
| 2024-04-18 | $16.66 | $16.66 | $16.01 | $16.12 | $16.12 | 2,856,230 |
| 2024-04-17 | $15.60 | $16.52 | $15.60 | $16.38 | $16.38 | 3,813,220 |
| 2024-04-16 | $16.46 | $16.48 | $15.40 | $15.40 | $15.40 | 4,944,630 |
| 2024-04-15 | $17.47 | $17.55 | $16.01 | $16.64 | $16.64 | 5,705,560 |
| 2024-04-12 | $17.44 | $18.20 | $17.36 | $17.73 | $17.73 | 3,893,470 |
| 2024-04-11 | $17.46 | $17.66 | $17.28 | $17.48 | $17.48 | 2,645,810 |
| 2024-04-10 | $18.02 | $18.02 | $17.32 | $17.46 | $17.46 | 3,525,170 |
| 2024-04-09 | $18.10 | $18.28 | $17.96 | $18.09 | $18.09 | 2,488,600 |
| 2024-04-08 | $18.67 | $18.67 | $18.07 | $18.08 | $18.08 | 3,852,080 |
| 2024-04-03 | $18.90 | $18.99 | $18.47 | $18.87 | $18.87 | 3,485,880 |
| 2024-04-02 | $19.20 | $19.20 | $18.67 | $18.87 | $18.87 | 4,080,100 |
| 2024-04-01 | $18.19 | $19.88 | $18.04 | $19.24 | $19.24 | 7,611,000 |
| 2024-03-29 | $17.91 | $18.11 | $17.63 | $18.10 | $18.10 | 2,718,400 |
| 2024-03-28 | $17.09 | $18.04 | $17.09 | $17.85 | $17.85 | 3,721,180 |
| 2024-03-27 | $18.00 | $18.10 | $17.18 | $17.18 | $17.18 | 4,801,650 |
| 2024-03-26 | $18.45 | $18.71 | $17.88 | $18.07 | $18.07 | 4,460,700 |
| 2024-03-25 | $19.30 | $19.45 | $18.48 | $18.51 | $18.51 | 4,947,570 |
| 2024-03-22 | $19.58 | $19.80 | $19.45 | $19.52 | $19.52 | 3,965,300 |
| 2024-03-21 | $20.01 | $20.46 | $19.77 | $19.79 | $19.79 | 6,047,610 |
| 2024-03-20 | $19.71 | $19.85 | $19.57 | $19.81 | $19.81 | 3,994,490 |
| 2024-03-19 | $19.70 | $20.14 | $19.70 | $19.73 | $19.73 | 5,350,220 |
| 2024-03-18 | $19.58 | $19.89 | $19.46 | $19.85 | $19.85 | 5,392,010 |
| 2024-03-15 | $19.04 | $19.56 | $19.02 | $19.55 | $19.55 | 4,888,210 |
| 2024-03-14 | $19.48 | $19.54 | $18.81 | $19.10 | $19.10 | 6,261,290 |
| 2024-03-13 | $19.55 | $19.98 | $19.40 | $19.52 | $19.52 | 7,317,500 |
| 2024-03-12 | $18.78 | $19.89 | $18.77 | $19.53 | $19.53 | 10,122,680 |
| 2024-03-11 | $18.46 | $18.74 | $18.27 | $18.72 | $18.72 | 3,742,240 |
| 2024-03-08 | $18.12 | $18.60 | $18.00 | $18.55 | $18.55 | 3,842,960 |
| 2024-03-07 | $18.55 | $18.71 | $18.07 | $18.08 | $18.08 | 4,219,890 |
| 2024-03-06 | $18.45 | $18.63 | $18.15 | $18.48 | $18.48 | 4,387,890 |
| 2024-03-05 | $18.36 | $19.10 | $18.08 | $18.66 | $18.66 | 7,128,570 |
| 2024-03-04 | $18.79 | $18.79 | $18.00 | $18.48 | $18.48 | 5,502,880 |
| 2024-03-01 | $18.48 | $19.01 | $18.33 | $18.80 | $18.80 | 5,851,230 |
| 2024-02-29 | $17.35 | $18.40 | $17.32 | $18.33 | $18.33 | 6,017,380 |
| 2024-02-28 | $18.96 | $19.27 | $17.52 | $17.55 | $17.55 | 8,133,370 |
| 2024-02-27 | $18.41 | $19.05 | $18.41 | $18.97 | $18.97 | 7,621,720 |
| 2024-02-26 | $18.60 | $19.14 | $18.30 | $18.60 | $18.60 | 5,665,770 |
| 2024-02-23 | $18.19 | $19.07 | $17.89 | $18.70 | $18.70 | 7,252,200 |
| 2024-02-22 | $17.34 | $18.42 | $17.13 | $18.20 | $18.20 | 7,243,460 |
| 2024-02-21 | $17.05 | $17.89 | $16.90 | $17.38 | $17.38 | 5,980,890 |
| 2024-02-20 | $17.19 | $17.36 | $16.76 | $17.24 | $17.24 | 4,757,190 |
| 2024-02-19 | $17.11 | $17.50 | $16.93 | $17.31 | $17.31 | 5,313,330 |
| 2024-02-08 | $15.76 | $17.15 | $15.58 | $17.03 | $17.03 | 7,189,340 |
| 2024-02-07 | $15.68 | $16.47 | $15.08 | $15.60 | $15.60 | 6,298,770 |
| 2024-02-06 | $15.86 | $16.48 | $14.46 | $15.78 | $15.78 | 9,104,700 |
| 2024-02-05 | $17.61 | $17.61 | $16.07 | $16.07 | $16.07 | 8,488,990 |
| 2024-02-02 | $17.99 | $18.94 | $17.23 | $17.86 | $17.86 | 7,490,900 |
| 2024-02-01 | $18.23 | $18.66 | $17.60 | $18.02 | $18.02 | 6,389,760 |
| 2024-01-31 | $19.08 | $19.96 | $18.28 | $18.50 | $18.50 | 12,567,910 |
| 2024-01-30 | $19.60 | $21.20 | $18.86 | $20.03 | $20.03 | 19,505,030 |
| 2024-01-29 | $18.15 | $20.04 | $17.82 | $20.04 | $20.04 | 17,217,400 |
| 2024-01-26 | $18.30 | $18.88 | $18.05 | $18.22 | $18.22 | 6,375,380 |
| 2024-01-25 | $17.10 | $18.40 | $17.08 | $18.14 | $18.14 | 7,425,550 |
| 2024-01-24 | $16.79 | $17.03 | $16.17 | $16.97 | $16.97 | 5,665,720 |
| 2024-01-23 | $16.91 | $17.17 | $16.51 | $16.87 | $16.87 | 4,601,140 |
| 2024-01-22 | $18.15 | $18.27 | $16.79 | $16.90 | $16.90 | 5,365,640 |
| 2024-01-19 | $18.50 | $18.85 | $18.25 | $18.28 | $18.28 | 2,898,270 |
| 2024-01-18 | $18.25 | $18.74 | $17.88 | $18.68 | $18.68 | 5,244,630 |
| 2024-01-17 | $19.49 | $19.51 | $18.43 | $18.43 | $18.43 | 6,262,890 |
| 2024-01-16 | $20.20 | $20.36 | $19.11 | $19.48 | $19.48 | 6,968,430 |
| 2024-01-15 | $20.38 | $20.53 | $20.05 | $20.16 | $20.16 | 4,341,000 |
| 2024-01-12 | $21.07 | $21.30 | $20.66 | $20.66 | $20.66 | 4,423,350 |
| 2024-01-11 | $20.70 | $21.14 | $20.65 | $21.00 | $21.00 | 4,511,510 |
| 2024-01-10 | $21.03 | $21.44 | $20.02 | $20.73 | $20.73 | 7,696,400 |
| 2024-01-09 | $21.93 | $22.06 | $21.02 | $21.23 | $21.23 | 9,401,290 |
| 2024-01-08 | $21.93 | $22.55 | $21.66 | $22.14 | $22.14 | 7,688,450 |
| 2024-01-05 | $22.71 | $22.89 | $21.83 | $22.01 | $22.01 | 13,003,990 |
| 2024-01-04 | $22.50 | $23.50 | $22.29 | $23.15 | $23.15 | 21,734,000 |
| 2024-01-03 | $22.28 | $22.53 | $21.96 | $22.47 | $22.47 | 11,345,050 |
| 2024-01-02 | $22.69 | $23.18 | $22.20 | $22.35 | $22.35 | 21,809,990 |
| 2024-01-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-12-29 | $21.75 | $22.91 | $21.31 | $22.91 | $22.91 | 14,442,000 |
| 2023-12-28 | $20.44 | $21.05 | $20.20 | $20.83 | $20.83 | 4,010,800 |
| 2023-12-27 | $20.00 | $20.74 | $20.00 | $20.50 | $20.50 | 3,857,980 |
| 2023-12-26 | $20.40 | $20.49 | $19.97 | $20.18 | $20.18 | 3,804,000 |
| 2023-12-25 | $20.40 | $20.73 | $20.20 | $20.66 | $20.66 | 2,954,400 |
| 2023-12-22 | $20.60 | $20.90 | $20.52 | $20.64 | $20.64 | 3,560,400 |
| 2023-12-21 | $20.50 | $20.75 | $20.14 | $20.68 | $20.68 | 2,962,800 |
| 2023-12-20 | $20.64 | $21.30 | $20.40 | $20.68 | $20.68 | 4,504,400 |
| 2023-12-19 | $20.56 | $21.00 | $20.50 | $20.67 | $20.67 | 3,334,660 |
| 2023-12-18 | $21.26 | $21.26 | $20.59 | $20.63 | $20.63 | 4,396,190 |
| 2023-12-15 | $21.60 | $21.88 | $21.17 | $21.29 | $21.29 | 4,767,180 |
| 2023-12-14 | $21.70 | $22.11 | $21.40 | $21.75 | $21.75 | 8,816,340 |
| 2023-12-13 | $21.25 | $22.54 | $20.99 | $22.09 | $22.09 | 14,027,130 |
| 2023-12-12 | $21.10 | $21.62 | $21.03 | $21.16 | $21.16 | 4,420,940 |
| 2023-12-11 | $21.00 | $21.15 | $20.77 | $21.03 | $21.03 | 4,704,740 |
| 2023-12-08 | $21.26 | $21.38 | $20.98 | $21.21 | $21.21 | 4,223,710 |
| 2023-12-07 | $21.40 | $21.42 | $20.77 | $21.15 | $21.15 | 6,135,250 |
| 2023-12-06 | $21.37 | $21.70 | $21.28 | $21.42 | $21.42 | 4,757,630 |
| 2023-12-05 | $22.26 | $22.26 | $21.40 | $21.40 | $21.40 | 5,919,430 |
| 2023-12-04 | $22.12 | $22.38 | $21.97 | $22.26 | $22.26 | 4,670,610 |
| 2023-12-01 | $21.96 | $22.20 | $21.55 | $22.12 | $22.12 | 6,143,110 |
| 2023-11-30 | $22.53 | $22.63 | $21.75 | $22.01 | $22.01 | 5,896,510 |
| 2023-11-29 | $22.02 | $23.07 | $22.02 | $22.53 | $22.53 | 9,177,090 |
| 2023-11-28 | $21.81 | $22.36 | $21.81 | $22.18 | $22.18 | 7,058,520 |
| 2023-11-27 | $22.46 | $22.90 | $21.80 | $21.89 | $21.89 | 10,941,040 |
| 2023-11-24 | $23.44 | $23.44 | $22.52 | $22.79 | $22.79 | 10,500,800 |
| 2023-11-23 | $22.60 | $23.06 | $22.45 | $22.66 | $22.66 | 8,811,640 |
| 2023-11-22 | $22.53 | $23.07 | $22.46 | $22.47 | $22.47 | 8,146,040 |
| 2023-11-21 | $23.28 | $23.39 | $22.70 | $22.80 | $22.80 | 10,473,570 |
| 2023-11-20 | $23.42 | $23.42 | $22.82 | $23.22 | $23.22 | 13,616,210 |
| 2023-11-17 | $22.10 | $24.10 | $21.99 | $23.63 | $23.63 | 21,342,270 |
| 2023-11-16 | $21.96 | $22.74 | $21.88 | $22.35 | $22.35 | 14,933,230 |
| 2023-11-15 | $22.30 | $22.34 | $21.62 | $21.85 | $21.85 | 10,894,380 |
| 2023-11-14 | $21.79 | $22.20 | $21.61 | $22.14 | $22.14 | 13,179,110 |
| 2023-11-13 | $22.01 | $22.20 | $21.62 | $21.85 | $21.85 | 13,277,330 |
| 2023-11-10 | $22.79 | $23.05 | $21.85 | $22.02 | $22.02 | 26,481,260 |
| 2023-11-09 | $25.99 | $27.26 | $23.56 | $23.83 | $23.83 | 46,995,680 |
| 2023-11-08 | $23.10 | $25.40 | $23.10 | $25.40 | $25.40 | 41,673,270 |
| 2023-11-07 | $21.80 | $23.64 | $21.68 | $23.09 | $23.09 | 22,563,640 |
| 2023-11-06 | $21.34 | $22.19 | $21.27 | $21.79 | $21.79 | 10,253,090 |
| 2023-11-03 | $21.10 | $22.65 | $21.06 | $21.60 | $21.60 | 10,212,460 |
| 2023-11-02 | $21.97 | $22.03 | $20.90 | $21.05 | $21.05 | 9,218,860 |
| 2023-11-01 | $21.62 | $22.17 | $21.38 | $21.75 | $21.75 | 10,894,470 |
| 2023-10-31 | $21.25 | $23.42 | $21.15 | $22.17 | $22.17 | 21,003,200 |
| 2023-10-30 | $20.82 | $21.80 | $20.51 | $21.46 | $21.46 | 16,333,620 |
| 2023-10-27 | $20.86 | $21.86 | $20.86 | $21.11 | $21.11 | 22,708,330 |
| 2023-10-26 | $22.07 | $23.61 | $21.30 | $21.31 | $21.31 | 37,599,030 |
| 2023-10-25 | $19.30 | $21.46 | $19.12 | $21.46 | $21.46 | 14,525,790 |
| 2023-10-24 | $18.71 | $19.78 | $18.05 | $19.51 | $19.51 | 10,978,670 |
| 2023-10-23 | $18.62 | $20.00 | $18.19 | $19.08 | $19.08 | 9,759,120 |
| 2023-10-20 | $19.46 | $19.46 | $18.00 | $18.64 | $18.64 | 10,974,550 |
| 2023-10-19 | $20.26 | $20.41 | $19.39 | $19.45 | $19.45 | 14,721,680 |
| 2023-10-18 | $19.90 | $21.96 | $19.81 | $20.78 | $20.78 | 23,105,380 |
| 2023-10-17 | $18.46 | $20.35 | $18.42 | $20.35 | $20.35 | 10,666,880 |
| 2023-10-16 | $18.96 | $18.96 | $18.39 | $18.50 | $18.50 | 3,410,800 |
| 2023-10-13 | $18.64 | $19.21 | $18.50 | $19.02 | $19.02 | 4,592,700 |
| 2023-10-12 | $18.78 | $18.79 | $18.41 | $18.70 | $18.70 | 2,452,070 |
| 2023-10-11 | $18.67 | $18.71 | $18.27 | $18.51 | $18.51 | 3,659,680 |
| 2023-10-10 | $18.32 | $18.97 | $18.26 | $18.81 | $18.81 | 4,604,980 |
| 2023-10-09 | $18.15 | $18.35 | $17.96 | $18.17 | $18.17 | 2,572,450 |
| 2023-09-28 | $17.58 | $18.30 | $17.58 | $18.25 | $18.25 | 3,940,200 |
| 2023-09-27 | $17.50 | $17.88 | $17.50 | $17.57 | $17.57 | 2,829,100 |
| 2023-09-26 | $18.00 | $18.16 | $17.51 | $17.71 | $17.71 | 3,844,800 |
| 2023-09-25 | $18.49 | $18.60 | $17.79 | $18.15 | $18.15 | 5,335,350 |
| 2023-09-22 | $17.40 | $18.80 | $17.34 | $18.65 | $18.65 | 5,825,130 |
| 2023-09-21 | $17.38 | $17.56 | $17.22 | $17.55 | $17.55 | 1,516,500 |
| 2023-09-20 | $17.55 | $17.78 | $17.33 | $17.38 | $17.38 | 1,437,900 |
| 2023-09-19 | $17.76 | $17.82 | $17.52 | $17.57 | $17.57 | 1,839,000 |
| 2023-09-18 | $18.23 | $18.23 | $17.69 | $17.79 | $17.79 | 2,376,090 |
| 2023-09-15 | $18.00 | $18.30 | $17.87 | $18.28 | $18.28 | 2,041,300 |
| 2023-09-14 | $18.22 | $18.25 | $17.78 | $17.93 | $17.93 | 1,668,110 |
| 2023-09-13 | $18.46 | $18.70 | $18.05 | $18.18 | $18.18 | 2,399,150 |
| 2023-09-12 | $18.42 | $18.80 | $18.24 | $18.56 | $18.56 | 2,865,000 |
| 2023-09-11 | $18.88 | $18.90 | $18.38 | $18.48 | $18.48 | 3,439,800 |
| 2023-09-08 | $18.20 | $19.08 | $18.17 | $18.98 | $18.98 | 3,740,300 |
| 2023-09-07 | $18.66 | $18.75 | $18.25 | $18.26 | $18.26 | 3,324,480 |
| 2023-09-06 | $18.56 | $18.84 | $18.36 | $18.76 | $18.76 | 2,956,610 |
| 2023-09-05 | $18.58 | $18.87 | $18.46 | $18.53 | $18.53 | 1,565,980 |
| 2023-09-04 | $18.52 | $18.55 | $18.35 | $18.51 | $18.51 | 1,477,150 |
| 2023-09-01 | $18.41 | $18.52 | $18.27 | $18.52 | $18.52 | 1,668,550 |
| 2023-08-31 | $18.39 | $18.52 | $18.25 | $18.40 | $18.40 | 2,255,050 |
| 2023-08-30 | $18.03 | $18.58 | $17.91 | $18.39 | $18.39 | 3,554,670 |
| 2023-08-29 | $16.95 | $18.00 | $16.90 | $17.88 | $17.88 | 3,951,610 |
| 2023-08-28 | $17.66 | $17.82 | $16.80 | $16.94 | $16.94 | 3,008,920 |
| 2023-08-25 | $17.42 | $17.43 | $16.90 | $17.01 | $17.01 | 2,296,460 |
| 2023-08-24 | $17.62 | $17.79 | $17.30 | $17.42 | $17.42 | 1,840,500 |
| 2023-08-23 | $17.69 | $17.89 | $17.61 | $17.62 | $17.62 | 1,332,200 |
| 2023-08-22 | $17.68 | $17.95 | $17.48 | $17.90 | $17.90 | 2,269,500 |
| 2023-08-21 | $17.90 | $18.12 | $17.69 | $17.69 | $17.69 | 2,001,600 |
| 2023-08-18 | $18.31 | $18.57 | $18.02 | $18.03 | $18.03 | 1,998,800 |
| 2023-08-17 | $18.20 | $18.43 | $18.00 | $18.30 | $18.30 | 1,816,100 |
| 2023-08-16 | $18.80 | $18.80 | $18.22 | $18.29 | $18.29 | 2,399,930 |
| 2023-08-15 | $18.81 | $18.98 | $18.57 | $18.67 | $18.67 | 2,105,870 |
| 2023-08-14 | $19.07 | $19.09 | $18.60 | $18.81 | $18.81 | 3,426,370 |
| 2023-08-11 | $19.62 | $19.62 | $19.11 | $19.16 | $19.16 | 1,796,050 |
| 2023-08-10 | $19.59 | $19.66 | $19.46 | $19.53 | $19.53 | 1,364,290 |
| 2023-08-09 | $19.87 | $19.94 | $19.51 | $19.60 | $19.60 | 1,492,890 |
| 2023-08-08 | $20.00 | $20.19 | $19.81 | $19.98 | $19.98 | 1,779,970 |
| 2023-08-07 | $19.82 | $20.03 | $19.70 | $20.00 | $20.00 | 1,972,660 |
| 2023-08-04 | $19.82 | $20.02 | $19.77 | $19.82 | $19.82 | 1,513,600 |
| 2023-08-03 | $19.99 | $20.05 | $19.72 | $19.81 | $19.81 | 2,298,600 |
| 2023-08-02 | $19.91 | $20.12 | $19.84 | $20.04 | $20.04 | 1,570,900 |
| 2023-08-01 | $19.99 | $20.25 | $19.94 | $19.95 | $19.95 | 2,344,500 |
| 2023-07-31 | $19.65 | $20.10 | $19.62 | $19.99 | $19.99 | 2,703,400 |
| 2023-07-28 | $19.44 | $19.79 | $19.28 | $19.78 | $19.78 | 1,733,500 |
| 2023-07-27 | $19.93 | $20.06 | $19.45 | $19.49 | $19.49 | 2,231,500 |
| 2023-07-26 | $20.23 | $20.26 | $19.83 | $19.92 | $19.92 | 1,641,100 |
| 2023-07-25 | $19.88 | $20.47 | $19.85 | $20.22 | $20.22 | 2,399,000 |
| 2023-07-24 | $19.86 | $20.05 | $19.70 | $19.72 | $19.72 | 1,616,460 |
| 2023-07-21 | $19.90 | $20.27 | $19.90 | $19.93 | $19.93 | 1,959,600 |
| 2023-07-20 | $20.30 | $20.43 | $19.86 | $19.96 | $19.96 | 2,415,300 |
| 2023-07-19 | $20.65 | $20.74 | $20.14 | $20.29 | $20.29 | 3,699,250 |
| 2023-07-18 | $20.89 | $21.07 | $20.40 | $20.70 | $20.70 | 3,530,870 |
| 2023-07-17 | $20.89 | $21.30 | $20.85 | $21.03 | $21.03 | 2,616,260 |
| 2023-07-14 | $21.33 | $21.46 | $20.90 | $20.95 | $20.95 | 3,213,010 |
| 2023-07-13 | $21.43 | $21.56 | $21.27 | $21.35 | $21.35 | 2,996,790 |
| 2023-07-12 | $21.50 | $21.78 | $21.24 | $21.47 | $21.47 | 4,057,550 |
| 2023-07-11 | $20.99 | $21.80 | $20.85 | $21.51 | $21.51 | 4,801,290 |
| 2023-07-10 | $20.95 | $21.00 | $20.65 | $20.85 | $20.85 | 2,660,780 |
| 2023-07-07 | $21.34 | $21.34 | $20.88 | $20.95 | $20.95 | 3,638,430 |
| 2023-07-06 | $21.01 | $21.70 | $20.91 | $21.35 | $21.35 | 4,807,200 |
| 2023-07-05 | $20.98 | $21.45 | $20.76 | $21.11 | $21.11 | 3,885,050 |
| 2023-07-04 | $20.70 | $21.14 | $20.54 | $21.10 | $21.10 | 3,647,000 |
| 2023-07-03 | $20.90 | $20.98 | $20.55 | $20.75 | $20.75 | 3,795,340 |
| 2023-06-30 | $20.12 | $21.52 | $19.92 | $20.99 | $20.99 | 7,620,870 |
| 2023-06-29 | $20.12 | $20.44 | $20.05 | $20.05 | $20.05 | 2,202,450 |
| 2023-06-28 | $20.67 | $20.69 | $20.05 | $20.27 | $20.27 | 3,033,950 |
| 2023-06-27 | $20.71 | $20.75 | $20.21 | $20.67 | $20.67 | 3,336,600 |
| 2023-06-26 | $21.10 | $21.30 | $20.29 | $20.45 | $20.45 | 4,030,980 |
| 2023-06-21 | $21.56 | $21.73 | $21.16 | $21.21 | $21.21 | 3,356,130 |
| 2023-06-20 | $21.48 | $21.74 | $21.34 | $21.56 | $21.56 | 4,542,300 |
| 2023-06-19 | $21.66 | $21.91 | $21.22 | $21.71 | $21.71 | 6,742,970 |
| 2023-06-16 | $20.52 | $21.76 | $20.52 | $21.58 | $21.58 | 9,414,990 |
| 2023-06-15 | $21.21 | $21.21 | $20.46 | $20.49 | $20.49 | 5,333,870 |
| 2023-06-14 | $20.10 | $21.40 | $19.89 | $21.01 | $21.01 | 9,842,230 |
| 2023-06-13 | $19.45 | $20.16 | $19.30 | $20.10 | $20.10 | 4,422,290 |
| 2023-06-12 | $18.88 | $19.58 | $18.81 | $19.45 | $19.45 | 3,466,030 |
| 2023-06-09 | $18.81 | $18.96 | $18.58 | $18.86 | $18.86 | 2,079,880 |
| 2023-06-08 | $19.39 | $19.39 | $18.80 | $18.83 | $18.83 | 2,955,680 |
| 2023-06-07 | $19.03 | $19.46 | $18.89 | $19.39 | $19.39 | 2,356,720 |
| 2023-06-06 | $19.67 | $19.67 | $19.01 | $19.01 | $19.01 | 3,108,260 |
| 2023-06-05 | $19.68 | $19.80 | $19.50 | $19.67 | $19.67 | 2,093,120 |
| 2023-06-02 | $19.58 | $20.15 | $19.54 | $19.71 | $19.71 | 3,028,740 |
| 2023-06-01 | $19.60 | $19.83 | $19.30 | $19.66 | $19.66 | 2,883,620 |
| 2023-05-31 | $19.44 | $19.80 | $19.30 | $19.64 | $19.64 | 2,829,640 |
| 2023-05-30 | $19.35 | $20.22 | $19.08 | $19.54 | $19.54 | 4,800,060 |
| 2023-05-29 | $18.94 | $19.68 | $18.86 | $19.38 | $19.38 | 4,435,380 |
| 2023-05-26 | $19.04 | $19.16 | $18.73 | $18.97 | $18.97 | 1,927,450 |
| 2023-05-25 | $18.66 | $19.19 | $18.61 | $19.13 | $19.13 | 2,547,960 |
| 2023-05-24 | $18.85 | $19.01 | $18.61 | $18.81 | $18.81 | 2,095,780 |
| 2023-05-23 | $19.15 | $19.17 | $18.80 | $18.97 | $18.97 | 2,260,320 |
| 2023-05-22 | $19.58 | $19.59 | $19.15 | $19.24 | $19.24 | 3,114,450 |
| 2023-05-19 | $19.00 | $20.28 | $18.90 | $19.58 | $19.58 | 5,322,260 |
| 2023-05-18 | $19.06 | $19.17 | $18.86 | $18.97 | $18.97 | 1,928,680 |
| 2023-05-17 | $18.65 | $19.10 | $18.51 | $19.03 | $19.03 | 1,944,700 |
| 2023-05-16 | $18.67 | $18.83 | $18.57 | $18.65 | $18.65 | 1,401,430 |
| 2023-05-15 | $18.85 | $18.85 | $18.45 | $18.75 | $18.75 | 1,693,060 |
| 2023-05-12 | $18.70 | $18.90 | $18.60 | $18.83 | $18.83 | 1,618,310 |
| 2023-05-11 | $19.04 | $19.04 | $18.60 | $18.82 | $18.82 | 2,128,530 |
| 2023-05-10 | $18.71 | $19.20 | $18.62 | $18.90 | $18.90 | 3,874,390 |
| 2023-05-09 | $18.50 | $19.47 | $18.21 | $18.71 | $18.71 | 5,844,680 |
| 2023-05-08 | $18.30 | $18.63 | $18.26 | $18.50 | $18.50 | 2,642,820 |
| 2023-05-05 | $18.50 | $18.58 | $18.28 | $18.31 | $18.31 | 2,110,780 |
| 2023-05-04 | $18.75 | $18.85 | $18.25 | $18.48 | $18.48 | 3,307,540 |
| 2023-05-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2023-05-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2023-04-28 | $18.44 | $19.05 | $18.35 | $18.88 | $18.88 | 4,055,580 |
| 2023-04-27 | $18.95 | $19.11 | $18.68 | $18.77 | $18.77 | 2,877,800 |
| 2023-04-26 | $18.57 | $19.08 | $18.51 | $18.94 | $18.94 | 3,026,170 |
| 2023-04-25 | $19.87 | $19.98 | $18.50 | $18.73 | $18.73 | 6,232,360 |
| 2023-04-24 | $20.71 | $20.71 | $19.65 | $19.87 | $19.87 | 5,043,280 |
| 2023-04-21 | $21.30 | $21.56 | $20.62 | $20.71 | $20.71 | 4,397,480 |
| 2023-04-20 | $21.43 | $22.02 | $21.22 | $21.62 | $21.62 | 5,025,320 |
| 2023-04-19 | $21.15 | $21.60 | $21.01 | $21.17 | $21.17 | 3,345,350 |
| 2023-04-18 | $22.03 | $22.03 | $21.12 | $21.25 | $21.25 | 5,545,830 |
| 2023-04-17 | $22.39 | $22.45 | $21.82 | $22.05 | $22.05 | 5,092,160 |
| 2023-04-14 | $21.96 | $23.33 | $21.76 | $22.64 | $22.64 | 9,242,460 |
| 2023-04-13 | $22.27 | $22.39 | $21.68 | $21.71 | $21.71 | 4,279,200 |
| 2023-04-12 | $22.35 | $22.64 | $22.10 | $22.42 | $22.42 | 4,138,560 |
| 2023-04-11 | $22.70 | $22.93 | $22.02 | $22.22 | $22.22 | 5,820,290 |
| 2023-04-10 | $22.62 | $23.30 | $22.32 | $22.70 | $22.70 | 7,033,480 |
| 2023-04-07 | $22.57 | $22.89 | $22.40 | $22.75 | $22.75 | 4,925,650 |
| 2023-04-06 | $22.42 | $22.87 | $22.10 | $22.58 | $22.58 | 8,219,520 |
| 2023-04-05 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-04-04 | $21.70 | $22.89 | $21.44 | $22.57 | $22.57 | 15,333,260 |
| 2023-04-03 | $20.51 | $21.39 | $20.51 | $21.38 | $21.38 | 4,089,300 |
| 2023-03-31 | $20.40 | $20.84 | $20.32 | $20.84 | $20.84 | 2,995,610 |
| 2023-03-30 | $20.76 | $20.95 | $20.22 | $20.40 | $20.40 | 3,352,620 |
| 2023-03-29 | $21.00 | $21.10 | $20.58 | $20.76 | $20.76 | 2,733,810 |
| 2023-03-28 | $21.02 | $21.45 | $20.82 | $21.19 | $21.19 | 3,982,920 |
| 2023-03-27 | $21.26 | $21.28 | $20.84 | $21.01 | $21.01 | 2,920,640 |
| 2023-03-24 | $21.52 | $21.64 | $21.21 | $21.25 | $21.25 | 3,241,090 |
| 2023-03-23 | $21.68 | $21.69 | $21.37 | $21.52 | $21.52 | 3,190,680 |
| 2023-03-22 | $21.89 | $21.89 | $21.44 | $21.55 | $21.55 | 3,412,960 |
| 2023-03-21 | $21.86 | $21.90 | $21.59 | $21.80 | $21.80 | 3,037,800 |
| 2023-03-20 | $21.59 | $22.08 | $21.51 | $21.74 | $21.74 | 4,734,120 |
| 2023-03-17 | $21.22 | $21.98 | $21.13 | $21.67 | $21.67 | 6,209,040 |
| 2023-03-16 | $21.40 | $21.47 | $20.97 | $21.11 | $21.11 | 4,050,510 |
| 2023-03-15 | $20.73 | $21.90 | $20.67 | $21.62 | $21.62 | 9,261,130 |
| 2023-03-14 | $20.95 | $21.12 | $20.19 | $20.56 | $20.56 | 3,862,300 |
| 2023-03-13 | $21.06 | $21.15 | $20.72 | $21.07 | $21.07 | 3,208,330 |
| 2023-03-10 | $21.35 | $21.44 | $21.03 | $21.17 | $21.17 | 3,698,740 |
| 2023-03-09 | $21.53 | $21.53 | $21.20 | $21.50 | $21.50 | 2,456,100 |
| 2023-03-08 | $21.26 | $21.53 | $21.20 | $21.40 | $21.40 | 2,763,700 |
| 2023-03-07 | $21.80 | $21.80 | $21.23 | $21.28 | $21.28 | 4,534,970 |
| 2023-03-06 | $22.00 | $22.00 | $21.63 | $21.68 | $21.68 | 6,154,020 |
| 2023-03-03 | $21.93 | $22.18 | $21.89 | $22.12 | $22.12 | 4,255,310 |
| 2023-03-02 | $22.30 | $22.31 | $21.83 | $21.98 | $21.98 | 7,398,580 |
| 2023-03-01 | $23.30 | $23.49 | $22.08 | $22.42 | $22.42 | 16,877,040 |
| 2023-02-28 | $23.25 | $23.78 | $23.25 | $23.58 | $23.58 | 2,801,180 |
| 2023-02-27 | $23.53 | $23.65 | $23.20 | $23.26 | $23.26 | 3,314,340 |
| 2023-02-24 | $23.70 | $24.10 | $23.40 | $23.73 | $23.73 | 4,071,810 |
| 2023-02-23 | $23.50 | $24.11 | $23.50 | $23.74 | $23.74 | 4,454,630 |
| 2023-02-22 | $23.13 | $24.08 | $22.97 | $23.68 | $23.68 | 6,128,700 |
| 2023-02-21 | $23.42 | $23.63 | $22.99 | $23.15 | $23.15 | 3,973,000 |
| 2023-02-20 | $23.27 | $23.63 | $22.90 | $23.43 | $23.43 | 3,543,240 |
| 2023-02-17 | $23.28 | $23.43 | $22.95 | $23.30 | $23.30 | 3,992,220 |
| 2023-02-16 | $24.19 | $24.25 | $23.17 | $23.28 | $23.28 | 8,135,030 |
| 2023-02-15 | $24.03 | $24.41 | $24.03 | $24.33 | $24.33 | 4,363,330 |
| 2023-02-14 | $24.24 | $24.41 | $23.97 | $24.21 | $24.21 | 3,234,390 |
| 2023-02-13 | $24.00 | $24.38 | $23.81 | $24.15 | $24.15 | 4,105,200 |
| 2023-02-10 | $24.37 | $24.68 | $23.71 | $24.23 | $24.23 | 5,432,400 |
| 2023-02-09 | $23.60 | $24.48 | $23.35 | $24.39 | $24.39 | 6,526,310 |
| 2023-02-08 | $24.85 | $25.31 | $23.60 | $23.62 | $23.62 | 8,893,670 |
| 2023-02-07 | $24.58 | $25.00 | $24.32 | $24.85 | $24.85 | 5,096,260 |
| 2023-02-06 | $25.50 | $25.65 | $24.68 | $24.68 | $24.68 | 9,240,770 |
| 2023-02-03 | $24.80 | $26.00 | $24.73 | $25.99 | $25.99 | 11,905,700 |
| 2023-02-02 | $23.93 | $25.52 | $23.93 | $24.95 | $24.95 | 12,371,310 |
| 2023-02-01 | $23.93 | $24.11 | $23.70 | $23.96 | $23.96 | 4,142,060 |
| 2023-01-31 | $24.31 | $24.36 | $23.61 | $23.78 | $23.78 | 5,755,000 |
| 2023-01-30 | $24.06 | $24.95 | $23.92 | $24.36 | $24.36 | 9,647,500 |
| 2023-01-20 | $23.00 | $24.50 | $22.72 | $24.06 | $24.06 | 9,060,890 |
| 2023-01-19 | $22.80 | $23.09 | $22.65 | $22.91 | $22.91 | 3,100,400 |
| 2023-01-18 | $22.80 | $22.99 | $22.61 | $22.81 | $22.81 | 2,273,700 |
| 2023-01-17 | $23.22 | $23.22 | $22.63 | $22.80 | $22.80 | 2,875,980 |
| 2023-01-16 | $22.73 | $23.50 | $22.51 | $22.90 | $22.90 | 5,395,040 |
| 2023-01-13 | $23.18 | $23.30 | $22.61 | $22.71 | $22.71 | 4,555,820 |
| 2023-01-12 | $23.45 | $24.10 | $23.01 | $23.20 | $23.20 | 7,358,410 |
| 2023-01-11 | $23.08 | $23.52 | $22.59 | $22.87 | $22.87 | 5,196,360 |
| 2023-01-10 | $23.20 | $23.25 | $22.83 | $23.03 | $23.03 | 4,582,290 |
| 2023-01-09 | $21.83 | $23.70 | $21.67 | $23.40 | $23.40 | 11,213,420 |
| 2023-01-06 | $21.84 | $22.01 | $21.68 | $21.89 | $21.89 | 3,197,020 |
| 2023-01-05 | $21.89 | $22.14 | $21.74 | $21.82 | $21.82 | 3,018,860 |
| 2023-01-04 | $21.78 | $22.08 | $21.38 | $21.99 | $21.99 | 4,859,780 |
| 2023-01-03 | $20.90 | $21.88 | $20.80 | $21.65 | $21.65 | 4,521,530 |
| 2023-01-02 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-30 | $21.38 | $21.69 | $20.82 | $21.08 | $21.08 | 4,985,500 |
| 2022-12-29 | $20.80 | $21.50 | $20.62 | $21.16 | $21.16 | 3,147,500 |
| 2022-12-28 | $21.45 | $21.45 | $20.76 | $20.88 | $20.88 | 2,672,110 |
| 2022-12-27 | $21.48 | $21.55 | $21.08 | $21.42 | $21.42 | 2,484,570 |
| 2022-12-26 | $20.97 | $21.68 | $20.66 | $21.44 | $21.44 | 3,451,850 |
| 2022-12-23 | $20.92 | $21.11 | $20.45 | $20.99 | $20.99 | 3,648,810 |
| 2022-12-22 | $21.86 | $22.07 | $20.73 | $20.94 | $20.94 | 4,142,790 |
| 2022-12-21 | $21.96 | $21.99 | $21.30 | $21.68 | $21.68 | 3,462,100 |
| 2022-12-20 | $21.80 | $22.40 | $21.74 | $22.01 | $22.01 | 3,376,360 |
| 2022-12-19 | $22.43 | $22.46 | $21.57 | $21.79 | $21.79 | 4,281,130 |
| 2022-12-16 | $22.81 | $22.97 | $22.33 | $22.36 | $22.36 | 4,648,860 |
| 2022-12-15 | $22.81 | $23.50 | $22.80 | $22.96 | $22.96 | 4,680,490 |
| 2022-12-14 | $23.47 | $23.69 | $22.84 | $23.14 | $23.14 | 4,521,880 |
| 2022-12-13 | $23.40 | $23.47 | $23.00 | $23.12 | $23.12 | 4,433,300 |
| 2022-12-12 | $23.40 | $23.87 | $22.41 | $23.69 | $23.69 | 9,084,260 |
| 2022-12-09 | $22.95 | $23.88 | $22.73 | $23.45 | $23.45 | 8,322,820 |
| 2022-12-08 | $23.46 | $23.69 | $22.82 | $22.95 | $22.95 | 6,528,950 |
| 2022-12-07 | $23.70 | $24.23 | $23.14 | $23.46 | $23.46 | 10,961,060 |
| 2022-12-06 | $22.84 | $24.20 | $22.80 | $23.97 | $23.97 | 15,859,020 |
| 2022-12-05 | $22.25 | $23.88 | $22.20 | $23.14 | $23.14 | 11,020,390 |
| 2022-12-01 | $21.35 | $22.81 | $21.35 | $22.33 | $22.33 | 11,901,760 |
| 2022-11-30 | $21.50 | $21.72 | $21.28 | $21.33 | $21.33 | 7,115,180 |
| 2022-11-29 | $21.44 | $22.10 | $21.33 | $21.52 | $21.52 | 10,645,560 |
| 2022-11-28 | $21.46 | $22.01 | $21.26 | $21.41 | $21.41 | 8,394,510 |
| 2022-11-25 | $23.71 | $23.71 | $21.93 | $22.09 | $22.09 | 16,267,570 |
| 2022-11-24 | $23.77 | $25.34 | $23.56 | $23.74 | $23.74 | 21,286,820 |
| 2022-11-23 | $22.80 | $25.34 | $22.06 | $24.47 | $24.47 | 27,238,020 |
| 2022-11-22 | $21.74 | $23.40 | $21.51 | $23.04 | $23.04 | 23,755,180 |
| 2022-11-21 | $22.10 | $22.20 | $21.37 | $21.61 | $21.61 | 19,033,720 |
| 2022-11-18 | $20.28 | $22.28 | $20.15 | $22.28 | $22.28 | 23,582,250 |
| 2022-11-17 | $19.66 | $20.25 | $19.50 | $20.25 | $20.25 | 4,706,210 |
| 2022-11-16 | $20.10 | $20.49 | $19.74 | $19.85 | $19.85 | 5,354,200 |
| 2022-11-15 | $19.29 | $20.10 | $19.16 | $20.10 | $20.10 | 6,780,490 |
| 2022-11-14 | $19.36 | $19.72 | $19.12 | $19.29 | $19.29 | 3,388,790 |
| 2022-11-11 | $19.94 | $20.12 | $19.46 | $19.51 | $19.51 | 5,273,210 |
| 2022-11-10 | $19.56 | $19.81 | $19.31 | $19.54 | $19.54 | 4,089,890 |
| 2022-11-09 | $19.80 | $19.89 | $19.50 | $19.67 | $19.67 | 2,946,010 |
| 2022-11-08 | $19.84 | $19.98 | $19.52 | $19.78 | $19.78 | 4,330,480 |
| 2022-11-07 | $19.91 | $20.23 | $19.78 | $19.83 | $19.83 | 6,002,610 |
| 2022-11-04 | $19.95 | $20.12 | $19.64 | $20.05 | $20.05 | 5,442,980 |
| 2022-11-03 | $20.04 | $20.04 | $19.50 | $19.73 | $19.73 | 6,810,300 |
| 2022-11-02 | $19.43 | $20.55 | $19.28 | $20.17 | $20.17 | 12,446,300 |
| 2022-11-01 | $18.72 | $19.58 | $18.25 | $19.16 | $19.16 | 9,421,720 |
| 2022-10-31 | $17.52 | $19.44 | $17.45 | $18.55 | $18.55 | 8,872,910 |
| 2022-10-28 | $18.70 | $18.89 | $17.64 | $17.76 | $17.76 | 5,345,250 |
| 2022-10-27 | $19.04 | $19.30 | $18.70 | $18.81 | $18.81 | 4,181,230 |
| 2022-10-26 | $18.14 | $18.98 | $18.14 | $18.88 | $18.88 | 6,153,490 |
| 2022-10-25 | $18.54 | $18.55 | $17.80 | $18.12 | $18.12 | 4,496,690 |
| 2022-10-24 | $18.49 | $19.18 | $18.33 | $18.54 | $18.54 | 5,208,090 |
| 2022-10-21 | $18.70 | $18.80 | $18.25 | $18.49 | $18.49 | 3,076,680 |
| 2022-10-20 | $18.50 | $18.98 | $18.14 | $18.60 | $18.60 | 4,381,920 |
| 2022-10-19 | $18.78 | $18.95 | $18.54 | $18.62 | $18.62 | 3,360,120 |
| 2022-10-18 | $18.92 | $19.00 | $18.39 | $18.83 | $18.83 | 5,312,930 |
| 2022-10-17 | $18.13 | $19.10 | $18.00 | $18.94 | $18.94 | 6,841,800 |
| 2022-10-14 | $18.18 | $18.35 | $17.94 | $18.20 | $18.20 | 3,860,700 |
| 2022-10-13 | $17.79 | $18.18 | $17.60 | $17.93 | $17.93 | 3,953,300 |
| 2022-10-12 | $16.81 | $17.84 | $16.70 | $17.83 | $17.83 | 5,695,010 |
| 2022-10-11 | $16.72 | $16.88 | $16.44 | $16.81 | $16.81 | 2,737,500 |
| 2022-10-10 | $17.46 | $17.46 | $16.55 | $16.66 | $16.66 | 4,680,260 |
| 2022-09-30 | $17.50 | $17.90 | $17.46 | $17.46 | $17.46 | 3,337,110 |
| 2022-09-29 | $18.08 | $18.22 | $17.80 | $17.97 | $17.97 | 3,147,700 |
| 2022-09-28 | $18.58 | $18.58 | $17.90 | $17.90 | $17.90 | 3,878,910 |
| 2022-09-27 | $18.10 | $18.65 | $18.01 | $18.63 | $18.63 | 3,858,400 |
| 2022-09-26 | $17.92 | $18.44 | $17.78 | $18.07 | $18.07 | 4,458,600 |
| 2022-09-23 | $18.89 | $18.94 | $18.00 | $18.07 | $18.07 | 5,859,100 |
| 2022-09-22 | $19.00 | $19.38 | $18.85 | $18.93 | $18.93 | 3,599,210 |
| 2022-09-21 | $19.31 | $19.38 | $18.83 | $19.11 | $19.11 | 3,259,790 |
| 2022-09-20 | $19.08 | $19.67 | $19.07 | $19.28 | $19.28 | 3,923,690 |
| 2022-09-19 | $19.73 | $19.96 | $18.96 | $19.06 | $19.06 | 5,396,490 |
| 2022-09-16 | $19.36 | $20.46 | $18.98 | $19.73 | $19.73 | 7,902,090 |
| 2022-09-15 | $20.13 | $20.19 | $18.80 | $19.22 | $19.22 | 8,520,900 |
| 2022-09-14 | $19.86 | $20.20 | $19.77 | $20.07 | $20.07 | 4,029,200 |
| 2022-09-13 | $20.04 | $20.73 | $20.04 | $20.26 | $20.26 | 4,703,600 |
| 2022-09-12 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2022-09-09 | $20.29 | $20.40 | $19.78 | $20.02 | $20.02 | 4,591,710 |
| 2022-09-08 | $20.74 | $21.16 | $20.27 | $20.28 | $20.28 | 5,110,700 |
| 2022-09-07 | $20.41 | $20.92 | $20.25 | $20.58 | $20.58 | 4,959,900 |
| 2022-09-06 | $20.16 | $20.55 | $20.00 | $20.45 | $20.45 | 4,890,020 |
| 2022-09-05 | $20.76 | $20.77 | $20.07 | $20.14 | $20.14 | 5,974,600 |
| 2022-09-02 | $19.63 | $21.07 | $19.63 | $20.76 | $20.76 | 8,794,420 |
| 2022-09-01 | $19.72 | $20.26 | $19.60 | $19.82 | $19.82 | 5,265,840 |
| 2022-08-31 | $20.81 | $20.97 | $19.68 | $19.68 | $19.68 | 9,469,600 |
| 2022-08-30 | $21.15 | $21.47 | $20.80 | $20.97 | $20.97 | 5,161,800 |
| 2022-08-29 | $20.54 | $21.65 | $20.21 | $21.40 | $21.40 | 6,524,120 |
| 2022-08-26 | $21.48 | $21.98 | $20.97 | $21.03 | $21.03 | 7,312,010 |
| 2022-08-25 | $22.16 | $22.39 | $21.18 | $21.64 | $21.64 | 9,207,300 |
| 2022-08-24 | $23.61 | $23.75 | $22.10 | $22.16 | $22.16 | 13,509,600 |
| 2022-08-23 | $24.40 | $24.74 | $23.83 | $23.87 | $23.87 | 10,047,350 |
| 2022-08-22 | $24.00 | $24.50 | $23.20 | $24.48 | $24.48 | 13,744,160 |
| 2022-08-19 | $23.58 | $24.98 | $23.35 | $24.15 | $24.15 | 18,233,360 |
| 2022-08-18 | $23.40 | $23.90 | $23.32 | $23.48 | $23.48 | 12,729,410 |
| 2022-08-17 | $23.50 | $23.50 | $23.03 | $23.23 | $23.23 | 12,148,900 |
| 2022-08-16 | $22.15 | $23.96 | $21.90 | $23.70 | $23.70 | 22,481,550 |
| 2022-08-15 | $22.02 | $22.35 | $21.90 | $22.15 | $22.15 | 8,066,400 |
| 2022-08-12 | $22.50 | $22.93 | $21.95 | $22.09 | $22.09 | 12,521,600 |
| 2022-08-11 | $22.58 | $23.11 | $22.41 | $22.74 | $22.74 | 11,008,300 |
| 2022-08-10 | $23.24 | $23.30 | $22.59 | $22.63 | $22.63 | 11,944,730 |
| 2022-08-09 | $22.91 | $24.03 | $22.81 | $23.41 | $23.41 | 15,354,600 |
| 2022-08-08 | $23.03 | $23.59 | $22.60 | $23.21 | $23.21 | 11,723,880 |
| 2022-08-05 | $22.80 | $23.38 | $22.22 | $23.17 | $23.17 | 15,035,150 |
| 2022-08-04 | $23.52 | $23.84 | $22.42 | $22.65 | $22.65 | 16,085,780 |
| 2022-08-03 | $23.03 | $24.40 | $23.03 | $23.58 | $23.58 | 19,394,870 |
| 2022-08-02 | $23.00 | $24.48 | $22.16 | $23.58 | $23.58 | 23,328,030 |
| 2022-08-01 | $24.50 | $24.50 | $23.42 | $23.58 | $23.58 | 19,112,720 |
| 2022-07-29 | $25.29 | $25.90 | $24.50 | $24.78 | $24.78 | 22,475,580 |
| 2022-07-28 | $23.95 | $25.80 | $23.56 | $25.70 | $25.70 | 27,050,560 |
| 2022-07-27 | $23.87 | $24.54 | $23.03 | $23.91 | $23.91 | 21,649,990 |
| 2022-07-26 | $23.00 | $25.72 | $22.93 | $23.49 | $23.49 | 38,110,860 |
| 2022-07-25 | $21.79 | $24.00 | $21.00 | $23.87 | $23.87 | 43,756,640 |
| 2022-07-22 | $20.25 | $22.19 | $19.70 | $21.90 | $21.90 | 42,143,050 |
| 2022-07-21 | $20.63 | $21.69 | $20.05 | $20.17 | $20.17 | 19,091,910 |
| 2022-07-20 | $21.00 | $21.15 | $20.42 | $20.69 | $20.69 | 24,972,420 |
| 2022-07-19 | $18.88 | $20.67 | $18.76 | $20.67 | $20.67 | 25,583,380 |
| 2022-07-18 | $18.53 | $19.38 | $18.36 | $18.79 | $18.79 | 10,177,950 |
| 2022-07-15 | $19.38 | $19.45 | $17.83 | $18.60 | $18.60 | 15,498,380 |
| 2022-07-14 | $19.35 | $19.73 | $19.34 | $19.48 | $19.48 | 7,636,970 |
| 2022-07-13 | $19.91 | $20.13 | $19.44 | $19.52 | $19.52 | 9,229,250 |
| 2022-07-12 | $19.90 | $20.41 | $19.80 | $19.88 | $19.88 | 11,895,190 |
| 2022-07-11 | $19.35 | $20.34 | $18.90 | $20.12 | $20.12 | 17,752,900 |
| 2022-07-08 | $19.33 | $19.89 | $19.13 | $19.35 | $19.35 | 10,302,600 |
| 2022-07-07 | $19.43 | $19.50 | $18.90 | $19.29 | $19.29 | 11,588,400 |
| 2022-07-06 | $19.88 | $20.25 | $19.32 | $19.54 | $19.54 | 13,041,540 |
| 2022-07-05 | $19.80 | $20.82 | $19.56 | $20.12 | $20.12 | 14,529,410 |
| 2022-07-04 | $20.60 | $20.60 | $19.85 | $19.94 | $19.94 | 14,976,450 |
| 2022-07-01 | $20.80 | $21.25 | $20.45 | $20.77 | $20.77 | 20,328,090 |
| 2022-06-30 | $19.80 | $21.71 | $19.25 | $21.36 | $21.36 | 34,590,140 |
| 2022-06-29 | $21.00 | $21.93 | $20.01 | $20.38 | $20.38 | 48,280,120 |
| 2022-06-28 | $18.19 | $19.94 | $17.92 | $19.94 | $19.94 | 28,085,880 |
| 2022-06-27 | $17.96 | $18.35 | $17.90 | $18.13 | $18.13 | 17,141,690 |
| 2022-06-24 | $17.83 | $18.19 | $17.70 | $17.90 | $17.90 | 13,154,550 |
| 2022-06-23 | $17.68 | $17.85 | $17.40 | $17.85 | $17.85 | 10,826,030 |
| 2022-06-22 | $18.10 | $18.11 | $17.66 | $17.68 | $17.68 | 14,506,150 |
| 2022-06-21 | $18.05 | $18.39 | $17.77 | $18.15 | $18.15 | 17,308,350 |
| 2022-06-20 | $18.05 | $18.16 | $17.80 | $17.90 | $17.90 | 14,158,420 |
| 2022-06-17 | $18.14 | $18.36 | $17.91 | $18.05 | $18.05 | 16,267,720 |
| 2022-06-16 | $17.63 | $18.94 | $17.63 | $18.35 | $18.35 | 27,504,790 |
| 2022-06-15 | $17.85 | $18.36 | $17.73 | $17.85 | $17.85 | 18,838,690 |
| 2022-06-14 | $18.36 | $18.36 | $17.60 | $18.03 | $18.03 | 17,227,410 |
| 2022-06-13 | $17.45 | $18.76 | $17.39 | $18.36 | $18.36 | 28,667,810 |
| 2022-06-10 | $17.11 | $17.87 | $17.10 | $17.61 | $17.61 | 20,835,200 |
| 2022-06-09 | $17.56 | $17.65 | $16.90 | $17.40 | $17.40 | 26,040,490 |
| 2022-06-08 | $18.12 | $18.45 | $17.38 | $17.73 | $17.73 | 29,165,790 |
| 2022-06-07 | $18.11 | $19.10 | $17.90 | $18.26 | $18.26 | 37,118,760 |
| 2022-06-06 | $17.52 | $19.79 | $17.52 | $18.61 | $18.61 | 56,571,130 |
| 2022-06-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 5,422,500 |
| 2022-06-01 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 632,100 |
| 2022-05-31 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 845,200 |
| 2022-05-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 644,200 |
| 2022-05-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 3,019,200 |
| 2022-05-26 | $33.55 | $33.78 | $30.34 | $30.67 | $30.67 | 15,606,100 |
| 2022-05-25 | $32.65 | $34.98 | $31.43 | $33.71 | $33.71 | 11,061,720 |
| 2022-05-24 | $32.05 | $33.98 | $31.78 | $32.50 | $32.50 | 13,367,250 |
| 2022-05-23 | $30.39 | $32.64 | $28.52 | $32.00 | $32.00 | 10,757,500 |
| 2022-05-20 | $29.79 | $32.98 | $29.66 | $30.64 | $30.64 | 12,368,050 |
| 2022-05-19 | $31.80 | $32.55 | $29.42 | $29.98 | $29.98 | 9,248,040 |
| 2022-05-18 | $30.98 | $33.15 | $30.31 | $32.60 | $32.60 | 6,566,810 |
| 2022-05-17 | $29.70 | $31.30 | $29.20 | $31.09 | $31.09 | 3,554,400 |
| 2022-05-16 | $31.29 | $31.68 | $29.25 | $29.70 | $29.70 | 3,950,400 |
| 2022-05-13 | $30.73 | $31.45 | $30.51 | $30.92 | $30.92 | 1,672,600 |
| 2022-05-12 | $30.41 | $31.11 | $30.08 | $30.92 | $30.92 | 2,274,300 |
| 2022-05-11 | $30.10 | $31.44 | $29.90 | $30.55 | $30.55 | 2,800,020 |
| 2022-05-10 | $28.13 | $30.29 | $27.85 | $29.69 | $29.69 | 3,471,500 |
| 2022-05-09 | $28.86 | $29.35 | $27.80 | $28.60 | $28.60 | 2,595,300 |
| 2022-05-06 | $28.29 | $29.42 | $27.80 | $29.10 | $29.10 | 2,741,100 |
| 2022-05-05 | $28.54 | $29.98 | $27.80 | $28.88 | $28.88 | 4,204,910 |
| 2022-05-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-05-03 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-04-29 | $27.27 | $29.15 | $26.71 | $28.53 | $28.53 | 4,877,900 |
| 2022-04-28 | $26.00 | $27.36 | $25.51 | $26.59 | $26.59 | 4,731,500 |
| 2022-04-27 | $24.01 | $26.50 | $23.46 | $25.83 | $25.83 | 6,344,800 |
| 2022-04-26 | $27.85 | $28.85 | $25.49 | $25.49 | $25.49 | 6,012,200 |
| 2022-04-25 | $29.60 | $29.82 | $28.32 | $28.32 | $28.32 | 2,246,940 |
| 2022-04-22 | $30.75 | $31.17 | $30.08 | $30.56 | $30.56 | 2,181,900 |
| 2022-04-21 | $32.00 | $32.97 | $30.85 | $30.93 | $30.93 | 2,412,440 |
| 2022-04-20 | $31.90 | $32.97 | $31.78 | $31.97 | $31.97 | 2,445,300 |
| 2022-04-19 | $31.77 | $32.60 | $31.39 | $31.80 | $31.80 | 1,728,920 |
| 2022-04-18 | $31.00 | $32.47 | $30.56 | $31.81 | $31.81 | 2,455,220 |
| 2022-04-15 | $31.09 | $31.78 | $30.41 | $30.93 | $30.93 | 1,542,780 |
| 2022-04-14 | $31.00 | $31.46 | $30.04 | $31.16 | $31.16 | 2,875,820 |
| 2022-04-13 | $31.61 | $31.61 | $30.60 | $30.71 | $30.71 | 2,108,800 |
| 2022-04-12 | $31.21 | $32.00 | $30.33 | $31.90 | $31.90 | 3,263,040 |
| 2022-04-11 | $33.10 | $33.10 | $30.09 | $31.38 | $31.38 | 2,605,410 |
| 2022-04-08 | $33.60 | $33.96 | $32.90 | $33.09 | $33.09 | 1,693,900 |
| 2022-04-07 | $34.61 | $34.88 | $33.54 | $33.90 | $33.90 | 1,710,200 |
| 2022-04-06 | $34.55 | $35.15 | $34.18 | $34.94 | $34.94 | 2,082,800 |
| 2022-04-05 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2022-04-04 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2022-04-01 | $34.43 | $35.48 | $34.17 | $34.71 | $34.71 | 1,828,800 |
| 2022-03-31 | $35.84 | $35.84 | $34.76 | $34.95 | $34.95 | 2,099,440 |
| 2022-03-30 | $35.00 | $36.02 | $34.52 | $35.84 | $35.84 | 2,847,070 |
| 2022-03-29 | $35.33 | $35.95 | $34.37 | $34.77 | $34.77 | 2,776,210 |
| 2022-03-28 | $36.51 | $36.52 | $35.21 | $35.37 | $35.37 | 3,908,800 |
| 2022-03-25 | $37.39 | $38.11 | $36.50 | $36.61 | $36.61 | 3,333,000 |
| 2022-03-24 | $38.24 | $38.35 | $37.23 | $37.58 | $37.58 | 2,950,900 |
| 2022-03-23 | $39.41 | $40.17 | $38.40 | $38.60 | $38.60 | 3,952,740 |
| 2022-03-22 | $38.52 | $39.00 | $36.37 | $38.86 | $38.86 | 6,849,710 |
| 2022-03-21 | $38.59 | $40.59 | $37.80 | $39.56 | $39.56 | 4,848,400 |
| 2022-03-18 | $39.58 | $39.58 | $37.93 | $38.01 | $38.01 | 4,735,900 |
| 2022-03-17 | $40.09 | $41.00 | $39.13 | $39.51 | $39.51 | 5,056,500 |
| 2022-03-16 | $37.37 | $39.74 | $36.87 | $39.50 | $39.50 | 7,086,820 |
| 2022-03-15 | $36.81 | $38.90 | $35.90 | $36.89 | $36.89 | 4,679,440 |
| 2022-03-14 | $37.00 | $37.70 | $36.56 | $37.25 | $37.25 | 3,116,200 |
| 2022-03-11 | $37.55 | $37.95 | $36.26 | $37.77 | $37.77 | 4,595,710 |
| 2022-03-10 | $38.89 | $39.59 | $37.82 | $38.36 | $38.36 | 4,382,600 |
| 2022-03-09 | $39.50 | $40.38 | $35.61 | $37.45 | $37.45 | 8,076,830 |
| 2022-03-08 | $38.51 | $41.20 | $38.24 | $39.57 | $39.57 | 6,852,460 |
| 2022-03-07 | $38.88 | $39.66 | $37.55 | $38.98 | $38.98 | 4,637,080 |
| 2022-03-04 | $38.72 | $40.48 | $38.50 | $39.00 | $39.00 | 4,910,610 |
| 2022-03-03 | $40.10 | $40.35 | $38.68 | $38.96 | $38.96 | 3,731,200 |
| 2022-03-02 | $38.99 | $40.47 | $38.70 | $39.51 | $39.51 | 3,725,800 |
| 2022-03-01 | $39.99 | $39.99 | $38.50 | $39.25 | $39.25 | 4,721,230 |
| 2022-02-28 | $39.90 | $40.18 | $38.25 | $39.91 | $39.91 | 5,019,700 |
| 2022-02-25 | $39.55 | $40.59 | $39.00 | $39.63 | $39.63 | 6,126,390 |
| 2022-02-24 | $40.00 | $42.70 | $38.22 | $38.85 | $38.85 | 12,100,980 |
| 2022-02-23 | $37.01 | $40.96 | $37.01 | $40.56 | $40.56 | 9,979,700 |
| 2022-02-22 | $36.80 | $37.75 | $36.03 | $37.24 | $37.24 | 3,140,600 |
| 2022-02-21 | $37.36 | $38.84 | $37.00 | $37.37 | $37.37 | 3,447,300 |
| 2022-02-18 | $37.70 | $38.00 | $37.21 | $37.48 | $37.48 | 2,194,600 |
| 2022-02-17 | $38.10 | $39.11 | $37.25 | $38.15 | $38.15 | 2,749,380 |
| 2022-02-16 | $38.10 | $38.18 | $37.29 | $37.78 | $37.78 | 2,147,580 |
| 2022-02-15 | $36.58 | $38.47 | $36.58 | $37.96 | $37.96 | 3,322,400 |
| 2022-02-14 | $36.27 | $37.60 | $35.61 | $36.50 | $36.50 | 2,973,210 |
| 2022-02-11 | $37.81 | $38.19 | $36.06 | $36.75 | $36.75 | 4,623,800 |
| 2022-02-10 | $39.52 | $40.27 | $37.66 | $38.30 | $38.30 | 3,762,300 |
| 2022-02-09 | $39.06 | $39.60 | $38.37 | $39.39 | $39.39 | 3,830,420 |
| 2022-02-08 | $39.39 | $39.48 | $37.68 | $39.09 | $39.09 | 3,305,320 |
| 2022-02-07 | $39.00 | $40.50 | $38.92 | $39.26 | $39.26 | 2,647,500 |
| 2022-02-04 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2022-02-03 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2022-02-02 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2022-02-01 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2022-01-28 | $40.29 | $41.36 | $39.79 | $40.08 | $40.08 | 2,135,620 |
| 2022-01-27 | $41.79 | $42.38 | $40.01 | $40.01 | $40.01 | 3,099,600 |
| 2022-01-26 | $42.51 | $43.33 | $41.92 | $41.98 | $41.98 | 2,900,350 |
| 2022-01-25 | $43.73 | $45.15 | $42.50 | $42.58 | $42.58 | 2,692,390 |
| 2022-01-24 | $42.00 | $45.40 | $41.90 | $43.75 | $43.75 | 4,008,900 |
| 2022-01-21 | $42.99 | $43.08 | $41.48 | $42.46 | $42.46 | 2,458,880 |
| 2022-01-20 | $43.63 | $43.81 | $41.90 | $42.61 | $42.61 | 4,118,780 |
| 2022-01-19 | $45.11 | $45.46 | $42.75 | $43.64 | $43.64 | 3,196,700 |
| 2022-01-18 | $45.03 | $46.19 | $44.24 | $45.50 | $45.50 | 3,999,200 |
| 2022-01-17 | $42.50 | $45.77 | $42.25 | $44.96 | $44.96 | 7,739,800 |
| 2022-01-14 | $42.09 | $43.25 | $41.33 | $42.08 | $42.08 | 3,358,700 |
| 2022-01-13 | $43.02 | $43.12 | $41.38 | $41.80 | $41.80 | 2,781,040 |
| 2022-01-12 | $41.34 | $43.45 | $41.34 | $43.12 | $43.12 | 4,851,290 |
| 2022-01-11 | $44.00 | $44.09 | $41.86 | $42.04 | $42.04 | 5,322,050 |
| 2022-01-10 | $43.43 | $44.44 | $42.50 | $44.00 | $44.00 | 4,966,830 |
| 2022-01-07 | $46.60 | $46.66 | $43.40 | $43.63 | $43.63 | 9,481,490 |
| 2022-01-06 | $46.98 | $47.19 | $45.73 | $46.49 | $46.49 | 4,143,660 |
| 2022-01-05 | $49.60 | $49.60 | $44.80 | $46.97 | $46.97 | 8,425,060 |
| 2022-01-04 | $52.00 | $52.17 | $48.90 | $49.60 | $49.60 | 6,927,100 |
| 2022-01-03 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 0 |
| 2021-12-31 | $54.34 | $54.34 | $50.80 | $51.46 | $51.46 | 11,648,150 |
| 2021-12-30 | $51.10 | $56.82 | $51.10 | $54.67 | $54.67 | 14,248,400 |
| 2021-12-29 | $51.13 | $53.50 | $51.13 | $51.65 | $51.65 | 3,761,650 |
| 2021-12-28 | $52.20 | $52.83 | $51.00 | $51.40 | $51.40 | 3,762,450 |
| 2021-12-27 | $51.80 | $53.56 | $50.00 | $52.49 | $52.49 | 6,805,000 |
| 2021-12-24 | $51.30 | $52.59 | $50.00 | $51.84 | $51.84 | 4,846,110 |
| 2021-12-23 | $50.50 | $51.69 | $49.56 | $51.05 | $51.05 | 4,548,000 |
| 2021-12-22 | $49.31 | $51.50 | $49.25 | $50.70 | $50.70 | 4,187,200 |
| 2021-12-21 | $49.13 | $50.09 | $47.98 | $49.69 | $49.69 | 4,600,560 |
| 2021-12-20 | $49.86 | $50.50 | $49.30 | $49.30 | $49.30 | 4,409,800 |
| 2021-12-17 | $51.34 | $51.76 | $49.90 | $50.05 | $50.05 | 4,343,520 |
| 2021-12-16 | $51.72 | $52.42 | $51.01 | $51.34 | $51.34 | 3,484,020 |
| 2021-12-15 | $52.40 | $54.38 | $51.58 | $51.86 | $51.86 | 6,696,780 |
| 2021-12-14 | $51.81 | $53.48 | $51.37 | $52.04 | $52.04 | 6,068,500 |
| 2021-12-13 | $51.99 | $52.85 | $50.88 | $51.95 | $51.95 | 4,608,100 |
| 2021-12-10 | $54.49 | $54.71 | $51.35 | $52.29 | $52.29 | 9,148,390 |
| 2021-12-09 | $53.95 | $56.50 | $53.18 | $54.33 | $54.33 | 12,947,120 |
| 2021-12-08 | $51.00 | $53.52 | $49.70 | $53.52 | $53.52 | 12,866,280 |
| 2021-12-07 | $51.16 | $51.55 | $47.97 | $48.65 | $48.65 | 7,504,450 |
| 2021-12-06 | $51.53 | $53.38 | $50.61 | $51.10 | $51.10 | 5,392,300 |
| 2021-12-03 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 6,345,450 |
| 2021-12-02 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 7,663,110 |
| 2021-12-01 | $55.00 | $55.25 | $51.50 | $51.80 | $51.80 | 11,551,340 |
| 2021-11-30 | $53.57 | $55.90 | $51.88 | $55.69 | $55.69 | 10,176,460 |
| 2021-11-29 | $53.03 | $54.97 | $52.52 | $53.40 | $53.40 | 5,339,800 |
| 2021-11-26 | $56.48 | $56.48 | $53.65 | $54.05 | $54.05 | 7,500,740 |
| 2021-11-25 | $57.00 | $57.51 | $55.44 | $56.48 | $56.48 | 5,494,520 |
| 2021-11-24 | $59.10 | $59.58 | $57.02 | $57.75 | $57.75 | 8,340,100 |
| 2021-11-23 | $58.99 | $61.58 | $58.05 | $60.21 | $60.21 | 12,102,680 |
| 2021-11-22 | $53.36 | $58.52 | $52.60 | $58.52 | $58.52 | 14,648,540 |
| 2021-11-19 | $53.00 | $54.18 | $51.35 | $53.20 | $53.20 | 7,756,950 |
| 2021-11-18 | $53.45 | $54.05 | $51.19 | $52.86 | $52.86 | 6,244,850 |
| 2021-11-17 | $51.89 | $54.18 | $50.66 | $53.93 | $53.93 | 8,467,950 |
| 2021-11-16 | $54.33 | $55.20 | $49.80 | $51.62 | $51.62 | 12,084,300 |
| 2021-11-15 | $54.20 | $58.80 | $53.60 | $54.29 | $54.29 | 9,975,770 |
| 2021-11-12 | $53.52 | $55.34 | $51.95 | $55.22 | $55.22 | 8,604,380 |
| 2021-11-11 | $54.10 | $55.55 | $52.28 | $54.11 | $54.11 | 10,503,100 |
| 2021-11-10 | $54.35 | $55.77 | $53.70 | $53.98 | $53.98 | 8,861,540 |
| 2021-11-09 | $54.13 | $56.88 | $52.60 | $55.20 | $55.20 | 14,503,210 |
| 2021-11-08 | $52.47 | $56.38 | $50.50 | $54.76 | $54.76 | 15,729,300 |
| 2021-11-05 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 18,902,740 |
| 2021-11-04 | $47.39 | $51.36 | $46.18 | $51.36 | $51.36 | 22,552,890 |
| 2021-11-03 | $49.80 | $53.22 | $44.51 | $46.69 | $46.69 | 33,297,080 |
| 2021-11-02 | $45.01 | $48.38 | $45.01 | $48.38 | $48.38 | 12,198,600 |
| 2021-11-01 | $40.66 | $44.80 | $39.60 | $43.98 | $43.98 | 26,903,290 |
| 2021-10-29 | $41.47 | $42.70 | $39.01 | $41.25 | $41.25 | 18,166,320 |
| 2021-10-28 | $42.50 | $43.99 | $41.00 | $41.13 | $41.13 | 13,582,690 |
| 2021-10-27 | $44.50 | $44.67 | $40.58 | $42.42 | $42.42 | 16,421,000 |
| 2021-10-26 | $42.20 | $45.77 | $42.20 | $44.81 | $44.81 | 19,928,590 |
| 2021-10-25 | $42.80 | $44.54 | $40.61 | $43.69 | $43.69 | 24,658,490 |
| 2021-10-22 | $42.70 | $45.98 | $42.30 | $42.69 | $42.69 | 29,270,120 |
| 2021-10-21 | $40.11 | $43.92 | $39.13 | $43.92 | $43.92 | 36,571,850 |
| 2021-10-20 | $39.93 | $39.93 | $38.76 | $39.93 | $39.93 | 57,146,070 |
| 2021-10-19 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 4,541,810 |
| 2021-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5,684,670 |
| 2021-10-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,034,350 |
| 2021-10-14 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 360,120 |
| 2021-10-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,626,400 |
| 2021-10-12 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 382,900 |
| 2021-10-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 285,300 |
| 2021-10-08 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 333,080 |
| 2021-10-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2021-10-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2021-09-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 585,280 |
| 2021-09-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2021-09-17 | $15.81 | $15.89 | $14.87 | $15.40 | $15.40 | 5,826,610 |
| 2021-09-16 | $15.47 | $15.69 | $15.36 | $15.62 | $15.62 | 5,550,680 |
| 2021-09-15 | $15.40 | $15.61 | $14.97 | $15.49 | $15.49 | 5,041,800 |
| 2021-09-14 | $15.49 | $15.76 | $15.16 | $15.17 | $15.17 | 4,205,100 |
| 2021-09-13 | $15.02 | $15.54 | $15.00 | $15.41 | $15.41 | 4,247,560 |
| 2021-09-10 | $15.02 | $15.45 | $14.85 | $15.18 | $15.18 | 4,638,560 |
| 2021-09-09 | $15.49 | $15.57 | $15.04 | $15.09 | $15.09 | 4,350,690 |
| 2021-09-08 | $14.65 | $15.80 | $14.60 | $15.49 | $15.49 | 11,785,540 |
| 2021-09-07 | $13.67 | $15.03 | $13.60 | $14.80 | $14.80 | 10,344,840 |
| 2021-09-06 | $13.59 | $13.85 | $13.58 | $13.70 | $13.70 | 2,391,300 |
| 2021-09-03 | $13.90 | $14.05 | $13.54 | $13.71 | $13.71 | 3,010,870 |
| 2021-09-02 | $13.99 | $14.09 | $13.80 | $13.95 | $13.95 | 2,388,330 |
| 2021-09-01 | $13.60 | $14.15 | $13.60 | $13.93 | $13.93 | 3,677,510 |
| 2021-08-31 | $13.87 | $13.90 | $13.53 | $13.73 | $13.73 | 2,564,570 |
| 2021-08-30 | $13.49 | $13.99 | $13.42 | $13.86 | $13.86 | 4,075,110 |
| 2021-08-27 | $13.85 | $14.00 | $13.42 | $13.51 | $13.51 | 3,579,210 |
| 2021-08-26 | $13.66 | $14.47 | $13.45 | $13.82 | $13.82 | 7,031,820 |
| 2021-08-25 | $13.69 | $13.70 | $13.40 | $13.66 | $13.66 | 2,206,840 |
| 2021-08-24 | $13.71 | $13.92 | $13.58 | $13.68 | $13.68 | 3,789,000 |
| 2021-08-23 | $13.01 | $14.15 | $13.01 | $13.70 | $13.70 | 6,730,050 |
| 2021-08-20 | $13.02 | $13.04 | $12.85 | $13.01 | $13.01 | 1,737,190 |
| 2021-08-19 | $13.07 | $13.40 | $12.96 | $13.01 | $13.01 | 1,365,540 |
| 2021-08-18 | $12.85 | $13.24 | $12.80 | $13.09 | $13.09 | 1,284,600 |
| 2021-08-17 | $13.28 | $13.35 | $12.99 | $13.05 | $13.05 | 2,310,100 |
| 2021-08-16 | $13.21 | $13.36 | $13.18 | $13.28 | $13.28 | 1,756,200 |
| 2021-08-13 | $13.52 | $13.67 | $13.22 | $13.26 | $13.26 | 2,273,700 |
| 2021-08-12 | $13.63 | $13.70 | $13.41 | $13.52 | $13.52 | 2,699,500 |
| 2021-08-11 | $13.65 | $13.66 | $13.37 | $13.45 | $13.45 | 2,873,670 |
| 2021-08-10 | $13.44 | $13.88 | $13.27 | $13.69 | $13.69 | 3,266,050 |
| 2021-08-09 | $13.14 | $13.53 | $13.02 | $13.48 | $13.48 | 2,598,700 |
| 2021-08-06 | $13.26 | $13.35 | $12.93 | $13.14 | $13.14 | 2,060,400 |
| 2021-08-05 | $13.08 | $13.45 | $12.97 | $13.32 | $13.32 | 2,137,400 |
| 2021-08-04 | $13.02 | $13.40 | $12.90 | $13.26 | $13.26 | 2,813,500 |
| 2021-08-03 | $13.37 | $13.41 | $13.00 | $13.02 | $13.02 | 2,657,700 |
| 2021-08-02 | $13.29 | $13.37 | $13.05 | $13.34 | $13.34 | 2,083,970 |
| 2021-07-30 | $13.15 | $13.30 | $13.03 | $13.23 | $13.23 | 1,924,900 |
| 2021-07-29 | $13.20 | $13.35 | $13.05 | $13.16 | $13.16 | 2,083,920 |
| 2021-07-28 | $12.90 | $13.30 | $12.41 | $13.11 | $13.11 | 3,006,300 |
| 2021-07-27 | $13.40 | $13.53 | $13.01 | $13.04 | $13.04 | 3,105,600 |
| 2021-07-26 | $13.55 | $13.61 | $13.10 | $13.40 | $13.40 | 2,900,700 |
| 2021-07-23 | $14.05 | $14.12 | $13.52 | $13.53 | $13.53 | 4,532,500 |
| 2021-07-22 | $14.27 | $14.43 | $14.02 | $14.05 | $14.05 | 2,705,400 |
| 2021-07-21 | $13.89 | $14.44 | $13.89 | $14.23 | $14.23 | 3,970,200 |
| 2021-07-20 | $13.89 | $14.19 | $13.78 | $13.93 | $13.93 | 2,599,600 |
| 2021-07-19 | $13.75 | $13.92 | $13.60 | $13.92 | $13.92 | 2,443,820 |
| 2021-07-16 | $13.91 | $14.19 | $13.78 | $13.82 | $13.82 | 2,784,970 |
| 2021-07-15 | $14.35 | $14.35 | $13.66 | $13.84 | $13.84 | 5,479,710 |
| 2021-07-14 | $14.55 | $14.59 | $14.09 | $14.35 | $14.35 | 3,663,800 |
| 2021-07-12 | $14.78 | $14.93 | $14.33 | $14.93 | $14.93 | 4,902,000 |
| 2021-07-09 | $14.91 | $14.91 | $14.58 | $14.72 | $14.72 | 3,282,100 |
| 2021-07-08 | $14.94 | $15.15 | $14.70 | $14.87 | $14.87 | 4,059,400 |
| 2021-07-07 | $14.96 | $14.96 | $14.54 | $14.80 | $14.80 | 4,101,600 |
| 2021-07-06 | $15.10 | $15.45 | $14.63 | $14.68 | $14.68 | 7,287,880 |
| 2021-07-05 | $13.86 | $15.22 | $13.81 | $15.22 | $15.22 | 10,293,300 |
| 2021-07-02 | $13.72 | $13.85 | $13.40 | $13.84 | $13.84 | 2,287,910 |
| 2021-07-01 | $14.05 | $14.20 | $13.56 | $13.72 | $13.72 | 3,256,600 |
| 2021-06-30 | $14.06 | $14.23 | $13.68 | $13.90 | $13.90 | 4,290,480 |
| 2021-06-29 | $14.25 | $14.60 | $14.09 | $14.10 | $14.10 | 3,282,100 |
| 2021-06-28 | $14.25 | $14.36 | $14.01 | $14.25 | $14.25 | 3,127,320 |
| 2021-06-25 | $14.70 | $14.80 | $13.60 | $14.30 | $14.30 | 6,498,500 |
| 2021-06-24 | $15.15 | $15.82 | $14.76 | $15.01 | $15.01 | 8,050,980 |
| 2021-06-23 | $14.81 | $14.99 | $14.64 | $14.74 | $14.74 | 2,741,550 |
| 2021-06-22 | $14.89 | $15.10 | $14.80 | $14.89 | $14.89 | 2,613,800 |
| 2021-06-21 | $15.00 | $15.30 | $14.85 | $14.98 | $14.98 | 3,058,730 |
| 2021-06-18 | $15.18 | $15.38 | $15.08 | $15.16 | $15.16 | 2,648,970 |
| 2021-06-17 | $14.71 | $15.86 | $14.71 | $15.29 | $15.29 | 4,211,000 |
| 2021-06-16 | $15.08 | $15.08 | $14.48 | $14.70 | $14.70 | 3,047,050 |
| 2021-06-15 | $14.96 | $15.20 | $14.67 | $14.95 | $14.95 | 3,476,670 |
| 2021-06-14 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2021-06-11 | $15.27 | $15.53 | $14.96 | $14.96 | $14.96 | 3,751,010 |
| 2021-06-10 | $15.67 | $15.67 | $15.06 | $15.28 | $15.28 | 5,283,300 |
| 2021-06-09 | $16.10 | $16.25 | $15.43 | $15.76 | $15.76 | 5,777,000 |
| 2021-06-08 | $16.42 | $16.50 | $15.70 | $15.80 | $15.80 | 6,050,700 |
| 2021-06-07 | $15.93 | $16.64 | $15.54 | $16.51 | $16.51 | 7,400,010 |
| 2021-06-04 | $15.29 | $16.08 | $15.25 | $15.89 | $15.89 | 7,868,400 |
| 2021-06-03 | $15.35 | $16.20 | $15.15 | $15.25 | $15.25 | 6,176,010 |
| 2021-06-02 | $15.19 | $15.58 | $15.18 | $15.43 | $15.43 | 4,923,800 |
| 2021-06-01 | $15.30 | $15.60 | $15.06 | $15.16 | $15.16 | 5,873,250 |
| 2021-05-31 | $14.68 | $15.44 | $14.67 | $15.32 | $15.32 | 4,678,500 |
| 2021-05-28 | $15.13 | $15.25 | $14.83 | $15.04 | $15.04 | 4,874,700 |
| 2021-05-27 | $14.92 | $15.72 | $14.80 | $15.05 | $15.05 | 8,958,000 |
| 2021-05-26 | $15.00 | $15.16 | $14.65 | $15.10 | $15.10 | 8,637,750 |
| 2021-05-25 | $13.90 | $15.16 | $13.85 | $15.16 | $15.16 | 13,484,840 |
| 2021-05-24 | $13.16 | $13.85 | $13.00 | $13.78 | $13.78 | 3,956,620 |
| 2021-05-21 | $13.18 | $13.28 | $12.89 | $13.08 | $13.08 | 2,074,950 |
| 2021-05-20 | $13.47 | $13.47 | $12.98 | $13.19 | $13.19 | 2,679,800 |
| 2021-05-19 | $13.32 | $13.58 | $13.12 | $13.44 | $13.44 | 1,927,150 |
| 2021-05-18 | $13.10 | $13.35 | $12.83 | $13.24 | $13.24 | 2,453,210 |
| 2021-05-17 | $13.20 | $13.20 | $12.89 | $13.00 | $13.00 | 2,179,510 |
| 2021-05-14 | $12.56 | $13.14 | $12.53 | $13.01 | $13.01 | 2,391,210 |
| 2021-05-13 | $12.87 | $12.96 | $12.50 | $12.58 | $12.58 | 2,130,860 |
| 2021-05-12 | $12.94 | $13.09 | $12.88 | $12.90 | $12.90 | 1,725,240 |
| 2021-05-11 | $12.99 | $13.22 | $12.85 | $13.08 | $13.08 | 2,169,000 |
| 2021-05-10 | $13.44 | $13.74 | $13.05 | $13.10 | $13.10 | 3,040,300 |
| 2021-05-07 | $13.30 | $13.45 | $12.80 | $13.43 | $13.43 | 3,447,700 |
| 2021-05-06 | $13.58 | $13.77 | $13.09 | $13.17 | $13.17 | 2,944,900 |
| 2021-05-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2021-05-04 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2021-04-30 | $13.61 | $13.76 | $13.31 | $13.56 | $13.56 | 1,508,340 |
| 2021-04-29 | $14.00 | $14.15 | $13.51 | $13.60 | $13.60 | 2,675,710 |
| 2021-04-28 | $13.62 | $14.05 | $13.22 | $14.00 | $14.00 | 3,399,180 |
| 2021-04-27 | $13.77 | $13.97 | $13.55 | $13.61 | $13.61 | 2,259,560 |
| 2021-04-26 | $13.50 | $14.24 | $13.42 | $13.85 | $13.85 | 3,790,370 |
| 2021-04-23 | $13.89 | $13.98 | $13.43 | $13.50 | $13.50 | 3,079,690 |
| 2021-04-22 | $13.96 | $14.34 | $13.88 | $13.89 | $13.89 | 3,778,100 |
| 2021-04-21 | $14.05 | $14.08 | $13.79 | $13.91 | $13.91 | 2,413,400 |
| 2021-04-20 | $14.20 | $14.20 | $13.92 | $14.08 | $14.08 | 2,398,700 |
| 2021-04-19 | $14.10 | $14.29 | $13.74 | $14.20 | $14.20 | 3,807,220 |
| 2021-04-16 | $13.57 | $14.05 | $13.52 | $13.98 | $13.98 | 1,974,300 |
| 2021-04-15 | $13.72 | $13.74 | $13.55 | $13.63 | $13.63 | 1,165,520 |
| 2021-04-14 | $13.81 | $13.99 | $13.64 | $13.64 | $13.64 | 2,158,100 |
| 2021-04-13 | $14.03 | $14.33 | $13.84 | $13.89 | $13.89 | 2,318,300 |
| 2021-04-12 | $14.23 | $14.74 | $14.14 | $14.15 | $14.15 | 3,648,300 |
| 2021-04-09 | $14.07 | $14.26 | $13.91 | $14.22 | $14.22 | 2,259,200 |
| 2021-04-08 | $14.30 | $14.49 | $14.05 | $14.11 | $14.11 | 3,777,140 |
| 2021-04-07 | $13.49 | $14.26 | $13.49 | $14.13 | $14.13 | 5,617,800 |
| 2021-04-06 | $13.26 | $13.91 | $13.20 | $13.65 | $13.65 | 3,990,770 |
| 2021-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2021-04-02 | $13.29 | $13.63 | $12.60 | $13.38 | $13.38 | 6,014,420 |
| 2021-04-01 | $13.31 | $13.63 | $12.98 | $13.37 | $13.37 | 2,664,400 |
| 2021-03-31 | $13.48 | $13.59 | $13.26 | $13.30 | $13.30 | 1,436,040 |
| 2021-03-30 | $13.70 | $13.75 | $13.42 | $13.47 | $13.47 | 2,230,000 |
| 2021-03-29 | $14.01 | $14.05 | $13.67 | $13.72 | $13.72 | 2,637,500 |
| 2021-03-26 | $14.30 | $14.30 | $13.86 | $14.00 | $14.00 | 2,544,700 |
| 2021-03-25 | $13.47 | $14.23 | $13.47 | $14.11 | $14.11 | 4,125,250 |
| 2021-03-24 | $13.76 | $13.97 | $13.58 | $13.58 | $13.58 | 2,215,500 |
| 2021-03-23 | $14.06 | $14.17 | $13.80 | $13.86 | $13.86 | 3,403,650 |
| 2021-03-22 | $14.06 | $14.23 | $13.81 | $14.16 | $14.16 | 3,429,860 |
| 2021-03-19 | $13.51 | $14.30 | $13.40 | $14.15 | $14.15 | 5,439,300 |
| 2021-03-18 | $13.60 | $13.72 | $13.36 | $13.70 | $13.70 | 3,060,120 |
| 2021-03-17 | $13.80 | $13.80 | $13.45 | $13.75 | $13.75 | 2,569,000 |
| 2021-03-16 | $13.01 | $13.74 | $12.92 | $13.66 | $13.66 | 8,510,900 |
| 2021-03-15 | $13.96 | $13.98 | $12.49 | $13.03 | $13.03 | 10,043,800 |
| 2021-03-12 | $14.32 | $14.40 | $13.80 | $13.88 | $13.88 | 5,396,350 |
| 2021-03-11 | $14.00 | $14.55 | $13.80 | $14.40 | $14.40 | 5,162,960 |
| 2021-03-10 | $14.00 | $14.20 | $13.55 | $14.05 | $14.05 | 3,451,000 |
| 2021-03-09 | $14.00 | $14.14 | $13.40 | $13.75 | $13.75 | 4,252,800 |
| 2021-03-08 | $14.16 | $14.56 | $13.80 | $13.98 | $13.98 | 6,120,500 |
| 2021-03-05 | $14.29 | $14.29 | $13.81 | $14.00 | $14.00 | 4,783,210 |
| 2021-03-04 | $15.05 | $15.15 | $14.26 | $14.41 | $14.41 | 4,926,400 |
| 2021-03-03 | $15.51 | $15.62 | $14.74 | $15.17 | $15.17 | 5,934,900 |
| 2021-03-02 | $15.99 | $16.10 | $15.30 | $15.60 | $15.60 | 3,285,820 |
| 2021-03-01 | $15.73 | $16.28 | $15.50 | $15.92 | $15.92 | 5,460,420 |
| 2021-02-26 | $16.30 | $16.42 | $15.18 | $15.62 | $15.62 | 8,481,210 |
| 2021-02-25 | $16.35 | $17.50 | $16.30 | $16.55 | $16.55 | 9,776,210 |
| 2021-02-24 | $16.40 | $16.90 | $16.11 | $16.30 | $16.30 | 8,766,680 |
| 2021-02-23 | $15.91 | $16.95 | $15.80 | $16.60 | $16.60 | 10,837,100 |
| 2021-02-22 | $14.35 | $15.80 | $14.26 | $15.80 | $15.80 | 6,416,820 |
| 2021-02-19 | $14.63 | $14.63 | $14.11 | $14.36 | $14.36 | 3,860,200 |
| 2021-02-18 | $14.54 | $14.92 | $14.00 | $14.55 | $14.55 | 4,095,700 |
| 2021-02-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-10 | $14.85 | $14.85 | $14.04 | $14.59 | $14.59 | 3,903,200 |
| 2021-02-09 | $13.75 | $14.48 | $13.27 | $14.22 | $14.22 | 4,939,220 |
| 2021-02-08 | $14.40 | $14.72 | $13.08 | $13.47 | $13.47 | 7,027,820 |
| 2021-02-05 | $14.26 | $14.60 | $13.80 | $14.50 | $14.50 | 5,827,800 |
| 2021-02-04 | $15.05 | $15.17 | $14.04 | $14.26 | $14.26 | 7,216,480 |
| 2021-02-03 | $14.98 | $15.68 | $14.71 | $15.05 | $15.05 | 5,524,300 |
| 2021-02-02 | $15.33 | $15.58 | $14.99 | $15.04 | $15.04 | 5,025,400 |
| 2021-02-01 | $15.23 | $15.93 | $14.90 | $15.59 | $15.59 | 5,937,210 |
| 2021-01-29 | $15.38 | $15.49 | $14.92 | $15.23 | $15.23 | 5,848,610 |
| 2021-01-28 | $15.25 | $15.76 | $14.72 | $14.80 | $14.80 | 7,106,420 |
| 2021-01-27 | $14.80 | $15.35 | $14.46 | $15.23 | $15.23 | 6,247,030 |
| 2021-01-26 | $14.12 | $15.08 | $14.00 | $14.85 | $14.85 | 10,136,790 |
| 2021-01-25 | $16.53 | $16.56 | $14.99 | $14.99 | $14.99 | 10,048,700 |
| 2021-01-22 | $16.51 | $16.88 | $16.12 | $16.66 | $16.66 | 8,687,510 |
| 2021-01-21 | $16.46 | $16.98 | $16.40 | $16.42 | $16.42 | 8,891,030 |
| 2021-01-20 | $16.15 | $17.06 | $15.66 | $16.79 | $16.79 | 11,983,460 |
| 2021-01-19 | $15.43 | $16.86 | $15.10 | $16.25 | $16.25 | 14,206,760 |
| 2021-01-18 | $15.28 | $15.71 | $14.93 | $15.42 | $15.42 | 11,995,240 |
| 2021-01-15 | $13.62 | $14.93 | $13.57 | $14.93 | $14.93 | 10,394,590 |
| 2021-01-14 | $13.60 | $13.95 | $13.32 | $13.57 | $13.57 | 4,996,000 |
| 2021-01-13 | $13.93 | $14.14 | $13.61 | $13.78 | $13.78 | 6,464,020 |
| 2021-01-12 | $13.60 | $14.09 | $13.45 | $13.90 | $13.90 | 8,216,730 |
| 2021-01-11 | $13.57 | $14.30 | $13.33 | $13.72 | $13.72 | 13,043,180 |
| 2021-01-08 | $13.00 | $13.78 | $12.83 | $13.44 | $13.44 | 11,762,580 |
| 2021-01-07 | $13.08 | $13.45 | $12.65 | $13.03 | $13.03 | 14,530,860 |
| 2021-01-06 | $12.55 | $13.81 | $12.38 | $13.20 | $13.20 | 23,305,450 |
| 2021-01-05 | $11.33 | $12.55 | $11.33 | $12.55 | $12.55 | 13,208,720 |
| 2021-01-04 | $11.46 | $11.75 | $11.29 | $11.41 | $11.41 | 5,421,000 |
| 2021-01-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2020-12-31 | $11.36 | $11.51 | $11.25 | $11.41 | $11.41 | 4,712,020 |
| 2020-12-30 | $11.75 | $11.75 | $10.80 | $11.38 | $11.38 | 8,577,620 |
| 2020-12-29 | $12.17 | $12.27 | $11.71 | $11.74 | $11.74 | 6,139,850 |
| 2020-12-28 | $12.20 | $12.29 | $11.89 | $12.13 | $12.13 | 6,539,380 |
| 2020-12-25 | $11.77 | $12.33 | $11.76 | $11.91 | $11.91 | 7,678,360 |
| 2020-12-24 | $12.12 | $12.78 | $11.74 | $12.03 | $12.03 | 11,424,550 |
| 2020-12-23 | $11.77 | $12.20 | $11.45 | $12.11 | $12.11 | 8,982,910 |
| 2020-12-22 | $11.40 | $11.88 | $11.10 | $11.40 | $11.40 | 9,356,140 |
| 2020-12-21 | $11.00 | $11.41 | $10.87 | $11.25 | $11.25 | 5,717,330 |
| 2020-12-18 | $10.91 | $11.13 | $10.82 | $10.95 | $10.95 | 3,343,630 |
| 2020-12-17 | $11.00 | $11.05 | $10.70 | $10.94 | $10.94 | 5,080,800 |
| 2020-12-16 | $10.81 | $11.10 | $10.64 | $10.99 | $10.99 | 5,924,120 |
| 2020-12-15 | $10.42 | $10.97 | $10.33 | $10.81 | $10.81 | 5,433,930 |
| 2020-12-14 | $10.31 | $10.64 | $10.28 | $10.49 | $10.49 | 4,518,230 |
| 2020-12-11 | $10.65 | $10.85 | $10.18 | $10.30 | $10.30 | 4,875,040 |
| 2020-12-10 | $10.18 | $10.58 | $10.02 | $10.53 | $10.53 | 5,861,390 |
| 2020-12-09 | $10.02 | $10.55 | $9.92 | $10.26 | $10.26 | 4,709,040 |
| 2020-12-08 | $10.20 | $10.24 | $10.01 | $10.05 | $10.05 | 2,216,840 |
| 2020-12-07 | $10.32 | $10.32 | $10.02 | $10.20 | $10.20 | 3,286,800 |
| 2020-12-04 | $9.88 | $10.22 | $9.88 | $10.18 | $10.18 | 4,852,810 |
| 2020-12-03 | $10.00 | $10.07 | $9.88 | $9.88 | $9.88 | 2,704,960 |
| 2020-12-02 | $9.71 | $10.05 | $9.70 | $10.00 | $10.00 | 5,058,180 |
| 2020-12-01 | $9.65 | $9.72 | $9.62 | $9.70 | $9.70 | 1,901,990 |
| 2020-11-30 | $9.70 | $9.80 | $9.63 | $9.66 | $9.66 | 1,808,420 |
| 2020-11-27 | $9.68 | $9.72 | $9.54 | $9.71 | $9.71 | 1,654,300 |
| 2020-11-26 | $9.73 | $9.75 | $9.57 | $9.66 | $9.66 | 1,587,100 |
| 2020-11-25 | $9.98 | $9.98 | $9.71 | $9.72 | $9.72 | 2,685,700 |
| 2020-11-24 | $9.85 | $9.95 | $9.81 | $9.93 | $9.93 | 2,002,160 |
| 2020-11-23 | $10.07 | $10.07 | $9.76 | $9.91 | $9.91 | 4,857,060 |
| 2020-11-20 | $10.23 | $10.25 | $9.95 | $10.10 | $10.10 | 5,832,260 |
| 2020-11-19 | $9.98 | $10.46 | $9.83 | $10.28 | $10.28 | 8,641,810 |
| 2020-11-18 | $9.94 | $10.19 | $9.84 | $9.97 | $9.97 | 4,132,920 |
| 2020-11-17 | $9.58 | $10.17 | $9.30 | $10.10 | $10.10 | 5,371,040 |
| 2020-11-16 | $9.62 | $9.77 | $9.47 | $9.56 | $9.56 | 2,017,120 |
| 2020-11-13 | $9.72 | $9.78 | $9.51 | $9.65 | $9.65 | 1,880,620 |
| 2020-11-12 | $9.59 | $9.92 | $9.59 | $9.69 | $9.69 | 1,995,550 |
| 2020-11-11 | $9.96 | $9.96 | $9.70 | $9.73 | $9.73 | 1,799,220 |
| 2020-11-10 | $10.03 | $10.12 | $9.85 | $9.88 | $9.88 | 1,745,290 |
| 2020-11-09 | $9.92 | $10.10 | $9.81 | $10.03 | $10.03 | 3,161,070 |
| 2020-11-06 | $9.99 | $10.08 | $9.70 | $9.81 | $9.81 | 2,831,600 |
| 2020-11-05 | $9.86 | $10.04 | $9.82 | $9.99 | $9.99 | 1,665,220 |
| 2020-11-04 | $9.95 | $10.00 | $9.80 | $9.83 | $9.83 | 1,044,500 |
| 2020-11-03 | $9.83 | $9.97 | $9.62 | $9.92 | $9.92 | 1,829,620 |
| 2020-11-02 | $9.70 | $9.90 | $9.60 | $9.82 | $9.82 | 1,921,100 |
| 2020-10-30 | $9.90 | $10.06 | $9.66 | $9.68 | $9.68 | 2,271,760 |
| 2020-10-29 | $9.98 | $9.98 | $9.75 | $9.86 | $9.86 | 3,126,420 |
| 2020-10-28 | $9.95 | $10.10 | $9.95 | $10.04 | $10.04 | 1,358,210 |
| 2020-10-27 | $10.11 | $10.29 | $10.03 | $10.04 | $10.04 | 1,972,850 |
| 2020-10-26 | $10.10 | $10.15 | $9.94 | $10.13 | $10.13 | 1,343,800 |
| 2020-10-23 | $10.24 | $10.34 | $10.09 | $10.11 | $10.11 | 1,684,700 |
| 2020-10-22 | $10.17 | $10.37 | $10.14 | $10.28 | $10.28 | 1,260,900 |
| 2020-10-21 | $10.40 | $10.42 | $10.15 | $10.22 | $10.22 | 1,695,250 |
| 2020-10-20 | $10.25 | $10.44 | $10.13 | $10.40 | $10.40 | 1,336,050 |
| 2020-10-19 | $10.38 | $10.58 | $10.24 | $10.24 | $10.24 | 1,970,200 |
| 2020-10-16 | $10.40 | $10.55 | $10.30 | $10.40 | $10.40 | 1,335,910 |
| 2020-10-15 | $10.76 | $10.78 | $10.39 | $10.42 | $10.42 | 1,447,700 |
| 2020-10-14 | $11.00 | $11.00 | $10.53 | $10.57 | $10.57 | 1,926,880 |
| 2020-10-13 | $10.68 | $10.81 | $10.54 | $10.72 | $10.72 | 1,460,000 |
| 2020-10-12 | $10.40 | $10.73 | $10.40 | $10.68 | $10.68 | 1,752,200 |
| 2020-10-09 | $10.26 | $10.41 | $10.15 | $10.38 | $10.38 | 1,382,940 |
| 2020-10-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-10-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-10-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-10-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-10-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-10-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-09-30 | $10.06 | $10.18 | $10.00 | $10.07 | $10.07 | 1,015,520 |
| 2020-09-29 | $10.00 | $10.23 | $10.00 | $10.09 | $10.09 | 1,365,970 |
| 2020-09-28 | $10.31 | $10.35 | $10.02 | $10.04 | $10.04 | 1,144,900 |
| 2020-09-25 | $10.42 | $10.46 | $10.27 | $10.31 | $10.31 | 1,198,000 |
| 2020-09-24 | $10.47 | $10.59 | $10.33 | $10.41 | $10.41 | 1,578,200 |
| 2020-09-23 | $10.68 | $10.76 | $10.59 | $10.65 | $10.65 | 1,074,210 |
| 2020-09-22 | $10.78 | $10.91 | $10.55 | $10.68 | $10.68 | 1,807,700 |
| 2020-09-21 | $10.82 | $10.94 | $10.70 | $10.79 | $10.79 | 2,313,850 |
| 2020-09-18 | $10.65 | $10.84 | $10.53 | $10.79 | $10.79 | 2,329,570 |
| 2020-09-17 | $10.69 | $10.72 | $10.45 | $10.60 | $10.60 | 1,378,600 |
| 2020-09-16 | $10.75 | $10.80 | $10.54 | $10.70 | $10.70 | 2,163,360 |
| 2020-09-15 | $10.73 | $10.84 | $10.69 | $10.75 | $10.75 | 1,538,300 |
| 2020-09-14 | $10.70 | $10.86 | $10.60 | $10.74 | $10.74 | 1,842,210 |
| 2020-09-11 | $10.49 | $10.64 | $10.34 | $10.60 | $10.60 | 1,865,800 |
| 2020-09-10 | $11.01 | $11.05 | $10.32 | $10.50 | $10.50 | 3,591,410 |
| 2020-09-09 | $11.45 | $11.48 | $10.89 | $10.89 | $10.89 | 4,664,000 |
| 2020-09-08 | $11.47 | $11.65 | $11.33 | $11.54 | $11.54 | 2,220,150 |
| 2020-09-07 | $11.24 | $11.88 | $11.24 | $11.51 | $11.51 | 5,371,270 |
| 2020-09-04 | $11.18 | $11.35 | $11.11 | $11.25 | $11.25 | 2,001,300 |
| 2020-09-03 | $11.50 | $11.50 | $11.33 | $11.37 | $11.37 | 1,563,210 |
| 2020-09-02 | $11.42 | $11.53 | $11.33 | $11.50 | $11.50 | 2,450,300 |
| 2020-09-01 | $11.60 | $11.60 | $11.27 | $11.42 | $11.42 | 2,542,300 |
| 2020-08-31 | $11.51 | $11.65 | $11.42 | $11.53 | $11.53 | 3,138,590 |
| 2020-08-28 | $11.25 | $11.55 | $11.21 | $11.52 | $11.52 | 3,169,290 |
| 2020-08-27 | $11.45 | $11.54 | $11.22 | $11.24 | $11.24 | 3,246,300 |
| 2020-08-26 | $11.88 | $11.96 | $11.40 | $11.43 | $11.43 | 4,991,100 |
| 2020-08-25 | $12.11 | $12.22 | $11.85 | $11.88 | $11.88 | 3,824,440 |
| 2020-08-24 | $12.33 | $12.35 | $12.03 | $12.08 | $12.08 | 3,989,060 |
| 2020-08-21 | $12.01 | $12.47 | $11.99 | $12.29 | $12.29 | 5,678,340 |
| 2020-08-20 | $11.99 | $12.21 | $11.85 | $12.01 | $12.01 | 5,362,980 |
| 2020-08-19 | $12.38 | $12.38 | $12.06 | $12.10 | $12.10 | 6,332,750 |
| 2020-08-18 | $12.52 | $12.76 | $12.37 | $12.38 | $12.38 | 9,093,770 |
| 2020-08-17 | $12.48 | $13.06 | $12.01 | $12.81 | $12.81 | 16,012,570 |
| 2020-08-14 | $13.95 | $13.95 | $12.77 | $12.77 | $12.77 | 20,048,770 |
| 2020-08-13 | $12.83 | $14.19 | $12.56 | $14.19 | $14.19 | 22,185,510 |
| 2020-08-12 | $12.11 | $12.98 | $12.06 | $12.90 | $12.90 | 15,756,590 |
| 2020-08-11 | $11.69 | $12.86 | $11.63 | $12.00 | $12.00 | 9,475,120 |
| 2020-08-10 | $12.02 | $12.16 | $11.69 | $11.69 | $11.69 | 5,150,940 |
| 2020-08-07 | $12.19 | $12.35 | $11.77 | $12.02 | $12.02 | 6,060,610 |
| 2020-08-06 | $11.81 | $12.26 | $11.70 | $12.17 | $12.17 | 7,546,730 |
| 2020-08-05 | $12.24 | $12.56 | $11.84 | $11.87 | $11.87 | 9,342,080 |
| 2020-08-04 | $11.67 | $12.30 | $11.24 | $11.98 | $11.98 | 10,199,240 |
| 2020-08-03 | $11.19 | $11.54 | $11.12 | $11.50 | $11.50 | 6,733,650 |
| 2020-07-31 | $11.09 | $11.29 | $10.98 | $11.14 | $11.14 | 4,356,940 |
| 2020-07-30 | $11.32 | $11.44 | $11.05 | $11.08 | $11.08 | 4,822,000 |
| 2020-07-29 | $10.91 | $11.17 | $10.79 | $11.15 | $11.15 | 5,185,870 |
| 2020-07-28 | $11.12 | $11.18 | $10.88 | $10.98 | $10.98 | 2,902,260 |
| 2020-07-27 | $11.20 | $11.22 | $10.78 | $10.92 | $10.92 | 4,103,250 |
| 2020-07-24 | $11.45 | $11.93 | $10.91 | $11.14 | $11.14 | 8,571,310 |
| 2020-07-23 | $11.13 | $11.59 | $11.02 | $11.49 | $11.49 | 4,938,970 |
| 2020-07-22 | $11.09 | $11.76 | $11.09 | $11.36 | $11.36 | 6,779,600 |
| 2020-07-21 | $11.23 | $11.27 | $11.00 | $11.08 | $11.08 | 4,118,200 |
| 2020-07-20 | $11.03 | $11.25 | $10.63 | $11.23 | $11.23 | 6,676,030 |
| 2020-07-17 | $10.72 | $11.12 | $10.59 | $10.91 | $10.91 | 6,090,370 |
| 2020-07-16 | $11.60 | $11.79 | $10.61 | $10.96 | $10.96 | 6,981,080 |
| 2020-07-15 | $12.25 | $12.36 | $11.55 | $11.61 | $11.61 | 7,841,660 |
| 2020-07-14 | $12.60 | $12.60 | $11.90 | $12.35 | $12.35 | 11,617,040 |
| 2020-07-13 | $12.28 | $13.53 | $12.15 | $12.59 | $12.59 | 16,581,420 |
| 2020-07-10 | $11.44 | $12.71 | $11.30 | $12.30 | $12.30 | 21,719,980 |
| 2020-07-09 | $11.35 | $12.09 | $11.12 | $11.58 | $11.58 | 15,602,580 |
| 2020-07-08 | $11.30 | $12.15 | $10.70 | $11.80 | $11.80 | 20,257,780 |
| 2020-07-07 | $10.14 | $11.08 | $10.12 | $11.08 | $11.08 | 12,809,080 |
| 2020-07-06 | $9.75 | $10.22 | $9.73 | $10.07 | $10.07 | 6,634,830 |
| 2020-07-03 | $9.58 | $9.74 | $9.53 | $9.72 | $9.72 | 4,757,930 |
| 2020-07-02 | $9.53 | $9.63 | $9.50 | $9.60 | $9.60 | 3,285,190 |
| 2020-07-01 | $9.71 | $9.75 | $9.48 | $9.54 | $9.54 | 2,966,190 |
| 2020-06-30 | $9.57 | $9.74 | $9.53 | $9.71 | $9.71 | 3,733,760 |
| 2020-06-29 | $9.44 | $9.59 | $9.30 | $9.59 | $9.59 | 2,925,240 |
| 2020-06-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2020-06-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2020-06-24 | $9.59 | $9.71 | $9.44 | $9.44 | $9.44 | 2,541,360 |
| 2020-06-23 | $9.54 | $9.72 | $9.41 | $9.59 | $9.59 | 3,542,490 |
| 2020-06-22 | $9.55 | $9.64 | $9.44 | $9.47 | $9.47 | 2,664,610 |
| 2020-06-19 | $9.51 | $9.70 | $9.48 | $9.49 | $9.49 | 2,881,360 |
| 2020-06-18 | $9.50 | $9.62 | $9.47 | $9.51 | $9.51 | 2,567,870 |
| 2020-06-17 | $9.32 | $9.89 | $9.30 | $9.60 | $9.60 | 5,522,240 |
| 2020-06-16 | $9.35 | $9.56 | $9.23 | $9.41 | $9.41 | 3,369,570 |
| 2020-06-15 | $9.30 | $9.66 | $9.30 | $9.33 | $9.33 | 4,167,200 |
| 2020-06-12 | $9.05 | $9.27 | $8.96 | $9.20 | $9.20 | 2,552,400 |
| 2020-06-11 | $9.22 | $9.38 | $9.12 | $9.20 | $9.20 | 2,316,510 |
| 2020-06-10 | $9.50 | $9.53 | $9.18 | $9.21 | $9.21 | 3,566,300 |
| 2020-06-09 | $9.51 | $9.71 | $9.45 | $9.50 | $9.50 | 3,678,800 |
| 2020-06-08 | $9.46 | $9.85 | $9.37 | $9.62 | $9.62 | 6,290,310 |
| 2020-06-05 | $9.31 | $9.55 | $9.27 | $9.46 | $9.46 | 3,370,700 |
| 2020-06-04 | $9.49 | $9.63 | $9.33 | $9.36 | $9.36 | 4,475,300 |
| 2020-06-03 | $9.63 | $9.85 | $9.38 | $9.48 | $9.48 | 6,733,060 |
| 2020-06-02 | $9.76 | $9.92 | $9.63 | $9.63 | $9.63 | 7,299,630 |
| 2020-06-01 | $9.70 | $10.08 | $9.45 | $9.76 | $9.76 | 8,576,570 |
| 2020-05-29 | $9.22 | $9.89 | $9.10 | $9.72 | $9.72 | 9,283,690 |
| 2020-05-28 | $9.55 | $9.84 | $9.09 | $9.42 | $9.42 | 8,836,960 |
| 2020-05-27 | $9.10 | $10.05 | $9.05 | $9.57 | $9.57 | 14,060,690 |
| 2020-05-26 | $8.67 | $9.58 | $8.61 | $9.14 | $9.14 | 16,270,090 |
| 2020-05-25 | $9.32 | $9.70 | $9.32 | $9.32 | $9.32 | 5,390,700 |
| 2020-05-22 | $10.99 | $11.45 | $10.12 | $10.35 | $10.35 | 25,683,740 |
| 2020-05-21 | $9.90 | $10.41 | $9.79 | $10.41 | $10.41 | 7,112,850 |
| 2020-05-20 | $8.60 | $9.46 | $8.42 | $9.46 | $9.46 | 4,588,190 |
| 2020-05-19 | $8.60 | $8.65 | $8.55 | $8.60 | $8.60 | 863,150 |
| 2020-05-18 | $8.64 | $8.64 | $8.52 | $8.57 | $8.57 | 782,400 |
| 2020-05-15 | $8.60 | $8.68 | $8.58 | $8.58 | $8.58 | 837,020 |
| 2020-05-14 | $8.63 | $8.66 | $8.53 | $8.59 | $8.59 | 1,181,520 |
| 2020-05-13 | $8.64 | $8.71 | $8.63 | $8.68 | $8.68 | 1,127,700 |
| 2020-05-12 | $8.70 | $8.77 | $8.61 | $8.67 | $8.67 | 1,142,900 |
| 2020-05-11 | $8.88 | $8.96 | $8.68 | $8.70 | $8.70 | 2,130,000 |
| 2020-05-08 | $8.70 | $8.95 | $8.68 | $8.87 | $8.87 | 3,068,300 |
| 2020-05-07 | $8.70 | $8.76 | $8.59 | $8.64 | $8.64 | 1,921,710 |
| 2020-05-06 | $8.56 | $8.70 | $8.54 | $8.69 | $8.69 | 1,925,630 |
| 2020-05-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2020-05-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2020-05-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2020-04-30 | $8.64 | $8.78 | $8.22 | $8.66 | $8.66 | 2,449,010 |
| 2020-04-29 | $8.68 | $8.72 | $8.58 | $8.63 | $8.63 | 1,039,490 |
| 2020-04-28 | $8.91 | $8.94 | $8.55 | $8.66 | $8.66 | 1,465,420 |
| 2020-04-27 | $8.92 | $8.98 | $8.83 | $8.86 | $8.86 | 1,004,460 |
| 2020-04-24 | $9.04 | $9.10 | $8.86 | $8.91 | $8.91 | 1,772,090 |
| 2020-04-23 | $9.15 | $9.23 | $9.06 | $9.08 | $9.08 | 1,230,470 |
| 2020-04-22 | $9.13 | $9.15 | $9.04 | $9.11 | $9.11 | 1,448,600 |
| 2020-04-21 | $9.18 | $9.20 | $9.01 | $9.08 | $9.08 | 1,387,140 |
| 2020-04-20 | $9.12 | $9.25 | $9.00 | $9.18 | $9.18 | 1,592,350 |
| 2020-04-17 | $9.22 | $9.29 | $9.11 | $9.13 | $9.13 | 2,096,200 |
| 2020-04-16 | $9.17 | $9.19 | $9.03 | $9.17 | $9.17 | 1,950,150 |
| 2020-04-15 | $9.05 | $9.49 | $8.92 | $9.19 | $9.19 | 3,760,120 |
| 2020-04-14 | $8.85 | $9.10 | $8.76 | $9.06 | $9.06 | 2,246,430 |
| 2020-04-13 | $8.84 | $9.50 | $8.66 | $8.89 | $8.89 | 3,297,350 |
| 2020-04-10 | $9.03 | $9.06 | $8.77 | $8.85 | $8.85 | 2,029,550 |
| 2020-04-09 | $9.11 | $9.22 | $9.01 | $9.03 | $9.03 | 1,719,600 |
| 2020-04-08 | $9.10 | $9.20 | $8.91 | $9.12 | $9.12 | 1,710,100 |
| 2020-04-07 | $8.95 | $9.12 | $8.93 | $9.08 | $9.08 | 2,008,920 |
| 2020-04-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2020-04-03 | $8.87 | $8.95 | $8.71 | $8.81 | $8.81 | 995,300 |
| 2020-04-02 | $8.50 | $8.87 | $8.40 | $8.85 | $8.85 | 1,899,150 |
| 2020-04-01 | $8.60 | $8.67 | $8.43 | $8.55 | $8.55 | 1,355,370 |
| 2020-03-31 | $8.62 | $8.73 | $8.51 | $8.61 | $8.61 | 1,171,380 |
| 2020-03-30 | $8.80 | $8.80 | $8.38 | $8.55 | $8.55 | 1,718,300 |
| 2020-03-27 | $8.98 | $9.05 | $8.86 | $8.88 | $8.88 | 1,333,840 |
| 2020-03-26 | $8.98 | $8.98 | $8.85 | $8.88 | $8.88 | 1,280,540 |
| 2020-03-25 | $8.93 | $9.07 | $8.91 | $8.97 | $8.97 | 2,161,050 |
| 2020-03-24 | $8.78 | $8.81 | $8.57 | $8.79 | $8.79 | 1,810,610 |
| 2020-03-23 | $8.90 | $8.99 | $8.59 | $8.69 | $8.69 | 2,506,800 |
| 2020-03-20 | $9.20 | $9.29 | $8.97 | $9.12 | $9.12 | 1,838,100 |
| 2020-03-19 | $8.89 | $9.10 | $8.78 | $9.08 | $9.08 | 2,378,650 |
| 2020-03-18 | $9.02 | $9.25 | $8.88 | $8.89 | $8.89 | 3,060,070 |
| 2020-03-17 | $9.54 | $9.54 | $8.76 | $8.98 | $8.98 | 2,612,580 |
| 2020-03-16 | $9.68 | $9.72 | $9.02 | $9.08 | $9.08 | 2,710,950 |
| 2020-03-13 | $9.39 | $9.61 | $9.05 | $9.53 | $9.53 | 3,573,600 |
| 2020-03-12 | $9.80 | $9.89 | $9.51 | $9.68 | $9.68 | 2,516,200 |
| 2020-03-11 | $10.06 | $10.21 | $9.91 | $9.92 | $9.92 | 3,018,880 |
| 2020-03-10 | $9.92 | $10.08 | $9.55 | $10.02 | $10.02 | 3,452,520 |
| 2020-03-09 | $10.34 | $10.34 | $9.88 | $9.93 | $9.93 | 3,250,880 |
| 2020-03-06 | $10.23 | $10.50 | $10.15 | $10.39 | $10.39 | 2,056,140 |
| 2020-03-05 | $10.16 | $10.36 | $10.16 | $10.33 | $10.33 | 2,957,410 |
| 2020-03-04 | $9.91 | $10.30 | $9.81 | $10.12 | $10.12 | 2,789,910 |
| 2020-03-03 | $10.14 | $10.33 | $9.91 | $10.02 | $10.02 | 2,389,580 |
| 2020-03-02 | $9.89 | $10.04 | $9.65 | $9.95 | $9.95 | 2,481,760 |
| 2020-02-28 | $10.26 | $10.30 | $9.65 | $9.68 | $9.68 | 4,243,870 |
| 2020-02-27 | $10.62 | $10.63 | $10.25 | $10.53 | $10.53 | 4,379,280 |
| 2020-02-26 | $10.50 | $10.96 | $10.46 | $10.52 | $10.52 | 3,097,430 |
| 2020-02-25 | $10.78 | $10.88 | $10.25 | $10.74 | $10.74 | 3,990,710 |
| 2020-02-24 | $10.83 | $11.08 | $10.53 | $11.01 | $11.01 | 4,300,600 |
| 2020-02-21 | $10.77 | $10.95 | $10.69 | $10.83 | $10.83 | 3,186,170 |
| 2020-02-20 | $10.65 | $10.79 | $10.51 | $10.78 | $10.78 | 2,924,710 |
| 2020-02-19 | $10.51 | $10.87 | $10.32 | $10.60 | $10.60 | 4,128,030 |
| 2020-02-18 | $10.15 | $10.43 | $10.15 | $10.42 | $10.42 | 2,121,200 |
| 2020-02-17 | $9.94 | $10.28 | $9.93 | $10.22 | $10.22 | 2,159,100 |
| 2020-02-14 | $10.02 | $10.17 | $9.85 | $9.89 | $9.89 | 2,099,890 |
| 2020-02-13 | $10.04 | $10.23 | $9.87 | $10.05 | $10.05 | 2,340,400 |
| 2020-02-12 | $9.73 | $10.11 | $9.71 | $10.04 | $10.04 | 2,289,000 |
| 2020-02-11 | $9.88 | $9.90 | $9.67 | $9.69 | $9.69 | 1,452,010 |
| 2020-02-10 | $9.61 | $9.86 | $9.51 | $9.80 | $9.80 | 2,093,250 |
| 2020-02-07 | $9.43 | $9.70 | $9.30 | $9.66 | $9.66 | 2,848,790 |
| 2020-02-06 | $9.25 | $9.51 | $9.03 | $9.40 | $9.40 | 3,663,950 |
| 2020-02-05 | $9.20 | $9.51 | $9.12 | $9.20 | $9.20 | 3,274,250 |
| 2020-02-04 | $8.84 | $9.65 | $8.84 | $9.12 | $9.12 | 7,629,580 |
| 2020-02-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 293,600 |
| 2020-01-31 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-29 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-27 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-23 | $11.41 | $11.41 | $10.61 | $10.91 | $10.91 | 2,426,570 |
| 2020-01-22 | $11.59 | $11.67 | $11.30 | $11.41 | $11.41 | 2,010,800 |
| 2020-01-21 | $11.55 | $11.77 | $11.50 | $11.68 | $11.68 | 2,127,440 |
| 2020-01-20 | $11.33 | $11.63 | $11.32 | $11.58 | $11.58 | 1,337,170 |
| 2020-01-17 | $11.63 | $11.71 | $11.33 | $11.33 | $11.33 | 1,814,600 |
| 2020-01-16 | $11.65 | $11.76 | $11.60 | $11.62 | $11.62 | 1,075,690 |
| 2020-01-15 | $11.80 | $11.80 | $11.50 | $11.62 | $11.62 | 1,528,390 |
| 2020-01-14 | $11.98 | $11.98 | $11.70 | $11.71 | $11.71 | 1,851,680 |
| 2020-01-13 | $11.87 | $11.89 | $11.64 | $11.89 | $11.89 | 1,666,920 |
| 2020-01-10 | $12.03 | $12.24 | $11.75 | $11.81 | $11.81 | 2,928,290 |
| 2020-01-09 | $12.05 | $12.21 | $11.98 | $12.04 | $12.04 | 2,981,130 |
| 2020-01-08 | $12.07 | $12.25 | $11.86 | $11.87 | $11.87 | 2,892,000 |
| 2020-01-07 | $11.95 | $12.17 | $11.89 | $12.06 | $12.06 | 1,890,860 |
| 2020-01-06 | $11.76 | $12.26 | $11.65 | $11.95 | $11.95 | 3,203,100 |
| 2020-01-03 | $11.69 | $11.92 | $11.65 | $11.79 | $11.79 | 2,180,490 |
| 2020-01-02 | $11.46 | $11.74 | $11.46 | $11.71 | $11.71 | 2,019,260 |
| 2020-01-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2019-12-31 | $11.49 | $11.55 | $11.31 | $11.46 | $11.46 | 1,563,600 |
| 2019-12-30 | $11.52 | $11.56 | $11.25 | $11.43 | $11.43 | 1,675,600 |
| 2019-12-27 | $11.91 | $11.91 | $11.51 | $11.53 | $11.53 | 3,399,690 |
| 2019-12-26 | $11.81 | $11.98 | $11.75 | $11.90 | $11.90 | 2,480,700 |
| 2019-12-25 | $11.76 | $11.85 | $11.53 | $11.77 | $11.77 | 2,637,090 |
| 2019-12-24 | $11.46 | $11.95 | $11.30 | $11.76 | $11.76 | 2,990,810 |
| 2019-12-23 | $11.49 | $11.66 | $11.33 | $11.34 | $11.34 | 2,320,900 |
| 2019-12-20 | $11.89 | $12.10 | $11.52 | $11.55 | $11.55 | 2,898,980 |
| 2019-12-19 | $11.40 | $12.02 | $11.40 | $11.92 | $11.92 | 3,762,880 |
| 2019-12-18 | $11.55 | $11.82 | $11.42 | $11.44 | $11.44 | 3,027,370 |
| 2019-12-17 | $11.15 | $11.66 | $11.07 | $11.55 | $11.55 | 4,383,390 |
| 2019-12-16 | $10.88 | $11.14 | $10.78 | $11.13 | $11.13 | 2,565,420 |
| 2019-12-13 | $11.10 | $11.15 | $10.83 | $10.84 | $10.84 | 2,628,420 |
| 2019-12-12 | $10.99 | $11.10 | $10.82 | $11.01 | $11.01 | 1,390,300 |
| 2019-12-11 | $11.09 | $11.22 | $10.98 | $11.01 | $11.01 | 1,720,400 |
| 2019-12-10 | $11.11 | $11.23 | $10.98 | $11.06 | $11.06 | 2,191,530 |
| 2019-12-09 | $10.92 | $11.15 | $10.85 | $11.15 | $11.15 | 1,594,000 |
| 2019-12-06 | $10.91 | $11.04 | $10.78 | $10.92 | $10.92 | 1,721,430 |
| 2019-12-05 | $10.74 | $10.92 | $10.68 | $10.91 | $10.91 | 1,797,800 |
| 2019-12-04 | $10.70 | $10.75 | $10.60 | $10.74 | $10.74 | 1,468,900 |
| 2019-12-03 | $10.85 | $10.85 | $10.60 | $10.70 | $10.70 | 2,648,200 |
| 2019-12-02 | $10.87 | $11.00 | $10.86 | $10.90 | $10.90 | 860,600 |
| 2019-11-29 | $10.84 | $10.99 | $10.69 | $10.91 | $10.91 | 1,591,520 |
| 2019-11-28 | $11.18 | $11.18 | $10.78 | $10.86 | $10.86 | 2,123,000 |
| 2019-11-27 | $11.01 | $11.22 | $10.85 | $11.22 | $11.22 | 1,943,900 |
| 2019-11-26 | $11.05 | $11.09 | $10.89 | $10.96 | $10.96 | 999,800 |
| 2019-11-25 | $11.13 | $11.14 | $10.82 | $10.95 | $10.95 | 1,294,130 |
| 2019-11-22 | $10.95 | $11.21 | $10.95 | $11.13 | $11.13 | 2,322,730 |
| 2019-11-21 | $11.12 | $11.25 | $10.94 | $10.98 | $10.98 | 2,194,980 |
| 2019-11-20 | $11.48 | $11.54 | $11.06 | $11.24 | $11.24 | 3,562,190 |
| 2019-11-19 | $11.59 | $11.77 | $11.41 | $11.51 | $11.51 | 2,471,410 |
| 2019-11-18 | $11.54 | $11.54 | $11.31 | $11.41 | $11.41 | 2,643,500 |
| 2019-11-15 | $12.24 | $12.28 | $11.55 | $11.60 | $11.60 | 5,426,560 |
| 2019-11-14 | $12.68 | $12.68 | $11.98 | $12.16 | $12.16 | 6,010,800 |
| 2019-11-13 | $12.82 | $13.05 | $12.52 | $12.68 | $12.68 | 6,541,530 |
| 2019-11-12 | $12.38 | $13.31 | $11.69 | $13.09 | $13.09 | 11,428,610 |
| 2019-11-11 | $12.17 | $13.39 | $11.92 | $12.69 | $12.69 | 10,538,280 |
| 2019-11-08 | $11.80 | $12.44 | $11.61 | $12.17 | $12.17 | 6,030,270 |
| 2019-11-07 | $11.76 | $11.95 | $11.50 | $11.69 | $11.69 | 3,364,860 |
| 2019-11-06 | $11.69 | $11.85 | $11.53 | $11.73 | $11.73 | 2,732,210 |
| 2019-11-05 | $11.21 | $11.77 | $11.13 | $11.69 | $11.69 | 4,620,430 |
| 2019-11-04 | $10.82 | $11.35 | $10.70 | $11.22 | $11.22 | 3,876,860 |
| 2019-11-01 | $10.80 | $10.95 | $10.71 | $10.81 | $10.81 | 3,360,860 |
| 2019-10-31 | $10.89 | $11.09 | $10.78 | $10.87 | $10.87 | 2,036,430 |
| 2019-10-30 | $10.96 | $11.16 | $10.70 | $10.96 | $10.96 | 1,981,570 |
| 2019-10-29 | $11.01 | $11.11 | $10.89 | $10.96 | $10.96 | 2,256,900 |
| 2019-10-28 | $11.82 | $11.82 | $11.08 | $11.17 | $11.17 | 4,245,150 |
| 2019-10-25 | $10.83 | $10.95 | $10.68 | $10.88 | $10.88 | 1,048,740 |
| 2019-10-24 | $10.72 | $10.85 | $10.64 | $10.85 | $10.85 | 1,453,600 |
| 2019-10-23 | $10.60 | $10.91 | $10.58 | $10.73 | $10.73 | 1,420,910 |
| 2019-10-22 | $10.18 | $10.80 | $10.18 | $10.68 | $10.68 | 1,695,620 |
| 2019-10-21 | $10.28 | $10.39 | $10.02 | $10.19 | $10.19 | 1,027,210 |
| 2019-10-18 | $10.51 | $10.61 | $10.19 | $10.26 | $10.26 | 1,506,150 |
| 2019-10-17 | $10.58 | $10.74 | $10.40 | $10.51 | $10.51 | 909,560 |
| 2019-10-16 | $10.82 | $10.86 | $10.58 | $10.58 | $10.58 | 940,600 |
| 2019-10-15 | $11.00 | $11.00 | $10.71 | $10.82 | $10.82 | 1,090,910 |
| 2019-10-14 | $10.91 | $11.07 | $10.86 | $11.02 | $11.02 | 1,631,850 |
| 2019-10-11 | $10.86 | $10.95 | $10.68 | $10.81 | $10.81 | 1,210,600 |
| 2019-10-10 | $10.82 | $11.12 | $10.74 | $10.84 | $10.84 | 1,260,600 |
| 2019-10-09 | $10.74 | $10.91 | $10.19 | $10.89 | $10.89 | 1,339,700 |
| 2019-10-08 | $10.80 | $10.90 | $10.65 | $10.74 | $10.74 | 1,278,000 |
| 2019-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2019-09-30 | $11.00 | $11.08 | $10.72 | $10.80 | $10.80 | 1,540,300 |
| 2019-09-27 | $10.63 | $11.22 | $10.60 | $11.02 | $11.02 | 2,087,880 |
| 2019-09-26 | $10.98 | $11.16 | $10.56 | $10.63 | $10.63 | 2,338,840 |
| 2019-09-25 | $11.33 | $11.41 | $10.92 | $10.96 | $10.96 | 2,199,900 |
| 2019-09-24 | $11.19 | $11.47 | $11.19 | $11.33 | $11.33 | 2,028,700 |
| 2019-09-23 | $11.35 | $11.35 | $11.02 | $11.26 | $11.26 | 1,778,880 |
| 2019-09-20 | $11.59 | $11.60 | $11.33 | $11.36 | $11.36 | 1,997,500 |
| 2019-09-19 | $11.29 | $11.58 | $11.21 | $11.57 | $11.57 | 2,705,110 |
| 2019-09-18 | $11.50 | $11.50 | $11.19 | $11.38 | $11.38 | 3,243,190 |
| 2019-09-17 | $11.59 | $11.97 | $11.32 | $11.37 | $11.37 | 4,976,600 |
| 2019-09-16 | $11.96 | $12.04 | $11.59 | $11.62 | $11.62 | 5,768,870 |
| 2019-09-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2019-09-12 | $12.41 | $12.44 | $11.70 | $11.70 | $11.70 | 10,538,860 |
| 2019-09-11 | $11.61 | $12.54 | $11.59 | $12.54 | $12.54 | 11,103,330 |
| 2019-09-10 | $11.45 | $11.68 | $11.35 | $11.40 | $11.40 | 3,562,560 |
| 2019-09-09 | $11.10 | $11.45 | $11.00 | $11.37 | $11.37 | 3,950,530 |
| 2019-09-06 | $10.98 | $11.07 | $10.83 | $11.00 | $11.00 | 2,263,280 |
| 2019-09-05 | $10.78 | $11.07 | $10.65 | $10.98 | $10.98 | 3,899,890 |
| 2019-09-04 | $10.50 | $11.27 | $10.41 | $10.77 | $10.77 | 5,232,950 |
| 2019-09-03 | $10.11 | $10.52 | $10.11 | $10.47 | $10.47 | 2,177,750 |
| 2019-09-02 | $10.12 | $10.38 | $10.06 | $10.38 | $10.38 | 2,001,180 |
| 2019-08-30 | $10.41 | $10.42 | $10.03 | $10.20 | $10.20 | 1,927,710 |
| 2019-08-29 | $10.25 | $10.39 | $10.16 | $10.23 | $10.23 | 1,357,560 |
| 2019-08-28 | $10.34 | $10.34 | $10.14 | $10.18 | $10.18 | 1,198,400 |
| 2019-08-27 | $10.11 | $10.39 | $10.06 | $10.34 | $10.34 | 1,809,000 |
| 2019-08-26 | $10.31 | $10.31 | $9.92 | $10.07 | $10.07 | 1,635,950 |
| 2019-08-23 | $10.59 | $10.59 | $10.18 | $10.35 | $10.35 | 1,783,130 |
| 2019-08-22 | $10.44 | $10.65 | $10.38 | $10.59 | $10.59 | 2,201,400 |
| 2019-08-21 | $10.48 | $10.56 | $10.32 | $10.44 | $10.44 | 1,811,900 |
| 2019-08-20 | $10.44 | $10.45 | $10.22 | $10.32 | $10.32 | 1,971,640 |
| 2019-08-19 | $10.09 | $10.35 | $10.07 | $10.31 | $10.31 | 2,072,140 |
| 2019-08-16 | $10.07 | $10.23 | $9.95 | $10.15 | $10.15 | 1,806,300 |
| 2019-08-15 | $10.13 | $10.19 | $9.88 | $10.19 | $10.19 | 2,262,000 |
| 2019-08-14 | $10.08 | $10.40 | $9.92 | $10.30 | $10.30 | 3,522,070 |
| 2019-08-13 | $9.75 | $9.99 | $9.63 | $9.93 | $9.93 | 2,826,000 |
| 2019-08-12 | $9.25 | $9.86 | $9.23 | $9.86 | $9.86 | 3,544,980 |
| 2019-08-09 | $9.70 | $9.77 | $9.00 | $9.24 | $9.24 | 1,982,300 |
| 2019-08-08 | $9.77 | $9.84 | $9.67 | $9.67 | $9.67 | 1,187,290 |
| 2019-08-07 | $10.15 | $10.18 | $9.72 | $9.72 | $9.72 | 2,146,200 |
| 2019-08-06 | $10.19 | $10.26 | $9.77 | $10.12 | $10.12 | 3,140,800 |
| 2019-08-05 | $10.50 | $10.72 | $10.32 | $10.50 | $10.50 | 1,957,900 |
| 2019-08-02 | $10.40 | $10.62 | $10.12 | $10.62 | $10.62 | 2,591,200 |
| 2019-08-01 | $10.52 | $10.69 | $10.50 | $10.67 | $10.67 | 1,797,860 |
| 2019-07-31 | $10.78 | $10.82 | $10.45 | $10.65 | $10.65 | 2,691,650 |
| 2019-07-30 | $10.86 | $11.10 | $10.73 | $10.76 | $10.76 | 3,297,840 |
| 2019-07-29 | $10.94 | $11.08 | $10.65 | $10.95 | $10.95 | 3,055,530 |
| 2019-07-26 | $10.93 | $11.10 | $10.71 | $11.05 | $11.05 | 3,701,120 |
| 2019-07-25 | $11.45 | $11.45 | $10.78 | $11.00 | $11.00 | 6,670,500 |
| 2019-07-24 | $10.12 | $11.15 | $10.10 | $11.15 | $11.15 | 3,301,140 |
| 2019-07-23 | $10.32 | $10.32 | $10.02 | $10.14 | $10.14 | 1,147,730 |
| 2019-07-22 | $10.14 | $10.34 | $10.06 | $10.13 | $10.13 | 1,224,250 |
| 2019-07-19 | $10.22 | $10.40 | $10.19 | $10.21 | $10.21 | 845,000 |
| 2019-07-18 | $10.66 | $10.66 | $10.23 | $10.27 | $10.27 | 1,725,900 |
| 2019-07-17 | $10.43 | $10.69 | $10.31 | $10.69 | $10.69 | 1,497,290 |
| 2019-07-16 | $10.46 | $10.61 | $10.34 | $10.40 | $10.40 | 794,400 |
| 2019-07-15 | $10.30 | $10.48 | $10.16 | $10.45 | $10.45 | 1,261,500 |
| 2019-07-12 | $10.55 | $10.60 | $10.20 | $10.28 | $10.28 | 1,410,060 |
| 2019-07-11 | $10.82 | $10.82 | $10.47 | $10.60 | $10.60 | 1,750,960 |
| 2019-07-10 | $10.55 | $11.16 | $10.52 | $10.86 | $10.86 | 2,124,260 |
| 2019-07-09 | $10.08 | $10.54 | $9.91 | $10.53 | $10.53 | 2,034,660 |
| 2019-07-08 | $10.73 | $10.73 | $9.95 | $10.11 | $10.11 | 1,929,360 |
| 2019-07-05 | $10.58 | $10.80 | $10.58 | $10.73 | $10.73 | 953,300 |
| 2019-07-04 | $10.77 | $10.85 | $10.60 | $10.63 | $10.63 | 1,006,260 |
| 2019-07-03 | $11.02 | $11.04 | $10.63 | $10.73 | $10.73 | 1,468,900 |
| 2019-07-02 | $11.04 | $11.43 | $10.98 | $11.02 | $11.02 | 2,540,500 |
| 2019-07-01 | $11.00 | $11.18 | $10.90 | $11.09 | $11.09 | 2,707,260 |
| 2019-06-28 | $10.65 | $10.87 | $10.57 | $10.80 | $10.80 | 1,498,700 |
| 2019-06-27 | $10.71 | $11.00 | $10.62 | $10.71 | $10.71 | 2,036,330 |
| 2019-06-26 | $10.75 | $10.96 | $10.58 | $10.71 | $10.71 | 1,881,300 |
| 2019-06-25 | $11.30 | $11.30 | $10.65 | $10.88 | $10.88 | 3,320,900 |
| 2019-06-24 | $11.00 | $11.86 | $10.90 | $11.30 | $11.30 | 7,264,470 |
| 2019-06-21 | $10.00 | $10.87 | $9.93 | $10.87 | $10.87 | 4,530,520 |
| 2019-06-20 | $9.72 | $9.96 | $9.65 | $9.88 | $9.88 | 1,849,780 |
| 2019-06-19 | $10.07 | $10.12 | $9.72 | $9.82 | $9.82 | 2,213,040 |
| 2019-06-18 | $9.78 | $9.94 | $9.40 | $9.91 | $9.91 | 1,788,910 |
| 2019-06-17 | $9.70 | $9.73 | $9.52 | $9.70 | $9.70 | 1,684,900 |
| 2019-06-14 | $9.77 | $9.79 | $9.58 | $9.69 | $9.69 | 2,070,040 |
| 2019-06-13 | $9.69 | $9.91 | $9.57 | $9.75 | $9.75 | 2,310,830 |
| 2019-06-12 | $9.90 | $9.90 | $9.55 | $9.56 | $9.56 | 1,744,970 |
| 2019-06-11 | $9.36 | $9.88 | $9.25 | $9.80 | $9.80 | 2,318,430 |
| 2019-06-10 | $9.20 | $9.39 | $9.09 | $9.29 | $9.29 | 1,357,830 |
| 2019-06-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2019-06-06 | $9.81 | $9.81 | $9.03 | $9.22 | $9.22 | 2,362,310 |
| 2019-06-05 | $9.53 | $9.79 | $9.39 | $9.65 | $9.65 | 2,288,090 |
| 2019-06-04 | $9.60 | $9.85 | $9.20 | $9.42 | $9.42 | 2,660,200 |
| 2019-06-03 | $9.88 | $9.93 | $9.51 | $9.65 | $9.65 | 2,145,800 |
| 2019-05-31 | $10.32 | $10.33 | $9.71 | $9.78 | $9.78 | 2,614,150 |
| 2019-05-30 | $9.99 | $10.22 | $9.73 | $9.99 | $9.99 | 2,561,910 |
| 2019-05-29 | $10.19 | $10.19 | $9.90 | $9.95 | $9.95 | 2,453,890 |
| 2019-05-28 | $9.75 | $10.44 | $9.75 | $10.05 | $10.05 | 4,252,210 |
| 2019-05-27 | $9.28 | $9.93 | $9.19 | $9.78 | $9.78 | 3,227,900 |
| 2019-05-24 | $9.41 | $9.58 | $9.05 | $9.13 | $9.13 | 2,299,070 |
| 2019-05-23 | $9.67 | $9.85 | $9.42 | $9.51 | $9.51 | 2,056,000 |
| 2019-05-22 | $9.79 | $10.07 | $9.68 | $9.70 | $9.70 | 2,503,130 |
| 2019-05-21 | $9.73 | $9.91 | $9.60 | $9.85 | $9.85 | 3,680,600 |
| 2019-05-20 | $9.99 | $10.02 | $9.59 | $9.73 | $9.73 | 3,056,900 |
| 2019-05-17 | $10.63 | $10.67 | $9.56 | $9.80 | $9.80 | 3,467,400 |
| 2019-05-16 | $10.40 | $10.40 | $10.11 | $10.29 | $10.29 | 1,876,300 |
| 2019-05-15 | $10.16 | $10.25 | $9.88 | $10.24 | $10.24 | 1,972,500 |
| 2019-05-14 | $10.01 | $10.17 | $9.83 | $9.86 | $9.86 | 1,614,800 |
| 2019-05-13 | $10.19 | $10.35 | $9.90 | $10.10 | $10.10 | 1,803,700 |
| 2019-05-10 | $10.04 | $10.33 | $9.70 | $10.30 | $10.30 | 2,881,260 |
| 2019-05-09 | $10.07 | $10.27 | $9.90 | $10.00 | $10.00 | 2,608,650 |
| 2019-05-08 | $9.59 | $10.38 | $9.54 | $10.07 | $10.07 | 2,805,700 |
| 2019-05-07 | $9.72 | $9.93 | $9.57 | $9.76 | $9.76 | 3,188,520 |
| 2019-05-06 | $9.78 | $10.55 | $9.70 | $9.70 | $9.70 | 3,554,750 |
| 2019-05-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-05-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2019-04-30 | $10.96 | $11.20 | $10.44 | $10.78 | $10.78 | 2,522,930 |
| 2019-04-29 | $11.99 | $12.24 | $10.88 | $10.88 | $10.88 | 4,301,150 |
| 2019-04-26 | $11.85 | $12.25 | $11.76 | $12.09 | $12.09 | 3,316,960 |
| 2019-04-25 | $13.17 | $13.17 | $12.00 | $12.08 | $12.08 | 4,076,000 |
| 2019-04-24 | $13.26 | $13.38 | $12.62 | $13.18 | $13.18 | 3,601,500 |
| 2019-04-23 | $13.32 | $13.57 | $13.11 | $13.26 | $13.26 | 3,140,470 |
| 2019-04-22 | $13.77 | $13.77 | $13.12 | $13.27 | $13.27 | 4,044,040 |
| 2019-04-19 | $14.14 | $14.14 | $13.48 | $13.76 | $13.76 | 4,844,990 |
| 2019-04-18 | $14.60 | $15.15 | $14.10 | $14.10 | $14.10 | 6,827,710 |
| 2019-04-17 | $15.28 | $15.45 | $14.64 | $14.74 | $14.74 | 7,885,850 |
| 2019-04-16 | $14.08 | $15.97 | $14.00 | $15.15 | $15.15 | 12,275,500 |
| 2019-04-15 | $13.39 | $14.74 | $12.92 | $14.70 | $14.70 | 13,389,570 |
| 2019-04-12 | $12.75 | $13.70 | $12.50 | $13.40 | $13.40 | 10,269,990 |
| 2019-04-11 | $13.10 | $13.75 | $13.10 | $13.74 | $13.74 | 13,095,310 |
| 2019-04-10 | $12.30 | $12.78 | $12.30 | $12.50 | $12.50 | 3,333,800 |
| 2019-04-09 | $12.00 | $12.33 | $12.00 | $12.20 | $12.20 | 1,316,700 |
| 2019-04-08 | $12.34 | $12.47 | $11.90 | $12.19 | $12.19 | 2,104,910 |
| 2019-04-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2019-04-04 | $12.58 | $12.58 | $12.18 | $12.29 | $12.29 | 2,683,100 |
| 2019-04-03 | $12.70 | $12.70 | $12.32 | $12.58 | $12.58 | 2,269,950 |
| 2019-04-02 | $12.42 | $13.03 | $12.40 | $12.58 | $12.58 | 2,961,300 |
| 2019-04-01 | $12.05 | $12.67 | $12.05 | $12.50 | $12.50 | 2,888,850 |
| 2019-03-29 | $12.05 | $12.14 | $11.59 | $12.02 | $12.02 | 2,122,940 |
| 2019-03-28 | $11.63 | $12.26 | $11.58 | $12.03 | $12.03 | 1,996,820 |
| 2019-03-27 | $12.09 | $12.36 | $11.75 | $11.85 | $11.85 | 2,019,900 |
| 2019-03-26 | $12.05 | $12.92 | $12.00 | $12.08 | $12.08 | 4,488,840 |
| 2019-03-25 | $11.80 | $12.35 | $11.49 | $12.00 | $12.00 | 2,413,330 |
| 2019-03-22 | $12.04 | $12.04 | $11.74 | $11.96 | $11.96 | 2,031,060 |
| 2019-03-21 | $12.07 | $12.22 | $11.77 | $12.15 | $12.15 | 2,034,520 |
| 2019-03-20 | $12.04 | $12.09 | $11.56 | $11.90 | $11.90 | 2,652,510 |
| 2019-03-19 | $12.00 | $12.15 | $11.88 | $11.93 | $11.93 | 1,980,800 |
| 2019-03-18 | $11.95 | $12.18 | $11.76 | $12.02 | $12.02 | 2,693,800 |
| 2019-03-15 | $11.89 | $12.15 | $11.68 | $11.73 | $11.73 | 2,333,750 |
| 2019-03-14 | $12.00 | $12.37 | $11.80 | $11.89 | $11.89 | 2,591,400 |
| 2019-03-13 | $12.45 | $12.83 | $12.12 | $12.21 | $12.21 | 2,952,110 |
| 2019-03-12 | $12.51 | $12.73 | $12.16 | $12.39 | $12.39 | 2,560,000 |
| 2019-03-11 | $11.91 | $12.58 | $11.80 | $12.50 | $12.50 | 2,702,150 |
| 2019-03-08 | $12.09 | $12.47 | $11.30 | $11.89 | $11.89 | 4,198,660 |
| 2019-03-07 | $13.13 | $13.15 | $12.31 | $12.56 | $12.56 | 5,967,360 |
| 2019-03-06 | $11.69 | $12.74 | $11.69 | $12.71 | $12.71 | 5,028,760 |
| 2019-03-05 | $11.29 | $11.67 | $11.10 | $11.58 | $11.58 | 3,352,010 |
| 2019-03-04 | $11.02 | $11.63 | $10.86 | $11.29 | $11.29 | 4,314,870 |
| 2019-03-01 | $10.68 | $10.82 | $10.51 | $10.74 | $10.74 | 1,965,610 |
| 2019-02-28 | $10.10 | $10.99 | $10.03 | $10.68 | $10.68 | 3,932,720 |
| 2019-02-27 | $10.10 | $10.30 | $9.95 | $10.18 | $10.18 | 2,412,440 |
| 2019-02-26 | $10.10 | $10.35 | $9.72 | $10.14 | $10.14 | 3,888,860 |
| 2019-02-25 | $9.61 | $10.25 | $9.53 | $10.10 | $10.10 | 4,475,550 |
| 2019-02-22 | $9.16 | $9.45 | $9.16 | $9.45 | $9.45 | 2,685,910 |
| 2019-02-21 | $9.28 | $9.45 | $9.12 | $9.16 | $9.16 | 3,006,390 |
| 2019-02-20 | $9.23 | $9.35 | $9.06 | $9.32 | $9.32 | 2,426,710 |
| 2019-02-19 | $9.37 | $9.38 | $9.03 | $9.24 | $9.24 | 2,443,670 |
| 2019-02-18 | $8.91 | $9.38 | $8.90 | $9.29 | $9.29 | 3,275,360 |
| 2019-02-15 | $8.90 | $9.09 | $8.83 | $8.95 | $8.95 | 2,466,580 |
| 2019-02-14 | $8.97 | $9.10 | $8.76 | $8.89 | $8.89 | 3,115,500 |
| 2019-02-13 | $8.57 | $9.38 | $8.44 | $9.08 | $9.08 | 6,692,070 |
| 2019-02-12 | $8.19 | $8.57 | $8.14 | $8.57 | $8.57 | 2,794,480 |
| 2019-02-11 | $7.95 | $8.26 | $7.83 | $8.20 | $8.20 | 1,460,530 |
| 2019-02-08 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2019-02-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2019-02-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2019-02-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2019-02-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2019-02-01 | $7.84 | $7.99 | $7.54 | $7.97 | $7.97 | 1,570,250 |
| 2019-01-31 | $7.99 | $8.17 | $7.54 | $7.65 | $7.65 | 1,648,960 |
| 2019-01-30 | $7.58 | $8.19 | $7.58 | $8.01 | $8.01 | 1,587,220 |
| 2019-01-29 | $8.08 | $8.22 | $7.53 | $7.87 | $7.87 | 3,415,130 |
| 2019-01-28 | $8.09 | $8.25 | $8.03 | $8.23 | $8.23 | 2,183,680 |
| 2019-01-25 | $8.08 | $8.29 | $8.06 | $8.17 | $8.17 | 1,496,520 |
| 2019-01-24 | $8.15 | $8.28 | $8.09 | $8.12 | $8.12 | 1,324,600 |
| 2019-01-23 | $8.21 | $8.21 | $8.02 | $8.10 | $8.10 | 1,390,670 |
| 2019-01-22 | $8.40 | $8.40 | $8.15 | $8.17 | $8.17 | 1,417,890 |
| 2019-01-21 | $8.07 | $8.57 | $8.05 | $8.35 | $8.35 | 4,127,340 |
| 2019-01-18 | $8.09 | $8.14 | $7.84 | $8.00 | $8.00 | 1,700,200 |
| 2019-01-17 | $8.25 | $8.25 | $7.91 | $8.06 | $8.06 | 1,731,250 |
| 2019-01-16 | $8.25 | $8.27 | $8.13 | $8.20 | $8.20 | 1,186,710 |
| 2019-01-15 | $8.29 | $8.31 | $8.12 | $8.28 | $8.28 | 1,405,180 |
| 2019-01-14 | $8.29 | $8.29 | $8.08 | $8.27 | $8.27 | 1,089,550 |
| 2019-01-11 | $8.28 | $8.29 | $8.00 | $8.26 | $8.26 | 1,217,120 |
| 2019-01-10 | $8.08 | $8.25 | $8.06 | $8.18 | $8.18 | 1,662,210 |
| 2019-01-09 | $8.01 | $8.33 | $7.98 | $8.19 | $8.19 | 2,710,510 |
| 2019-01-08 | $8.04 | $8.10 | $7.87 | $8.06 | $8.06 | 1,860,440 |
| 2019-01-07 | $7.85 | $8.08 | $7.79 | $8.01 | $8.01 | 2,370,690 |
| 2019-01-04 | $7.41 | $7.82 | $7.41 | $7.82 | $7.82 | 2,732,650 |
| 2019-01-03 | $7.82 | $8.08 | $7.63 | $7.64 | $7.64 | 2,146,400 |
| 2019-01-02 | $7.50 | $7.83 | $7.49 | $7.65 | $7.65 | 2,356,380 |
| 2019-01-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-12-31 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2018-12-28 | $7.36 | $7.65 | $7.32 | $7.48 | $7.48 | 3,076,260 |
| 2018-12-27 | $7.80 | $7.82 | $7.21 | $7.27 | $7.27 | 3,087,710 |
| 2018-12-26 | $7.89 | $8.00 | $7.60 | $7.70 | $7.70 | 2,496,500 |
| 2018-12-25 | $7.98 | $8.07 | $7.65 | $7.78 | $7.78 | 1,649,060 |
| 2018-12-24 | $8.02 | $8.11 | $7.91 | $8.01 | $8.01 | 1,665,130 |
| 2018-12-21 | $8.04 | $8.20 | $7.95 | $8.05 | $8.05 | 1,160,450 |
| 2018-12-20 | $8.35 | $8.40 | $8.08 | $8.12 | $8.12 | 1,586,240 |
| 2018-12-19 | $8.52 | $8.62 | $8.24 | $8.33 | $8.33 | 1,387,690 |
| 2018-12-18 | $8.55 | $8.66 | $8.43 | $8.52 | $8.52 | 1,203,500 |
| 2018-12-17 | $8.82 | $8.85 | $8.48 | $8.74 | $8.74 | 1,893,990 |
| 2018-12-14 | $8.71 | $9.19 | $8.69 | $8.83 | $8.83 | 3,301,490 |
| 2018-12-13 | $8.74 | $8.90 | $8.61 | $8.71 | $8.71 | 1,223,340 |
| 2018-12-12 | $8.82 | $8.98 | $8.64 | $8.64 | $8.64 | 1,448,850 |
| 2018-12-11 | $8.48 | $8.96 | $8.40 | $8.81 | $8.81 | 2,046,900 |
| 2018-12-10 | $8.65 | $8.65 | $8.35 | $8.35 | $8.35 | 1,298,500 |
| 2018-12-07 | $8.95 | $8.95 | $8.60 | $8.61 | $8.61 | 1,123,800 |
| 2018-12-06 | $8.87 | $9.01 | $8.65 | $8.88 | $8.88 | 1,837,310 |
| 2018-12-05 | $8.91 | $8.93 | $8.74 | $8.86 | $8.86 | 1,703,740 |
| 2018-12-04 | $9.10 | $9.19 | $8.90 | $9.09 | $9.09 | 2,655,340 |
| 2018-12-03 | $8.96 | $9.28 | $8.91 | $9.22 | $9.22 | 5,588,370 |
| 2018-11-30 | $8.36 | $9.19 | $8.36 | $9.05 | $9.05 | 5,479,750 |
| 2018-11-29 | $8.77 | $8.88 | $8.15 | $8.35 | $8.35 | 1,299,310 |
| 2018-11-28 | $8.61 | $8.80 | $8.44 | $8.75 | $8.75 | 1,397,900 |
| 2018-11-27 | $8.61 | $8.78 | $8.46 | $8.59 | $8.59 | 1,114,800 |
| 2018-11-26 | $8.42 | $8.63 | $8.42 | $8.60 | $8.60 | 1,043,800 |
| 2018-11-23 | $8.88 | $8.98 | $8.37 | $8.40 | $8.40 | 1,975,540 |
| 2018-11-22 | $9.05 | $9.14 | $8.91 | $8.92 | $8.92 | 1,243,670 |
| 2018-11-21 | $8.82 | $9.08 | $8.68 | $9.03 | $9.03 | 1,188,540 |
| 2018-11-20 | $9.15 | $9.19 | $8.76 | $8.88 | $8.88 | 3,343,400 |
| 2018-11-19 | $8.90 | $9.39 | $8.86 | $9.29 | $9.29 | 3,915,230 |
| 2018-11-16 | $8.82 | $9.34 | $8.62 | $9.00 | $9.00 | 3,400,960 |
| 2018-11-15 | $8.38 | $8.77 | $8.33 | $8.77 | $8.77 | 3,469,570 |
| 2018-11-14 | $8.40 | $8.49 | $8.23 | $8.33 | $8.33 | 2,193,490 |
| 2018-11-13 | $8.18 | $8.46 | $8.11 | $8.40 | $8.40 | 2,784,130 |
| 2018-11-12 | $7.84 | $8.29 | $7.77 | $8.24 | $8.24 | 2,556,070 |
| 2018-11-09 | $8.03 | $8.09 | $7.85 | $7.90 | $7.90 | 1,570,200 |
| 2018-11-08 | $8.15 | $8.16 | $7.95 | $7.99 | $7.99 | 2,048,900 |
| 2018-11-07 | $8.46 | $8.48 | $8.11 | $8.13 | $8.13 | 3,349,320 |
| 2018-11-06 | $8.10 | $8.76 | $8.05 | $8.48 | $8.48 | 5,347,350 |
| 2018-11-05 | $7.87 | $8.45 | $7.81 | $8.06 | $8.06 | 3,726,150 |
| 2018-11-02 | $7.66 | $7.83 | $7.35 | $7.73 | $7.73 | 2,988,340 |
| 2018-11-01 | $7.40 | $7.49 | $7.31 | $7.45 | $7.45 | 2,774,270 |
| 2018-10-31 | $7.28 | $7.43 | $7.21 | $7.35 | $7.35 | 2,798,630 |
| 2018-10-30 | $7.17 | $7.36 | $6.90 | $7.26 | $7.26 | 3,232,000 |
| 2018-10-29 | $6.92 | $7.45 | $6.92 | $7.13 | $7.13 | 3,372,900 |
| 2018-10-26 | $7.06 | $7.27 | $6.96 | $7.05 | $7.05 | 2,733,500 |
| 2018-10-25 | $7.00 | $7.12 | $6.76 | $7.08 | $7.08 | 3,850,370 |
| 2018-10-24 | $7.36 | $7.44 | $7.16 | $7.31 | $7.31 | 2,248,930 |
| 2018-10-23 | $7.69 | $7.97 | $7.11 | $7.53 | $7.53 | 3,744,800 |
| 2018-10-22 | $7.92 | $7.92 | $7.45 | $7.72 | $7.72 | 3,375,420 |
| 2018-10-19 | $7.10 | $7.34 | $6.86 | $7.20 | $7.20 | 2,495,140 |
| 2018-10-18 | $7.39 | $7.42 | $7.10 | $7.31 | $7.31 | 1,219,440 |
| 2018-10-17 | $7.54 | $7.60 | $7.21 | $7.53 | $7.53 | 1,096,400 |
| 2018-10-16 | $7.68 | $7.68 | $7.04 | $7.60 | $7.60 | 1,591,540 |
| 2018-10-15 | $7.75 | $8.11 | $7.54 | $7.68 | $7.68 | 1,964,010 |
| 2018-10-12 | $7.72 | $8.38 | $6.96 | $8.38 | $8.38 | 2,560,070 |
| 2018-10-11 | $8.49 | $8.49 | $7.73 | $7.73 | $7.73 | 2,171,300 |
| 2018-10-10 | $8.55 | $8.71 | $8.50 | $8.59 | $8.59 | 1,037,670 |
| 2018-10-09 | $8.66 | $8.76 | $8.30 | $8.55 | $8.55 | 830,990 |
| 2018-10-08 | $9.00 | $9.00 | $8.52 | $8.60 | $8.60 | 908,730 |
| 2018-10-05 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2018-10-04 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2018-10-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2018-10-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2018-10-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2018-09-28 | $9.12 | $9.15 | $8.85 | $9.11 | $9.11 | 670,960 |
| 2018-09-27 | $9.27 | $9.28 | $9.07 | $9.12 | $9.12 | 982,040 |
| 2018-09-26 | $9.22 | $9.30 | $9.13 | $9.20 | $9.20 | 542,300 |
| 2018-09-25 | $9.16 | $9.26 | $9.09 | $9.19 | $9.19 | 701,000 |
| 2018-09-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2018-09-21 | $9.12 | $9.30 | $9.12 | $9.26 | $9.26 | 815,090 |
| 2018-09-20 | $9.05 | $9.20 | $9.03 | $9.17 | $9.17 | 714,730 |
| 2018-09-19 | $9.04 | $9.22 | $8.85 | $9.11 | $9.11 | 1,338,940 |
| 2018-09-18 | $8.85 | $9.47 | $8.76 | $9.22 | $9.22 | 1,808,300 |
| 2018-09-17 | $9.19 | $9.19 | $8.82 | $8.85 | $8.85 | 760,320 |
| 2018-09-14 | $9.36 | $9.39 | $9.10 | $9.12 | $9.12 | 774,110 |
| 2018-09-13 | $9.39 | $9.40 | $9.24 | $9.33 | $9.33 | 691,010 |
| 2018-09-12 | $9.23 | $9.31 | $9.19 | $9.22 | $9.22 | 721,310 |
| 2018-09-11 | $9.17 | $9.34 | $9.10 | $9.20 | $9.20 | 799,980 |
| 2018-09-10 | $9.53 | $9.68 | $9.05 | $9.13 | $9.13 | 965,610 |
| 2018-09-07 | $9.52 | $9.70 | $9.51 | $9.53 | $9.53 | 744,600 |
| 2018-09-06 | $9.73 | $9.77 | $9.52 | $9.55 | $9.55 | 733,800 |
| 2018-09-05 | $9.88 | $10.07 | $9.72 | $9.73 | $9.73 | 1,229,400 |
| 2018-09-04 | $9.93 | $9.93 | $9.65 | $9.84 | $9.84 | 950,100 |
| 2018-09-03 | $10.08 | $10.13 | $9.51 | $9.79 | $9.79 | 1,573,340 |
| 2018-08-31 | $10.10 | $10.17 | $9.87 | $10.08 | $10.08 | 1,017,760 |
| 2018-08-30 | $10.39 | $10.46 | $9.98 | $10.09 | $10.09 | 1,289,050 |
| 2018-08-29 | $10.32 | $10.44 | $10.30 | $10.37 | $10.37 | 824,100 |
| 2018-08-28 | $10.50 | $10.60 | $10.33 | $10.36 | $10.36 | 1,282,180 |
| 2018-08-27 | $10.52 | $10.60 | $10.33 | $10.53 | $10.53 | 1,117,660 |
| 2018-08-24 | $10.70 | $10.70 | $10.20 | $10.44 | $10.44 | 1,429,280 |
| 2018-08-23 | $10.33 | $10.87 | $10.33 | $10.78 | $10.78 | 5,770,300 |
| 2018-08-22 | $10.41 | $10.41 | $10.18 | $10.32 | $10.32 | 2,058,500 |
| 2018-08-21 | $10.33 | $10.56 | $10.33 | $10.44 | $10.44 | 852,870 |
| 2018-08-20 | $10.33 | $10.70 | $10.10 | $10.43 | $10.43 | 1,091,140 |
| 2018-08-17 | $10.93 | $10.94 | $10.35 | $10.43 | $10.43 | 1,297,370 |
| 2018-08-16 | $10.86 | $10.96 | $10.70 | $10.83 | $10.83 | 1,269,580 |
| 2018-08-15 | $11.01 | $11.31 | $10.86 | $11.02 | $11.02 | 2,043,060 |
| 2018-08-14 | $11.25 | $11.36 | $10.99 | $11.04 | $11.04 | 1,583,270 |
| 2018-08-13 | $10.83 | $11.25 | $10.64 | $11.25 | $11.25 | 1,470,040 |
| 2018-08-10 | $11.22 | $11.70 | $11.00 | $11.11 | $11.11 | 2,956,520 |
| 2018-08-09 | $10.82 | $11.24 | $10.82 | $11.15 | $11.15 | 1,500,870 |
| 2018-08-08 | $11.24 | $11.24 | $10.78 | $10.80 | $10.80 | 1,772,650 |
| 2018-08-07 | $10.99 | $11.25 | $10.81 | $11.21 | $11.21 | 1,995,380 |
| 2018-08-06 | $12.01 | $12.12 | $10.95 | $11.01 | $11.01 | 2,757,260 |
| 2018-08-03 | $12.99 | $12.99 | $11.91 | $12.06 | $12.06 | 3,352,830 |
| 2018-08-02 | $12.75 | $13.47 | $12.75 | $13.00 | $13.00 | 4,992,450 |
| 2018-08-01 | $12.90 | $13.65 | $12.65 | $13.60 | $13.60 | 8,257,780 |
| 2018-07-31 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,024,100 |
| 2018-07-30 | $11.85 | $11.90 | $11.40 | $11.46 | $11.46 | 1,021,180 |
| 2018-07-27 | $11.74 | $11.93 | $11.72 | $11.86 | $11.86 | 806,600 |
| 2018-07-26 | $11.85 | $11.96 | $11.64 | $11.84 | $11.84 | 893,610 |
| 2018-07-25 | $11.78 | $11.99 | $11.61 | $11.80 | $11.80 | 1,043,700 |
| 2018-07-24 | $11.57 | $12.30 | $11.52 | $11.78 | $11.78 | 2,032,940 |
| 2018-07-23 | $11.22 | $12.31 | $11.20 | $11.62 | $11.62 | 2,366,400 |
| 2018-07-20 | $11.18 | $11.26 | $11.00 | $11.19 | $11.19 | 591,240 |
| 2018-07-19 | $11.28 | $11.37 | $11.00 | $11.05 | $11.05 | 912,380 |
| 2018-07-18 | $11.20 | $11.45 | $11.08 | $11.32 | $11.32 | 1,022,340 |
| 2018-07-17 | $11.16 | $11.30 | $10.92 | $11.29 | $11.29 | 963,470 |
| 2018-07-16 | $11.27 | $11.29 | $11.01 | $11.11 | $11.11 | 727,780 |
| 2018-07-13 | $11.37 | $11.46 | $11.23 | $11.26 | $11.26 | 896,560 |
| 2018-07-12 | $11.21 | $11.65 | $11.17 | $11.47 | $11.47 | 1,244,400 |
| 2018-07-11 | $11.65 | $11.65 | $11.00 | $11.20 | $11.20 | 1,339,870 |
| 2018-07-10 | $11.07 | $12.13 | $11.07 | $11.70 | $11.70 | 2,067,640 |
| 2018-07-09 | $11.05 | $11.44 | $11.01 | $11.31 | $11.31 | 1,271,630 |
| 2018-07-06 | $11.39 | $11.56 | $10.68 | $11.16 | $11.16 | 1,724,210 |
| 2018-07-05 | $11.70 | $11.91 | $11.00 | $11.24 | $11.24 | 1,850,350 |
| 2018-07-04 | $11.91 | $12.97 | $11.91 | $12.01 | $12.01 | 3,226,360 |
| 2018-07-03 | $10.95 | $12.06 | $10.87 | $12.06 | $12.06 | 2,348,550 |
| 2018-07-02 | $11.30 | $11.44 | $10.81 | $10.96 | $10.96 | 1,165,710 |
| 2018-06-29 | $11.14 | $11.39 | $11.05 | $11.28 | $11.28 | 1,573,960 |
| 2018-06-28 | $11.38 | $11.47 | $10.97 | $11.03 | $11.03 | 1,199,140 |
| 2018-06-27 | $11.25 | $11.50 | $10.82 | $11.40 | $11.40 | 1,277,130 |
| 2018-06-26 | $10.84 | $11.20 | $10.51 | $11.17 | $11.17 | 1,212,100 |
| 2018-06-25 | $11.49 | $11.77 | $10.82 | $10.85 | $10.85 | 801,400 |
| 2018-06-22 | $11.49 | $11.57 | $11.20 | $11.28 | $11.28 | 622,870 |
| 2018-06-21 | $11.70 | $11.78 | $11.16 | $11.39 | $11.39 | 792,400 |
| 2018-06-20 | $11.52 | $11.98 | $11.39 | $11.70 | $11.70 | 1,250,110 |
| 2018-06-19 | $12.98 | $12.98 | $11.72 | $11.72 | $11.72 | 1,035,400 |
| 2018-06-18 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2018-06-15 | $13.89 | $13.95 | $12.46 | $13.02 | $13.02 | 964,410 |
| 2018-06-14 | $14.01 | $14.20 | $13.77 | $13.84 | $13.84 | 423,800 |
| 2018-06-13 | $14.47 | $14.47 | $14.01 | $14.09 | $14.09 | 507,900 |
| 2018-06-12 | $14.47 | $14.56 | $14.02 | $14.48 | $14.48 | 525,200 |
| 2018-06-11 | $14.05 | $14.66 | $14.05 | $14.49 | $14.49 | 520,280 |
| 2018-06-08 | $15.30 | $15.38 | $14.45 | $14.55 | $14.55 | 1,146,600 |
| 2018-06-07 | $15.49 | $15.57 | $15.35 | $15.38 | $15.38 | 288,600 |
| 2018-06-06 | $15.68 | $15.68 | $15.33 | $15.45 | $15.45 | 382,600 |
| 2018-06-05 | $15.64 | $15.64 | $15.49 | $15.60 | $15.60 | 571,500 |
| 2018-06-04 | $15.56 | $15.67 | $15.44 | $15.65 | $15.65 | 451,210 |
| 2018-06-01 | $15.85 | $15.99 | $15.55 | $15.60 | $15.60 | 444,100 |
| 2018-05-31 | $15.71 | $16.21 | $15.52 | $15.85 | $15.85 | 680,000 |
| 2018-05-30 | $15.66 | $15.85 | $15.50 | $15.50 | $15.50 | 675,640 |
| 2018-05-29 | $16.09 | $16.17 | $15.80 | $15.92 | $15.92 | 307,600 |
| 2018-05-28 | $16.19 | $16.19 | $15.81 | $15.98 | $15.98 | 755,350 |
| 2018-05-25 | $16.47 | $16.48 | $16.15 | $16.20 | $16.20 | 375,900 |
| 2018-05-24 | $16.51 | $16.51 | $16.25 | $16.31 | $16.31 | 409,800 |
| 2018-05-23 | $16.24 | $16.75 | $16.18 | $16.47 | $16.47 | 1,393,950 |
| 2018-05-22 | $16.23 | $16.38 | $16.00 | $16.27 | $16.27 | 517,900 |
| 2018-05-21 | $16.15 | $16.33 | $16.00 | $16.25 | $16.25 | 632,980 |
| 2018-05-18 | $16.06 | $16.26 | $15.99 | $16.16 | $16.16 | 239,000 |
| 2018-05-17 | $16.28 | $16.28 | $16.00 | $16.06 | $16.06 | 432,500 |
| 2018-05-16 | $16.19 | $16.23 | $16.03 | $16.10 | $16.10 | 440,740 |
| 2018-05-15 | $16.14 | $16.23 | $15.99 | $16.19 | $16.19 | 358,630 |
| 2018-05-14 | $16.30 | $16.39 | $15.82 | $16.02 | $16.02 | 1,041,400 |
| 2018-05-11 | $16.60 | $16.60 | $16.29 | $16.37 | $16.37 | 655,510 |
| 2018-05-10 | $16.45 | $16.68 | $16.31 | $16.60 | $16.60 | 890,340 |
| 2018-05-09 | $16.47 | $16.55 | $16.30 | $16.36 | $16.36 | 611,070 |
| 2018-05-08 | $16.52 | $16.70 | $16.45 | $16.50 | $16.50 | 575,460 |
| 2018-05-07 | $16.40 | $16.70 | $16.39 | $16.55 | $16.55 | 1,056,870 |
| 2018-05-04 | $16.45 | $16.71 | $16.38 | $16.44 | $16.44 | 644,860 |
| 2018-05-03 | $16.16 | $16.58 | $16.16 | $16.43 | $16.43 | 656,530 |
| 2018-05-02 | $16.80 | $16.90 | $16.08 | $16.31 | $16.31 | 1,487,740 |
| 2018-05-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2018-04-30 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2018-04-27 | $17.68 | $17.78 | $16.73 | $16.81 | $16.81 | 2,021,250 |
| 2018-04-26 | $17.64 | $17.75 | $17.49 | $17.66 | $17.66 | 1,101,790 |
| 2018-04-25 | $17.75 | $17.86 | $17.48 | $17.76 | $17.76 | 1,915,880 |
| 2018-04-24 | $17.80 | $17.89 | $17.51 | $17.86 | $17.86 | 2,745,500 |
| 2018-04-23 | $16.77 | $18.00 | $16.51 | $17.78 | $17.78 | 5,319,640 |
| 2018-04-20 | $16.99 | $17.18 | $16.71 | $16.80 | $16.80 | 564,230 |
| 2018-04-19 | $16.88 | $17.10 | $16.53 | $16.99 | $16.99 | 687,290 |
| 2018-04-18 | $17.02 | $17.14 | $16.72 | $16.97 | $16.97 | 1,105,520 |
| 2018-04-17 | $16.73 | $17.35 | $16.72 | $17.02 | $17.02 | 1,060,590 |
| 2018-04-16 | $17.68 | $17.70 | $16.79 | $16.94 | $16.94 | 1,960,430 |
| 2018-04-13 | $17.16 | $17.73 | $17.13 | $17.72 | $17.72 | 1,099,350 |
| 2018-04-12 | $17.33 | $17.38 | $17.13 | $17.18 | $17.18 | 489,730 |
| 2018-04-11 | $17.30 | $17.55 | $17.25 | $17.32 | $17.32 | 579,110 |
| 2018-04-10 | $17.50 | $17.52 | $17.19 | $17.27 | $17.27 | 849,400 |
| 2018-04-09 | $16.94 | $17.74 | $16.80 | $17.42 | $17.42 | 2,559,720 |
| 2018-04-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-04-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2018-04-04 | $17.00 | $17.19 | $16.93 | $16.94 | $16.94 | 788,420 |
| 2018-04-03 | $16.80 | $17.14 | $16.70 | $16.90 | $16.90 | 697,760 |
| 2018-04-02 | $16.58 | $17.47 | $16.42 | $17.10 | $17.10 | 1,357,740 |
| 2018-03-30 | $16.47 | $16.68 | $16.30 | $16.60 | $16.60 | 637,510 |
| 2018-03-29 | $16.36 | $16.67 | $16.27 | $16.41 | $16.41 | 354,900 |
| 2018-03-28 | $16.31 | $16.66 | $16.20 | $16.39 | $16.39 | 547,900 |
| 2018-03-27 | $16.23 | $16.70 | $16.23 | $16.50 | $16.50 | 674,290 |
| 2018-03-26 | $15.84 | $16.24 | $15.50 | $16.13 | $16.13 | 506,900 |
| 2018-03-23 | $16.68 | $16.68 | $15.50 | $15.84 | $15.84 | 1,313,000 |
| 2018-03-22 | $17.27 | $17.27 | $16.90 | $16.90 | $16.90 | 850,400 |
| 2018-03-21 | $17.42 | $17.49 | $17.21 | $17.28 | $17.28 | 811,560 |
| 2018-03-20 | $16.89 | $17.41 | $16.89 | $17.31 | $17.31 | 1,415,350 |
| 2018-03-19 | $17.26 | $17.40 | $17.08 | $17.13 | $17.13 | 554,810 |
| 2018-03-16 | $17.26 | $17.45 | $16.80 | $17.15 | $17.15 | 1,579,750 |
| 2018-03-15 | $17.22 | $17.79 | $17.02 | $17.43 | $17.43 | 2,073,400 |
| 2018-03-14 | $17.20 | $17.50 | $17.00 | $17.10 | $17.10 | 711,900 |
| 2018-03-13 | $17.78 | $17.78 | $17.39 | $17.43 | $17.43 | 1,419,400 |
| 2018-03-12 | $17.41 | $17.70 | $17.37 | $17.66 | $17.66 | 1,623,750 |
| 2018-03-09 | $17.60 | $17.60 | $17.00 | $17.47 | $17.47 | 1,737,680 |
| 2018-03-08 | $17.25 | $17.69 | $17.25 | $17.63 | $17.63 | 1,685,050 |
| 2018-03-07 | $17.49 | $17.49 | $17.12 | $17.20 | $17.20 | 429,100 |
| 2018-03-06 | $17.40 | $17.48 | $17.17 | $17.23 | $17.23 | 800,200 |
| 2018-03-05 | $17.42 | $17.84 | $17.24 | $17.40 | $17.40 | 873,800 |
| 2018-03-02 | $17.30 | $17.49 | $17.16 | $17.36 | $17.36 | 916,630 |
| 2018-03-01 | $17.03 | $17.70 | $17.00 | $17.30 | $17.30 | 1,246,360 |
| 2018-02-28 | $16.85 | $17.50 | $16.71 | $17.18 | $17.18 | 875,670 |
| 2018-02-27 | $17.00 | $17.18 | $16.62 | $16.85 | $16.85 | 532,600 |
| 2018-02-26 | $16.48 | $17.15 | $16.40 | $16.97 | $16.97 | 1,190,710 |
| 2018-02-23 | $16.10 | $16.45 | $16.10 | $16.39 | $16.39 | 690,960 |
| 2018-02-22 | $16.42 | $16.42 | $16.15 | $16.19 | $16.19 | 319,760 |
| 2018-02-21 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-02-20 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-02-19 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-02-16 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-02-15 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2018-02-14 | $16.34 | $16.39 | $16.13 | $16.21 | $16.21 | 117,700 |
| 2018-02-13 | $16.29 | $16.30 | $16.20 | $16.22 | $16.22 | 308,200 |
| 2018-02-12 | $16.39 | $16.39 | $16.08 | $16.25 | $16.25 | 550,100 |
| 2018-02-09 | $15.97 | $16.28 | $15.30 | $16.10 | $16.10 | 1,083,560 |
| 2018-02-08 | $16.14 | $16.16 | $15.95 | $15.98 | $15.98 | 646,700 |
| 2018-02-07 | $16.20 | $16.37 | $15.90 | $16.01 | $16.01 | 417,600 |
| 2018-02-06 | $16.12 | $16.40 | $15.90 | $16.02 | $16.02 | 1,198,000 |
| 2018-02-05 | $16.35 | $16.60 | $16.05 | $16.42 | $16.42 | 724,600 |
| 2018-02-02 | $16.74 | $16.80 | $15.30 | $16.60 | $16.60 | 870,590 |
| 2018-02-01 | $16.35 | $16.97 | $16.20 | $16.84 | $16.84 | 2,882,740 |
| 2018-01-31 | $16.39 | $16.47 | $16.10 | $16.40 | $16.40 | 647,900 |
| 2018-01-30 | $16.38 | $16.50 | $16.28 | $16.39 | $16.39 | 459,200 |
| 2018-01-29 | $16.29 | $16.41 | $15.84 | $16.38 | $16.38 | 1,003,520 |
| 2018-01-26 | $16.15 | $16.46 | $16.00 | $16.20 | $16.20 | 620,500 |
| 2018-01-25 | $16.10 | $16.28 | $16.01 | $16.19 | $16.19 | 684,220 |
| 2018-01-24 | $16.04 | $16.27 | $15.83 | $16.15 | $16.15 | 721,420 |
| 2018-01-23 | $16.19 | $16.19 | $15.83 | $16.05 | $16.05 | 593,500 |
| 2018-01-22 | $15.47 | $16.20 | $15.40 | $16.09 | $16.09 | 954,600 |
| 2018-01-19 | $15.59 | $15.86 | $15.44 | $15.76 | $15.76 | 871,100 |
| 2018-01-18 | $15.75 | $15.75 | $15.34 | $15.63 | $15.63 | 991,170 |
| 2018-01-17 | $15.87 | $16.08 | $15.27 | $15.76 | $15.76 | 1,102,500 |
| 2018-01-16 | $16.24 | $16.52 | $15.78 | $15.88 | $15.88 | 895,600 |
| 2018-01-15 | $16.92 | $16.92 | $16.00 | $16.24 | $16.24 | 634,800 |
| 2018-01-12 | $17.10 | $17.13 | $16.71 | $16.92 | $16.92 | 325,900 |
| 2018-01-11 | $16.90 | $17.22 | $16.75 | $17.14 | $17.14 | 712,770 |
| 2018-01-10 | $17.33 | $17.34 | $16.90 | $16.91 | $16.91 | 661,400 |
| 2018-01-09 | $17.29 | $17.34 | $17.15 | $17.32 | $17.32 | 474,060 |
| 2018-01-08 | $17.34 | $17.39 | $17.15 | $17.30 | $17.30 | 449,170 |
| 2018-01-05 | $17.20 | $17.40 | $17.15 | $17.28 | $17.28 | 493,970 |
| 2018-01-04 | $17.10 | $17.38 | $17.08 | $17.23 | $17.23 | 603,760 |
| 2018-01-03 | $17.10 | $17.55 | $16.90 | $17.24 | $17.24 | 807,900 |
| 2018-01-02 | $16.71 | $18.00 | $16.70 | $17.33 | $17.33 | 1,351,210 |
| 2018-01-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-12-29 | $16.60 | $16.91 | $16.50 | $16.70 | $16.70 | 426,200 |
| 2017-12-28 | $16.78 | $16.78 | $16.54 | $16.59 | $16.59 | 695,600 |
| 2017-12-27 | $16.56 | $16.97 | $16.43 | $16.77 | $16.77 | 549,300 |
| 2017-12-26 | $16.57 | $16.76 | $16.50 | $16.70 | $16.70 | 452,680 |
| 2017-12-25 | $17.08 | $17.10 | $16.53 | $16.57 | $16.57 | 547,800 |
| 2017-12-22 | $17.25 | $17.25 | $17.02 | $17.06 | $17.06 | 382,200 |
| 2017-12-21 | $17.11 | $17.29 | $17.03 | $17.09 | $17.09 | 381,900 |
| 2017-12-20 | $17.02 | $17.32 | $16.92 | $17.12 | $17.12 | 367,400 |
| 2017-12-19 | $17.07 | $17.19 | $17.03 | $17.09 | $17.09 | 411,800 |
| 2017-12-18 | $17.07 | $17.31 | $17.03 | $17.05 | $17.05 | 400,700 |
| 2017-12-15 | $17.13 | $17.34 | $17.10 | $17.22 | $17.22 | 404,680 |
| 2017-12-14 | $17.40 | $17.45 | $17.00 | $17.31 | $17.31 | 370,300 |
| 2017-12-13 | $17.30 | $17.46 | $17.25 | $17.41 | $17.41 | 547,180 |
| 2017-12-12 | $17.38 | $17.38 | $17.20 | $17.36 | $17.36 | 650,600 |
| 2017-12-11 | $17.39 | $17.55 | $17.03 | $17.43 | $17.43 | 364,820 |
| 2017-12-08 | $17.10 | $17.42 | $17.03 | $17.37 | $17.37 | 483,980 |
| 2017-12-07 | $17.40 | $17.50 | $16.92 | $17.10 | $17.10 | 1,190,480 |
| 2017-12-06 | $17.23 | $17.49 | $17.11 | $17.39 | $17.39 | 497,980 |
| 2017-12-05 | $17.76 | $17.88 | $17.15 | $17.23 | $17.23 | 771,100 |
| 2017-12-04 | $18.03 | $18.15 | $17.50 | $17.76 | $17.76 | 428,810 |
| 2017-12-01 | $18.00 | $18.24 | $17.88 | $17.99 | $17.99 | 379,500 |
| 2017-11-30 | $17.90 | $18.53 | $17.60 | $17.91 | $17.91 | 745,700 |
| 2017-11-29 | $17.88 | $17.95 | $17.30 | $17.88 | $17.88 | 887,340 |
| 2017-11-28 | $17.60 | $18.15 | $17.60 | $17.74 | $17.74 | 649,600 |
| 2017-11-27 | $18.48 | $18.48 | $17.57 | $17.69 | $17.69 | 967,320 |
| 2017-11-24 | $18.20 | $18.65 | $18.11 | $18.21 | $18.21 | 752,930 |
| 2017-11-23 | $18.80 | $19.20 | $18.40 | $18.51 | $18.51 | 1,256,330 |
| 2017-11-22 | $17.99 | $19.30 | $17.83 | $18.83 | $18.83 | 1,745,710 |
| 2017-11-21 | $18.44 | $18.44 | $17.90 | $18.06 | $18.06 | 892,200 |
| 2017-11-20 | $18.69 | $18.69 | $17.00 | $18.45 | $18.45 | 1,162,600 |
| 2017-11-17 | $18.80 | $18.85 | $18.19 | $18.70 | $18.70 | 1,431,620 |
| 2017-11-16 | $19.15 | $19.30 | $18.64 | $18.84 | $18.84 | 1,039,800 |
| 2017-11-15 | $19.29 | $19.48 | $19.03 | $19.16 | $19.16 | 1,299,700 |
| 2017-11-14 | $18.97 | $20.19 | $18.90 | $19.50 | $19.50 | 3,631,810 |
| 2017-11-13 | $19.18 | $19.35 | $18.78 | $18.97 | $18.97 | 1,605,870 |
| 2017-11-10 | $19.59 | $19.62 | $19.12 | $19.28 | $19.28 | 2,035,060 |
| 2017-11-09 | $19.75 | $20.66 | $19.50 | $19.78 | $19.78 | 4,411,050 |
| 2017-11-08 | $18.16 | $19.98 | $18.00 | $19.98 | $19.98 | 3,978,990 |
| 2017-11-07 | $18.73 | $18.81 | $18.04 | $18.16 | $18.16 | 1,371,540 |
| 2017-11-06 | $18.62 | $18.74 | $18.45 | $18.62 | $18.62 | 1,047,900 |
| 2017-11-03 | $18.75 | $18.88 | $18.49 | $18.62 | $18.62 | 916,340 |
| 2017-11-02 | $19.17 | $19.27 | $18.61 | $18.87 | $18.87 | 868,690 |
| 2017-11-01 | $19.34 | $19.45 | $19.10 | $19.29 | $19.29 | 794,900 |
| 2017-10-31 | $19.55 | $19.55 | $19.18 | $19.30 | $19.30 | 616,700 |
| 2017-10-30 | $19.50 | $19.57 | $18.90 | $19.35 | $19.35 | 1,001,190 |
| 2017-10-27 | $19.53 | $19.65 | $19.45 | $19.64 | $19.64 | 701,850 |
| 2017-10-26 | $19.54 | $19.67 | $19.33 | $19.54 | $19.54 | 711,310 |
| 2017-10-25 | $19.33 | $19.58 | $19.23 | $19.56 | $19.56 | 617,250 |
| 2017-10-24 | $19.21 | $19.57 | $19.16 | $19.40 | $19.40 | 583,000 |
| 2017-10-23 | $19.80 | $19.82 | $19.33 | $19.49 | $19.49 | 886,590 |
| 2017-10-20 | $19.65 | $19.83 | $19.38 | $19.82 | $19.82 | 725,290 |
| 2017-10-19 | $19.60 | $19.65 | $19.19 | $19.62 | $19.62 | 741,980 |
| 2017-10-18 | $19.41 | $19.70 | $19.40 | $19.57 | $19.57 | 865,000 |
| 2017-10-17 | $19.63 | $19.90 | $19.43 | $19.58 | $19.58 | 618,600 |
| 2017-10-16 | $20.08 | $20.11 | $19.60 | $19.63 | $19.63 | 1,074,800 |
| 2017-10-13 | $20.24 | $20.24 | $19.72 | $20.12 | $20.12 | 624,110 |
| 2017-10-12 | $20.28 | $20.45 | $20.00 | $20.26 | $20.26 | 598,000 |
| 2017-10-11 | $20.18 | $20.55 | $19.50 | $20.29 | $20.29 | 1,236,910 |
| 2017-10-10 | $20.29 | $20.29 | $20.00 | $20.18 | $20.18 | 834,560 |
| 2017-10-09 | $20.00 | $20.23 | $19.73 | $20.19 | $20.19 | 980,640 |
| 2017-10-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-10-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-10-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-10-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-10-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2017-09-29 | $19.88 | $19.89 | $19.59 | $19.73 | $19.73 | 699,840 |
| 2017-09-28 | $19.77 | $20.10 | $19.58 | $19.75 | $19.75 | 983,540 |
| 2017-09-27 | $19.98 | $20.17 | $19.75 | $20.00 | $20.00 | 423,390 |
| 2017-09-26 | $19.68 | $20.23 | $19.50 | $20.01 | $20.01 | 972,760 |
| 2017-09-25 | $20.19 | $20.45 | $19.50 | $19.54 | $19.54 | 1,524,590 |
| 2017-09-22 | $20.75 | $20.77 | $20.08 | $20.29 | $20.29 | 1,232,160 |
| 2017-09-21 | $21.40 | $21.40 | $20.57 | $20.65 | $20.65 | 1,657,440 |
| 2017-09-20 | $21.39 | $21.44 | $21.10 | $21.25 | $21.25 | 1,062,640 |
| 2017-09-19 | $21.35 | $21.48 | $21.00 | $21.25 | $21.25 | 1,213,030 |
| 2017-09-18 | $21.39 | $21.44 | $21.15 | $21.35 | $21.35 | 1,543,030 |
| 2017-09-15 | $21.37 | $21.40 | $21.13 | $21.30 | $21.30 | 1,155,600 |
| 2017-09-14 | $21.48 | $21.65 | $21.00 | $21.31 | $21.31 | 1,338,530 |
| 2017-09-13 | $20.68 | $21.52 | $20.68 | $21.42 | $21.42 | 2,715,700 |
| 2017-09-12 | $20.33 | $21.37 | $20.20 | $20.97 | $20.97 | 5,116,970 |
| 2017-09-11 | $20.49 | $20.57 | $20.23 | $20.33 | $20.33 | 1,593,600 |
| 2017-09-08 | $20.60 | $20.64 | $20.38 | $20.44 | $20.44 | 1,499,350 |
| 2017-09-07 | $20.96 | $20.96 | $20.29 | $20.63 | $20.63 | 4,192,450 |
| 2017-09-06 | $20.66 | $20.72 | $20.20 | $20.48 | $20.48 | 3,384,080 |
| 2017-09-05 | $20.51 | $22.00 | $20.11 | $21.10 | $21.10 | 8,403,370 |
| 2017-09-04 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2017-09-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2017-08-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2017-08-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2017-08-29 | $22.04 | $22.28 | $22.04 | $22.16 | $22.16 | 1,248,750 |
| 2017-08-28 | $22.19 | $22.34 | $22.08 | $22.15 | $22.15 | 1,744,640 |
| 2017-08-25 | $21.98 | $22.16 | $21.75 | $22.12 | $22.12 | 1,085,060 |
| 2017-08-24 | $22.04 | $22.19 | $21.83 | $21.85 | $21.85 | 701,000 |
| 2017-08-23 | $22.16 | $22.22 | $21.90 | $21.96 | $21.96 | 891,640 |
| 2017-08-22 | $22.08 | $22.24 | $21.89 | $22.02 | $22.02 | 1,652,800 |
| 2017-08-21 | $22.36 | $22.36 | $21.90 | $22.13 | $22.13 | 1,595,610 |
| 2017-08-18 | $21.86 | $22.38 | $21.80 | $22.25 | $22.25 | 1,342,540 |
| 2017-08-17 | $21.69 | $22.20 | $21.60 | $21.99 | $21.99 | 1,728,300 |
| 2017-08-16 | $22.14 | $22.75 | $21.67 | $21.89 | $21.89 | 4,107,810 |
| 2017-08-15 | $21.25 | $21.61 | $21.19 | $21.60 | $21.60 | 1,932,730 |
| 2017-08-14 | $21.20 | $21.39 | $20.98 | $21.24 | $21.24 | 1,651,620 |
| 2017-08-11 | $20.22 | $21.42 | $20.22 | $21.18 | $21.18 | 3,563,140 |
| 2017-08-10 | $20.82 | $20.96 | $20.42 | $20.59 | $20.59 | 865,900 |
| 2017-08-09 | $21.06 | $21.23 | $20.70 | $20.92 | $20.92 | 982,740 |
| 2017-08-08 | $20.86 | $21.47 | $20.86 | $21.06 | $21.06 | 1,503,530 |
| 2017-08-07 | $20.80 | $21.43 | $20.79 | $20.85 | $20.85 | 1,125,360 |
| 2017-08-04 | $20.18 | $21.58 | $20.02 | $20.99 | $20.99 | 3,089,830 |
| 2017-08-03 | $20.04 | $20.24 | $19.92 | $20.08 | $20.08 | 672,410 |
| 2017-08-02 | $20.25 | $20.26 | $19.85 | $20.04 | $20.04 | 991,920 |
| 2017-08-01 | $19.82 | $20.22 | $19.82 | $20.07 | $20.07 | 1,678,600 |
| 2017-07-31 | $19.80 | $20.29 | $19.68 | $19.92 | $19.92 | 1,090,880 |
| 2017-07-28 | $19.96 | $19.96 | $19.77 | $19.80 | $19.80 | 891,500 |
| 2017-07-27 | $19.40 | $19.96 | $19.40 | $19.80 | $19.80 | 971,520 |
| 2017-07-26 | $20.02 | $20.02 | $19.43 | $19.49 | $19.49 | 1,042,300 |
| 2017-07-25 | $20.17 | $20.20 | $19.75 | $19.91 | $19.91 | 848,600 |
| 2017-07-24 | $19.90 | $20.15 | $19.71 | $20.02 | $20.02 | 1,027,600 |
| 2017-07-21 | $19.84 | $20.80 | $19.82 | $19.99 | $19.99 | 2,104,760 |
| 2017-07-20 | $19.38 | $20.34 | $19.38 | $20.01 | $20.01 | 3,153,220 |
| 2017-07-19 | $19.30 | $19.48 | $19.10 | $19.38 | $19.38 | 2,258,760 |
| 2017-07-18 | $20.05 | $20.20 | $18.81 | $19.38 | $19.38 | 3,084,690 |
| 2017-07-17 | $21.30 | $21.41 | $19.81 | $20.08 | $20.08 | 2,817,640 |
| 2017-07-14 | $21.73 | $21.99 | $21.40 | $21.45 | $21.45 | 814,850 |
| 2017-07-13 | $21.80 | $21.97 | $21.36 | $21.82 | $21.82 | 1,293,910 |
| 2017-07-12 | $21.27 | $21.87 | $21.12 | $21.71 | $21.71 | 1,714,250 |
| 2017-07-11 | $22.47 | $22.60 | $21.33 | $21.35 | $21.35 | 3,679,230 |
| 2017-07-10 | $23.00 | $23.04 | $22.42 | $22.58 | $22.58 | 1,884,910 |
| 2017-07-07 | $22.84 | $22.88 | $22.70 | $22.87 | $22.87 | 1,576,220 |
| 2017-07-06 | $23.10 | $23.38 | $22.80 | $22.84 | $22.84 | 1,641,420 |
| 2017-07-05 | $22.70 | $23.28 | $22.62 | $23.12 | $23.12 | 2,500,830 |
| 2017-07-04 | $22.70 | $22.96 | $22.55 | $22.72 | $22.72 | 2,304,290 |
| 2017-07-03 | $22.78 | $22.99 | $22.52 | $22.70 | $22.70 | 1,353,430 |
| 2017-06-30 | $23.08 | $23.09 | $22.51 | $22.67 | $22.67 | 1,700,620 |
| 2017-06-29 | $23.04 | $23.31 | $22.80 | $23.11 | $23.11 | 1,984,430 |
| 2017-06-28 | $23.58 | $23.58 | $22.99 | $23.11 | $23.11 | 1,724,390 |
| 2017-06-27 | $23.31 | $23.66 | $23.10 | $23.31 | $23.31 | 2,847,580 |
| 2017-06-26 | $22.90 | $23.40 | $22.85 | $23.31 | $23.31 | 2,854,490 |
| 2017-06-23 | $22.48 | $23.48 | $22.26 | $22.99 | $22.99 | 3,369,190 |
| 2017-06-22 | $22.84 | $22.93 | $22.46 | $22.49 | $22.49 | 3,334,300 |
| 2017-06-21 | $22.88 | $22.98 | $22.12 | $22.87 | $22.87 | 4,997,600 |
| 2017-06-20 | $23.13 | $23.22 | $22.60 | $22.93 | $22.93 | 3,416,900 |
| 2017-06-19 | $22.90 | $23.75 | $22.45 | $22.85 | $22.85 | 6,805,130 |
| 2017-06-16 | $21.27 | $23.37 | $21.11 | $22.94 | $22.94 | 7,173,130 |
| 2017-06-15 | $20.47 | $21.54 | $20.45 | $21.28 | $21.28 | 3,745,910 |
| 2017-06-14 | $20.52 | $20.80 | $20.45 | $20.57 | $20.57 | 1,595,550 |
| 2017-06-13 | $21.00 | $21.02 | $20.41 | $20.61 | $20.61 | 3,522,110 |
| 2017-06-12 | $20.84 | $21.26 | $20.61 | $21.13 | $21.13 | 2,454,570 |
| 2017-06-09 | $20.82 | $21.04 | $20.70 | $20.98 | $20.98 | 1,802,980 |
| 2017-06-08 | $21.48 | $21.53 | $20.80 | $20.82 | $20.82 | 2,532,310 |
| 2017-06-07 | $20.90 | $21.37 | $20.72 | $21.29 | $21.29 | 3,450,860 |
| 2017-06-06 | $20.73 | $21.13 | $20.54 | $20.81 | $20.81 | 2,273,700 |
| 2017-06-05 | $20.40 | $21.22 | $20.22 | $20.88 | $20.88 | 4,576,490 |
| 2017-06-02 | $19.33 | $20.43 | $19.24 | $20.40 | $20.40 | 3,801,530 |
| 2017-06-01 | $19.78 | $20.00 | $19.00 | $19.57 | $19.57 | 3,264,550 |
| 2017-05-31 | $20.40 | $20.50 | $19.88 | $19.90 | $19.90 | 3,205,110 |
| 2017-05-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2017-05-29 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2017-05-26 | $20.25 | $20.50 | $20.01 | $20.38 | $20.38 | 3,778,460 |
| 2017-05-25 | $19.94 | $20.47 | $19.68 | $20.37 | $20.37 | 5,796,280 |
| 2017-05-24 | $19.20 | $19.98 | $18.42 | $19.94 | $19.94 | 3,764,480 |
| 2017-05-23 | $20.10 | $20.34 | $19.38 | $19.60 | $19.60 | 5,026,090 |
| 2017-05-22 | $19.70 | $20.66 | $19.56 | $20.19 | $20.19 | 8,464,290 |
| 2017-05-19 | $19.52 | $20.00 | $19.10 | $19.93 | $19.93 | 7,112,420 |
| 2017-05-18 | $19.19 | $20.35 | $18.83 | $19.54 | $19.54 | 8,870,840 |
| 2017-05-17 | $17.70 | $19.48 | $17.43 | $19.48 | $19.48 | 8,232,200 |
| 2017-05-16 | $17.49 | $17.79 | $16.91 | $17.71 | $17.71 | 4,413,500 |
| 2017-05-15 | $17.50 | $18.10 | $17.32 | $17.59 | $17.59 | 4,908,590 |
| 2017-05-12 | $18.20 | $18.43 | $17.21 | $17.51 | $17.51 | 4,841,110 |
| 2017-05-11 | $18.70 | $18.70 | $17.10 | $18.10 | $18.10 | 8,432,310 |
| 2017-05-10 | $20.44 | $20.44 | $18.85 | $18.98 | $18.98 | 7,900,280 |
| 2017-05-09 | $18.82 | $20.57 | $18.50 | $20.42 | $20.42 | 12,851,880 |
| 2017-05-08 | $17.30 | $18.94 | $17.24 | $18.94 | $18.94 | 4,560,200 |
| 2017-05-05 | $17.10 | $17.25 | $17.10 | $17.22 | $17.22 | 1,047,040 |
| 2017-05-04 | $17.18 | $17.24 | $17.04 | $17.17 | $17.17 | 1,198,210 |
| 2017-05-03 | $17.28 | $17.43 | $17.00 | $17.17 | $17.17 | 1,553,300 |
| 2017-05-02 | $17.52 | $17.52 | $17.25 | $17.28 | $17.28 | 1,295,030 |
| 2017-05-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-04-28 | $17.60 | $17.70 | $17.26 | $17.55 | $17.55 | 1,224,400 |
| 2017-04-27 | $17.40 | $17.62 | $17.02 | $17.53 | $17.53 | 1,421,100 |
| 2017-04-26 | $16.97 | $17.54 | $16.90 | $17.50 | $17.50 | 1,466,780 |
| 2017-04-25 | $17.01 | $17.22 | $16.69 | $17.00 | $17.00 | 4,023,240 |
| 2017-04-24 | $17.09 | $17.50 | $16.66 | $17.01 | $17.01 | 1,944,490 |
| 2017-04-21 | $17.10 | $17.55 | $17.00 | $17.13 | $17.13 | 1,794,690 |
| 2017-04-20 | $17.54 | $17.63 | $16.90 | $17.10 | $17.10 | 1,714,750 |
| 2017-04-19 | $17.98 | $17.99 | $16.51 | $17.54 | $17.54 | 3,424,840 |
| 2017-04-18 | $19.15 | $19.15 | $17.90 | $18.01 | $18.01 | 2,446,700 |
| 2017-04-17 | $19.65 | $19.68 | $18.91 | $19.05 | $19.05 | 1,845,670 |
| 2017-04-14 | $20.26 | $20.40 | $19.50 | $19.59 | $19.59 | 2,444,090 |
| 2017-04-13 | $20.50 | $20.64 | $20.20 | $20.26 | $20.26 | 1,134,280 |
| 2017-04-12 | $20.65 | $20.65 | $20.28 | $20.53 | $20.53 | 1,396,160 |
| 2017-04-11 | $20.85 | $20.99 | $20.18 | $20.71 | $20.71 | 1,906,520 |
| 2017-04-10 | $21.20 | $21.28 | $20.52 | $20.85 | $20.85 | 2,551,830 |
| 2017-04-07 | $20.91 | $21.36 | $20.71 | $21.22 | $21.22 | 2,829,220 |
| 2017-04-06 | $20.90 | $20.93 | $20.49 | $20.77 | $20.77 | 1,687,280 |
| 2017-04-05 | $20.57 | $20.96 | $20.57 | $20.89 | $20.89 | 1,839,200 |
| 2017-04-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2017-04-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2017-03-31 | $20.66 | $20.87 | $20.22 | $20.59 | $20.59 | 1,713,380 |
| 2017-03-30 | $20.70 | $21.25 | $20.30 | $20.61 | $20.61 | 2,587,420 |
| 2017-03-29 | $21.58 | $21.78 | $20.90 | $21.04 | $21.04 | 2,905,310 |
| 2017-03-28 | $22.00 | $22.15 | $21.55 | $21.58 | $21.58 | 2,786,910 |
| 2017-03-27 | $22.29 | $22.47 | $22.16 | $22.17 | $22.17 | 1,985,830 |
| 2017-03-24 | $22.22 | $22.30 | $22.11 | $22.27 | $22.27 | 1,558,000 |
| 2017-03-23 | $22.30 | $22.49 | $22.05 | $22.18 | $22.18 | 2,006,330 |
| 2017-03-22 | $22.03 | $22.40 | $21.90 | $22.31 | $22.31 | 2,700,600 |
| 2017-03-21 | $22.28 | $22.37 | $22.00 | $22.03 | $22.03 | 2,862,490 |
| 2017-03-20 | $22.45 | $22.63 | $22.18 | $22.29 | $22.29 | 2,829,200 |
| 2017-03-17 | $22.98 | $23.00 | $22.20 | $22.26 | $22.26 | 2,949,400 |
| 2017-03-16 | $22.65 | $23.07 | $22.62 | $22.85 | $22.85 | 3,125,810 |
| 2017-03-15 | $22.23 | $22.77 | $22.15 | $22.59 | $22.59 | 2,316,510 |
| 2017-03-14 | $22.30 | $22.43 | $22.15 | $22.23 | $22.23 | 2,139,270 |
| 2017-03-13 | $22.10 | $22.61 | $22.03 | $22.42 | $22.42 | 3,583,840 |
| 2017-03-10 | $22.59 | $22.60 | $21.98 | $22.14 | $22.14 | 4,219,510 |
| 2017-03-09 | $22.38 | $22.84 | $22.12 | $22.80 | $22.80 | 3,286,920 |
| 2017-03-08 | $22.89 | $23.00 | $22.31 | $22.38 | $22.38 | 2,493,900 |
| 2017-03-07 | $22.42 | $23.00 | $22.28 | $22.90 | $22.90 | 3,920,430 |
| 2017-03-06 | $22.26 | $22.67 | $22.03 | $22.41 | $22.41 | 3,535,440 |
| 2017-03-03 | $22.48 | $22.48 | $21.90 | $22.24 | $22.24 | 3,543,900 |
| 2017-03-02 | $21.80 | $23.19 | $21.71 | $22.62 | $22.62 | 6,301,260 |
| 2017-03-01 | $21.61 | $21.73 | $21.40 | $21.71 | $21.71 | 2,267,370 |
| 2017-02-28 | $21.48 | $21.68 | $21.46 | $21.61 | $21.61 | 1,431,260 |
| 2017-02-27 | $21.74 | $21.74 | $21.39 | $21.44 | $21.44 | 1,422,380 |
| 2017-02-24 | $21.69 | $21.72 | $21.45 | $21.57 | $21.57 | 1,721,450 |
| 2017-02-23 | $21.61 | $21.88 | $21.40 | $21.57 | $21.57 | 2,428,930 |
| 2017-02-22 | $22.01 | $22.16 | $21.35 | $21.82 | $21.82 | 4,845,010 |
| 2017-02-21 | $22.08 | $22.08 | $21.72 | $21.95 | $21.95 | 1,903,860 |
| 2017-02-20 | $22.17 | $22.28 | $21.01 | $21.79 | $21.79 | 2,786,960 |
| 2017-02-17 | $22.66 | $22.66 | $22.04 | $22.16 | $22.16 | 1,781,620 |
| 2017-02-16 | $22.60 | $23.00 | $22.45 | $22.60 | $22.60 | 2,490,600 |
| 2017-02-15 | $23.19 | $23.38 | $22.48 | $22.61 | $22.61 | 2,420,620 |
| 2017-02-14 | $23.35 | $23.55 | $23.07 | $23.21 | $23.21 | 5,235,500 |
| 2017-02-13 | $22.50 | $23.36 | $22.33 | $23.16 | $23.16 | 5,087,110 |
| 2017-02-10 | $22.38 | $23.00 | $22.11 | $22.77 | $22.77 | 5,798,410 |
| 2017-02-09 | $22.15 | $22.50 | $22.00 | $22.41 | $22.41 | 3,176,390 |
| 2017-02-08 | $21.67 | $22.31 | $21.53 | $22.20 | $22.20 | 1,726,690 |
| 2017-02-07 | $22.11 | $22.30 | $21.52 | $21.67 | $21.67 | 1,994,860 |
| 2017-02-06 | $21.50 | $22.23 | $21.50 | $22.18 | $22.18 | 1,036,600 |
| 2017-02-03 | $22.33 | $22.35 | $21.40 | $21.92 | $21.92 | 1,377,580 |
| 2017-02-02 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2017-02-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2017-01-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2017-01-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2017-01-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2017-01-26 | $22.08 | $22.31 | $21.88 | $22.27 | $22.27 | 1,377,400 |
| 2017-01-25 | $22.39 | $22.39 | $21.90 | $22.08 | $22.08 | 1,926,440 |
| 2017-01-24 | $22.00 | $23.00 | $21.78 | $22.39 | $22.39 | 3,844,940 |
| 2017-01-23 | $21.80 | $22.46 | $21.60 | $21.94 | $21.94 | 1,194,230 |
| 2017-01-20 | $21.24 | $22.20 | $21.00 | $21.89 | $21.89 | 3,095,900 |
| 2017-01-19 | $21.60 | $21.68 | $20.98 | $21.29 | $21.29 | 1,722,550 |
| 2017-01-18 | $21.49 | $21.89 | $21.13 | $21.51 | $21.51 | 1,854,790 |
| 2017-01-17 | $21.16 | $21.67 | $21.00 | $21.54 | $21.54 | 1,999,540 |
| 2017-01-16 | $22.71 | $22.99 | $20.88 | $21.24 | $21.24 | 3,459,200 |
| 2017-01-13 | $24.50 | $24.70 | $22.57 | $23.20 | $23.20 | 3,092,700 |
| 2017-01-12 | $24.65 | $24.89 | $24.02 | $24.45 | $24.45 | 3,241,810 |
| 2017-01-11 | $24.79 | $25.50 | $24.38 | $24.74 | $24.74 | 4,726,630 |
| 2017-01-10 | $24.33 | $25.35 | $24.25 | $24.88 | $24.88 | 6,259,920 |
| 2017-01-09 | $23.70 | $24.70 | $23.05 | $24.33 | $24.33 | 5,211,020 |
| 2017-01-06 | $24.38 | $25.07 | $23.88 | $23.91 | $23.91 | 5,301,270 |
| 2017-01-05 | $25.50 | $25.90 | $24.38 | $24.54 | $24.54 | 7,948,050 |
| 2017-01-04 | $24.18 | $26.58 | $24.00 | $25.50 | $25.50 | 12,703,060 |
| 2017-01-03 | $23.84 | $24.22 | $23.57 | $24.16 | $24.16 | 3,552,370 |
| 2017-01-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2016-12-30 | $24.10 | $24.57 | $23.60 | $23.80 | $23.80 | 4,954,020 |
| 2016-12-29 | $25.05 | $25.05 | $24.00 | $24.10 | $24.10 | 4,271,700 |
| 2016-12-28 | $25.07 | $25.40 | $24.60 | $25.09 | $25.09 | 5,921,020 |
| 2016-12-27 | $26.90 | $26.90 | $25.11 | $25.54 | $25.54 | 11,987,210 |
| 2016-12-26 | $28.99 | $28.99 | $27.26 | $27.26 | $27.26 | 7,566,770 |
| 2016-12-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-12-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-24 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-17 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-04 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-03 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-11-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-31 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-24 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-17 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-04 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-10-03 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-09-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-31 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-24 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-17 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-16 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-04 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-03 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-08-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-19 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-15 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-13 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2016-07-11 | $29.59 | $31.10 | $29.59 | $30.29 | $30.29 | 3,825,870 |
| 2016-07-08 | $29.40 | $29.95 | $29.13 | $29.44 | $29.44 | 1,724,640 |
| 2016-07-07 | $30.13 | $30.28 | $28.90 | $29.60 | $29.60 | 2,382,150 |
| 2016-07-06 | $29.98 | $30.13 | $29.56 | $30.11 | $30.11 | 2,087,290 |
| 2016-07-05 | $29.65 | $30.10 | $29.60 | $29.88 | $29.88 | 2,173,330 |
| 2016-07-04 | $29.00 | $30.56 | $28.77 | $30.00 | $30.00 | 4,889,160 |
| 2016-07-01 | $29.88 | $30.20 | $29.47 | $29.56 | $29.56 | 2,271,190 |
| 2016-06-30 | $29.55 | $30.93 | $29.55 | $29.67 | $29.67 | 4,671,250 |
| 2016-06-29 | $29.75 | $29.83 | $29.08 | $29.51 | $29.51 | 2,379,800 |
| 2016-06-28 | $29.20 | $30.26 | $28.61 | $29.84 | $29.84 | 6,452,810 |
| 2016-06-27 | $27.48 | $29.60 | $27.47 | $29.39 | $29.39 | 6,788,060 |
| 2016-06-24 | $28.23 | $28.56 | $26.00 | $27.56 | $27.56 | 5,801,680 |
| 2016-06-23 | $27.51 | $28.72 | $27.51 | $28.21 | $28.21 | 5,885,530 |
| 2016-06-22 | $27.21 | $27.64 | $27.15 | $27.59 | $27.59 | 4,662,230 |
| 2016-06-21 | $28.29 | $28.50 | $27.21 | $27.37 | $27.37 | 8,693,900 |
| 2016-06-20 | $25.19 | $27.71 | $25.19 | $27.71 | $27.71 | 12,257,850 |
| 2016-06-17 | $25.46 | $25.65 | $25.00 | $25.19 | $25.19 | 2,725,230 |
| 2016-06-16 | $25.50 | $25.74 | $24.85 | $25.17 | $25.17 | 3,189,110 |
| 2016-06-15 | $24.00 | $25.80 | $24.00 | $25.50 | $25.50 | 4,139,120 |
| 2016-06-14 | $24.20 | $24.68 | $24.02 | $24.52 | $24.52 | 1,898,620 |
| 2016-06-13 | $24.70 | $25.59 | $24.33 | $24.49 | $24.49 | 2,993,810 |
| 2016-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2016-06-08 | $26.16 | $26.16 | $24.68 | $25.10 | $25.10 | 4,148,880 |
| 2016-06-07 | $25.93 | $26.45 | $25.68 | $26.16 | $26.16 | 2,781,670 |
| 2016-06-06 | $26.74 | $27.72 | $25.88 | $26.19 | $26.19 | 5,371,810 |
| 2016-06-03 | $25.35 | $27.50 | $25.15 | $26.72 | $26.72 | 9,746,120 |
| 2016-06-02 | $23.48 | $25.70 | $23.40 | $25.70 | $25.70 | 8,573,270 |
| 2016-06-01 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-05-31 | $22.44 | $23.60 | $22.24 | $23.53 | $23.53 | 4,233,890 |
| 2016-05-30 | $22.84 | $22.84 | $22.02 | $22.20 | $22.20 | 1,782,980 |
| 2016-05-27 | $22.70 | $23.13 | $22.53 | $22.82 | $22.82 | 1,127,630 |
| 2016-05-26 | $22.79 | $23.10 | $21.80 | $22.77 | $22.77 | 1,384,360 |
| 2016-05-25 | $22.48 | $23.38 | $22.48 | $22.78 | $22.78 | 1,806,540 |
| 2016-05-24 | $22.62 | $22.77 | $22.03 | $22.31 | $22.31 | 1,176,570 |
| 2016-05-23 | $22.48 | $22.89 | $22.30 | $22.65 | $22.65 | 1,348,500 |
| 2016-05-20 | $22.06 | $22.30 | $21.70 | $22.26 | $22.26 | 1,274,650 |
| 2016-05-19 | $21.88 | $22.15 | $21.67 | $22.06 | $22.06 | 2,106,980 |
| 2016-05-18 | $22.88 | $22.88 | $21.50 | $22.01 | $22.01 | 1,815,100 |
| 2016-05-17 | $22.98 | $23.59 | $22.86 | $23.05 | $23.05 | 1,618,220 |
| 2016-05-16 | $22.70 | $22.99 | $22.45 | $22.88 | $22.88 | 1,528,490 |
| 2016-05-13 | $22.99 | $23.35 | $22.50 | $22.79 | $22.79 | 1,397,060 |
| 2016-05-12 | $22.52 | $22.90 | $21.70 | $22.76 | $22.76 | 2,182,090 |
| 2016-05-11 | $22.80 | $23.28 | $22.22 | $22.91 | $22.91 | 1,922,490 |
| 2016-05-10 | $22.50 | $23.10 | $22.37 | $22.78 | $22.78 | 1,897,600 |
| 2016-05-09 | $23.90 | $23.90 | $22.20 | $22.76 | $22.76 | 3,548,630 |
| 2016-05-06 | $25.62 | $25.68 | $24.00 | $24.02 | $24.02 | 3,176,080 |
| 2016-05-05 | $25.65 | $25.83 | $24.90 | $25.38 | $25.38 | 2,668,870 |
| 2016-05-04 | $24.58 | $25.65 | $24.58 | $25.30 | $25.30 | 2,487,790 |
| 2016-05-03 | $24.05 | $25.00 | $23.51 | $24.98 | $24.98 | 2,783,910 |
| 2016-05-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2016-04-29 | $24.53 | $24.55 | $23.69 | $23.97 | $23.97 | 2,763,590 |
| 2016-04-28 | $24.70 | $24.99 | $23.81 | $24.46 | $24.46 | 2,846,980 |
| 2016-04-27 | $25.06 | $25.08 | $24.47 | $24.67 | $24.67 | 2,774,200 |
| 2016-04-26 | $24.09 | $25.00 | $23.95 | $24.94 | $24.94 | 3,027,460 |
| 2016-04-25 | $24.80 | $24.80 | $23.23 | $24.10 | $24.10 | 4,105,620 |
| 2016-04-22 | $24.60 | $25.26 | $24.36 | $24.90 | $24.90 | 3,623,200 |
| 2016-04-21 | $26.59 | $26.59 | $24.68 | $25.29 | $25.29 | 6,983,720 |
| 2016-04-20 | $26.50 | $28.38 | $25.71 | $26.98 | $26.98 | 12,356,060 |
| 2016-04-19 | $25.60 | $27.50 | $25.57 | $26.74 | $26.74 | 9,073,330 |
| 2016-04-18 | $26.00 | $26.17 | $25.29 | $25.47 | $25.47 | 4,443,500 |
| 2016-04-15 | $24.24 | $26.63 | $24.24 | $26.43 | $26.43 | 7,952,900 |
| 2016-04-14 | $24.17 | $24.38 | $23.80 | $24.21 | $24.21 | 2,122,010 |
| 2016-04-13 | $24.32 | $24.60 | $23.89 | $24.00 | $24.00 | 3,596,070 |
| 2016-04-12 | $24.72 | $24.88 | $23.35 | $24.09 | $24.09 | 3,753,070 |
| 2016-04-11 | $25.30 | $25.69 | $24.84 | $24.88 | $24.88 | 2,883,200 |
| 2016-04-08 | $25.10 | $25.43 | $24.50 | $24.81 | $24.81 | 2,686,340 |
| 2016-04-07 | $25.71 | $26.19 | $24.94 | $24.96 | $24.96 | 4,825,550 |
| 2016-04-06 | $25.35 | $26.60 | $25.11 | $26.23 | $26.23 | 4,867,370 |
| 2016-04-05 | $24.53 | $25.64 | $24.05 | $25.30 | $25.30 | 4,761,060 |
| 2016-04-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2016-04-01 | $23.97 | $24.63 | $23.45 | $24.37 | $24.37 | 3,398,040 |
| 2016-03-31 | $24.01 | $24.84 | $23.65 | $24.14 | $24.14 | 4,605,810 |
| 2016-03-30 | $23.76 | $24.22 | $23.09 | $24.01 | $24.01 | 4,743,040 |
| 2016-03-29 | $25.38 | $25.72 | $23.14 | $23.48 | $23.48 | 8,913,180 |
| 2016-03-28 | $25.21 | $26.48 | $24.88 | $25.71 | $25.71 | 5,454,880 |
| 2016-03-25 | $24.77 | $25.60 | $24.52 | $24.93 | $24.93 | 3,092,630 |
| 2016-03-24 | $25.01 | $26.25 | $24.81 | $25.21 | $25.21 | 6,886,370 |
| 2016-03-23 | $24.95 | $25.70 | $24.64 | $25.47 | $25.47 | 5,758,930 |
| 2016-03-22 | $24.70 | $25.74 | $24.21 | $25.12 | $25.12 | 6,781,770 |
| 2016-03-21 | $24.68 | $25.99 | $24.50 | $25.15 | $25.15 | 8,493,490 |
| 2016-03-18 | $23.19 | $25.70 | $23.19 | $24.71 | $24.71 | 13,423,290 |
| 2016-03-17 | $23.05 | $24.00 | $22.45 | $23.55 | $23.55 | 9,674,870 |
| 2016-03-16 | $23.80 | $24.50 | $21.91 | $22.94 | $22.94 | 12,726,290 |
| 2016-03-15 | $22.96 | $24.64 | $22.56 | $24.18 | $24.18 | 15,479,080 |
| 2016-03-14 | $20.63 | $22.40 | $20.05 | $22.40 | $22.40 | 7,951,100 |
| 2016-03-11 | $19.15 | $21.62 | $18.80 | $20.36 | $20.36 | 4,359,430 |
| 2016-03-10 | $20.10 | $20.75 | $19.60 | $19.65 | $19.65 | 1,916,690 |
| 2016-03-09 | $20.30 | $20.90 | $18.89 | $20.49 | $20.49 | 3,622,560 |
| 2016-03-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2016-03-07 | $21.18 | $21.70 | $20.73 | $20.95 | $20.95 | 1,675,900 |
| 2016-03-04 | $21.02 | $22.00 | $20.02 | $20.96 | $20.96 | 2,349,660 |
| 2016-03-03 | $20.30 | $21.06 | $20.11 | $21.06 | $21.06 | 2,305,000 |
| 2016-03-02 | $19.18 | $20.06 | $19.11 | $20.06 | $20.06 | 1,143,280 |
| 2016-03-01 | $19.76 | $19.76 | $19.06 | $19.10 | $19.10 | 2,401,240 |
| 2016-02-29 | $21.00 | $21.00 | $20.06 | $20.06 | $20.06 | 1,325,100 |
| 2016-02-26 | $21.12 | $21.77 | $21.12 | $21.12 | $21.12 | 3,047,190 |
| 2016-02-25 | $23.00 | $23.30 | $22.23 | $22.23 | $22.23 | 1,527,200 |
| 2016-02-24 | $22.60 | $23.48 | $22.60 | $23.40 | $23.40 | 1,852,000 |
| 2016-02-23 | $22.80 | $22.98 | $22.08 | $22.40 | $22.40 | 1,668,130 |
| 2016-02-22 | $22.26 | $23.11 | $22.26 | $22.90 | $22.90 | 1,761,080 |
| 2016-02-19 | $21.51 | $22.18 | $21.31 | $22.15 | $22.15 | 1,433,610 |
| 2016-02-18 | $21.60 | $21.80 | $21.01 | $21.52 | $21.52 | 1,295,890 |
| 2016-02-17 | $21.20 | $21.77 | $20.73 | $21.55 | $21.55 | 1,596,800 |
| 2016-02-16 | $20.66 | $21.50 | $20.59 | $21.28 | $21.28 | 1,401,500 |
| 2016-02-15 | $19.88 | $21.22 | $19.81 | $20.59 | $20.59 | 1,692,750 |
| 2016-02-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2016-02-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2016-02-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2016-02-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2016-02-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2016-02-05 | $19.98 | $20.21 | $19.70 | $20.21 | $20.21 | 878,640 |
| 2016-02-04 | $18.50 | $19.25 | $18.49 | $19.25 | $19.25 | 1,047,290 |
| 2016-02-03 | $17.70 | $18.38 | $17.70 | $18.33 | $18.33 | 874,150 |
| 2016-02-02 | $17.48 | $18.11 | $17.48 | $18.04 | $18.04 | 1,135,390 |
| 2016-02-01 | $17.50 | $17.84 | $17.16 | $17.47 | $17.47 | 1,150,600 |
| 2016-01-29 | $17.10 | $17.77 | $17.01 | $17.33 | $17.33 | 1,053,010 |
| 2016-01-28 | $17.30 | $17.90 | $16.82 | $16.97 | $16.97 | 1,267,950 |
| 2016-01-27 | $18.00 | $18.05 | $17.20 | $17.44 | $17.44 | 2,016,500 |
| 2016-01-26 | $18.10 | $18.85 | $17.75 | $18.10 | $18.10 | 1,864,430 |
| 2016-01-25 | $18.49 | $19.10 | $18.38 | $18.68 | $18.68 | 1,265,100 |
| 2016-01-22 | $17.93 | $18.50 | $17.50 | $18.20 | $18.20 | 1,593,240 |
| 2016-01-21 | $18.20 | $19.18 | $17.90 | $17.95 | $17.95 | 1,302,660 |
| 2016-01-20 | $18.60 | $19.39 | $18.37 | $18.73 | $18.73 | 1,810,610 |
| 2016-01-19 | $17.55 | $18.56 | $17.44 | $18.56 | $18.56 | 1,432,680 |
| 2016-01-18 | $16.30 | $17.88 | $16.18 | $17.68 | $17.68 | 2,343,880 |
| 2016-01-15 | $17.95 | $18.45 | $16.90 | $17.03 | $17.03 | 1,832,210 |
| 2016-01-14 | $17.25 | $18.00 | $17.24 | $17.79 | $17.79 | 1,929,490 |
| 2016-01-13 | $19.15 | $19.60 | $18.15 | $18.15 | $18.15 | 1,661,510 |
| 2016-01-12 | $19.31 | $19.70 | $19.10 | $19.10 | $19.10 | 1,833,600 |
| 2016-01-11 | $20.89 | $20.89 | $20.10 | $20.10 | $20.10 | 1,346,790 |
| 2016-01-08 | $21.06 | $22.16 | $21.05 | $21.16 | $21.16 | 4,268,820 |
| 2016-01-07 | $23.00 | $23.00 | $22.16 | $22.16 | $22.16 | 434,600 |
| 2016-01-06 | $23.45 | $23.90 | $22.63 | $23.33 | $23.33 | 2,249,680 |
| 2016-01-05 | $23.33 | $23.99 | $23.33 | $23.33 | $23.33 | 3,246,100 |
| 2016-01-04 | $25.59 | $26.13 | $24.56 | $24.56 | $24.56 | 1,196,050 |
| 2016-01-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2015-12-31 | $26.19 | $26.30 | $25.40 | $25.85 | $25.85 | 1,470,400 |
| 2015-12-30 | $25.70 | $26.21 | $25.41 | $25.89 | $25.89 | 1,150,300 |
| 2015-12-29 | $25.41 | $26.00 | $24.59 | $25.67 | $25.67 | 1,815,790 |
| 2015-12-28 | $26.72 | $27.50 | $25.43 | $25.43 | $25.43 | 3,161,390 |
| 2015-12-25 | $26.28 | $27.20 | $26.10 | $26.77 | $26.77 | 2,428,690 |
| 2015-12-24 | $26.49 | $26.78 | $25.90 | $26.28 | $26.28 | 2,242,210 |
| 2015-12-23 | $25.08 | $26.71 | $25.08 | $26.48 | $26.48 | 3,557,890 |
| 2015-12-22 | $24.69 | $25.47 | $24.40 | $25.44 | $25.44 | 1,584,240 |
| 2015-12-21 | $24.65 | $25.38 | $24.15 | $24.60 | $24.60 | 1,622,830 |
| 2015-12-18 | $23.70 | $24.65 | $23.40 | $24.40 | $24.40 | 2,743,920 |
| 2015-12-17 | $23.74 | $24.32 | $23.25 | $23.98 | $23.98 | 2,822,690 |
| 2015-12-16 | $22.08 | $23.16 | $22.06 | $23.16 | $23.16 | 1,343,700 |
| 2015-12-15 | $21.66 | $22.24 | $21.55 | $22.06 | $22.06 | 2,642,480 |
| 2015-12-14 | $21.70 | $21.76 | $21.13 | $21.62 | $21.62 | 1,397,980 |
| 2015-12-11 | $22.10 | $22.36 | $21.70 | $21.75 | $21.75 | 1,567,850 |
| 2015-12-10 | $21.21 | $22.16 | $21.18 | $22.13 | $22.13 | 3,812,650 |
| 2015-12-09 | $21.77 | $21.77 | $21.01 | $21.10 | $21.10 | 2,236,200 |
| 2015-12-08 | $22.70 | $22.83 | $21.80 | $21.80 | $21.80 | 2,080,480 |
| 2015-12-07 | $22.74 | $23.13 | $22.40 | $22.82 | $22.82 | 1,450,430 |
| 2015-12-04 | $22.59 | $22.96 | $22.42 | $22.72 | $22.72 | 1,110,200 |
| 2015-12-03 | $22.71 | $22.71 | $22.26 | $22.64 | $22.64 | 781,900 |
| 2015-12-02 | $22.72 | $23.18 | $21.80 | $22.25 | $22.25 | 1,440,050 |
| 2015-12-01 | $22.82 | $23.68 | $22.50 | $22.84 | $22.84 | 2,290,350 |
| 2015-11-30 | $22.36 | $22.95 | $21.61 | $22.81 | $22.81 | 3,653,580 |
| 2015-11-27 | $23.95 | $24.22 | $22.75 | $22.75 | $22.75 | 2,369,740 |
| 2015-11-26 | $24.15 | $24.64 | $23.69 | $23.95 | $23.95 | 2,222,480 |
| 2015-11-25 | $22.99 | $24.19 | $22.81 | $24.09 | $24.09 | 3,723,670 |
| 2015-11-24 | $22.05 | $23.23 | $22.05 | $23.04 | $23.04 | 2,282,680 |
| 2015-11-23 | $22.11 | $22.90 | $21.90 | $22.19 | $22.19 | 1,626,010 |
| 2015-11-20 | $21.41 | $23.09 | $21.41 | $22.23 | $22.23 | 2,830,570 |
| 2015-11-19 | $21.35 | $22.10 | $21.10 | $22.05 | $22.05 | 2,208,050 |
| 2015-11-18 | $21.65 | $22.09 | $21.02 | $21.15 | $21.15 | 2,664,810 |
| 2015-11-17 | $22.85 | $23.01 | $21.86 | $21.90 | $21.90 | 5,786,800 |
| 2015-11-16 | $20.38 | $21.91 | $20.38 | $21.91 | $21.91 | 1,917,760 |
| 2015-11-13 | $20.63 | $21.67 | $20.40 | $20.87 | $20.87 | 3,375,200 |
| 2015-11-12 | $20.80 | $21.20 | $19.90 | $20.89 | $20.89 | 5,330,590 |
| 2015-11-11 | $20.40 | $20.52 | $20.11 | $20.52 | $20.52 | 4,625,380 |
| 2015-11-10 | $18.73 | $19.54 | $18.52 | $19.54 | $19.54 | 2,166,830 |
| 2015-11-09 | $18.31 | $19.00 | $18.25 | $18.61 | $18.61 | 2,923,390 |
| 2015-11-06 | $18.25 | $18.70 | $18.24 | $18.46 | $18.46 | 2,533,200 |
| 2015-11-05 | $18.55 | $18.56 | $18.18 | $18.23 | $18.23 | 2,630,670 |
| 2015-11-04 | $17.95 | $18.60 | $17.85 | $18.56 | $18.56 | 2,893,440 |
| 2015-11-03 | $18.18 | $18.18 | $17.82 | $17.90 | $17.90 | 1,401,640 |
| 2015-11-02 | $17.81 | $18.60 | $17.52 | $18.01 | $18.01 | 2,430,080 |
| 2015-10-30 | $18.00 | $18.40 | $17.83 | $18.10 | $18.10 | 2,663,870 |
| 2015-10-29 | $18.00 | $18.10 | $17.70 | $17.89 | $17.89 | 3,297,900 |
| 2015-10-28 | $18.49 | $18.49 | $17.92 | $18.07 | $18.07 | 2,441,790 |
| 2015-10-27 | $17.95 | $18.80 | $17.60 | $18.44 | $18.44 | 3,543,190 |
| 2015-10-26 | $18.60 | $18.77 | $17.91 | $18.03 | $18.03 | 2,427,210 |
| 2015-10-23 | $18.50 | $18.60 | $17.90 | $18.32 | $18.32 | 2,487,400 |
| 2015-10-22 | $17.95 | $18.40 | $17.73 | $18.34 | $18.34 | 1,654,660 |
| 2015-10-21 | $19.07 | $19.36 | $18.10 | $18.10 | $18.10 | 2,254,010 |
| 2015-10-20 | $18.83 | $19.14 | $18.72 | $19.05 | $19.05 | 1,754,890 |
| 2015-10-19 | $19.00 | $19.28 | $18.68 | $19.00 | $19.00 | 1,931,060 |
| 2015-10-16 | $19.14 | $19.32 | $18.32 | $18.99 | $18.99 | 2,603,520 |
| 2015-10-15 | $17.85 | $18.72 | $17.68 | $18.72 | $18.72 | 2,723,210 |
| 2015-10-14 | $18.25 | $19.35 | $17.75 | $17.83 | $17.83 | 4,778,700 |
| 2015-10-13 | $17.50 | $18.44 | $17.39 | $18.44 | $18.44 | 3,292,930 |
| 2015-10-12 | $16.90 | $17.62 | $16.70 | $17.56 | $17.56 | 3,999,290 |
| 2015-10-09 | $16.24 | $16.98 | $16.09 | $16.78 | $16.78 | 1,669,370 |
| 2015-10-08 | $16.20 | $16.39 | $16.02 | $16.20 | $16.20 | 947,820 |
| 2015-10-07 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2015-10-06 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2015-10-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2015-10-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2015-10-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2015-09-30 | $16.12 | $16.26 | $15.60 | $15.86 | $15.86 | 749,400 |
| 2015-09-29 | $16.18 | $16.59 | $15.82 | $16.05 | $16.05 | 1,013,860 |
| 2015-09-28 | $15.55 | $16.34 | $15.35 | $16.23 | $16.23 | 1,661,560 |
| 2015-09-25 | $16.20 | $16.20 | $15.33 | $15.56 | $15.56 | 1,481,800 |
| 2015-09-24 | $15.69 | $16.30 | $15.68 | $16.07 | $16.07 | 1,662,260 |
| 2015-09-23 | $15.65 | $16.26 | $15.36 | $15.73 | $15.73 | 3,261,370 |
| 2015-09-22 | $14.75 | $15.49 | $14.75 | $15.49 | $15.49 | 2,583,410 |
| 2015-09-21 | $14.14 | $14.88 | $14.00 | $14.75 | $14.75 | 2,119,430 |
| 2015-09-18 | $13.79 | $14.19 | $13.37 | $14.19 | $14.19 | 1,600,460 |
| 2015-09-17 | $14.22 | $14.59 | $13.51 | $13.51 | $13.51 | 1,463,120 |
| 2015-09-16 | $13.58 | $14.22 | $13.18 | $14.22 | $14.22 | 1,536,200 |
| 2015-09-15 | $13.60 | $14.15 | $13.54 | $13.54 | $13.54 | 1,855,820 |
| 2015-09-14 | $15.28 | $15.35 | $14.25 | $14.25 | $14.25 | 1,785,400 |
| 2015-09-11 | $14.89 | $15.28 | $14.68 | $15.00 | $15.00 | 1,129,760 |
| 2015-09-10 | $15.05 | $15.91 | $14.60 | $14.89 | $14.89 | 2,178,950 |
| 2015-09-09 | $14.45 | $15.15 | $14.43 | $15.15 | $15.15 | 2,089,600 |
| 2015-09-08 | $14.01 | $14.47 | $13.66 | $14.43 | $14.43 | 1,543,360 |
| 2015-09-07 | $15.00 | $15.45 | $14.09 | $14.16 | $14.16 | 2,620,190 |
Phenix Optical Company Ltd (600071) News Headlines
Recent Phenix Optical Company Ltd (600071) News
Similar Companies to Phenix Optical Company Ltd (600071) 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 | -- | -- | -- |