Sichuan Langsha Holding Ltd (600137) Exchange: SHG
Data as of Aug. 27, 2025
$20.36 ($0.01) 0.05%
Sichuan Langsha Holding Ltd - Daily Information
Click for more stock information on Sichuan Langsha Holding Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.49 |
| Previous Close | $20.36 |
| High | $20.50 |
| Low | $20.10 |
| Adjusted Open | $20.49 |
| Previous Adjusted Close | $20.36 |
| Adjusted High | $20.50 |
| Adjusted Low | $20.10 |
About Sichuan Langsha Holding Ltd (600137)
Sichuan Langsha Holding Ltd. is principally engaged in the manufacture and distribution of underwear products. The Company's main products portfolio consists of thermal underwear series, including seamless underwear and ordinary underwear, men’s underwear, women’s underwear, bras and others. It also provides socks and stockings. The Company provides its products under the brand named Lang Sha. The Company distributes its products in domestic market and to overseas markets.
Invest in Sichuan Langsha Holding Ltd (600137)
Historical Stock Data for Sichuan Langsha Holding Ltd (600137)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | $20.49 | $20.50 | $20.10 | $20.36 | $20.36 | 2,818,400 |
| 2025-08-12 | $20.51 | $20.76 | $20.27 | $20.35 | $20.35 | 2,755,300 |
| 2025-08-11 | $20.10 | $20.95 | $19.85 | $20.55 | $20.55 | 5,036,700 |
| 2025-08-08 | $19.95 | $20.10 | $19.71 | $20.06 | $20.06 | 2,859,260 |
| 2025-08-07 | $20.12 | $20.12 | $19.85 | $19.87 | $19.87 | 2,710,010 |
| 2025-08-06 | $20.16 | $20.22 | $19.85 | $20.09 | $20.09 | 2,849,800 |
| 2025-08-05 | $20.38 | $20.38 | $19.90 | $20.16 | $20.16 | 3,521,660 |
| 2025-08-04 | $19.80 | $20.45 | $19.00 | $20.23 | $20.23 | 4,645,760 |
| 2025-08-01 | $19.51 | $19.84 | $19.51 | $19.78 | $19.78 | 3,370,300 |
| 2025-07-31 | $19.88 | $20.18 | $19.51 | $19.56 | $19.56 | 4,413,970 |
| 2025-07-30 | $20.31 | $20.51 | $19.85 | $19.95 | $19.95 | 5,054,800 |
| 2025-07-29 | $20.81 | $21.10 | $20.28 | $20.33 | $20.33 | 6,981,960 |
| 2025-07-28 | $21.07 | $21.56 | $20.39 | $21.35 | $21.35 | 11,071,170 |
| 2025-07-25 | $20.31 | $21.55 | $19.63 | $21.55 | $21.55 | 13,731,570 |
| 2025-07-24 | $20.09 | $21.70 | $20.00 | $20.31 | $20.31 | 17,490,790 |
| 2025-07-23 | $18.94 | $20.52 | $18.70 | $20.52 | $20.52 | 15,290,450 |
| 2025-07-22 | $18.82 | $18.85 | $18.50 | $18.65 | $18.65 | 2,428,800 |
| 2025-07-21 | $18.61 | $18.77 | $18.40 | $18.73 | $18.73 | 2,697,000 |
| 2025-07-18 | $18.45 | $18.53 | $18.25 | $18.53 | $18.53 | 1,703,160 |
| 2025-07-17 | $18.53 | $18.53 | $18.23 | $18.32 | $18.32 | 2,313,220 |
| 2025-07-16 | $18.25 | $18.58 | $18.21 | $18.34 | $18.34 | 2,142,100 |
| 2025-07-15 | $18.89 | $18.89 | $18.05 | $18.36 | $18.36 | 2,555,900 |
| 2025-07-14 | $18.56 | $18.87 | $18.50 | $18.80 | $18.80 | 2,499,500 |
| 2025-07-11 | $18.82 | $18.93 | $18.39 | $18.56 | $18.56 | 2,743,500 |
| 2025-07-10 | $18.78 | $18.83 | $18.54 | $18.81 | $18.81 | 2,139,300 |
| 2025-07-09 | $18.70 | $18.99 | $18.62 | $18.81 | $18.81 | 2,417,820 |
| 2025-07-08 | $18.70 | $18.88 | $18.61 | $18.73 | $18.73 | 2,290,800 |
| 2025-07-07 | $18.26 | $18.74 | $18.05 | $18.70 | $18.70 | 2,793,200 |
| 2025-07-04 | $18.40 | $18.49 | $18.15 | $18.28 | $18.28 | 2,490,100 |
| 2025-07-03 | $18.58 | $18.74 | $18.38 | $18.49 | $18.49 | 2,425,100 |
| 2025-07-02 | $18.52 | $18.73 | $18.47 | $18.58 | $18.58 | 2,562,500 |
| 2025-06-30 | $18.80 | $19.28 | $18.50 | $18.94 | $18.94 | 6,524,000 |
| 2025-06-27 | $18.22 | $18.60 | $18.16 | $18.53 | $18.53 | 3,803,400 |
| 2025-06-26 | $18.15 | $18.24 | $17.96 | $18.16 | $18.16 | 1,979,300 |
| 2025-06-25 | $18.21 | $18.21 | $17.90 | $18.10 | $18.10 | 2,140,900 |
| 2025-06-24 | $17.90 | $18.14 | $17.78 | $18.13 | $18.13 | 2,118,200 |
| 2025-06-23 | $17.32 | $17.84 | $17.32 | $17.81 | $17.81 | 2,009,900 |
| 2025-06-20 | $17.54 | $17.82 | $17.40 | $17.50 | $17.50 | 2,160,360 |
| 2025-06-19 | $18.04 | $18.06 | $17.49 | $17.60 | $17.60 | 3,204,300 |
| 2025-06-18 | $18.22 | $18.33 | $17.87 | $18.07 | $18.07 | 3,313,200 |
| 2025-06-17 | $18.42 | $18.54 | $18.22 | $18.33 | $18.33 | 2,528,380 |
| 2025-06-13 | $18.62 | $18.62 | $18.01 | $18.24 | $18.24 | 4,549,000 |
| 2025-06-12 | $18.81 | $18.81 | $18.49 | $18.68 | $18.68 | 3,215,340 |
| 2025-06-11 | $18.53 | $18.83 | $18.46 | $18.75 | $18.75 | 4,452,200 |
| 2025-06-10 | $18.64 | $18.79 | $18.15 | $18.55 | $18.55 | 5,122,400 |
| 2025-06-09 | $18.39 | $18.69 | $18.30 | $18.65 | $18.65 | 4,462,600 |
| 2025-06-06 | $18.48 | $18.55 | $18.17 | $18.37 | $18.37 | 3,565,720 |
| 2025-06-05 | $18.63 | $18.69 | $18.13 | $18.36 | $18.36 | 5,737,700 |
| 2025-06-04 | $18.40 | $18.78 | $18.20 | $18.63 | $18.63 | 5,599,400 |
| 2025-06-03 | $17.88 | $18.42 | $17.87 | $18.32 | $18.32 | 6,083,700 |
| 2025-05-30 | $18.85 | $18.85 | $18.03 | $18.09 | $18.09 | 8,562,900 |
| 2025-05-29 | $19.28 | $19.62 | $18.90 | $19.05 | $19.05 | 11,134,800 |
| 2025-05-28 | $19.04 | $20.44 | $18.60 | $19.90 | $19.90 | 15,475,660 |
| 2025-05-27 | $19.40 | $19.68 | $19.11 | $19.18 | $19.18 | 12,974,480 |
| 2025-05-26 | $21.04 | $21.20 | $20.05 | $20.09 | $20.09 | 17,992,400 |
| 2025-05-23 | $27.20 | $27.20 | $22.26 | $22.28 | $22.28 | 24,567,950 |
| 2025-05-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2,067,990 |
| 2025-05-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 4,960,340 |
| 2025-05-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1,446,800 |
| 2025-05-19 | $16.98 | $18.58 | $16.90 | $18.58 | $18.58 | 8,924,510 |
| 2025-05-16 | $16.68 | $17.01 | $16.53 | $16.89 | $16.89 | 2,537,300 |
| 2025-05-15 | $16.61 | $17.28 | $16.58 | $16.79 | $16.79 | 3,302,700 |
| 2025-05-14 | $16.50 | $16.75 | $16.32 | $16.60 | $16.60 | 1,428,700 |
| 2025-05-13 | $16.76 | $16.94 | $16.40 | $16.60 | $16.60 | 1,252,400 |
| 2025-05-12 | $16.74 | $16.99 | $16.40 | $16.68 | $16.68 | 2,377,100 |
| 2025-05-09 | $16.60 | $16.96 | $16.35 | $16.73 | $16.73 | 2,354,680 |
| 2025-05-08 | $16.15 | $16.69 | $16.10 | $16.61 | $16.61 | 2,191,500 |
| 2025-05-07 | $16.00 | $16.35 | $15.97 | $16.26 | $16.26 | 2,798,180 |
| 2025-05-06 | $15.60 | $16.10 | $15.59 | $15.96 | $15.96 | 2,854,300 |
| 2025-04-30 | $15.33 | $15.99 | $15.33 | $15.58 | $15.58 | 3,468,560 |
| 2025-04-29 | $15.10 | $15.61 | $14.87 | $15.32 | $15.32 | 2,707,150 |
| 2025-04-28 | $14.88 | $14.96 | $14.58 | $14.80 | $14.80 | 1,584,300 |
| 2025-04-25 | $15.00 | $15.04 | $14.76 | $14.88 | $14.88 | 711,200 |
| 2025-04-24 | $15.00 | $15.03 | $14.75 | $14.88 | $14.88 | 1,008,700 |
| 2025-04-23 | $14.95 | $15.10 | $14.87 | $14.90 | $14.90 | 1,114,700 |
| 2025-04-22 | $14.81 | $15.00 | $14.80 | $14.98 | $14.98 | 1,077,800 |
| 2025-04-21 | $14.75 | $14.94 | $14.57 | $14.81 | $14.81 | 1,158,400 |
| 2025-04-18 | $14.71 | $14.97 | $14.56 | $14.68 | $14.68 | 933,500 |
| 2025-04-17 | $14.55 | $14.93 | $14.47 | $14.84 | $14.84 | 1,583,800 |
| 2025-04-16 | $14.75 | $14.82 | $14.25 | $14.57 | $14.57 | 1,557,200 |
| 2025-04-15 | $14.60 | $14.82 | $14.49 | $14.82 | $14.82 | 1,175,600 |
| 2025-04-14 | $14.37 | $14.77 | $14.37 | $14.52 | $14.52 | 1,114,100 |
| 2025-04-11 | $14.26 | $14.55 | $14.14 | $14.22 | $14.22 | 1,294,900 |
| 2025-04-10 | $13.96 | $14.53 | $13.93 | $14.38 | $14.38 | 2,388,200 |
| 2025-04-09 | $13.25 | $14.02 | $12.34 | $13.87 | $13.87 | 2,537,700 |
| 2025-04-08 | $13.65 | $14.09 | $13.14 | $13.48 | $13.48 | 2,814,700 |
| 2025-04-07 | $14.60 | $14.60 | $13.47 | $13.47 | $13.47 | 3,143,500 |
| 2025-04-03 | $14.85 | $15.05 | $14.75 | $14.97 | $14.97 | 1,031,200 |
| 2025-04-02 | $14.82 | $15.08 | $14.73 | $14.99 | $14.99 | 1,079,900 |
| 2025-04-01 | $14.50 | $15.12 | $14.48 | $14.82 | $14.82 | 2,009,400 |
| 2025-03-31 | $14.71 | $14.71 | $14.32 | $14.52 | $14.52 | 1,343,700 |
| 2025-03-28 | $15.08 | $15.09 | $14.66 | $14.72 | $14.72 | 1,265,500 |
| 2025-03-27 | $15.00 | $15.21 | $14.73 | $15.02 | $15.02 | 1,479,800 |
| 2025-03-26 | $14.64 | $15.32 | $14.61 | $15.17 | $15.17 | 2,468,100 |
| 2025-03-25 | $14.72 | $14.89 | $14.44 | $14.75 | $14.75 | 1,999,100 |
| 2025-03-24 | $15.23 | $15.40 | $14.38 | $14.72 | $14.72 | 3,048,100 |
| 2025-03-21 | $15.53 | $15.59 | $15.20 | $15.31 | $15.31 | 1,932,100 |
| 2025-03-20 | $15.54 | $15.68 | $15.46 | $15.60 | $15.60 | 1,607,200 |
| 2025-03-19 | $15.58 | $15.80 | $15.49 | $15.57 | $15.57 | 1,964,750 |
| 2025-03-18 | $15.83 | $15.83 | $15.37 | $15.65 | $15.65 | 3,175,200 |
| 2025-03-17 | $15.56 | $15.97 | $15.38 | $15.84 | $15.84 | 3,947,900 |
| 2025-03-14 | $15.89 | $16.00 | $15.65 | $16.00 | $16.00 | 2,022,800 |
| 2025-03-13 | $16.00 | $16.00 | $15.65 | $15.80 | $15.80 | 1,967,400 |
| 2025-03-12 | $15.97 | $16.06 | $15.75 | $16.00 | $16.00 | 1,847,200 |
| 2025-03-11 | $15.93 | $15.99 | $15.75 | $15.90 | $15.90 | 1,994,800 |
| 2025-03-10 | $16.03 | $16.25 | $15.86 | $15.94 | $15.94 | 2,774,200 |
| 2025-03-07 | $15.99 | $16.09 | $15.84 | $15.86 | $15.86 | 1,766,900 |
| 2025-03-06 | $16.13 | $16.23 | $15.99 | $16.03 | $16.03 | 2,878,810 |
| 2025-03-05 | $16.01 | $16.19 | $15.79 | $16.16 | $16.16 | 2,843,100 |
| 2025-03-04 | $16.11 | $17.47 | $15.96 | $16.01 | $16.01 | 4,412,900 |
| 2025-03-03 | $16.62 | $17.10 | $16.20 | $16.50 | $16.50 | 3,795,400 |
| 2025-02-28 | $16.60 | $16.92 | $16.27 | $16.54 | $16.54 | 3,256,900 |
| 2025-02-27 | $16.08 | $16.87 | $15.86 | $16.65 | $16.65 | 4,934,950 |
| 2025-02-26 | $15.48 | $16.08 | $15.43 | $15.92 | $15.92 | 2,417,400 |
| 2025-02-25 | $15.36 | $15.71 | $15.20 | $15.48 | $15.48 | 1,246,500 |
| 2025-02-24 | $15.25 | $15.57 | $15.18 | $15.54 | $15.54 | 1,727,100 |
| 2025-02-20 | $15.29 | $15.99 | $15.17 | $15.74 | $15.74 | 3,035,210 |
| 2025-02-19 | $15.12 | $15.33 | $15.02 | $15.29 | $15.29 | 1,160,900 |
| 2025-02-18 | $15.34 | $15.46 | $14.96 | $15.02 | $15.02 | 1,187,610 |
| 2025-02-17 | $15.21 | $15.47 | $15.19 | $15.41 | $15.41 | 1,574,070 |
| 2025-02-14 | $15.15 | $15.29 | $15.08 | $15.21 | $15.21 | 1,281,000 |
| 2025-02-13 | $15.34 | $15.39 | $15.05 | $15.22 | $15.22 | 1,748,660 |
| 2025-02-12 | $15.29 | $15.34 | $15.10 | $15.28 | $15.28 | 1,644,000 |
| 2025-02-11 | $15.31 | $15.35 | $15.11 | $15.30 | $15.30 | 1,312,610 |
| 2025-02-10 | $15.03 | $15.34 | $14.90 | $15.30 | $15.30 | 2,261,300 |
| 2025-02-07 | $15.14 | $15.19 | $14.82 | $14.98 | $14.98 | 2,087,600 |
| 2025-02-06 | $14.97 | $15.06 | $14.70 | $15.05 | $15.05 | 1,812,000 |
| 2025-02-05 | $14.80 | $15.01 | $14.75 | $14.95 | $14.95 | 2,062,660 |
| 2025-01-27 | $14.62 | $14.90 | $14.51 | $14.71 | $14.71 | 1,928,100 |
| 2025-01-24 | $14.44 | $14.54 | $14.17 | $14.51 | $14.51 | 1,573,760 |
| 2025-01-23 | $14.38 | $14.74 | $14.36 | $14.43 | $14.43 | 2,098,320 |
| 2025-01-22 | $14.70 | $14.81 | $14.22 | $14.30 | $14.30 | 2,575,860 |
| 2025-01-21 | $15.36 | $15.52 | $14.80 | $14.87 | $14.87 | 3,927,800 |
| 2025-01-20 | $14.89 | $15.63 | $14.77 | $15.36 | $15.36 | 5,534,420 |
| 2025-01-17 | $15.57 | $15.63 | $14.81 | $14.90 | $14.90 | 4,754,350 |
| 2025-01-16 | $15.42 | $16.60 | $15.23 | $15.50 | $15.50 | 8,070,780 |
| 2025-01-15 | $15.38 | $15.94 | $15.38 | $15.94 | $15.94 | 2,860,400 |
| 2025-01-14 | $13.99 | $14.50 | $13.99 | $14.49 | $14.49 | 1,750,060 |
| 2025-01-13 | $13.58 | $13.95 | $13.36 | $13.91 | $13.91 | 941,000 |
| 2025-01-09 | $14.30 | $14.53 | $14.28 | $14.48 | $14.48 | 1,141,760 |
| 2025-01-08 | $14.18 | $14.58 | $13.92 | $14.49 | $14.49 | 1,926,260 |
| 2025-01-07 | $13.67 | $14.40 | $13.63 | $14.40 | $14.40 | 2,357,410 |
| 2025-01-06 | $13.60 | $13.84 | $12.83 | $13.68 | $13.68 | 1,799,700 |
| 2025-01-03 | $14.24 | $14.31 | $13.58 | $13.60 | $13.60 | 3,013,700 |
| 2025-01-02 | $14.12 | $14.80 | $14.10 | $14.18 | $14.18 | 2,757,100 |
| 2024-12-31 | $14.34 | $14.43 | $14.00 | $14.05 | $14.05 | 1,418,300 |
| 2024-12-30 | $14.50 | $14.54 | $13.99 | $14.21 | $14.21 | 1,613,400 |
| 2024-12-27 | $14.43 | $14.74 | $14.43 | $14.60 | $14.60 | 1,568,500 |
| 2024-12-26 | $14.30 | $14.76 | $14.28 | $14.47 | $14.47 | 1,926,200 |
| 2024-12-25 | $14.42 | $14.56 | $13.95 | $14.20 | $14.20 | 2,025,810 |
| 2024-12-24 | $14.77 | $14.85 | $14.24 | $14.56 | $14.56 | 2,324,310 |
| 2024-12-23 | $15.43 | $15.60 | $14.46 | $14.57 | $14.57 | 3,987,360 |
| 2024-12-20 | $15.30 | $15.99 | $15.20 | $15.43 | $15.43 | 4,442,800 |
| 2024-12-19 | $16.00 | $16.10 | $15.20 | $15.35 | $15.35 | 5,429,070 |
| 2024-12-18 | $17.20 | $17.30 | $16.01 | $16.33 | $16.33 | 6,770,340 |
| 2024-12-17 | $18.01 | $18.04 | $16.70 | $17.19 | $17.19 | 10,696,060 |
| 2024-12-16 | $16.56 | $18.21 | $16.31 | $18.21 | $18.21 | 7,066,560 |
| 2024-12-13 | $16.18 | $16.93 | $16.06 | $16.55 | $16.55 | 4,039,900 |
| 2024-12-12 | $15.99 | $16.32 | $15.84 | $16.22 | $16.22 | 2,462,160 |
| 2024-12-11 | $15.90 | $16.00 | $15.61 | $15.95 | $15.95 | 1,392,100 |
| 2024-12-10 | $16.15 | $16.25 | $15.76 | $15.80 | $15.80 | 1,614,600 |
| 2024-12-09 | $15.83 | $15.90 | $15.56 | $15.78 | $15.78 | 1,234,800 |
| 2024-12-06 | $15.70 | $15.82 | $15.45 | $15.70 | $15.70 | 1,187,300 |
| 2024-12-05 | $15.47 | $15.72 | $15.30 | $15.66 | $15.66 | 1,090,500 |
| 2024-12-04 | $15.98 | $15.98 | $15.37 | $15.55 | $15.55 | 1,420,710 |
| 2024-12-03 | $15.84 | $16.46 | $15.76 | $15.90 | $15.90 | 2,130,900 |
| 2024-12-02 | $15.90 | $15.90 | $15.52 | $15.82 | $15.82 | 2,107,800 |
| 2024-11-29 | $15.37 | $15.50 | $15.23 | $15.49 | $15.49 | 1,928,990 |
| 2024-11-28 | $15.15 | $15.44 | $14.98 | $15.23 | $15.23 | 1,741,210 |
| 2024-11-27 | $15.15 | $15.30 | $14.52 | $15.14 | $15.14 | 1,824,690 |
| 2024-11-26 | $15.50 | $15.50 | $15.01 | $15.31 | $15.31 | 1,612,000 |
| 2024-11-25 | $14.50 | $15.32 | $14.50 | $15.32 | $15.32 | 2,445,460 |
| 2024-11-22 | $15.25 | $15.30 | $14.44 | $14.48 | $14.48 | 1,824,200 |
| 2024-11-21 | $14.77 | $15.60 | $14.77 | $15.25 | $15.25 | 1,997,300 |
| 2024-11-20 | $14.58 | $14.88 | $14.49 | $14.88 | $14.88 | 1,160,100 |
| 2024-11-19 | $14.27 | $14.50 | $14.13 | $14.50 | $14.50 | 1,138,350 |
| 2024-11-18 | $14.67 | $14.84 | $14.24 | $14.35 | $14.35 | 1,557,200 |
| 2024-11-15 | $14.58 | $15.04 | $14.58 | $14.64 | $14.64 | 1,157,110 |
| 2024-11-14 | $14.92 | $15.15 | $14.65 | $14.72 | $14.72 | 1,145,800 |
| 2024-11-13 | $15.01 | $15.35 | $14.73 | $15.16 | $15.16 | 1,372,290 |
| 2024-11-12 | $15.37 | $15.58 | $15.01 | $15.15 | $15.15 | 1,937,070 |
| 2024-11-11 | $15.30 | $15.45 | $15.08 | $15.38 | $15.38 | 1,595,450 |
| 2024-11-08 | $15.05 | $15.40 | $14.87 | $15.17 | $15.17 | 2,553,560 |
| 2024-11-07 | $14.61 | $14.99 | $14.49 | $14.93 | $14.93 | 1,466,250 |
| 2024-11-06 | $14.58 | $14.73 | $14.46 | $14.58 | $14.58 | 1,132,900 |
| 2024-11-05 | $14.51 | $14.61 | $14.41 | $14.58 | $14.58 | 1,280,500 |
| 2024-11-04 | $14.35 | $14.53 | $14.14 | $14.49 | $14.49 | 1,133,400 |
| 2024-11-01 | $14.85 | $14.86 | $14.01 | $14.20 | $14.20 | 1,759,950 |
| 2024-10-31 | $14.69 | $14.89 | $14.45 | $14.82 | $14.82 | 1,398,830 |
| 2024-10-30 | $14.32 | $14.74 | $14.31 | $14.62 | $14.62 | 2,094,230 |
| 2024-10-29 | $14.88 | $15.20 | $14.37 | $14.37 | $14.37 | 2,150,260 |
| 2024-10-28 | $14.45 | $14.94 | $14.42 | $14.91 | $14.91 | 1,985,910 |
| 2024-10-25 | $14.19 | $14.51 | $14.17 | $14.40 | $14.40 | 1,520,840 |
| 2024-10-24 | $14.03 | $14.20 | $13.90 | $14.12 | $14.12 | 1,471,600 |
| 2024-10-23 | $13.94 | $14.19 | $13.81 | $14.03 | $14.03 | 1,482,710 |
| 2024-10-22 | $13.78 | $13.95 | $13.71 | $13.93 | $13.93 | 1,387,700 |
| 2024-10-21 | $13.81 | $14.03 | $13.62 | $13.81 | $13.81 | 1,806,060 |
| 2024-10-18 | $13.42 | $13.98 | $13.38 | $13.81 | $13.81 | 2,174,300 |
| 2024-10-17 | $13.73 | $14.38 | $13.39 | $13.54 | $13.54 | 2,085,960 |
| 2024-10-16 | $13.30 | $13.73 | $13.14 | $13.60 | $13.60 | 1,853,600 |
| 2024-10-15 | $13.28 | $13.53 | $13.04 | $13.28 | $13.28 | 1,181,000 |
| 2024-10-14 | $13.16 | $13.39 | $13.01 | $13.32 | $13.32 | 1,176,300 |
| 2024-10-11 | $13.43 | $13.78 | $13.08 | $13.14 | $13.14 | 1,493,200 |
| 2024-10-10 | $13.48 | $13.70 | $13.11 | $13.54 | $13.54 | 2,024,100 |
| 2024-10-09 | $14.15 | $14.49 | $13.19 | $13.42 | $13.42 | 3,339,630 |
| 2024-10-08 | $15.16 | $15.18 | $13.80 | $14.50 | $14.50 | 4,867,350 |
| 2024-09-30 | $13.00 | $13.85 | $12.62 | $13.80 | $13.80 | 3,839,030 |
| 2024-09-27 | $12.21 | $12.70 | $12.19 | $12.62 | $12.62 | 1,209,700 |
| 2024-09-26 | $11.88 | $12.20 | $11.81 | $12.19 | $12.19 | 1,657,010 |
| 2024-09-25 | $11.89 | $12.05 | $11.77 | $11.90 | $11.90 | 1,623,530 |
| 2024-09-24 | $11.58 | $11.85 | $11.52 | $11.80 | $11.80 | 1,290,700 |
| 2024-09-23 | $11.44 | $11.61 | $11.37 | $11.54 | $11.54 | 508,700 |
| 2024-09-20 | $11.58 | $11.63 | $11.38 | $11.50 | $11.50 | 566,000 |
| 2024-09-19 | $11.28 | $11.64 | $11.11 | $11.60 | $11.60 | 1,072,800 |
| 2024-09-18 | $11.42 | $11.47 | $11.06 | $11.26 | $11.26 | 931,300 |
| 2024-09-13 | $11.59 | $11.67 | $11.38 | $11.41 | $11.41 | 782,100 |
| 2024-09-12 | $11.63 | $11.74 | $11.58 | $11.62 | $11.62 | 447,100 |
| 2024-09-11 | $11.61 | $11.81 | $11.56 | $11.62 | $11.62 | 772,300 |
| 2024-09-10 | $11.61 | $11.75 | $11.56 | $11.72 | $11.72 | 671,000 |
| 2024-09-09 | $11.55 | $11.72 | $11.41 | $11.65 | $11.65 | 348,200 |
| 2024-09-06 | $11.78 | $11.81 | $11.58 | $11.58 | $11.58 | 549,900 |
| 2024-09-05 | $11.56 | $11.77 | $11.56 | $11.77 | $11.77 | 480,500 |
| 2024-09-04 | $11.73 | $11.73 | $11.54 | $11.63 | $11.63 | 512,600 |
| 2024-09-03 | $11.72 | $11.81 | $11.66 | $11.76 | $11.76 | 466,900 |
| 2024-09-02 | $11.81 | $11.89 | $11.71 | $11.72 | $11.72 | 755,800 |
| 2024-08-30 | $11.82 | $11.95 | $11.72 | $11.82 | $11.82 | 1,306,000 |
| 2024-08-29 | $11.53 | $11.78 | $11.47 | $11.75 | $11.75 | 672,740 |
| 2024-08-28 | $11.45 | $11.71 | $11.33 | $11.63 | $11.63 | 620,300 |
| 2024-08-27 | $11.62 | $11.66 | $11.40 | $11.47 | $11.47 | 672,200 |
| 2024-08-26 | $11.22 | $11.67 | $11.22 | $11.57 | $11.57 | 863,400 |
| 2024-08-23 | $11.48 | $11.57 | $11.24 | $11.40 | $11.40 | 1,200,300 |
| 2024-08-22 | $11.88 | $11.88 | $11.55 | $11.56 | $11.56 | 989,200 |
| 2024-08-21 | $11.78 | $11.78 | $11.45 | $11.65 | $11.65 | 579,100 |
| 2024-08-20 | $12.09 | $12.10 | $11.50 | $11.61 | $11.61 | 1,221,800 |
| 2024-08-19 | $11.79 | $11.83 | $11.64 | $11.82 | $11.82 | 830,300 |
| 2024-08-16 | $11.84 | $11.88 | $11.67 | $11.71 | $11.71 | 700,100 |
| 2024-08-15 | $11.70 | $11.92 | $11.66 | $11.83 | $11.83 | 857,900 |
| 2024-08-14 | $11.86 | $11.97 | $11.67 | $11.82 | $11.82 | 1,203,200 |
| 2024-08-13 | $11.83 | $12.30 | $11.66 | $11.93 | $11.93 | 1,808,900 |
| 2024-08-12 | $11.83 | $11.86 | $11.60 | $11.81 | $11.81 | 956,400 |
| 2024-08-09 | $11.86 | $11.89 | $11.69 | $11.69 | $11.69 | 796,100 |
| 2024-08-08 | $11.65 | $11.82 | $11.62 | $11.79 | $11.79 | 715,800 |
| 2024-08-07 | $11.76 | $11.90 | $11.65 | $11.74 | $11.74 | 882,200 |
| 2024-08-06 | $11.53 | $11.80 | $11.50 | $11.71 | $11.71 | 1,003,100 |
| 2024-08-05 | $11.70 | $11.87 | $11.45 | $11.46 | $11.46 | 1,053,600 |
| 2024-08-02 | $11.66 | $11.82 | $11.60 | $11.70 | $11.70 | 894,000 |
| 2024-08-01 | $11.90 | $11.91 | $11.70 | $11.73 | $11.73 | 885,900 |
| 2024-07-31 | $11.55 | $11.82 | $11.45 | $11.81 | $11.81 | 1,085,300 |
| 2024-07-30 | $11.45 | $11.58 | $11.39 | $11.56 | $11.56 | 578,900 |
| 2024-07-29 | $11.64 | $11.64 | $11.36 | $11.53 | $11.53 | 544,000 |
| 2024-07-26 | $11.30 | $11.54 | $11.27 | $11.52 | $11.52 | 780,500 |
| 2024-07-25 | $11.14 | $11.42 | $11.07 | $11.32 | $11.32 | 840,500 |
| 2024-07-24 | $11.30 | $11.37 | $11.15 | $11.18 | $11.18 | 579,100 |
| 2024-07-23 | $11.42 | $11.54 | $11.30 | $11.30 | $11.30 | 830,700 |
| 2024-07-22 | $11.36 | $11.43 | $11.23 | $11.40 | $11.40 | 600,000 |
| 2024-07-19 | $11.24 | $11.45 | $11.13 | $11.38 | $11.38 | 602,900 |
| 2024-07-18 | $11.34 | $11.34 | $10.99 | $11.24 | $11.24 | 706,700 |
| 2024-07-17 | $11.45 | $11.55 | $11.32 | $11.35 | $11.35 | 534,700 |
| 2024-07-16 | $11.47 | $11.59 | $11.40 | $11.45 | $11.45 | 536,100 |
| 2024-07-15 | $11.80 | $11.80 | $11.42 | $11.53 | $11.53 | 862,480 |
| 2024-07-12 | $11.73 | $12.06 | $11.70 | $11.77 | $11.77 | 1,125,400 |
| 2024-07-11 | $11.57 | $11.79 | $11.43 | $11.78 | $11.78 | 1,377,000 |
| 2024-07-10 | $11.47 | $11.50 | $11.27 | $11.30 | $11.30 | 722,500 |
| 2024-07-09 | $11.32 | $11.54 | $11.04 | $11.50 | $11.50 | 1,075,620 |
| 2024-07-08 | $11.64 | $11.76 | $11.34 | $11.40 | $11.40 | 991,700 |
| 2024-07-05 | $11.60 | $11.85 | $11.40 | $11.74 | $11.74 | 890,280 |
| 2024-07-04 | $11.95 | $12.10 | $11.55 | $11.60 | $11.60 | 910,200 |
| 2024-07-03 | $12.12 | $12.23 | $12.00 | $12.03 | $12.03 | 529,800 |
| 2024-07-02 | $11.97 | $12.23 | $11.89 | $12.11 | $12.11 | 789,500 |
| 2024-07-01 | $11.89 | $12.02 | $11.75 | $11.96 | $11.96 | 803,880 |
| 2024-06-28 | $11.75 | $12.00 | $11.71 | $11.87 | $11.87 | 715,300 |
| 2024-06-27 | $12.14 | $12.34 | $11.91 | $11.96 | $11.96 | 870,200 |
| 2024-06-26 | $11.81 | $12.23 | $11.71 | $12.18 | $12.18 | 1,223,100 |
| 2024-06-25 | $11.70 | $12.08 | $11.66 | $11.84 | $11.84 | 1,389,980 |
| 2024-06-24 | $12.00 | $12.03 | $11.59 | $11.66 | $11.66 | 1,315,500 |
| 2024-06-21 | $12.00 | $12.26 | $11.85 | $12.13 | $12.13 | 752,300 |
| 2024-06-20 | $12.34 | $12.37 | $12.01 | $12.12 | $12.12 | 794,800 |
| 2024-06-19 | $12.34 | $12.48 | $12.24 | $12.34 | $12.34 | 632,700 |
| 2024-06-18 | $12.18 | $12.38 | $12.05 | $12.29 | $12.29 | 783,400 |
| 2024-06-17 | $12.37 | $12.46 | $12.10 | $12.18 | $12.18 | 1,071,100 |
| 2024-06-14 | $12.48 | $12.51 | $12.14 | $12.47 | $12.47 | 799,900 |
| 2024-06-13 | $12.50 | $12.59 | $12.26 | $12.50 | $12.50 | 1,157,300 |
| 2024-06-12 | $12.12 | $12.57 | $12.07 | $12.53 | $12.53 | 1,165,300 |
| 2024-06-11 | $12.41 | $12.48 | $12.00 | $12.17 | $12.17 | 1,477,200 |
| 2024-06-07 | $11.99 | $12.55 | $11.95 | $12.47 | $12.47 | 2,271,500 |
| 2024-06-06 | $12.37 | $12.37 | $11.52 | $11.69 | $11.69 | 2,138,700 |
| 2024-06-05 | $12.73 | $12.83 | $12.37 | $12.38 | $12.38 | 1,434,200 |
| 2024-06-04 | $12.91 | $12.97 | $12.50 | $12.83 | $12.83 | 1,085,300 |
| 2024-06-03 | $13.45 | $13.45 | $12.80 | $12.98 | $12.98 | 1,441,720 |
| 2024-05-31 | $13.36 | $13.49 | $13.34 | $13.46 | $13.46 | 665,500 |
| 2024-05-30 | $13.45 | $13.64 | $13.28 | $13.36 | $13.36 | 775,500 |
| 2024-05-29 | $13.30 | $13.60 | $13.17 | $13.48 | $13.48 | 900,400 |
| 2024-05-28 | $13.80 | $13.80 | $13.30 | $13.33 | $13.33 | 1,169,100 |
| 2024-05-27 | $13.65 | $13.73 | $13.36 | $13.73 | $13.73 | 1,079,800 |
| 2024-05-24 | $13.65 | $13.70 | $13.32 | $13.52 | $13.52 | 938,310 |
| 2024-05-23 | $14.02 | $14.03 | $13.50 | $13.58 | $13.58 | 1,262,850 |
| 2024-05-22 | $13.85 | $14.10 | $13.83 | $14.01 | $14.01 | 876,600 |
| 2024-05-21 | $14.18 | $14.21 | $13.80 | $13.91 | $13.91 | 1,353,000 |
| 2024-05-20 | $14.16 | $14.34 | $14.06 | $14.18 | $14.18 | 1,450,900 |
| 2024-05-17 | $14.18 | $14.25 | $13.86 | $14.10 | $14.10 | 1,358,900 |
| 2024-05-16 | $13.95 | $14.24 | $13.93 | $14.19 | $14.19 | 1,098,800 |
| 2024-05-15 | $13.95 | $14.30 | $13.91 | $14.09 | $14.09 | 1,618,300 |
| 2024-05-14 | $13.72 | $14.06 | $13.72 | $14.03 | $14.03 | 1,437,300 |
| 2024-05-13 | $13.82 | $13.85 | $13.53 | $13.72 | $13.72 | 1,256,500 |
| 2024-05-10 | $14.02 | $14.10 | $13.81 | $13.87 | $13.87 | 1,027,020 |
| 2024-05-09 | $14.01 | $14.15 | $13.92 | $14.06 | $14.06 | 1,469,610 |
| 2024-05-08 | $14.23 | $14.23 | $13.83 | $13.84 | $13.84 | 1,567,400 |
| 2024-05-07 | $14.07 | $14.24 | $13.92 | $14.23 | $14.23 | 1,834,360 |
| 2024-05-06 | $13.81 | $14.13 | $13.81 | $14.03 | $14.03 | 2,252,910 |
| 2024-04-30 | $13.77 | $13.93 | $13.55 | $13.79 | $13.79 | 2,008,700 |
| 2024-04-29 | $13.50 | $13.81 | $13.25 | $13.70 | $13.70 | 2,171,500 |
| 2024-04-26 | $13.16 | $13.41 | $13.15 | $13.25 | $13.25 | 2,170,710 |
| 2024-04-25 | $13.01 | $13.75 | $13.01 | $13.40 | $13.40 | 3,125,810 |
| 2024-04-24 | $12.75 | $13.20 | $12.71 | $13.15 | $13.15 | 3,849,600 |
| 2024-04-23 | $12.69 | $13.24 | $12.69 | $13.24 | $13.24 | 1,873,660 |
| 2024-04-22 | $12.12 | $12.21 | $11.67 | $12.04 | $12.04 | 1,111,800 |
| 2024-04-19 | $12.31 | $12.55 | $12.03 | $12.11 | $12.11 | 1,635,100 |
| 2024-04-18 | $12.45 | $12.69 | $12.15 | $12.42 | $12.42 | 1,368,810 |
| 2024-04-17 | $11.66 | $12.60 | $11.66 | $12.59 | $12.59 | 2,268,670 |
| 2024-04-16 | $12.62 | $12.69 | $11.47 | $11.49 | $11.49 | 2,963,610 |
| 2024-04-15 | $13.81 | $13.93 | $12.59 | $12.74 | $12.74 | 3,423,120 |
| 2024-04-12 | $14.02 | $14.13 | $13.82 | $13.97 | $13.97 | 1,541,500 |
| 2024-04-11 | $13.81 | $14.11 | $13.53 | $13.93 | $13.93 | 1,454,180 |
| 2024-04-10 | $14.21 | $14.25 | $13.78 | $13.89 | $13.89 | 1,612,180 |
| 2024-04-09 | $13.86 | $14.26 | $13.77 | $14.21 | $14.21 | 1,908,950 |
| 2024-04-08 | $14.56 | $14.56 | $13.85 | $13.85 | $13.85 | 2,662,760 |
| 2024-04-03 | $14.48 | $14.66 | $14.15 | $14.58 | $14.58 | 3,821,500 |
| 2024-04-02 | $14.22 | $15.63 | $14.16 | $14.66 | $14.66 | 5,009,510 |
| 2024-04-01 | $13.95 | $14.24 | $13.89 | $14.21 | $14.21 | 1,561,800 |
| 2024-03-29 | $13.65 | $13.91 | $13.56 | $13.84 | $13.84 | 1,392,900 |
| 2024-03-28 | $13.30 | $13.77 | $13.25 | $13.61 | $13.61 | 1,307,350 |
| 2024-03-27 | $13.65 | $13.80 | $13.32 | $13.33 | $13.33 | 1,168,340 |
| 2024-03-26 | $13.76 | $13.89 | $13.45 | $13.71 | $13.71 | 1,748,400 |
| 2024-03-25 | $14.19 | $14.19 | $13.75 | $13.76 | $13.76 | 1,688,300 |
| 2024-03-22 | $14.27 | $14.34 | $14.00 | $14.01 | $14.01 | 1,441,300 |
| 2024-03-21 | $14.57 | $14.57 | $13.97 | $14.27 | $14.27 | 1,985,000 |
| 2024-03-20 | $14.06 | $14.40 | $14.03 | $14.40 | $14.40 | 1,693,000 |
| 2024-03-19 | $14.15 | $14.40 | $14.03 | $14.06 | $14.06 | 1,894,500 |
| 2024-03-18 | $13.96 | $14.14 | $13.79 | $14.09 | $14.09 | 2,606,700 |
| 2024-03-15 | $13.45 | $14.06 | $13.31 | $14.02 | $14.02 | 3,458,870 |
| 2024-03-14 | $13.33 | $13.51 | $13.23 | $13.49 | $13.49 | 2,127,380 |
| 2024-03-13 | $13.47 | $13.55 | $13.26 | $13.40 | $13.40 | 1,868,100 |
| 2024-03-12 | $13.15 | $13.40 | $13.00 | $13.39 | $13.39 | 2,282,400 |
| 2024-03-11 | $13.07 | $13.12 | $12.85 | $13.10 | $13.10 | 1,481,900 |
| 2024-03-08 | $12.97 | $13.09 | $12.75 | $12.97 | $12.97 | 1,445,700 |
| 2024-03-07 | $12.74 | $13.10 | $12.69 | $12.92 | $12.92 | 1,856,270 |
| 2024-03-06 | $12.42 | $12.86 | $12.30 | $12.77 | $12.77 | 1,554,170 |
| 2024-03-05 | $12.88 | $12.89 | $12.41 | $12.49 | $12.49 | 2,012,480 |
| 2024-03-04 | $13.10 | $13.19 | $12.66 | $12.98 | $12.98 | 1,739,500 |
| 2024-03-01 | $12.92 | $13.20 | $12.84 | $13.11 | $13.11 | 2,194,610 |
| 2024-02-29 | $12.41 | $13.06 | $12.27 | $12.90 | $12.90 | 3,833,350 |
| 2024-02-28 | $13.94 | $14.40 | $12.49 | $12.50 | $12.50 | 4,526,180 |
| 2024-02-27 | $13.51 | $13.89 | $13.39 | $13.87 | $13.87 | 1,938,800 |
| 2024-02-26 | $13.49 | $13.97 | $13.03 | $13.58 | $13.58 | 2,611,120 |
| 2024-02-23 | $12.56 | $13.43 | $12.56 | $13.30 | $13.30 | 2,884,200 |
| 2024-02-22 | $12.26 | $12.56 | $12.26 | $12.55 | $12.55 | 2,120,600 |
| 2024-02-21 | $11.74 | $12.70 | $11.66 | $12.26 | $12.26 | 2,794,900 |
| 2024-02-20 | $11.80 | $12.01 | $11.50 | $11.82 | $11.82 | 2,256,080 |
| 2024-02-19 | $11.17 | $11.99 | $11.14 | $11.80 | $11.80 | 4,362,100 |
| 2024-02-08 | $9.92 | $10.92 | $9.66 | $10.92 | $10.92 | 4,347,860 |
| 2024-02-07 | $10.71 | $10.76 | $9.66 | $9.93 | $9.93 | 4,933,750 |
| 2024-02-06 | $11.00 | $11.31 | $10.44 | $10.65 | $10.65 | 4,891,400 |
| 2024-02-05 | $12.62 | $12.70 | $11.60 | $11.60 | $11.60 | 2,054,500 |
| 2024-02-02 | $13.79 | $14.21 | $12.52 | $12.89 | $12.89 | 3,181,000 |
| 2024-02-01 | $14.17 | $14.18 | $13.29 | $13.90 | $13.90 | 2,310,760 |
| 2024-01-31 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2024-01-30 | $15.92 | $15.94 | $15.24 | $15.29 | $15.29 | 1,340,500 |
| 2024-01-29 | $16.89 | $16.90 | $15.85 | $15.90 | $15.90 | 1,445,000 |
| 2024-01-26 | $16.52 | $16.99 | $16.52 | $16.56 | $16.56 | 1,397,900 |
| 2024-01-25 | $16.31 | $16.59 | $15.98 | $16.53 | $16.53 | 1,687,500 |
| 2024-01-24 | $15.48 | $16.50 | $15.31 | $16.09 | $16.09 | 2,396,000 |
| 2024-01-23 | $16.03 | $16.05 | $15.23 | $15.45 | $15.45 | 2,384,910 |
| 2024-01-22 | $17.03 | $17.39 | $15.69 | $16.03 | $16.03 | 2,037,810 |
| 2024-01-19 | $17.26 | $17.60 | $17.00 | $17.08 | $17.08 | 1,648,990 |
| 2024-01-18 | $17.51 | $17.58 | $16.78 | $17.26 | $17.26 | 2,124,800 |
| 2024-01-17 | $17.87 | $18.23 | $17.60 | $17.60 | $17.60 | 1,668,300 |
| 2024-01-16 | $17.94 | $17.99 | $17.59 | $17.81 | $17.81 | 1,550,810 |
| 2024-01-15 | $17.72 | $17.99 | $17.67 | $17.90 | $17.90 | 1,101,010 |
| 2024-01-12 | $17.90 | $18.16 | $17.65 | $17.65 | $17.65 | 1,365,850 |
| 2024-01-11 | $17.81 | $17.97 | $17.68 | $17.97 | $17.97 | 990,770 |
| 2024-01-10 | $18.18 | $18.23 | $17.70 | $17.81 | $17.81 | 1,649,900 |
| 2024-01-09 | $17.90 | $18.42 | $17.89 | $18.14 | $18.14 | 1,880,100 |
| 2024-01-08 | $18.24 | $18.34 | $17.87 | $17.87 | $17.87 | 1,118,100 |
| 2024-01-05 | $18.54 | $18.80 | $18.05 | $18.13 | $18.13 | 1,612,300 |
| 2024-01-04 | $18.46 | $18.67 | $18.25 | $18.57 | $18.57 | 1,294,900 |
| 2024-01-03 | $18.75 | $18.75 | $18.27 | $18.49 | $18.49 | 1,427,600 |
| 2024-01-02 | $18.22 | $18.83 | $18.15 | $18.75 | $18.75 | 1,570,000 |
| 2024-01-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2023-12-29 | $17.74 | $18.24 | $17.64 | $18.22 | $18.22 | 1,267,900 |
| 2023-12-28 | $17.90 | $17.90 | $17.41 | $17.71 | $17.71 | 1,333,400 |
| 2023-12-27 | $17.72 | $17.93 | $17.46 | $17.87 | $17.87 | 960,500 |
| 2023-12-26 | $17.90 | $18.11 | $17.58 | $17.72 | $17.72 | 952,800 |
| 2023-12-25 | $18.10 | $18.29 | $17.42 | $17.90 | $17.90 | 1,781,600 |
| 2023-12-22 | $18.64 | $18.86 | $18.00 | $18.10 | $18.10 | 2,194,500 |
| 2023-12-21 | $18.54 | $18.72 | $18.13 | $18.64 | $18.64 | 1,967,400 |
| 2023-12-20 | $18.79 | $18.99 | $18.53 | $18.54 | $18.54 | 1,222,800 |
| 2023-12-19 | $18.65 | $18.88 | $18.51 | $18.71 | $18.71 | 966,600 |
| 2023-12-18 | $18.94 | $19.05 | $18.65 | $18.71 | $18.71 | 1,024,800 |
| 2023-12-15 | $18.79 | $18.99 | $18.60 | $18.95 | $18.95 | 1,073,900 |
| 2023-12-14 | $18.83 | $19.05 | $18.66 | $18.79 | $18.79 | 1,101,100 |
| 2023-12-13 | $18.75 | $19.00 | $18.62 | $18.68 | $18.68 | 949,400 |
| 2023-12-12 | $18.57 | $18.84 | $18.38 | $18.77 | $18.77 | 1,046,100 |
| 2023-12-11 | $18.30 | $19.05 | $18.27 | $18.53 | $18.53 | 1,981,100 |
| 2023-12-08 | $19.56 | $19.63 | $18.31 | $18.35 | $18.35 | 2,743,200 |
| 2023-12-07 | $19.70 | $19.90 | $19.51 | $19.56 | $19.56 | 1,237,300 |
| 2023-12-06 | $19.36 | $19.86 | $19.30 | $19.69 | $19.69 | 1,408,610 |
| 2023-12-05 | $19.62 | $19.70 | $19.27 | $19.30 | $19.30 | 1,108,800 |
| 2023-12-04 | $19.55 | $19.73 | $19.34 | $19.57 | $19.57 | 1,192,500 |
| 2023-12-01 | $19.11 | $19.70 | $19.06 | $19.44 | $19.44 | 1,694,700 |
| 2023-11-30 | $19.12 | $19.38 | $18.80 | $19.07 | $19.07 | 1,357,600 |
| 2023-11-29 | $19.44 | $19.44 | $19.06 | $19.20 | $19.20 | 1,306,400 |
| 2023-11-28 | $19.21 | $19.61 | $19.01 | $19.38 | $19.38 | 1,470,000 |
| 2023-11-27 | $19.50 | $19.52 | $18.90 | $19.10 | $19.10 | 1,571,900 |
| 2023-11-24 | $19.75 | $19.75 | $19.33 | $19.48 | $19.48 | 1,559,300 |
| 2023-11-23 | $19.78 | $19.97 | $19.56 | $19.78 | $19.78 | 1,542,000 |
| 2023-11-22 | $20.01 | $20.07 | $19.52 | $19.67 | $19.67 | 2,512,500 |
| 2023-11-21 | $19.66 | $20.39 | $19.40 | $20.01 | $20.01 | 4,097,700 |
| 2023-11-20 | $19.00 | $19.65 | $18.74 | $19.65 | $19.65 | 2,713,800 |
| 2023-11-17 | $18.82 | $19.09 | $18.72 | $18.97 | $18.97 | 1,483,000 |
| 2023-11-16 | $18.65 | $18.99 | $18.65 | $18.81 | $18.81 | 1,441,400 |
| 2023-11-15 | $18.87 | $18.87 | $18.60 | $18.70 | $18.70 | 1,367,200 |
| 2023-11-14 | $19.00 | $19.00 | $18.55 | $18.74 | $18.74 | 1,895,100 |
| 2023-11-13 | $18.80 | $19.22 | $18.74 | $19.00 | $19.00 | 2,491,700 |
| 2023-11-10 | $18.40 | $18.90 | $18.18 | $18.80 | $18.80 | 1,923,400 |
| 2023-11-09 | $18.68 | $18.97 | $18.33 | $18.52 | $18.52 | 1,849,600 |
| 2023-11-08 | $18.36 | $18.96 | $18.20 | $18.65 | $18.65 | 2,950,700 |
| 2023-11-07 | $18.35 | $18.44 | $17.97 | $18.30 | $18.30 | 1,541,700 |
| 2023-11-06 | $18.25 | $18.55 | $18.14 | $18.35 | $18.35 | 1,789,500 |
| 2023-11-03 | $18.39 | $18.57 | $18.11 | $18.16 | $18.16 | 1,852,100 |
| 2023-11-02 | $18.67 | $18.67 | $18.20 | $18.32 | $18.32 | 2,312,210 |
| 2023-11-01 | $18.55 | $18.90 | $18.20 | $18.68 | $18.68 | 3,155,500 |
| 2023-10-31 | $18.22 | $19.86 | $18.22 | $18.55 | $18.55 | 4,776,900 |
| 2023-10-30 | $18.39 | $18.83 | $18.07 | $18.21 | $18.21 | 2,965,020 |
| 2023-10-27 | $17.91 | $18.47 | $17.80 | $18.34 | $18.34 | 3,442,820 |
| 2023-10-26 | $17.97 | $18.26 | $17.71 | $17.92 | $17.92 | 3,274,300 |
| 2023-10-25 | $17.68 | $18.37 | $17.41 | $18.14 | $18.14 | 5,971,100 |
| 2023-10-24 | $16.12 | $17.68 | $16.12 | $17.68 | $17.68 | 2,251,000 |
| 2023-10-23 | $16.73 | $16.73 | $16.01 | $16.07 | $16.07 | 1,268,260 |
| 2023-10-20 | $16.92 | $17.01 | $16.60 | $16.63 | $16.63 | 1,148,100 |
| 2023-10-19 | $17.02 | $17.16 | $16.52 | $16.86 | $16.86 | 2,014,420 |
| 2023-10-18 | $17.28 | $17.37 | $16.80 | $17.18 | $17.18 | 3,409,080 |
| 2023-10-17 | $16.91 | $18.65 | $16.75 | $17.64 | $17.64 | 4,714,380 |
| 2023-10-16 | $16.49 | $17.07 | $16.44 | $16.95 | $16.95 | 1,364,820 |
| 2023-10-13 | $17.25 | $17.26 | $16.51 | $16.54 | $16.54 | 1,473,000 |
| 2023-10-12 | $17.40 | $17.40 | $17.08 | $17.25 | $17.25 | 729,000 |
| 2023-10-11 | $17.65 | $17.65 | $16.96 | $17.40 | $17.40 | 1,509,600 |
| 2023-10-10 | $17.62 | $17.77 | $17.38 | $17.65 | $17.65 | 1,003,600 |
| 2023-10-09 | $17.66 | $17.96 | $17.26 | $17.38 | $17.38 | 1,465,980 |
| 2023-09-28 | $17.31 | $17.85 | $17.31 | $17.69 | $17.69 | 1,278,300 |
| 2023-09-27 | $17.39 | $17.58 | $17.21 | $17.27 | $17.27 | 988,400 |
| 2023-09-26 | $17.55 | $17.55 | $17.23 | $17.41 | $17.41 | 1,015,400 |
| 2023-09-25 | $17.57 | $17.75 | $17.32 | $17.49 | $17.49 | 1,531,900 |
| 2023-09-22 | $17.13 | $17.83 | $17.13 | $17.72 | $17.72 | 1,934,800 |
| 2023-09-21 | $17.42 | $17.57 | $17.12 | $17.32 | $17.32 | 2,637,000 |
| 2023-09-20 | $17.38 | $18.28 | $17.30 | $17.51 | $17.51 | 3,354,600 |
| 2023-09-19 | $17.75 | $17.81 | $17.35 | $17.50 | $17.50 | 2,030,550 |
| 2023-09-18 | $16.95 | $17.90 | $16.77 | $17.87 | $17.87 | 2,749,950 |
| 2023-09-15 | $16.55 | $17.10 | $16.50 | $16.88 | $16.88 | 1,218,150 |
| 2023-09-14 | $16.79 | $16.85 | $16.43 | $16.53 | $16.53 | 930,200 |
| 2023-09-13 | $16.91 | $16.91 | $16.61 | $16.69 | $16.69 | 798,600 |
| 2023-09-12 | $17.02 | $17.10 | $16.72 | $16.86 | $16.86 | 804,700 |
| 2023-09-11 | $16.96 | $17.33 | $16.82 | $17.10 | $17.10 | 991,200 |
| 2023-09-08 | $17.00 | $17.18 | $16.93 | $16.96 | $16.96 | 776,000 |
| 2023-09-07 | $17.20 | $17.37 | $16.94 | $16.97 | $16.97 | 833,000 |
| 2023-09-06 | $17.32 | $17.53 | $17.16 | $17.20 | $17.20 | 854,800 |
| 2023-09-05 | $17.44 | $17.48 | $17.20 | $17.32 | $17.32 | 920,200 |
| 2023-09-04 | $17.37 | $17.58 | $17.33 | $17.43 | $17.43 | 1,167,400 |
| 2023-09-01 | $17.37 | $17.40 | $17.03 | $17.33 | $17.33 | 1,481,300 |
| 2023-08-31 | $17.01 | $17.56 | $16.94 | $17.16 | $17.16 | 2,126,380 |
| 2023-08-30 | $16.87 | $17.33 | $16.69 | $16.99 | $16.99 | 2,237,300 |
| 2023-08-29 | $15.82 | $16.77 | $15.81 | $16.70 | $16.70 | 2,381,680 |
| 2023-08-28 | $16.40 | $16.43 | $15.73 | $15.81 | $15.81 | 1,569,100 |
| 2023-08-25 | $15.80 | $16.08 | $15.55 | $15.59 | $15.59 | 1,182,900 |
| 2023-08-24 | $16.02 | $16.18 | $15.74 | $15.90 | $15.90 | 1,108,900 |
| 2023-08-23 | $16.60 | $16.60 | $15.88 | $16.10 | $16.10 | 1,751,700 |
| 2023-08-22 | $17.10 | $17.27 | $16.41 | $16.59 | $16.59 | 1,968,800 |
| 2023-08-21 | $16.99 | $17.39 | $16.88 | $17.19 | $17.19 | 1,503,900 |
| 2023-08-18 | $17.24 | $17.32 | $17.03 | $17.03 | $17.03 | 1,049,600 |
| 2023-08-17 | $17.37 | $17.48 | $16.95 | $17.24 | $17.24 | 1,620,100 |
| 2023-08-16 | $16.90 | $17.35 | $16.73 | $17.10 | $17.10 | 2,014,900 |
| 2023-08-15 | $16.30 | $17.15 | $16.30 | $16.94 | $16.94 | 2,808,700 |
| 2023-08-14 | $16.14 | $16.45 | $16.10 | $16.37 | $16.37 | 880,500 |
| 2023-08-11 | $16.51 | $16.55 | $16.21 | $16.22 | $16.22 | 650,400 |
| 2023-08-10 | $16.27 | $16.52 | $16.20 | $16.41 | $16.41 | 860,200 |
| 2023-08-09 | $16.48 | $16.51 | $16.13 | $16.27 | $16.27 | 1,261,200 |
| 2023-08-08 | $16.63 | $16.70 | $16.36 | $16.48 | $16.48 | 1,192,400 |
| 2023-08-07 | $16.60 | $16.69 | $16.21 | $16.61 | $16.61 | 1,507,200 |
| 2023-08-04 | $17.25 | $17.32 | $16.59 | $16.60 | $16.60 | 2,944,200 |
| 2023-08-03 | $17.58 | $17.61 | $17.06 | $17.22 | $17.22 | 2,198,740 |
| 2023-08-02 | $17.67 | $17.88 | $17.53 | $17.72 | $17.72 | 1,633,190 |
| 2023-08-01 | $17.94 | $18.02 | $17.67 | $17.79 | $17.79 | 2,054,040 |
| 2023-07-31 | $17.54 | $18.12 | $17.15 | $18.07 | $18.07 | 4,521,240 |
| 2023-07-28 | $17.38 | $18.03 | $17.26 | $17.70 | $17.70 | 3,950,130 |
| 2023-07-27 | $17.30 | $17.78 | $17.30 | $17.49 | $17.49 | 1,949,300 |
| 2023-07-26 | $17.30 | $17.55 | $17.30 | $17.40 | $17.40 | 1,305,200 |
| 2023-07-25 | $16.95 | $17.55 | $16.95 | $17.39 | $17.39 | 1,945,300 |
| 2023-07-24 | $16.90 | $17.07 | $16.72 | $16.95 | $16.95 | 997,300 |
| 2023-07-21 | $17.18 | $17.42 | $16.85 | $16.94 | $16.94 | 2,214,700 |
| 2023-07-20 | $17.38 | $17.60 | $17.07 | $17.24 | $17.24 | 2,233,200 |
| 2023-07-19 | $17.14 | $17.35 | $17.06 | $17.27 | $17.27 | 1,433,090 |
| 2023-07-18 | $17.52 | $17.63 | $17.04 | $17.14 | $17.14 | 1,917,730 |
| 2023-07-17 | $17.16 | $17.89 | $16.97 | $17.46 | $17.46 | 2,234,500 |
| 2023-07-14 | $17.20 | $17.54 | $17.14 | $17.23 | $17.23 | 2,836,300 |
| 2023-07-13 | $16.85 | $17.39 | $16.68 | $17.16 | $17.16 | 2,453,000 |
| 2023-07-12 | $17.25 | $17.39 | $16.79 | $16.85 | $16.85 | 2,323,900 |
| 2023-07-11 | $17.20 | $17.29 | $16.94 | $17.26 | $17.26 | 2,101,100 |
| 2023-07-10 | $17.77 | $17.77 | $16.87 | $17.21 | $17.21 | 4,173,300 |
| 2023-07-07 | $17.79 | $18.20 | $17.55 | $17.88 | $17.75 | 3,478,500 |
| 2023-07-06 | $18.19 | $18.22 | $17.74 | $17.90 | $17.77 | 2,877,100 |
| 2023-07-05 | $18.30 | $18.42 | $18.01 | $18.09 | $17.95 | 3,686,400 |
| 2023-07-04 | $18.71 | $18.74 | $18.12 | $18.29 | $18.15 | 5,016,400 |
| 2023-07-03 | $19.87 | $19.87 | $18.30 | $18.55 | $18.41 | 9,205,640 |
| 2023-06-30 | $17.65 | $19.18 | $17.48 | $19.18 | $19.04 | 5,561,600 |
| 2023-06-29 | $17.44 | $17.99 | $17.31 | $17.44 | $17.31 | 4,305,900 |
| 2023-06-28 | $17.74 | $17.74 | $17.15 | $17.57 | $17.44 | 5,275,450 |
| 2023-06-27 | $18.17 | $18.19 | $17.39 | $17.77 | $17.64 | 7,492,300 |
| 2023-06-26 | $17.88 | $19.07 | $17.70 | $18.18 | $18.04 | 11,983,980 |
| 2023-06-21 | $15.68 | $17.34 | $15.58 | $17.34 | $17.21 | 4,272,600 |
| 2023-06-20 | $16.10 | $16.19 | $15.73 | $15.76 | $15.64 | 1,496,600 |
| 2023-06-19 | $16.09 | $16.33 | $16.09 | $16.20 | $16.08 | 1,333,870 |
| 2023-06-16 | $16.09 | $16.38 | $15.98 | $16.19 | $16.07 | 2,007,520 |
| 2023-06-15 | $16.68 | $16.75 | $16.13 | $16.16 | $16.04 | 2,407,300 |
| 2023-06-14 | $16.51 | $16.73 | $16.35 | $16.63 | $16.51 | 2,380,300 |
| 2023-06-13 | $16.70 | $17.15 | $16.56 | $16.58 | $16.46 | 3,089,830 |
| 2023-06-12 | $16.40 | $16.87 | $16.24 | $16.68 | $16.55 | 3,596,320 |
| 2023-06-09 | $16.58 | $16.79 | $16.25 | $16.40 | $16.28 | 3,709,300 |
| 2023-06-08 | $16.65 | $17.45 | $16.60 | $16.66 | $16.54 | 5,494,640 |
| 2023-06-07 | $16.55 | $16.82 | $16.38 | $16.54 | $16.42 | 4,241,400 |
| 2023-06-06 | $17.15 | $17.66 | $16.54 | $16.63 | $16.51 | 7,785,600 |
| 2023-06-05 | $15.58 | $17.15 | $15.45 | $17.15 | $17.02 | 4,952,600 |
| 2023-06-02 | $15.42 | $15.61 | $15.30 | $15.59 | $15.47 | 866,000 |
| 2023-06-01 | $15.26 | $15.48 | $15.08 | $15.30 | $15.19 | 840,600 |
| 2023-05-31 | $15.54 | $15.54 | $15.22 | $15.26 | $15.15 | 733,400 |
| 2023-05-30 | $15.59 | $15.60 | $15.24 | $15.52 | $15.40 | 781,900 |
| 2023-05-29 | $15.69 | $15.76 | $15.35 | $15.50 | $15.38 | 994,400 |
| 2023-05-26 | $15.87 | $15.91 | $15.55 | $15.69 | $15.57 | 798,600 |
| 2023-05-25 | $15.76 | $15.88 | $15.52 | $15.88 | $15.76 | 1,140,400 |
| 2023-05-24 | $16.07 | $16.08 | $15.76 | $15.77 | $15.65 | 861,000 |
| 2023-05-23 | $16.10 | $16.24 | $15.88 | $16.04 | $15.92 | 1,044,400 |
| 2023-05-22 | $15.92 | $16.02 | $15.75 | $15.97 | $15.85 | 969,800 |
| 2023-05-19 | $16.18 | $16.23 | $15.84 | $15.97 | $15.85 | 776,100 |
| 2023-05-18 | $16.16 | $16.30 | $16.02 | $16.10 | $15.98 | 736,700 |
| 2023-05-17 | $15.90 | $16.23 | $15.81 | $16.15 | $16.03 | 963,400 |
| 2023-05-16 | $16.00 | $16.05 | $15.71 | $15.95 | $15.83 | 1,099,900 |
| 2023-05-15 | $16.10 | $16.20 | $15.59 | $15.96 | $15.84 | 2,295,700 |
| 2023-05-12 | $15.81 | $16.42 | $15.70 | $16.02 | $16.02 | 2,923,900 |
| 2023-05-11 | $15.19 | $15.98 | $15.11 | $15.95 | $15.95 | 2,112,800 |
| 2023-05-10 | $15.12 | $15.43 | $15.08 | $15.19 | $15.19 | 814,600 |
| 2023-05-09 | $15.28 | $15.31 | $15.10 | $15.12 | $15.12 | 1,296,800 |
| 2023-05-08 | $15.25 | $15.45 | $15.13 | $15.22 | $15.22 | 1,319,500 |
| 2023-05-05 | $15.48 | $15.48 | $15.16 | $15.34 | $15.34 | 1,334,000 |
| 2023-05-04 | $14.90 | $15.45 | $14.88 | $15.40 | $15.40 | 2,670,800 |
| 2023-05-03 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-05-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2023-04-28 | $14.21 | $15.00 | $14.21 | $14.91 | $14.91 | 2,191,900 |
| 2023-04-27 | $14.12 | $14.50 | $14.11 | $14.47 | $14.47 | 1,102,300 |
| 2023-04-26 | $14.13 | $14.34 | $13.96 | $14.19 | $14.19 | 851,400 |
| 2023-04-25 | $14.44 | $14.74 | $13.94 | $14.05 | $14.05 | 2,087,900 |
| 2023-04-24 | $14.14 | $14.30 | $13.83 | $14.16 | $14.16 | 1,328,500 |
| 2023-04-21 | $14.49 | $14.54 | $14.04 | $14.13 | $14.13 | 1,264,400 |
| 2023-04-20 | $14.61 | $14.64 | $14.27 | $14.50 | $14.50 | 1,119,300 |
| 2023-04-19 | $14.72 | $14.85 | $14.62 | $14.65 | $14.65 | 732,200 |
| 2023-04-18 | $14.98 | $14.98 | $14.74 | $14.81 | $14.81 | 629,000 |
| 2023-04-17 | $14.79 | $14.98 | $14.70 | $14.98 | $14.98 | 672,200 |
| 2023-04-14 | $14.90 | $15.06 | $14.78 | $14.79 | $14.79 | 935,600 |
| 2023-04-13 | $15.04 | $15.05 | $14.85 | $14.95 | $14.95 | 617,200 |
| 2023-04-12 | $14.82 | $15.18 | $14.82 | $15.04 | $15.04 | 1,163,400 |
| 2023-04-11 | $14.70 | $14.87 | $14.57 | $14.87 | $14.87 | 934,900 |
| 2023-04-10 | $15.20 | $15.20 | $14.67 | $14.74 | $14.74 | 1,340,400 |
| 2023-04-07 | $15.19 | $15.19 | $15.01 | $15.19 | $15.19 | 726,200 |
| 2023-04-06 | $15.12 | $15.25 | $14.88 | $15.09 | $15.09 | 1,559,500 |
| 2023-04-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2023-04-04 | $15.50 | $15.65 | $15.11 | $15.19 | $15.19 | 1,420,200 |
| 2023-04-03 | $15.72 | $15.88 | $15.49 | $15.57 | $15.57 | 1,627,000 |
| 2023-03-31 | $15.15 | $15.80 | $15.05 | $15.76 | $15.76 | 2,177,200 |
| 2023-03-30 | $15.29 | $15.29 | $14.87 | $15.12 | $15.12 | 1,193,000 |
| 2023-03-29 | $15.65 | $15.65 | $15.19 | $15.23 | $15.23 | 1,246,900 |
| 2023-03-28 | $15.77 | $15.78 | $15.50 | $15.58 | $15.58 | 778,600 |
| 2023-03-27 | $15.65 | $15.78 | $15.54 | $15.74 | $15.74 | 1,010,700 |
| 2023-03-24 | $15.85 | $15.85 | $15.60 | $15.67 | $15.67 | 1,243,900 |
| 2023-03-23 | $15.83 | $16.05 | $15.66 | $15.80 | $15.80 | 1,074,000 |
| 2023-03-22 | $15.67 | $15.95 | $15.65 | $15.84 | $15.84 | 1,416,300 |
| 2023-03-21 | $15.35 | $15.67 | $15.30 | $15.65 | $15.65 | 912,200 |
| 2023-03-20 | $15.36 | $15.58 | $15.06 | $15.41 | $15.41 | 1,374,700 |
| 2023-03-17 | $15.28 | $15.52 | $15.23 | $15.37 | $15.37 | 884,600 |
| 2023-03-16 | $15.46 | $15.46 | $15.17 | $15.23 | $15.23 | 633,700 |
| 2023-03-15 | $15.36 | $15.50 | $15.25 | $15.44 | $15.44 | 774,100 |
| 2023-03-14 | $15.46 | $15.60 | $15.08 | $15.25 | $15.25 | 1,128,900 |
| 2023-03-13 | $15.69 | $15.86 | $15.39 | $15.57 | $15.57 | 1,043,700 |
| 2023-03-10 | $15.92 | $16.09 | $15.62 | $15.68 | $15.68 | 1,714,420 |
| 2023-03-09 | $16.18 | $16.20 | $15.90 | $15.97 | $15.97 | 854,500 |
| 2023-03-08 | $15.84 | $16.11 | $15.74 | $16.11 | $16.11 | 1,773,730 |
| 2023-03-07 | $16.29 | $16.37 | $15.83 | $15.86 | $15.86 | 1,483,730 |
| 2023-03-06 | $16.63 | $16.63 | $16.27 | $16.31 | $16.31 | 1,465,710 |
| 2023-03-03 | $17.01 | $17.01 | $16.39 | $16.55 | $16.55 | 1,713,710 |
| 2023-03-02 | $16.71 | $17.05 | $16.63 | $16.96 | $16.96 | 2,092,310 |
| 2023-03-01 | $16.92 | $16.92 | $16.45 | $16.65 | $16.65 | 2,381,900 |
| 2023-02-28 | $16.40 | $17.28 | $16.40 | $16.87 | $16.87 | 3,315,000 |
| 2023-02-27 | $16.41 | $16.68 | $16.27 | $16.37 | $16.37 | 1,755,600 |
| 2023-02-24 | $16.12 | $16.52 | $16.00 | $16.44 | $16.44 | 1,603,100 |
| 2023-02-23 | $16.00 | $16.32 | $15.98 | $16.06 | $16.06 | 893,600 |
| 2023-02-22 | $15.83 | $16.09 | $15.69 | $16.08 | $16.08 | 1,239,900 |
| 2023-02-21 | $16.00 | $16.09 | $15.74 | $15.83 | $15.83 | 1,338,100 |
| 2023-02-20 | $15.93 | $16.17 | $15.75 | $15.98 | $15.98 | 846,700 |
| 2023-02-17 | $15.76 | $16.20 | $15.75 | $15.93 | $15.93 | 1,513,700 |
| 2023-02-16 | $16.18 | $16.24 | $15.61 | $15.71 | $15.71 | 1,304,500 |
| 2023-02-15 | $16.27 | $16.35 | $16.08 | $16.14 | $16.14 | 1,122,600 |
| 2023-02-14 | $16.40 | $16.40 | $16.15 | $16.27 | $16.27 | 682,200 |
| 2023-02-13 | $16.26 | $16.42 | $16.20 | $16.39 | $16.39 | 683,700 |
| 2023-02-10 | $16.17 | $16.38 | $16.10 | $16.19 | $16.19 | 819,300 |
| 2023-02-09 | $16.33 | $16.34 | $16.11 | $16.17 | $16.17 | 777,100 |
| 2023-02-08 | $16.09 | $16.75 | $16.02 | $16.25 | $16.25 | 1,856,600 |
| 2023-02-07 | $15.87 | $16.14 | $15.82 | $16.12 | $16.12 | 837,910 |
| 2023-02-06 | $15.81 | $16.02 | $15.80 | $15.87 | $15.87 | 673,400 |
| 2023-02-03 | $16.13 | $16.16 | $15.77 | $15.92 | $15.92 | 1,141,000 |
| 2023-02-02 | $16.15 | $16.32 | $15.99 | $16.14 | $16.14 | 1,054,700 |
| 2023-02-01 | $15.88 | $16.15 | $15.83 | $16.07 | $16.07 | 1,310,600 |
| 2023-01-31 | $15.88 | $15.98 | $15.63 | $15.85 | $15.85 | 1,083,510 |
| 2023-01-30 | $15.46 | $15.88 | $15.43 | $15.88 | $15.88 | 2,054,300 |
| 2023-01-20 | $15.47 | $15.48 | $15.28 | $15.38 | $15.38 | 1,124,400 |
| 2023-01-19 | $15.59 | $15.59 | $15.32 | $15.39 | $15.39 | 1,337,800 |
| 2023-01-18 | $14.89 | $16.06 | $14.76 | $15.64 | $15.64 | 3,108,900 |
| 2023-01-17 | $15.03 | $15.15 | $14.80 | $14.88 | $14.88 | 891,700 |
| 2023-01-16 | $14.68 | $15.05 | $14.68 | $15.00 | $15.00 | 1,056,900 |
| 2023-01-13 | $14.75 | $14.79 | $14.60 | $14.68 | $14.68 | 647,700 |
| 2023-01-12 | $14.75 | $14.86 | $14.65 | $14.72 | $14.72 | 641,500 |
| 2023-01-11 | $15.12 | $15.13 | $14.75 | $14.82 | $14.82 | 1,242,900 |
| 2023-01-10 | $15.24 | $15.26 | $14.96 | $15.13 | $15.13 | 867,000 |
| 2023-01-09 | $15.28 | $15.28 | $14.90 | $15.23 | $15.23 | 1,276,500 |
| 2023-01-06 | $15.45 | $15.47 | $14.98 | $14.99 | $14.99 | 1,381,400 |
| 2023-01-05 | $15.44 | $15.59 | $15.31 | $15.45 | $15.45 | 1,120,700 |
| 2023-01-04 | $15.12 | $15.67 | $14.97 | $15.51 | $15.51 | 1,505,900 |
| 2023-01-03 | $14.69 | $15.31 | $14.66 | $15.12 | $15.12 | 1,663,900 |
| 2023-01-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2022-12-30 | $14.56 | $14.73 | $14.40 | $14.67 | $14.67 | 847,200 |
| 2022-12-29 | $14.63 | $14.74 | $14.44 | $14.52 | $14.52 | 929,500 |
| 2022-12-28 | $14.98 | $15.08 | $14.49 | $14.59 | $14.59 | 1,717,980 |
| 2022-12-27 | $15.39 | $15.49 | $14.99 | $15.08 | $15.08 | 911,000 |
| 2022-12-26 | $15.15 | $15.68 | $15.15 | $15.32 | $15.32 | 1,007,900 |
| 2022-12-23 | $15.36 | $15.42 | $14.96 | $15.16 | $15.16 | 1,532,200 |
| 2022-12-22 | $15.78 | $15.78 | $15.26 | $15.38 | $15.38 | 1,389,000 |
| 2022-12-21 | $15.96 | $16.12 | $15.54 | $15.60 | $15.60 | 1,155,180 |
| 2022-12-20 | $15.91 | $16.06 | $15.30 | $15.79 | $15.79 | 1,546,700 |
| 2022-12-19 | $16.37 | $16.44 | $15.57 | $15.89 | $15.89 | 2,282,100 |
| 2022-12-16 | $16.00 | $16.48 | $15.92 | $16.25 | $16.25 | 2,041,300 |
| 2022-12-15 | $16.59 | $16.78 | $16.00 | $16.17 | $16.17 | 2,257,060 |
| 2022-12-14 | $16.20 | $16.74 | $15.81 | $16.61 | $16.61 | 2,533,000 |
| 2022-12-13 | $15.68 | $16.60 | $15.68 | $16.18 | $16.18 | 2,758,300 |
| 2022-12-12 | $16.16 | $16.41 | $15.84 | $15.98 | $15.98 | 1,928,000 |
| 2022-12-09 | $16.10 | $16.50 | $15.71 | $16.17 | $16.17 | 2,974,300 |
| 2022-12-08 | $16.28 | $16.35 | $15.83 | $15.97 | $15.97 | 3,269,800 |
| 2022-12-07 | $15.69 | $17.03 | $15.61 | $16.40 | $16.40 | 7,153,120 |
| 2022-12-06 | $15.84 | $15.88 | $15.50 | $15.70 | $15.70 | 2,193,500 |
| 2022-12-05 | $16.29 | $16.38 | $15.71 | $15.78 | $15.78 | 2,784,800 |
| 2022-12-01 | $15.33 | $15.58 | $14.89 | $15.49 | $15.49 | 1,616,330 |
| 2022-11-30 | $15.35 | $15.49 | $15.15 | $15.23 | $15.23 | 1,272,850 |
| 2022-11-29 | $15.00 | $15.45 | $14.99 | $15.43 | $15.43 | 1,953,850 |
| 2022-11-28 | $15.22 | $15.28 | $14.85 | $15.00 | $15.00 | 1,029,800 |
| 2022-11-25 | $15.33 | $15.45 | $15.10 | $15.27 | $15.27 | 1,222,400 |
| 2022-11-24 | $14.85 | $15.37 | $14.84 | $15.33 | $15.33 | 1,945,900 |
| 2022-11-23 | $15.09 | $15.16 | $14.56 | $14.80 | $14.80 | 1,626,020 |
| 2022-11-22 | $15.13 | $15.47 | $14.95 | $15.04 | $15.04 | 1,474,520 |
| 2022-11-21 | $15.10 | $15.26 | $14.83 | $15.20 | $15.20 | 1,241,600 |
| 2022-11-18 | $15.26 | $15.42 | $15.14 | $15.14 | $15.14 | 1,130,320 |
| 2022-11-17 | $15.35 | $15.46 | $15.20 | $15.30 | $15.30 | 1,107,500 |
| 2022-11-16 | $15.09 | $15.50 | $15.03 | $15.36 | $15.36 | 1,928,080 |
| 2022-11-15 | $15.17 | $15.18 | $14.82 | $15.03 | $15.03 | 1,773,600 |
| 2022-11-14 | $15.00 | $15.38 | $14.87 | $14.87 | $14.87 | 1,881,700 |
| 2022-11-11 | $15.18 | $15.54 | $15.02 | $15.02 | $15.02 | 2,384,700 |
| 2022-11-10 | $14.99 | $15.22 | $14.95 | $15.05 | $15.05 | 2,016,600 |
| 2022-11-09 | $14.97 | $15.28 | $14.83 | $15.01 | $15.01 | 2,133,920 |
| 2022-11-08 | $14.88 | $15.04 | $14.78 | $14.98 | $14.98 | 1,670,000 |
| 2022-11-07 | $14.65 | $14.95 | $14.55 | $14.88 | $14.88 | 2,191,700 |
| 2022-11-04 | $14.52 | $14.65 | $14.43 | $14.62 | $14.62 | 1,842,900 |
| 2022-11-03 | $14.20 | $14.65 | $14.10 | $14.48 | $14.48 | 1,628,200 |
| 2022-11-02 | $14.10 | $14.40 | $14.10 | $14.27 | $14.27 | 1,612,800 |
| 2022-11-01 | $13.91 | $14.20 | $13.91 | $14.18 | $14.18 | 1,504,000 |
| 2022-10-31 | $13.91 | $14.04 | $13.82 | $13.91 | $13.91 | 1,170,500 |
| 2022-10-28 | $14.26 | $14.27 | $13.76 | $13.88 | $13.88 | 1,855,300 |
| 2022-10-27 | $14.00 | $14.40 | $13.96 | $14.26 | $14.26 | 1,900,400 |
| 2022-10-26 | $13.98 | $14.11 | $13.85 | $13.95 | $13.95 | 1,675,500 |
| 2022-10-25 | $14.17 | $14.17 | $13.63 | $13.89 | $13.89 | 2,395,110 |
| 2022-10-24 | $14.60 | $14.69 | $14.22 | $14.22 | $14.22 | 2,328,400 |
| 2022-10-21 | $14.70 | $15.01 | $14.56 | $14.56 | $14.56 | 2,504,400 |
| 2022-10-20 | $14.68 | $14.83 | $14.56 | $14.71 | $14.71 | 2,532,000 |
| 2022-10-19 | $15.13 | $15.13 | $14.65 | $14.68 | $14.68 | 3,379,400 |
| 2022-10-18 | $15.08 | $15.55 | $15.05 | $15.07 | $15.07 | 4,292,600 |
| 2022-10-17 | $14.62 | $15.90 | $14.59 | $15.24 | $15.24 | 6,682,100 |
| 2022-10-14 | $14.71 | $15.42 | $14.70 | $14.74 | $14.74 | 6,235,110 |
| 2022-10-13 | $14.30 | $15.06 | $14.12 | $14.95 | $14.95 | 5,605,900 |
| 2022-10-12 | $14.20 | $14.92 | $13.60 | $14.62 | $14.62 | 6,731,000 |
| 2022-10-11 | $13.52 | $14.18 | $13.06 | $14.18 | $14.18 | 2,025,600 |
| 2022-10-10 | $13.51 | $13.85 | $13.44 | $13.58 | $13.58 | 997,530 |
| 2022-09-30 | $13.80 | $13.88 | $13.50 | $13.61 | $13.61 | 1,121,410 |
| 2022-09-29 | $13.71 | $14.07 | $13.70 | $13.85 | $13.85 | 1,192,500 |
| 2022-09-28 | $13.86 | $13.91 | $13.60 | $13.70 | $13.70 | 739,310 |
| 2022-09-27 | $13.57 | $13.88 | $13.36 | $13.87 | $13.87 | 941,310 |
| 2022-09-26 | $13.60 | $13.69 | $13.38 | $13.45 | $13.45 | 1,157,500 |
| 2022-09-23 | $14.13 | $14.13 | $13.66 | $13.67 | $13.67 | 1,140,600 |
| 2022-09-22 | $14.20 | $14.48 | $14.05 | $14.09 | $14.09 | 1,014,500 |
| 2022-09-21 | $14.09 | $14.35 | $13.92 | $14.26 | $14.26 | 1,032,400 |
| 2022-09-20 | $13.84 | $14.20 | $13.84 | $14.14 | $14.14 | 1,112,700 |
| 2022-09-19 | $14.13 | $14.39 | $13.75 | $13.83 | $13.83 | 1,758,700 |
| 2022-09-16 | $14.83 | $14.95 | $14.34 | $14.36 | $14.36 | 1,733,700 |
| 2022-09-15 | $15.07 | $15.07 | $14.60 | $14.83 | $14.83 | 1,558,000 |
| 2022-09-14 | $14.91 | $15.07 | $14.76 | $15.07 | $15.07 | 1,285,200 |
| 2022-09-13 | $14.69 | $15.05 | $14.65 | $15.00 | $15.00 | 1,821,900 |
| 2022-09-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-09-09 | $14.85 | $14.92 | $14.62 | $14.65 | $14.65 | 823,100 |
| 2022-09-08 | $14.88 | $15.00 | $14.65 | $14.88 | $14.88 | 1,247,400 |
| 2022-09-07 | $14.88 | $15.13 | $14.69 | $14.87 | $14.87 | 1,818,400 |
| 2022-09-06 | $14.93 | $14.99 | $14.80 | $14.85 | $14.85 | 1,051,200 |
| 2022-09-05 | $14.81 | $14.94 | $14.65 | $14.85 | $14.85 | 1,055,300 |
| 2022-09-02 | $14.43 | $14.84 | $14.37 | $14.80 | $14.80 | 1,500,110 |
| 2022-09-01 | $14.38 | $14.82 | $14.34 | $14.44 | $14.44 | 1,742,870 |
| 2022-08-31 | $14.74 | $14.75 | $14.29 | $14.34 | $14.34 | 1,395,900 |
| 2022-08-30 | $14.64 | $14.84 | $14.59 | $14.70 | $14.70 | 1,435,700 |
| 2022-08-29 | $14.20 | $14.66 | $14.10 | $14.66 | $14.66 | 1,250,940 |
| 2022-08-26 | $14.44 | $14.55 | $14.17 | $14.24 | $14.24 | 827,500 |
| 2022-08-25 | $14.57 | $14.65 | $14.14 | $14.39 | $14.39 | 1,357,440 |
| 2022-08-24 | $14.83 | $14.83 | $14.40 | $14.50 | $14.50 | 1,484,300 |
| 2022-08-23 | $14.61 | $14.92 | $14.43 | $14.89 | $14.89 | 1,296,910 |
| 2022-08-22 | $14.61 | $14.70 | $14.53 | $14.64 | $14.64 | 979,170 |
| 2022-08-19 | $14.71 | $14.95 | $14.61 | $14.62 | $14.62 | 1,191,000 |
| 2022-08-18 | $15.00 | $15.00 | $14.75 | $14.75 | $14.75 | 1,480,200 |
| 2022-08-17 | $14.64 | $15.20 | $14.61 | $15.06 | $15.06 | 3,163,710 |
| 2022-08-16 | $14.68 | $14.80 | $14.58 | $14.64 | $14.64 | 1,024,100 |
| 2022-08-15 | $14.69 | $14.69 | $14.37 | $14.63 | $14.63 | 1,182,100 |
| 2022-08-12 | $14.62 | $14.76 | $14.58 | $14.60 | $14.60 | 1,024,530 |
| 2022-08-11 | $14.62 | $14.75 | $14.53 | $14.62 | $14.62 | 1,200,630 |
| 2022-08-10 | $14.48 | $14.62 | $14.45 | $14.60 | $14.60 | 912,700 |
| 2022-08-09 | $14.30 | $14.54 | $14.24 | $14.53 | $14.53 | 1,508,500 |
| 2022-08-08 | $14.18 | $14.34 | $14.07 | $14.30 | $14.30 | 772,900 |
| 2022-08-05 | $14.20 | $14.20 | $13.99 | $14.15 | $14.15 | 1,045,400 |
| 2022-08-04 | $13.90 | $14.19 | $13.82 | $14.15 | $14.15 | 2,019,100 |
| 2022-08-03 | $13.83 | $14.15 | $13.68 | $13.77 | $13.77 | 1,401,800 |
| 2022-08-02 | $14.48 | $14.48 | $13.67 | $13.82 | $13.82 | 2,236,300 |
| 2022-08-01 | $14.61 | $14.64 | $14.37 | $14.48 | $14.48 | 1,073,300 |
| 2022-07-29 | $14.56 | $14.79 | $14.46 | $14.53 | $14.53 | 1,295,700 |
| 2022-07-28 | $14.50 | $14.91 | $14.44 | $14.58 | $14.58 | 2,717,310 |
| 2022-07-27 | $14.26 | $14.47 | $14.24 | $14.44 | $14.44 | 1,545,600 |
| 2022-07-26 | $14.20 | $14.25 | $14.03 | $14.24 | $14.24 | 873,130 |
| 2022-07-25 | $14.25 | $14.35 | $14.11 | $14.23 | $14.23 | 990,170 |
| 2022-07-22 | $14.18 | $14.36 | $14.12 | $14.24 | $14.24 | 1,220,200 |
| 2022-07-21 | $14.19 | $14.30 | $14.10 | $14.16 | $14.16 | 1,147,900 |
| 2022-07-20 | $14.15 | $14.20 | $14.07 | $14.19 | $14.19 | 971,850 |
| 2022-07-19 | $14.09 | $14.15 | $13.94 | $14.14 | $14.14 | 1,182,600 |
| 2022-07-18 | $13.60 | $14.03 | $13.54 | $14.00 | $14.00 | 2,062,830 |
| 2022-07-15 | $14.12 | $14.12 | $13.62 | $13.67 | $13.50 | 2,489,830 |
| 2022-07-14 | $14.29 | $14.29 | $14.05 | $14.09 | $13.91 | 1,173,700 |
| 2022-07-13 | $13.92 | $14.25 | $13.91 | $14.19 | $14.01 | 1,477,230 |
| 2022-07-12 | $14.31 | $14.39 | $13.94 | $13.97 | $13.79 | 1,765,000 |
| 2022-07-11 | $14.52 | $14.52 | $14.16 | $14.28 | $14.10 | 1,817,400 |
| 2022-07-08 | $14.57 | $14.68 | $14.49 | $14.51 | $14.33 | 1,957,500 |
| 2022-07-07 | $14.76 | $14.89 | $14.54 | $14.59 | $14.40 | 2,771,800 |
| 2022-07-06 | $14.60 | $15.16 | $14.33 | $14.91 | $14.72 | 4,226,030 |
| 2022-07-05 | $14.55 | $15.21 | $14.44 | $14.72 | $14.53 | 3,642,430 |
| 2022-07-04 | $14.36 | $14.51 | $14.24 | $14.50 | $14.32 | 1,472,000 |
| 2022-07-01 | $14.46 | $14.51 | $14.26 | $14.39 | $14.21 | 1,094,000 |
| 2022-06-30 | $14.37 | $14.56 | $14.33 | $14.38 | $14.20 | 1,842,500 |
| 2022-06-29 | $14.55 | $14.64 | $14.22 | $14.25 | $14.07 | 1,654,400 |
| 2022-06-28 | $14.38 | $14.65 | $14.22 | $14.55 | $14.37 | 2,259,720 |
| 2022-06-27 | $14.23 | $14.72 | $14.20 | $14.36 | $14.18 | 3,154,170 |
| 2022-06-24 | $14.21 | $14.30 | $14.00 | $14.19 | $14.01 | 1,913,500 |
| 2022-06-23 | $13.96 | $14.21 | $13.91 | $14.18 | $14.00 | 1,874,300 |
| 2022-06-22 | $14.15 | $14.15 | $13.90 | $13.97 | $13.79 | 1,289,570 |
| 2022-06-21 | $14.11 | $14.25 | $13.92 | $14.18 | $14.00 | 1,529,900 |
| 2022-06-20 | $13.97 | $14.35 | $13.97 | $14.17 | $13.99 | 2,573,300 |
| 2022-06-17 | $13.95 | $14.04 | $13.66 | $13.97 | $13.79 | 1,815,200 |
| 2022-06-16 | $13.86 | $14.04 | $13.80 | $14.04 | $13.86 | 2,003,070 |
| 2022-06-15 | $13.80 | $13.94 | $13.71 | $13.82 | $13.64 | 1,949,700 |
| 2022-06-14 | $13.88 | $13.88 | $13.46 | $13.80 | $13.62 | 2,058,100 |
| 2022-06-13 | $13.96 | $14.06 | $13.83 | $13.94 | $13.76 | 1,862,630 |
| 2022-06-10 | $14.03 | $14.20 | $13.90 | $14.06 | $13.88 | 2,374,990 |
| 2022-06-09 | $13.92 | $14.05 | $13.83 | $14.01 | $13.83 | 1,464,280 |
| 2022-06-08 | $14.12 | $14.14 | $13.73 | $13.99 | $13.81 | 2,054,600 |
| 2022-06-07 | $14.22 | $14.23 | $13.96 | $14.08 | $13.90 | 2,148,800 |
| 2022-06-06 | $13.96 | $14.44 | $13.90 | $14.24 | $14.06 | 3,051,200 |
| 2022-06-02 | $14.00 | $14.19 | $13.70 | $13.97 | $13.79 | 2,918,500 |
| 2022-06-01 | $13.78 | $14.06 | $13.73 | $14.01 | $13.83 | 2,997,400 |
| 2022-05-31 | $13.79 | $13.80 | $13.58 | $13.80 | $13.62 | 1,647,700 |
| 2022-05-30 | $13.72 | $13.79 | $13.52 | $13.78 | $13.61 | 2,175,800 |
| 2022-05-27 | $13.80 | $13.86 | $13.58 | $13.70 | $13.53 | 2,310,100 |
| 2022-05-26 | $13.72 | $13.87 | $13.50 | $13.82 | $13.64 | 2,490,000 |
| 2022-05-25 | $13.50 | $13.72 | $13.50 | $13.70 | $13.53 | 1,996,700 |
| 2022-05-24 | $13.98 | $14.10 | $13.49 | $13.50 | $13.33 | 3,421,620 |
| 2022-05-23 | $13.69 | $13.95 | $13.65 | $13.94 | $13.76 | 2,646,250 |
| 2022-05-20 | $13.63 | $13.78 | $13.61 | $13.69 | $13.52 | 2,241,600 |
| 2022-05-19 | $13.56 | $13.68 | $13.43 | $13.63 | $13.46 | 2,359,200 |
| 2022-05-18 | $13.46 | $13.79 | $13.41 | $13.64 | $13.47 | 2,872,500 |
| 2022-05-17 | $13.81 | $13.82 | $13.33 | $13.46 | $13.29 | 3,221,100 |
| 2022-05-16 | $13.93 | $13.99 | $13.72 | $13.82 | $13.64 | 2,633,000 |
| 2022-05-13 | $14.01 | $14.20 | $13.78 | $13.93 | $13.75 | 3,650,110 |
| 2022-05-12 | $13.68 | $13.98 | $13.55 | $13.98 | $13.80 | 3,587,910 |
| 2022-05-11 | $13.93 | $14.20 | $13.74 | $13.74 | $13.57 | 5,423,900 |
| 2022-05-10 | $13.79 | $13.95 | $13.60 | $13.91 | $13.73 | 3,383,430 |
| 2022-05-09 | $13.70 | $14.20 | $13.42 | $14.00 | $13.82 | 3,927,700 |
| 2022-05-06 | $13.84 | $14.39 | $13.64 | $13.78 | $13.61 | 5,491,300 |
| 2022-05-05 | $13.85 | $14.22 | $13.34 | $14.18 | $14.00 | 6,715,250 |
| 2022-05-04 | $14.04 | $14.04 | $14.04 | $14.04 | $13.86 | 0 |
| 2022-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.86 | 0 |
| 2022-04-29 | $13.50 | $14.43 | $13.11 | $14.04 | $13.86 | 8,455,700 |
| 2022-04-28 | $13.90 | $14.99 | $13.90 | $13.95 | $13.77 | 11,673,610 |
| 2022-04-27 | $15.44 | $15.45 | $15.44 | $15.44 | $15.24 | 2,303,600 |
| 2022-04-26 | $16.26 | $17.92 | $16.26 | $17.16 | $16.94 | 14,532,300 |
| 2022-04-25 | $16.89 | $17.22 | $16.00 | $16.29 | $16.08 | 10,540,330 |
| 2022-04-22 | $15.68 | $17.42 | $15.68 | $17.42 | $17.20 | 8,055,200 |
| 2022-04-21 | $16.27 | $17.25 | $15.58 | $15.84 | $15.64 | 6,346,700 |
| 2022-04-20 | $16.41 | $16.60 | $15.89 | $16.12 | $15.92 | 6,016,600 |
| 2022-04-19 | $16.92 | $17.88 | $16.42 | $16.66 | $16.45 | 9,859,250 |
| 2022-04-18 | $15.31 | $16.81 | $15.21 | $16.81 | $16.60 | 5,877,050 |
| 2022-04-15 | $16.21 | $16.41 | $15.20 | $15.28 | $15.09 | 4,699,070 |
| 2022-04-14 | $15.80 | $17.25 | $15.65 | $16.47 | $16.26 | 5,356,200 |
| 2022-04-13 | $16.00 | $16.00 | $15.62 | $15.73 | $15.53 | 2,197,210 |
| 2022-04-12 | $15.39 | $16.09 | $14.95 | $16.00 | $15.80 | 3,920,610 |
| 2022-04-11 | $15.07 | $15.75 | $14.83 | $15.50 | $15.30 | 3,293,940 |
| 2022-04-08 | $15.35 | $15.49 | $14.85 | $15.17 | $14.98 | 1,853,500 |
| 2022-04-07 | $15.55 | $15.66 | $15.23 | $15.24 | $15.05 | 2,194,500 |
| 2022-04-06 | $14.99 | $15.93 | $14.88 | $15.68 | $15.48 | 4,475,450 |
| 2022-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.84 | 0 |
| 2022-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.84 | 0 |
| 2022-04-01 | $15.29 | $15.29 | $14.82 | $15.03 | $14.84 | 2,218,020 |
| 2022-03-31 | $15.25 | $15.35 | $15.00 | $15.29 | $15.10 | 2,945,700 |
| 2022-03-30 | $15.33 | $15.48 | $15.02 | $15.15 | $14.96 | 3,179,900 |
| 2022-03-29 | $15.47 | $16.10 | $15.22 | $15.34 | $15.15 | 5,037,400 |
| 2022-03-28 | $15.74 | $15.74 | $15.20 | $15.33 | $15.14 | 7,689,660 |
| 2022-03-25 | $14.38 | $15.82 | $14.38 | $15.82 | $15.62 | 5,776,740 |
| 2022-03-24 | $14.31 | $14.49 | $14.28 | $14.38 | $14.20 | 743,800 |
| 2022-03-23 | $14.45 | $14.60 | $14.37 | $14.45 | $14.27 | 711,600 |
| 2022-03-22 | $14.34 | $14.54 | $14.22 | $14.43 | $14.25 | 742,900 |
| 2022-03-21 | $14.43 | $14.56 | $14.24 | $14.40 | $14.22 | 841,100 |
| 2022-03-18 | $14.00 | $14.37 | $13.95 | $14.28 | $14.10 | 1,016,600 |
| 2022-03-17 | $14.30 | $14.46 | $13.98 | $14.06 | $13.88 | 1,425,700 |
| 2022-03-16 | $13.52 | $14.26 | $13.44 | $14.25 | $14.07 | 2,179,200 |
| 2022-03-15 | $14.32 | $14.42 | $13.41 | $13.52 | $13.35 | 2,173,300 |
| 2022-03-14 | $14.90 | $14.90 | $14.26 | $14.31 | $14.13 | 1,573,200 |
| 2022-03-11 | $14.70 | $14.99 | $14.33 | $14.97 | $14.78 | 1,237,100 |
| 2022-03-10 | $14.66 | $15.10 | $14.66 | $14.83 | $14.64 | 1,567,800 |
| 2022-03-09 | $14.80 | $14.98 | $14.00 | $14.52 | $14.34 | 1,607,600 |
| 2022-03-08 | $15.13 | $15.22 | $14.71 | $14.75 | $14.56 | 1,265,900 |
| 2022-03-07 | $15.24 | $15.37 | $15.05 | $15.21 | $15.02 | 1,394,300 |
| 2022-03-04 | $15.37 | $15.47 | $15.10 | $15.18 | $14.99 | 849,400 |
| 2022-03-03 | $15.62 | $15.62 | $15.26 | $15.38 | $15.18 | 1,526,100 |
| 2022-03-02 | $15.00 | $15.54 | $15.00 | $15.51 | $15.31 | 1,808,220 |
| 2022-03-01 | $14.90 | $15.26 | $14.87 | $15.18 | $14.99 | 1,868,420 |
| 2022-02-28 | $14.84 | $14.91 | $14.55 | $14.87 | $14.68 | 805,300 |
| 2022-02-25 | $14.65 | $15.03 | $14.63 | $14.84 | $14.65 | 1,159,700 |
| 2022-02-24 | $14.88 | $15.03 | $14.31 | $14.51 | $14.33 | 1,391,300 |
| 2022-02-23 | $14.87 | $14.99 | $14.67 | $14.96 | $14.77 | 1,039,400 |
| 2022-02-22 | $14.91 | $14.95 | $14.63 | $14.82 | $14.63 | 1,122,200 |
| 2022-02-21 | $14.96 | $14.99 | $14.70 | $14.97 | $14.78 | 1,085,730 |
| 2022-02-18 | $14.81 | $14.94 | $14.58 | $14.90 | $14.71 | 1,627,180 |
| 2022-02-17 | $14.50 | $15.10 | $14.44 | $14.86 | $14.67 | 2,027,310 |
| 2022-02-16 | $14.15 | $14.59 | $14.10 | $14.54 | $14.36 | 1,739,500 |
| 2022-02-15 | $14.23 | $14.29 | $13.92 | $14.08 | $13.90 | 893,310 |
| 2022-02-14 | $14.11 | $14.30 | $14.05 | $14.23 | $14.05 | 970,200 |
| 2022-02-11 | $14.28 | $14.31 | $13.94 | $14.11 | $13.93 | 978,000 |
| 2022-02-10 | $14.29 | $14.34 | $14.18 | $14.28 | $14.10 | 665,050 |
| 2022-02-09 | $14.36 | $14.42 | $14.12 | $14.28 | $14.10 | 923,310 |
| 2022-02-08 | $13.98 | $14.35 | $13.88 | $14.30 | $14.12 | 883,510 |
| 2022-02-07 | $14.05 | $14.13 | $13.73 | $14.00 | $13.82 | 812,600 |
| 2022-02-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.69 | 0 |
| 2022-02-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.69 | 0 |
| 2022-02-02 | $13.87 | $13.87 | $13.87 | $13.87 | $13.69 | 0 |
| 2022-02-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.69 | 0 |
| 2022-01-28 | $13.73 | $14.00 | $13.39 | $13.87 | $13.69 | 1,322,300 |
| 2022-01-27 | $13.79 | $13.84 | $13.26 | $13.37 | $13.20 | 1,467,000 |
| 2022-01-26 | $13.76 | $14.00 | $13.56 | $13.80 | $13.62 | 1,674,800 |
| 2022-01-25 | $14.50 | $14.63 | $13.80 | $13.80 | $13.62 | 1,357,900 |
| 2022-01-24 | $14.91 | $14.92 | $14.36 | $14.56 | $14.38 | 1,102,800 |
| 2022-01-21 | $14.69 | $14.97 | $14.60 | $14.85 | $14.66 | 1,151,600 |
| 2022-01-20 | $15.36 | $15.54 | $14.65 | $14.69 | $14.50 | 2,168,000 |
| 2022-01-19 | $14.98 | $15.38 | $14.81 | $15.36 | $15.17 | 1,936,300 |
| 2022-01-18 | $15.57 | $15.65 | $14.87 | $14.89 | $14.70 | 2,421,400 |
| 2022-01-17 | $15.42 | $15.68 | $15.36 | $15.51 | $15.31 | 1,484,300 |
| 2022-01-14 | $15.82 | $16.13 | $15.30 | $15.36 | $15.17 | 2,622,120 |
| 2022-01-13 | $15.61 | $16.03 | $15.61 | $15.82 | $15.62 | 2,153,710 |
| 2022-01-12 | $15.22 | $15.71 | $15.13 | $15.67 | $15.47 | 3,071,100 |
| 2022-01-11 | $15.12 | $15.43 | $15.11 | $15.16 | $14.97 | 1,320,900 |
| 2022-01-10 | $14.94 | $15.20 | $14.85 | $15.12 | $14.93 | 1,101,100 |
| 2022-01-07 | $15.33 | $15.45 | $14.91 | $14.94 | $14.75 | 1,442,900 |
| 2022-01-06 | $14.98 | $15.46 | $14.98 | $15.23 | $15.04 | 1,939,100 |
| 2022-01-05 | $15.15 | $15.25 | $14.87 | $15.04 | $14.85 | 1,384,500 |
| 2022-01-04 | $14.63 | $15.17 | $14.58 | $15.15 | $14.96 | 2,831,700 |
| 2022-01-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.46 | 0 |
| 2021-12-31 | $14.50 | $14.67 | $14.49 | $14.65 | $14.46 | 1,932,000 |
| 2021-12-30 | $14.50 | $14.72 | $14.43 | $14.48 | $14.30 | 1,805,900 |
| 2021-12-29 | $14.47 | $14.74 | $14.32 | $14.55 | $14.37 | 1,459,700 |
| 2021-12-28 | $14.37 | $14.57 | $14.31 | $14.52 | $14.34 | 670,000 |
| 2021-12-27 | $14.15 | $14.46 | $14.02 | $14.38 | $14.20 | 889,000 |
| 2021-12-24 | $14.53 | $14.74 | $14.10 | $14.15 | $13.97 | 1,111,200 |
| 2021-12-23 | $14.92 | $15.03 | $14.51 | $14.53 | $14.35 | 1,489,700 |
| 2021-12-22 | $15.21 | $15.29 | $14.88 | $14.89 | $14.70 | 1,829,200 |
| 2021-12-21 | $14.83 | $15.36 | $14.82 | $15.21 | $15.02 | 2,754,700 |
| 2021-12-20 | $15.03 | $15.19 | $14.82 | $14.82 | $14.63 | 1,517,450 |
| 2021-12-17 | $15.18 | $15.18 | $14.90 | $15.09 | $14.90 | 945,400 |
| 2021-12-16 | $15.00 | $15.22 | $14.93 | $15.18 | $14.99 | 1,032,300 |
| 2021-12-15 | $15.14 | $15.18 | $14.94 | $15.00 | $14.81 | 718,200 |
| 2021-12-14 | $14.90 | $15.24 | $14.72 | $15.00 | $14.81 | 1,127,100 |
| 2021-12-13 | $14.95 | $15.10 | $14.77 | $14.83 | $14.64 | 515,000 |
| 2021-12-10 | $14.59 | $15.06 | $14.41 | $14.93 | $14.74 | 1,048,700 |
| 2021-12-09 | $14.73 | $14.73 | $14.56 | $14.69 | $14.50 | 423,000 |
| 2021-12-08 | $14.46 | $14.79 | $14.34 | $14.69 | $14.50 | 647,800 |
| 2021-12-07 | $14.66 | $14.80 | $14.35 | $14.40 | $14.22 | 690,500 |
| 2021-12-06 | $14.83 | $14.93 | $14.58 | $14.59 | $14.40 | 532,000 |
| 2021-12-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.64 | 584,500 |
| 2021-12-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.79 | 507,400 |
| 2021-12-01 | $15.10 | $15.12 | $14.83 | $15.04 | $14.85 | 688,000 |
| 2021-11-30 | $14.67 | $15.04 | $14.65 | $15.00 | $14.81 | 747,300 |
| 2021-11-29 | $14.75 | $14.75 | $14.53 | $14.64 | $14.45 | 686,900 |
| 2021-11-26 | $14.90 | $15.09 | $14.87 | $14.97 | $14.78 | 534,900 |
| 2021-11-25 | $14.98 | $15.10 | $14.80 | $14.94 | $14.75 | 647,000 |
| 2021-11-24 | $14.94 | $15.16 | $14.90 | $15.03 | $14.84 | 681,400 |
| 2021-11-23 | $15.02 | $15.10 | $14.86 | $15.01 | $14.82 | 687,700 |
| 2021-11-22 | $15.19 | $15.25 | $14.93 | $15.02 | $14.83 | 949,100 |
| 2021-11-19 | $14.85 | $15.50 | $14.80 | $15.29 | $15.10 | 1,563,150 |
| 2021-11-18 | $14.74 | $15.03 | $14.58 | $14.86 | $14.67 | 1,164,000 |
| 2021-11-17 | $14.42 | $14.80 | $14.34 | $14.74 | $14.55 | 976,100 |
| 2021-11-16 | $14.66 | $14.79 | $14.40 | $14.44 | $14.26 | 655,100 |
| 2021-11-15 | $14.54 | $14.75 | $14.44 | $14.72 | $14.53 | 792,600 |
| 2021-11-12 | $14.55 | $14.57 | $14.36 | $14.54 | $14.36 | 543,910 |
| 2021-11-11 | $14.28 | $14.52 | $14.23 | $14.46 | $14.28 | 809,730 |
| 2021-11-10 | $14.24 | $14.44 | $14.24 | $14.40 | $14.22 | 502,800 |
| 2021-11-09 | $14.37 | $14.40 | $14.24 | $14.30 | $14.12 | 462,900 |
| 2021-11-08 | $14.25 | $14.47 | $14.07 | $14.24 | $14.06 | 603,900 |
| 2021-11-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.88 | 660,700 |
| 2021-11-04 | $14.10 | $14.15 | $13.93 | $14.06 | $13.88 | 278,800 |
| 2021-11-03 | $13.92 | $14.12 | $13.91 | $14.12 | $13.94 | 373,700 |
| 2021-11-02 | $14.02 | $14.07 | $13.70 | $13.93 | $13.75 | 398,900 |
| 2021-11-01 | $14.13 | $14.13 | $13.90 | $14.00 | $13.82 | 437,600 |
| 2021-10-29 | $13.30 | $14.12 | $13.30 | $13.95 | $13.77 | 1,161,960 |
| 2021-10-28 | $13.39 | $13.39 | $13.07 | $13.30 | $13.13 | 327,500 |
| 2021-10-27 | $13.71 | $13.71 | $13.20 | $13.39 | $13.22 | 514,030 |
| 2021-10-26 | $13.83 | $13.96 | $13.66 | $13.71 | $13.54 | 449,400 |
| 2021-10-25 | $13.94 | $14.08 | $13.88 | $13.92 | $13.74 | 383,850 |
| 2021-10-22 | $14.00 | $14.03 | $13.90 | $13.94 | $13.76 | 322,800 |
| 2021-10-21 | $14.20 | $14.21 | $13.87 | $14.05 | $13.87 | 791,750 |
| 2021-10-20 | $14.69 | $14.69 | $14.18 | $14.23 | $14.05 | 1,306,000 |
| 2021-10-19 | $14.11 | $14.24 | $14.02 | $14.18 | $14.00 | 375,100 |
| 2021-10-18 | $14.13 | $14.15 | $13.93 | $14.15 | $13.97 | 430,600 |
| 2021-10-15 | $14.21 | $14.25 | $14.11 | $14.14 | $13.96 | 282,800 |
| 2021-10-14 | $14.13 | $14.26 | $13.99 | $14.21 | $14.03 | 455,100 |
| 2021-10-13 | $14.05 | $14.16 | $13.92 | $14.15 | $13.97 | 428,100 |
| 2021-10-12 | $14.19 | $14.19 | $13.91 | $14.00 | $13.82 | 374,100 |
| 2021-10-11 | $14.15 | $14.27 | $14.08 | $14.18 | $14.00 | 420,200 |
| 2021-10-08 | $13.92 | $14.20 | $13.92 | $14.14 | $13.96 | 658,200 |
| 2021-10-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.73 | 0 |
| 2021-10-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.73 | 0 |
| 2021-09-30 | $13.77 | $14.00 | $13.73 | $13.91 | $13.73 | 249,500 |
| 2021-09-29 | $14.05 | $14.06 | $13.77 | $13.77 | $13.60 | 576,900 |
| 2021-09-28 | $14.18 | $14.20 | $14.04 | $14.12 | $13.94 | 494,500 |
| 2021-09-27 | $14.07 | $14.15 | $13.31 | $14.15 | $13.97 | 1,777,650 |
| 2021-09-24 | $14.21 | $14.22 | $13.80 | $13.81 | $13.63 | 1,043,500 |
| 2021-09-23 | $13.92 | $14.22 | $13.89 | $14.22 | $14.04 | 831,500 |
| 2021-09-22 | $14.32 | $14.39 | $13.85 | $13.96 | $13.78 | 1,332,550 |
| 2021-09-21 | $14.33 | $14.33 | $14.33 | $14.33 | $14.15 | 0 |
| 2021-09-20 | $14.33 | $14.33 | $14.33 | $14.33 | $14.15 | 0 |
| 2021-09-17 | $14.88 | $14.89 | $14.26 | $14.33 | $14.15 | 1,472,170 |
| 2021-09-16 | $14.87 | $15.07 | $14.76 | $14.91 | $14.72 | 1,086,410 |
| 2021-09-15 | $14.76 | $14.95 | $14.65 | $14.88 | $14.69 | 838,150 |
| 2021-09-14 | $15.09 | $15.15 | $14.76 | $14.79 | $14.60 | 1,048,500 |
| 2021-09-13 | $14.76 | $15.12 | $14.76 | $15.09 | $14.90 | 1,019,110 |
| 2021-09-10 | $15.07 | $15.28 | $14.75 | $14.85 | $14.66 | 1,290,300 |
| 2021-09-09 | $15.32 | $15.38 | $15.04 | $15.07 | $14.88 | 1,403,800 |
| 2021-09-08 | $15.10 | $15.44 | $15.06 | $15.31 | $15.12 | 1,446,200 |
| 2021-09-07 | $14.98 | $15.17 | $14.92 | $15.13 | $14.94 | 1,128,530 |
| 2021-09-06 | $14.82 | $15.14 | $14.72 | $15.04 | $14.85 | 1,337,580 |
| 2021-09-03 | $14.75 | $14.98 | $14.67 | $14.82 | $14.63 | 1,126,400 |
| 2021-09-02 | $14.70 | $14.86 | $14.60 | $14.76 | $14.57 | 1,244,800 |
| 2021-09-01 | $15.03 | $15.06 | $14.59 | $14.80 | $14.61 | 1,949,500 |
| 2021-08-31 | $15.56 | $15.56 | $14.98 | $15.03 | $14.84 | 1,983,480 |
| 2021-08-30 | $15.06 | $15.80 | $14.77 | $15.61 | $15.41 | 2,587,780 |
| 2021-08-27 | $14.88 | $15.06 | $14.72 | $15.03 | $14.84 | 1,171,600 |
| 2021-08-26 | $15.34 | $15.34 | $14.86 | $14.90 | $14.71 | 2,083,650 |
| 2021-08-25 | $15.08 | $15.57 | $15.03 | $15.40 | $15.20 | 2,264,850 |
| 2021-08-24 | $15.73 | $15.83 | $15.05 | $15.28 | $15.09 | 4,232,850 |
| 2021-08-23 | $16.57 | $16.57 | $15.70 | $15.88 | $15.68 | 4,428,200 |
| 2021-08-20 | $15.35 | $16.65 | $15.15 | $16.58 | $16.37 | 5,647,050 |
| 2021-08-19 | $14.45 | $16.00 | $14.45 | $15.70 | $15.50 | 5,219,240 |
| 2021-08-18 | $14.42 | $14.64 | $14.35 | $14.58 | $14.39 | 899,050 |
| 2021-08-17 | $14.68 | $14.68 | $14.34 | $14.44 | $14.26 | 1,029,200 |
| 2021-08-16 | $14.38 | $14.72 | $14.36 | $14.68 | $14.49 | 1,017,740 |
| 2021-08-13 | $14.59 | $14.59 | $14.34 | $14.48 | $14.30 | 720,900 |
| 2021-08-12 | $14.74 | $14.75 | $14.50 | $14.59 | $14.40 | 620,700 |
| 2021-08-11 | $14.70 | $14.74 | $14.54 | $14.59 | $14.40 | 687,350 |
| 2021-08-10 | $14.40 | $14.88 | $14.24 | $14.71 | $14.52 | 1,317,700 |
| 2021-08-09 | $14.12 | $14.54 | $14.08 | $14.44 | $14.26 | 858,500 |
| 2021-08-06 | $14.40 | $14.46 | $14.10 | $14.21 | $14.03 | 890,600 |
| 2021-08-05 | $14.55 | $14.70 | $14.40 | $14.40 | $14.22 | 649,500 |
| 2021-08-04 | $14.46 | $14.75 | $14.28 | $14.54 | $14.36 | 836,700 |
| 2021-08-03 | $14.41 | $14.64 | $14.37 | $14.40 | $14.22 | 961,200 |
| 2021-08-02 | $14.52 | $14.54 | $14.24 | $14.48 | $14.30 | 783,300 |
| 2021-07-30 | $14.26 | $14.54 | $14.20 | $14.39 | $14.21 | 831,600 |
| 2021-07-29 | $13.70 | $14.35 | $13.67 | $14.27 | $14.09 | 1,319,500 |
| 2021-07-28 | $14.11 | $14.13 | $13.03 | $13.96 | $13.78 | 2,120,900 |
| 2021-07-27 | $14.30 | $14.60 | $14.14 | $14.15 | $13.97 | 1,548,700 |
| 2021-07-26 | $14.60 | $14.79 | $14.16 | $14.36 | $14.18 | 1,596,800 |
| 2021-07-23 | $14.48 | $14.48 | $14.18 | $14.29 | $14.11 | 1,637,100 |
| 2021-07-22 | $14.69 | $14.75 | $14.46 | $14.52 | $14.34 | 1,247,100 |
| 2021-07-21 | $14.92 | $14.92 | $14.61 | $14.74 | $14.55 | 1,502,900 |
| 2021-07-20 | $14.50 | $14.86 | $14.33 | $14.79 | $14.60 | 1,912,900 |
| 2021-07-19 | $14.38 | $14.74 | $14.10 | $14.52 | $14.34 | 1,578,400 |
| 2021-07-16 | $14.42 | $14.50 | $14.25 | $14.36 | $14.18 | 1,605,800 |
| 2021-07-15 | $14.38 | $14.64 | $14.00 | $14.52 | $14.34 | 1,968,400 |
| 2021-07-14 | $14.48 | $14.48 | $14.30 | $14.31 | $14.13 | 959,400 |
| 2021-07-13 | $14.40 | $14.50 | $14.20 | $14.48 | $14.30 | 1,177,400 |
| 2021-07-12 | $14.26 | $14.54 | $14.20 | $14.40 | $14.22 | 1,500,400 |
| 2021-07-08 | $14.53 | $14.59 | $14.04 | $14.19 | $14.01 | 2,195,100 |
| 2021-07-07 | $14.47 | $14.71 | $14.47 | $14.53 | $14.35 | 1,379,830 |
| 2021-07-06 | $14.60 | $14.74 | $14.41 | $14.62 | $14.43 | 1,648,050 |
| 2021-07-05 | $14.48 | $14.77 | $14.46 | $14.69 | $14.50 | 1,822,900 |
| 2021-07-02 | $14.78 | $14.85 | $14.34 | $14.48 | $14.30 | 2,703,100 |
| 2021-07-01 | $14.98 | $15.30 | $14.53 | $14.88 | $14.69 | 3,326,500 |
| 2021-06-30 | $15.40 | $15.41 | $14.81 | $15.00 | $14.81 | 3,780,750 |
| 2021-06-29 | $14.72 | $15.44 | $14.40 | $15.33 | $15.14 | 5,603,200 |
| 2021-06-28 | $14.41 | $14.76 | $14.38 | $14.75 | $14.56 | 2,363,400 |
| 2021-06-25 | $14.49 | $14.63 | $14.32 | $14.50 | $14.32 | 1,794,400 |
| 2021-06-24 | $14.98 | $15.04 | $14.38 | $14.52 | $14.34 | 2,352,800 |
| 2021-06-23 | $14.93 | $14.99 | $14.57 | $14.98 | $14.79 | 2,574,750 |
| 2021-06-22 | $15.30 | $15.40 | $14.88 | $15.00 | $14.81 | 3,113,500 |
| 2021-06-21 | $14.93 | $15.42 | $14.83 | $15.30 | $15.11 | 3,734,450 |
| 2021-06-18 | $14.82 | $15.15 | $14.26 | $15.07 | $14.88 | 4,328,550 |
| 2021-06-17 | $14.73 | $14.99 | $14.72 | $14.84 | $14.65 | 2,729,200 |
| 2021-06-16 | $15.12 | $15.45 | $14.82 | $15.13 | $14.86 | 3,621,230 |
| 2021-06-15 | $15.75 | $15.84 | $15.02 | $15.18 | $14.91 | 3,677,800 |
| 2021-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.22 | 0 |
| 2021-06-11 | $16.53 | $16.87 | $15.50 | $15.50 | $15.22 | 7,411,700 |
| 2021-06-10 | $17.06 | $17.29 | $16.30 | $16.53 | $16.23 | 7,791,830 |
| 2021-06-09 | $16.78 | $17.65 | $16.58 | $17.32 | $17.01 | 9,773,250 |
| 2021-06-08 | $17.06 | $18.48 | $16.90 | $18.42 | $18.09 | 12,120,850 |
| 2021-06-07 | $17.12 | $18.30 | $17.12 | $17.37 | $17.06 | 8,377,600 |
| 2021-06-04 | $18.47 | $18.68 | $17.21 | $17.35 | $17.04 | 13,033,360 |
| 2021-06-03 | $18.20 | $19.12 | $17.82 | $19.12 | $18.78 | 14,795,660 |
| 2021-06-02 | $15.85 | $17.38 | $15.85 | $17.38 | $17.07 | 9,897,450 |
| 2021-06-01 | $15.36 | $16.15 | $15.25 | $15.80 | $15.52 | 6,612,610 |
| 2021-05-31 | $15.21 | $15.60 | $14.94 | $15.51 | $15.23 | 6,732,250 |
| 2021-05-28 | $16.00 | $16.08 | $15.15 | $15.39 | $15.11 | 7,372,080 |
| 2021-05-27 | $16.30 | $16.55 | $15.83 | $16.18 | $15.89 | 7,816,960 |
| 2021-05-26 | $15.84 | $16.96 | $15.50 | $16.70 | $16.40 | 9,927,150 |
| 2021-05-25 | $16.00 | $16.97 | $15.39 | $16.00 | $15.71 | 11,309,260 |
| 2021-05-24 | $19.77 | $19.77 | $16.17 | $16.43 | $16.13 | 16,111,890 |
| 2021-05-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.65 | 933,100 |
| 2021-05-20 | $16.34 | $16.34 | $16.10 | $16.34 | $16.05 | 15,261,040 |
| 2021-05-19 | $13.50 | $14.85 | $13.26 | $14.85 | $14.58 | 2,514,800 |
| 2021-05-18 | $12.93 | $13.88 | $12.91 | $13.50 | $13.26 | 984,190 |
| 2021-05-17 | $13.26 | $13.26 | $12.76 | $13.03 | $12.80 | 699,000 |
| 2021-05-14 | $13.19 | $13.32 | $13.19 | $13.27 | $13.03 | 376,900 |
| 2021-05-13 | $13.26 | $13.30 | $13.12 | $13.18 | $12.94 | 357,800 |
| 2021-05-12 | $12.96 | $13.27 | $12.96 | $13.26 | $13.02 | 712,700 |
| 2021-05-11 | $12.75 | $12.97 | $12.66 | $12.96 | $12.73 | 371,990 |
| 2021-05-10 | $12.93 | $12.93 | $12.71 | $12.79 | $12.56 | 521,590 |
| 2021-05-07 | $13.16 | $13.16 | $12.80 | $12.91 | $12.68 | 418,900 |
| 2021-05-06 | $12.82 | $13.11 | $12.80 | $13.09 | $12.85 | 588,500 |
| 2021-05-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2021-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.57 | 0 |
| 2021-04-30 | $13.19 | $13.19 | $12.68 | $12.80 | $12.57 | 953,200 |
| 2021-04-29 | $13.42 | $13.48 | $13.16 | $13.19 | $12.95 | 775,900 |
| 2021-04-28 | $13.71 | $13.72 | $13.15 | $13.42 | $13.18 | 1,550,500 |
| 2021-04-27 | $13.34 | $14.06 | $13.29 | $13.90 | $13.65 | 2,071,170 |
| 2021-04-26 | $13.15 | $13.43 | $13.15 | $13.27 | $13.03 | 514,690 |
| 2021-04-23 | $13.53 | $13.53 | $13.10 | $13.18 | $12.94 | 671,400 |
| 2021-04-22 | $13.59 | $13.69 | $13.37 | $13.51 | $13.27 | 530,900 |
| 2021-04-21 | $13.62 | $13.67 | $13.46 | $13.59 | $13.35 | 588,900 |
| 2021-04-20 | $13.85 | $13.99 | $13.62 | $13.63 | $13.38 | 699,300 |
| 2021-04-19 | $13.85 | $14.06 | $13.74 | $13.86 | $13.61 | 966,300 |
| 2021-04-16 | $13.55 | $13.91 | $13.44 | $13.90 | $13.65 | 944,920 |
| 2021-04-15 | $13.40 | $13.68 | $13.35 | $13.56 | $13.32 | 580,600 |
| 2021-04-14 | $13.51 | $13.65 | $13.27 | $13.57 | $13.33 | 728,000 |
| 2021-04-13 | $13.38 | $13.68 | $13.17 | $13.50 | $13.26 | 1,065,900 |
| 2021-04-12 | $13.71 | $13.73 | $13.30 | $13.43 | $13.19 | 966,300 |
| 2021-04-09 | $14.15 | $14.20 | $13.68 | $13.76 | $13.51 | 1,294,620 |
| 2021-04-08 | $14.57 | $14.57 | $14.13 | $14.13 | $13.88 | 1,310,800 |
| 2021-04-07 | $14.23 | $14.77 | $13.98 | $14.55 | $14.29 | 1,919,400 |
| 2021-04-06 | $14.39 | $14.47 | $14.04 | $14.23 | $13.97 | 1,602,100 |
| 2021-04-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.23 | 0 |
| 2021-04-02 | $14.24 | $14.95 | $13.81 | $14.49 | $14.23 | 2,213,940 |
| 2021-04-01 | $14.54 | $15.18 | $14.32 | $14.51 | $14.25 | 2,508,120 |
| 2021-03-31 | $14.23 | $14.61 | $14.15 | $14.55 | $14.29 | 1,893,130 |
| 2021-03-30 | $14.81 | $14.91 | $14.40 | $14.67 | $14.41 | 2,976,220 |
| 2021-03-29 | $15.92 | $15.92 | $14.71 | $15.26 | $14.99 | 5,779,080 |
| 2021-03-26 | $14.89 | $15.99 | $14.81 | $15.99 | $15.70 | 6,365,580 |
| 2021-03-25 | $13.88 | $14.83 | $13.50 | $14.54 | $14.28 | 3,051,200 |
| 2021-03-24 | $13.55 | $13.78 | $13.46 | $13.55 | $13.31 | 806,500 |
| 2021-03-23 | $13.81 | $13.88 | $13.55 | $13.64 | $13.39 | 1,058,600 |
| 2021-03-22 | $13.87 | $14.07 | $13.65 | $14.00 | $13.75 | 1,785,170 |
| 2021-03-19 | $14.88 | $14.88 | $13.81 | $14.08 | $13.83 | 2,939,620 |
| 2021-03-18 | $13.30 | $14.67 | $13.18 | $14.67 | $14.41 | 2,224,240 |
| 2021-03-17 | $13.13 | $13.36 | $13.01 | $13.34 | $13.10 | 477,200 |
| 2021-03-16 | $12.78 | $13.10 | $12.78 | $13.09 | $12.85 | 365,900 |
| 2021-03-15 | $12.77 | $12.94 | $12.62 | $12.82 | $12.59 | 361,800 |
| 2021-03-12 | $12.94 | $12.94 | $12.68 | $12.83 | $12.60 | 367,800 |
| 2021-03-11 | $12.81 | $12.98 | $12.63 | $12.94 | $12.71 | 388,500 |
| 2021-03-10 | $12.97 | $13.08 | $12.78 | $12.81 | $12.58 | 353,500 |
| 2021-03-09 | $13.17 | $13.30 | $12.68 | $12.91 | $12.68 | 767,000 |
| 2021-03-08 | $13.62 | $13.65 | $13.14 | $13.14 | $12.90 | 667,600 |
| 2021-03-05 | $13.44 | $13.67 | $13.23 | $13.61 | $13.37 | 700,750 |
| 2021-03-04 | $13.30 | $13.61 | $13.11 | $13.45 | $13.21 | 973,200 |
| 2021-03-03 | $13.25 | $13.55 | $13.00 | $13.20 | $12.96 | 589,200 |
| 2021-03-02 | $12.99 | $13.28 | $12.88 | $13.23 | $12.99 | 642,970 |
| 2021-03-01 | $12.72 | $12.96 | $12.72 | $12.96 | $12.73 | 379,070 |
| 2021-02-26 | $12.55 | $12.83 | $12.50 | $12.72 | $12.49 | 387,970 |
| 2021-02-25 | $12.79 | $12.86 | $12.58 | $12.62 | $12.39 | 394,800 |
| 2021-02-24 | $12.46 | $12.93 | $12.46 | $12.75 | $12.52 | 546,600 |
| 2021-02-23 | $12.81 | $12.83 | $12.53 | $12.67 | $12.44 | 543,430 |
| 2021-02-22 | $12.73 | $13.21 | $12.72 | $12.84 | $12.61 | 989,300 |
| 2021-02-19 | $12.46 | $12.77 | $12.39 | $12.73 | $12.50 | 781,000 |
| 2021-02-18 | $12.25 | $12.56 | $12.23 | $12.46 | $12.24 | 935,650 |
| 2021-02-17 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2021-02-16 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2021-02-15 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2021-02-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2021-02-11 | $12.23 | $12.23 | $12.23 | $12.23 | $12.01 | 0 |
| 2021-02-10 | $11.95 | $12.99 | $11.94 | $12.23 | $12.01 | 721,500 |
| 2021-02-09 | $11.65 | $12.07 | $11.50 | $12.03 | $11.81 | 444,700 |
| 2021-02-08 | $11.86 | $11.88 | $11.57 | $11.65 | $11.44 | 332,000 |
| 2021-02-05 | $11.83 | $12.04 | $11.70 | $11.83 | $11.62 | 263,600 |
| 2021-02-04 | $11.80 | $12.20 | $11.64 | $11.82 | $11.61 | 459,880 |
| 2021-02-03 | $11.93 | $12.10 | $11.56 | $11.92 | $11.71 | 479,080 |
| 2021-02-02 | $11.95 | $12.15 | $11.88 | $11.92 | $11.71 | 249,900 |
| 2021-02-01 | $11.86 | $12.14 | $11.76 | $11.93 | $11.72 | 483,700 |
| 2021-01-29 | $12.60 | $12.61 | $11.82 | $11.95 | $11.74 | 692,200 |
| 2021-01-28 | $12.30 | $12.74 | $12.12 | $12.61 | $12.38 | 700,200 |
| 2021-01-27 | $11.86 | $12.46 | $11.86 | $12.28 | $12.06 | 430,800 |
| 2021-01-26 | $11.95 | $12.20 | $11.82 | $11.85 | $11.64 | 412,000 |
| 2021-01-25 | $12.50 | $12.50 | $11.90 | $11.95 | $11.74 | 560,800 |
| 2021-01-22 | $12.61 | $12.71 | $12.44 | $12.50 | $12.28 | 442,610 |
| 2021-01-21 | $12.70 | $13.06 | $12.57 | $12.81 | $12.58 | 557,150 |
| 2021-01-20 | $12.83 | $12.97 | $12.52 | $12.70 | $12.47 | 633,700 |
| 2021-01-19 | $12.40 | $12.99 | $12.20 | $12.85 | $12.62 | 1,014,410 |
| 2021-01-18 | $12.19 | $12.77 | $12.05 | $12.43 | $12.21 | 912,850 |
| 2021-01-15 | $11.75 | $12.22 | $11.62 | $12.16 | $11.94 | 1,032,950 |
| 2021-01-14 | $11.61 | $11.90 | $11.44 | $11.75 | $11.54 | 629,670 |
| 2021-01-13 | $12.11 | $12.15 | $11.55 | $11.57 | $11.36 | 756,600 |
| 2021-01-12 | $12.04 | $12.30 | $11.94 | $12.07 | $11.85 | 451,610 |
| 2021-01-11 | $12.69 | $12.79 | $12.03 | $12.12 | $11.90 | 961,110 |
| 2021-01-08 | $12.73 | $13.11 | $12.30 | $12.82 | $12.59 | 619,720 |
| 2021-01-07 | $13.26 | $13.26 | $12.60 | $12.70 | $12.47 | 691,800 |
| 2021-01-06 | $13.40 | $13.40 | $13.20 | $13.28 | $13.04 | 442,100 |
| 2021-01-05 | $13.72 | $13.83 | $13.40 | $13.50 | $13.26 | 452,200 |
| 2021-01-04 | $13.70 | $14.05 | $13.66 | $13.72 | $13.47 | 461,200 |
| 2021-01-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.45 | 0 |
| 2020-12-31 | $13.35 | $13.78 | $13.31 | $13.70 | $13.45 | 448,100 |
| 2020-12-30 | $13.40 | $13.55 | $13.30 | $13.36 | $13.12 | 339,300 |
| 2020-12-29 | $13.27 | $13.48 | $13.25 | $13.39 | $13.15 | 320,700 |
| 2020-12-28 | $13.68 | $13.68 | $13.30 | $13.31 | $13.07 | 447,200 |
| 2020-12-25 | $13.39 | $13.80 | $13.20 | $13.61 | $13.37 | 519,000 |
| 2020-12-24 | $13.66 | $13.70 | $13.23 | $13.30 | $13.06 | 779,950 |
| 2020-12-23 | $13.80 | $13.88 | $13.67 | $13.73 | $13.48 | 357,800 |
| 2020-12-22 | $14.23 | $14.23 | $13.74 | $13.89 | $13.64 | 469,400 |
| 2020-12-21 | $14.40 | $14.41 | $14.20 | $14.24 | $13.98 | 351,880 |
| 2020-12-18 | $14.67 | $14.67 | $14.24 | $14.29 | $14.03 | 420,740 |
| 2020-12-17 | $14.61 | $14.84 | $14.32 | $14.68 | $14.42 | 431,950 |
| 2020-12-16 | $14.92 | $14.98 | $14.55 | $14.74 | $14.47 | 413,900 |
| 2020-12-15 | $15.18 | $15.20 | $14.90 | $14.91 | $14.64 | 408,000 |
| 2020-12-14 | $15.19 | $15.20 | $15.06 | $15.17 | $14.90 | 217,300 |
| 2020-12-11 | $15.44 | $15.44 | $15.10 | $15.16 | $14.89 | 393,880 |
| 2020-12-10 | $15.24 | $15.63 | $15.08 | $15.31 | $15.03 | 492,200 |
| 2020-12-09 | $15.55 | $15.56 | $15.16 | $15.27 | $15.00 | 670,700 |
| 2020-12-08 | $15.91 | $15.95 | $15.52 | $15.53 | $15.25 | 458,800 |
| 2020-12-07 | $15.80 | $15.94 | $15.71 | $15.92 | $15.63 | 577,600 |
| 2020-12-04 | $15.77 | $15.82 | $15.65 | $15.82 | $15.54 | 359,300 |
| 2020-12-03 | $15.73 | $15.82 | $15.60 | $15.66 | $15.38 | 376,100 |
| 2020-12-02 | $15.80 | $15.83 | $15.65 | $15.71 | $15.43 | 545,500 |
| 2020-12-01 | $15.43 | $15.85 | $15.31 | $15.80 | $15.52 | 608,400 |
| 2020-11-30 | $15.41 | $15.65 | $15.26 | $15.43 | $15.15 | 369,300 |
| 2020-11-27 | $15.38 | $15.48 | $15.12 | $15.42 | $15.14 | 414,400 |
| 2020-11-26 | $15.39 | $15.45 | $15.20 | $15.36 | $15.08 | 323,700 |
| 2020-11-25 | $15.68 | $15.68 | $15.29 | $15.34 | $15.06 | 409,600 |
| 2020-11-24 | $15.67 | $15.80 | $15.61 | $15.62 | $15.34 | 344,700 |
| 2020-11-23 | $15.75 | $15.80 | $15.55 | $15.69 | $15.41 | 405,340 |
| 2020-11-20 | $15.72 | $15.84 | $15.65 | $15.76 | $15.48 | 291,400 |
| 2020-11-19 | $15.58 | $15.80 | $15.50 | $15.80 | $15.52 | 581,200 |
| 2020-11-18 | $15.63 | $15.74 | $15.45 | $15.58 | $15.30 | 453,300 |
| 2020-11-17 | $15.64 | $15.64 | $15.43 | $15.47 | $15.19 | 309,510 |
| 2020-11-16 | $15.53 | $15.74 | $15.37 | $15.68 | $15.40 | 438,700 |
| 2020-11-13 | $15.44 | $15.48 | $15.12 | $15.36 | $15.08 | 333,010 |
| 2020-11-12 | $15.45 | $15.50 | $15.32 | $15.44 | $15.16 | 319,500 |
| 2020-11-11 | $15.57 | $15.68 | $15.35 | $15.45 | $15.17 | 409,500 |
| 2020-11-10 | $15.68 | $15.78 | $15.45 | $15.53 | $15.25 | 528,100 |
| 2020-11-09 | $15.44 | $15.87 | $15.44 | $15.64 | $15.36 | 541,350 |
| 2020-11-06 | $15.79 | $15.79 | $15.25 | $15.37 | $15.09 | 561,010 |
| 2020-11-05 | $15.40 | $15.71 | $15.30 | $15.71 | $15.43 | 592,980 |
| 2020-11-04 | $15.47 | $15.52 | $15.05 | $15.30 | $15.02 | 337,000 |
| 2020-11-03 | $15.21 | $15.46 | $15.13 | $15.46 | $15.18 | 475,520 |
| 2020-11-02 | $15.22 | $15.38 | $15.06 | $15.22 | $14.95 | 435,600 |
| 2020-10-30 | $15.83 | $15.85 | $15.12 | $15.22 | $14.95 | 587,300 |
| 2020-10-29 | $15.70 | $15.98 | $15.54 | $15.86 | $15.57 | 541,400 |
| 2020-10-28 | $16.35 | $16.35 | $15.77 | $15.86 | $15.57 | 446,480 |
| 2020-10-27 | $16.05 | $16.13 | $15.90 | $16.05 | $15.76 | 195,200 |
| 2020-10-26 | $16.04 | $16.15 | $15.73 | $16.10 | $15.81 | 276,900 |
| 2020-10-23 | $16.13 | $16.45 | $15.90 | $15.99 | $15.70 | 391,300 |
| 2020-10-22 | $16.30 | $16.36 | $16.02 | $16.22 | $15.93 | 403,200 |
| 2020-10-21 | $16.70 | $16.74 | $16.30 | $16.40 | $16.11 | 500,400 |
| 2020-10-20 | $16.56 | $16.83 | $16.49 | $16.64 | $16.34 | 537,870 |
| 2020-10-19 | $16.80 | $16.99 | $16.56 | $16.63 | $16.33 | 586,500 |
| 2020-10-16 | $16.60 | $16.84 | $16.38 | $16.64 | $16.34 | 726,870 |
| 2020-10-15 | $16.07 | $16.72 | $15.93 | $16.53 | $16.23 | 800,600 |
| 2020-10-14 | $16.88 | $16.88 | $15.98 | $16.07 | $15.78 | 650,900 |
| 2020-10-13 | $16.47 | $16.57 | $16.26 | $16.34 | $16.05 | 419,700 |
| 2020-10-12 | $16.23 | $16.73 | $16.03 | $16.47 | $16.17 | 754,600 |
| 2020-10-09 | $16.38 | $16.38 | $15.57 | $16.01 | $15.72 | 933,100 |
| 2020-10-08 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-10-07 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-10-06 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-10-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-10-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-10-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.43 | 0 |
| 2020-09-30 | $15.52 | $15.87 | $15.43 | $15.71 | $15.43 | 547,200 |
| 2020-09-29 | $15.55 | $15.93 | $15.30 | $15.43 | $15.15 | 732,900 |
| 2020-09-28 | $16.10 | $16.10 | $15.34 | $15.45 | $15.17 | 496,400 |
| 2020-09-25 | $16.30 | $16.35 | $15.74 | $15.81 | $15.53 | 551,400 |
| 2020-09-24 | $16.50 | $16.52 | $15.90 | $16.17 | $15.88 | 484,400 |
| 2020-09-23 | $16.52 | $16.72 | $16.46 | $16.60 | $16.30 | 349,000 |
| 2020-09-22 | $16.80 | $16.87 | $16.38 | $16.51 | $16.21 | 540,400 |
| 2020-09-21 | $17.29 | $17.29 | $16.70 | $16.80 | $16.50 | 410,100 |
| 2020-09-18 | $17.06 | $17.19 | $16.73 | $17.08 | $16.77 | 408,900 |
| 2020-09-17 | $16.70 | $17.15 | $16.64 | $17.00 | $16.69 | 475,100 |
| 2020-09-16 | $16.93 | $17.22 | $16.52 | $16.75 | $16.45 | 436,670 |
| 2020-09-15 | $17.18 | $17.25 | $16.82 | $16.93 | $16.63 | 444,300 |
| 2020-09-14 | $17.14 | $17.40 | $16.92 | $17.13 | $16.82 | 474,600 |
| 2020-09-11 | $16.25 | $17.19 | $16.21 | $17.14 | $16.83 | 597,500 |
| 2020-09-10 | $18.64 | $18.64 | $16.56 | $16.65 | $16.35 | 1,327,600 |
| 2020-09-09 | $17.72 | $18.17 | $17.64 | $17.83 | $17.51 | 596,150 |
| 2020-09-08 | $17.78 | $18.33 | $17.51 | $18.14 | $17.81 | 529,200 |
| 2020-09-07 | $17.95 | $18.28 | $17.66 | $17.75 | $17.43 | 628,500 |
| 2020-09-04 | $18.02 | $18.12 | $17.63 | $17.99 | $17.67 | 593,600 |
| 2020-09-03 | $18.33 | $18.55 | $18.13 | $18.24 | $17.91 | 655,200 |
| 2020-09-02 | $18.63 | $18.66 | $18.26 | $18.41 | $18.08 | 591,100 |
| 2020-09-01 | $18.53 | $18.68 | $18.20 | $18.63 | $18.29 | 606,400 |
| 2020-08-31 | $18.58 | $19.08 | $18.43 | $18.52 | $18.19 | 1,167,320 |
| 2020-08-28 | $18.65 | $19.50 | $18.23 | $18.54 | $18.21 | 1,385,730 |
| 2020-08-27 | $17.93 | $18.77 | $17.60 | $18.64 | $18.30 | 1,403,930 |
| 2020-08-26 | $18.10 | $18.17 | $17.63 | $17.83 | $17.51 | 675,800 |
| 2020-08-25 | $17.80 | $18.37 | $17.79 | $17.98 | $17.66 | 599,470 |
| 2020-08-24 | $18.35 | $18.35 | $17.64 | $17.95 | $17.63 | 749,500 |
| 2020-08-21 | $17.60 | $18.64 | $17.60 | $18.14 | $17.81 | 1,243,890 |
| 2020-08-20 | $17.75 | $17.78 | $17.43 | $17.59 | $17.27 | 461,090 |
| 2020-08-19 | $18.08 | $18.10 | $17.66 | $17.75 | $17.43 | 622,200 |
| 2020-08-18 | $18.01 | $18.16 | $17.92 | $18.07 | $17.74 | 580,300 |
| 2020-08-17 | $17.96 | $18.21 | $17.96 | $18.09 | $17.76 | 786,070 |
| 2020-08-14 | $17.67 | $18.06 | $17.52 | $18.02 | $17.70 | 574,420 |
| 2020-08-13 | $18.48 | $18.48 | $17.68 | $17.73 | $17.41 | 626,170 |
| 2020-08-12 | $17.82 | $17.82 | $17.25 | $17.67 | $17.35 | 813,020 |
| 2020-08-11 | $19.00 | $19.00 | $17.80 | $17.81 | $17.49 | 1,071,130 |
| 2020-08-10 | $18.01 | $18.32 | $17.68 | $18.16 | $17.83 | 612,500 |
| 2020-08-07 | $18.20 | $18.20 | $17.60 | $18.00 | $17.68 | 946,600 |
| 2020-08-06 | $18.11 | $18.34 | $17.73 | $18.25 | $17.92 | 835,760 |
| 2020-08-05 | $18.20 | $18.20 | $17.75 | $18.18 | $17.85 | 899,300 |
| 2020-08-04 | $18.68 | $18.95 | $18.00 | $18.16 | $17.83 | 1,247,610 |
| 2020-08-03 | $18.83 | $18.99 | $18.53 | $18.68 | $18.34 | 1,100,600 |
| 2020-07-31 | $18.15 | $18.73 | $17.85 | $18.52 | $18.19 | 970,280 |
| 2020-07-30 | $18.26 | $18.98 | $18.08 | $18.18 | $17.85 | 757,830 |
| 2020-07-29 | $17.92 | $18.35 | $17.34 | $18.34 | $18.01 | 822,400 |
| 2020-07-28 | $17.99 | $18.20 | $17.63 | $17.92 | $17.60 | 666,130 |
| 2020-07-27 | $18.79 | $18.79 | $17.50 | $17.95 | $17.63 | 945,900 |
| 2020-07-24 | $19.03 | $19.28 | $18.08 | $18.20 | $17.87 | 1,325,000 |
| 2020-07-23 | $18.79 | $19.18 | $18.32 | $19.03 | $18.69 | 1,508,670 |
| 2020-07-22 | $19.15 | $19.75 | $18.98 | $19.08 | $18.74 | 1,256,340 |
| 2020-07-21 | $18.89 | $19.48 | $18.73 | $19.20 | $18.85 | 1,352,810 |
| 2020-07-20 | $19.01 | $19.28 | $18.49 | $18.89 | $18.55 | 1,490,350 |
| 2020-07-17 | $17.91 | $18.60 | $17.20 | $18.48 | $18.15 | 1,663,690 |
| 2020-07-16 | $18.70 | $19.32 | $17.78 | $17.83 | $17.51 | 1,685,010 |
| 2020-07-15 | $19.89 | $20.20 | $18.55 | $18.77 | $18.43 | 2,797,230 |
| 2020-07-14 | $19.20 | $20.35 | $18.62 | $19.51 | $19.16 | 4,174,990 |
| 2020-07-13 | $17.34 | $19.07 | $17.27 | $19.07 | $18.73 | 3,310,600 |
| 2020-07-10 | $17.70 | $17.96 | $17.09 | $17.34 | $17.03 | 1,713,330 |
| 2020-07-09 | $16.61 | $18.18 | $16.61 | $17.90 | $17.58 | 3,067,540 |
| 2020-07-08 | $16.08 | $16.57 | $15.98 | $16.57 | $16.27 | 1,751,180 |
| 2020-07-07 | $16.28 | $16.57 | $16.18 | $16.27 | $15.98 | 1,804,400 |
| 2020-07-06 | $15.39 | $16.53 | $15.39 | $16.32 | $16.03 | 3,580,000 |
| 2020-07-03 | $15.28 | $15.38 | $15.23 | $15.36 | $15.08 | 842,200 |
| 2020-07-02 | $15.20 | $15.35 | $14.95 | $15.23 | $14.96 | 700,100 |
| 2020-07-01 | $14.88 | $15.20 | $14.88 | $15.15 | $14.88 | 715,000 |
| 2020-06-30 | $14.86 | $15.31 | $14.86 | $15.01 | $14.74 | 580,130 |
| 2020-06-29 | $15.07 | $15.13 | $14.79 | $14.88 | $14.61 | 730,400 |
| 2020-06-26 | $15.15 | $15.15 | $15.15 | $15.15 | $14.88 | 0 |
| 2020-06-25 | $15.15 | $15.15 | $15.15 | $15.15 | $14.88 | 0 |
| 2020-06-24 | $15.35 | $15.44 | $15.00 | $15.15 | $14.88 | 1,124,110 |
| 2020-06-23 | $15.28 | $15.47 | $15.25 | $15.35 | $15.07 | 645,760 |
| 2020-06-22 | $15.45 | $15.52 | $15.22 | $15.27 | $15.00 | 997,840 |
| 2020-06-19 | $15.29 | $15.87 | $15.26 | $15.45 | $15.17 | 1,706,690 |
| 2020-06-18 | $15.49 | $15.51 | $15.18 | $15.18 | $14.91 | 1,408,400 |
| 2020-06-17 | $15.80 | $15.80 | $15.29 | $15.49 | $15.21 | 1,594,110 |
| 2020-06-16 | $15.98 | $16.16 | $15.67 | $15.77 | $15.49 | 1,411,950 |
| 2020-06-15 | $15.53 | $16.34 | $15.49 | $15.95 | $15.66 | 1,949,270 |
| 2020-06-12 | $15.53 | $16.12 | $15.50 | $15.73 | $15.35 | 1,722,500 |
| 2020-06-11 | $15.63 | $16.30 | $15.35 | $16.15 | $15.76 | 3,059,920 |
| 2020-06-10 | $16.14 | $16.32 | $15.45 | $15.84 | $15.46 | 3,353,340 |
| 2020-06-09 | $17.10 | $17.68 | $16.23 | $16.32 | $15.93 | 4,351,490 |
| 2020-06-08 | $16.55 | $17.68 | $16.55 | $17.17 | $16.76 | 5,902,910 |
| 2020-06-05 | $17.60 | $18.30 | $16.86 | $18.30 | $17.86 | 8,219,670 |
| 2020-06-04 | $15.26 | $16.64 | $15.14 | $16.64 | $16.24 | 3,196,400 |
| 2020-06-03 | $15.38 | $15.38 | $14.90 | $15.13 | $14.77 | 932,290 |
| 2020-06-02 | $14.91 | $15.31 | $14.81 | $15.16 | $14.79 | 1,022,060 |
| 2020-06-01 | $14.88 | $15.00 | $14.54 | $14.87 | $14.51 | 828,800 |
| 2020-05-29 | $15.00 | $15.63 | $14.70 | $14.71 | $14.36 | 1,463,100 |
| 2020-05-28 | $15.05 | $15.15 | $14.80 | $15.06 | $14.70 | 874,200 |
| 2020-05-27 | $14.55 | $15.19 | $14.44 | $15.15 | $14.78 | 1,326,900 |
| 2020-05-26 | $14.53 | $14.73 | $14.44 | $14.60 | $14.25 | 595,900 |
| 2020-05-25 | $14.06 | $14.55 | $13.92 | $14.55 | $14.20 | 804,020 |
| 2020-05-22 | $14.51 | $14.55 | $14.01 | $14.18 | $13.84 | 646,900 |
| 2020-05-21 | $14.46 | $14.60 | $14.37 | $14.55 | $14.20 | 611,600 |
| 2020-05-20 | $14.30 | $14.62 | $14.20 | $14.50 | $14.15 | 776,500 |
| 2020-05-19 | $14.08 | $14.50 | $14.01 | $14.26 | $13.92 | 653,530 |
| 2020-05-18 | $13.84 | $14.07 | $13.81 | $14.03 | $13.69 | 281,690 |
| 2020-05-15 | $14.08 | $14.08 | $13.90 | $13.91 | $13.57 | 190,370 |
| 2020-05-14 | $13.92 | $14.09 | $13.82 | $13.95 | $13.61 | 257,280 |
| 2020-05-13 | $14.01 | $14.08 | $13.80 | $14.00 | $13.66 | 200,080 |
| 2020-05-12 | $14.10 | $14.18 | $14.02 | $14.09 | $13.75 | 210,600 |
| 2020-05-11 | $14.10 | $14.14 | $14.03 | $14.10 | $13.76 | 330,110 |
| 2020-05-08 | $13.88 | $14.13 | $13.87 | $14.07 | $13.73 | 319,340 |
| 2020-05-07 | $14.17 | $14.17 | $13.81 | $13.90 | $13.56 | 334,900 |
| 2020-05-06 | $13.98 | $14.05 | $13.73 | $14.03 | $13.69 | 429,370 |
| 2020-05-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 0 |
| 2020-05-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 0 |
| 2020-05-01 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 0 |
| 2020-04-30 | $13.73 | $14.10 | $13.73 | $14.01 | $13.67 | 343,350 |
| 2020-04-29 | $13.82 | $14.05 | $13.50 | $13.73 | $13.40 | 245,450 |
| 2020-04-28 | $13.96 | $13.96 | $13.30 | $13.83 | $13.50 | 476,990 |
| 2020-04-27 | $13.90 | $13.96 | $13.80 | $13.85 | $13.52 | 205,100 |
| 2020-04-24 | $14.00 | $14.02 | $13.67 | $13.80 | $13.47 | 346,300 |
| 2020-04-23 | $14.08 | $14.14 | $13.98 | $14.00 | $13.66 | 253,520 |
| 2020-04-22 | $14.10 | $14.10 | $13.92 | $14.03 | $13.69 | 259,100 |
| 2020-04-21 | $14.09 | $14.19 | $13.90 | $14.02 | $13.68 | 489,400 |
| 2020-04-20 | $14.09 | $14.34 | $14.03 | $14.09 | $13.75 | 259,000 |
| 2020-04-17 | $14.07 | $14.32 | $13.98 | $14.10 | $13.76 | 383,610 |
| 2020-04-16 | $14.09 | $14.19 | $13.78 | $14.13 | $13.79 | 402,900 |
| 2020-04-15 | $14.88 | $14.88 | $14.07 | $14.12 | $13.78 | 586,200 |
| 2020-04-14 | $14.15 | $14.54 | $14.02 | $14.52 | $14.17 | 444,000 |
| 2020-04-13 | $14.49 | $14.84 | $14.10 | $14.29 | $13.95 | 410,810 |
| 2020-04-10 | $14.02 | $14.55 | $14.02 | $14.19 | $13.85 | 426,400 |
| 2020-04-09 | $14.99 | $14.99 | $14.33 | $14.59 | $14.24 | 671,700 |
| 2020-04-08 | $14.34 | $14.44 | $14.24 | $14.32 | $13.97 | 364,000 |
| 2020-04-07 | $14.06 | $14.29 | $14.06 | $14.28 | $13.94 | 352,500 |
| 2020-04-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.58 | 0 |
| 2020-04-03 | $13.91 | $14.07 | $13.80 | $13.92 | $13.58 | 241,400 |
| 2020-04-02 | $13.66 | $13.99 | $13.63 | $13.97 | $13.63 | 295,400 |
| 2020-04-01 | $14.04 | $14.13 | $13.56 | $13.85 | $13.52 | 595,870 |
| 2020-03-31 | $14.16 | $14.31 | $14.01 | $14.04 | $13.70 | 587,020 |
| 2020-03-30 | $14.78 | $14.92 | $14.10 | $14.10 | $13.76 | 1,282,220 |
| 2020-03-27 | $15.22 | $15.88 | $14.92 | $15.10 | $14.74 | 1,574,020 |
| 2020-03-26 | $14.69 | $15.29 | $14.60 | $15.22 | $14.85 | 1,515,130 |
| 2020-03-25 | $14.86 | $14.88 | $14.62 | $14.69 | $14.34 | 865,190 |
| 2020-03-24 | $14.46 | $14.78 | $14.20 | $14.68 | $14.33 | 974,990 |
| 2020-03-23 | $14.44 | $14.58 | $14.00 | $14.16 | $13.82 | 891,900 |
| 2020-03-20 | $14.29 | $14.82 | $14.29 | $14.67 | $14.32 | 490,390 |
| 2020-03-19 | $14.27 | $14.49 | $13.82 | $14.27 | $13.93 | 519,930 |
| 2020-03-18 | $14.13 | $14.76 | $14.13 | $14.26 | $13.92 | 589,650 |
| 2020-03-17 | $14.03 | $14.35 | $13.78 | $14.18 | $13.84 | 568,500 |
| 2020-03-16 | $14.52 | $14.78 | $14.06 | $14.19 | $13.85 | 528,520 |
| 2020-03-13 | $14.11 | $14.55 | $13.62 | $14.52 | $14.17 | 660,790 |
| 2020-03-12 | $14.78 | $14.95 | $14.40 | $14.61 | $14.26 | 457,700 |
| 2020-03-11 | $15.28 | $15.33 | $14.93 | $14.95 | $14.59 | 512,080 |
| 2020-03-10 | $14.77 | $15.16 | $14.31 | $15.10 | $14.74 | 1,005,050 |
| 2020-03-09 | $15.36 | $15.83 | $15.06 | $15.10 | $14.74 | 1,013,670 |
| 2020-03-06 | $15.45 | $16.42 | $15.38 | $15.70 | $15.32 | 1,662,100 |
| 2020-03-05 | $14.98 | $15.66 | $14.98 | $15.60 | $15.22 | 1,387,360 |
| 2020-03-04 | $14.72 | $15.00 | $14.61 | $15.00 | $14.64 | 822,600 |
| 2020-03-03 | $14.64 | $14.89 | $14.55 | $14.72 | $14.37 | 797,500 |
| 2020-03-02 | $14.18 | $15.00 | $14.18 | $14.60 | $14.25 | 557,500 |
| 2020-02-28 | $14.49 | $14.49 | $14.01 | $14.16 | $13.82 | 852,270 |
| 2020-02-27 | $14.47 | $14.75 | $14.45 | $14.57 | $14.22 | 548,600 |
| 2020-02-26 | $14.40 | $14.70 | $14.22 | $14.47 | $14.12 | 711,000 |
| 2020-02-25 | $14.70 | $14.70 | $14.08 | $14.47 | $14.12 | 687,260 |
| 2020-02-24 | $14.58 | $14.80 | $14.48 | $14.77 | $14.41 | 639,200 |
| 2020-02-21 | $14.55 | $14.80 | $14.43 | $14.65 | $14.30 | 478,000 |
| 2020-02-20 | $14.44 | $14.57 | $14.30 | $14.53 | $14.18 | 559,200 |
| 2020-02-19 | $14.36 | $14.45 | $14.30 | $14.36 | $14.01 | 377,900 |
| 2020-02-18 | $14.26 | $14.50 | $14.10 | $14.40 | $14.05 | 691,220 |
| 2020-02-17 | $15.00 | $15.01 | $14.16 | $14.25 | $13.91 | 647,620 |
| 2020-02-14 | $13.78 | $14.01 | $13.78 | $13.84 | $13.51 | 390,100 |
| 2020-02-13 | $14.20 | $14.20 | $13.81 | $13.91 | $13.57 | 444,710 |
| 2020-02-12 | $14.20 | $14.20 | $13.91 | $14.11 | $13.77 | 494,900 |
| 2020-02-11 | $14.22 | $14.25 | $14.00 | $14.06 | $13.72 | 698,200 |
| 2020-02-10 | $13.91 | $14.18 | $13.79 | $14.10 | $13.76 | 974,320 |
| 2020-02-07 | $13.17 | $14.17 | $13.17 | $14.07 | $13.73 | 1,522,640 |
| 2020-02-06 | $13.26 | $13.50 | $13.11 | $13.36 | $13.04 | 653,500 |
| 2020-02-05 | $13.04 | $13.54 | $12.83 | $13.25 | $12.93 | 868,800 |
| 2020-02-04 | $11.89 | $13.22 | $11.89 | $13.11 | $12.79 | 1,313,450 |
| 2020-02-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.52 | 194,700 |
| 2020-01-31 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-30 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-29 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-28 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-27 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-24 | $14.26 | $14.26 | $14.26 | $14.26 | $13.92 | 0 |
| 2020-01-23 | $14.60 | $14.90 | $14.20 | $14.26 | $13.92 | 751,050 |
| 2020-01-22 | $14.80 | $14.83 | $14.30 | $14.72 | $14.37 | 958,310 |
| 2020-01-21 | $15.18 | $15.24 | $14.93 | $15.01 | $14.65 | 653,250 |
| 2020-01-20 | $15.30 | $15.36 | $15.04 | $15.20 | $14.83 | 685,100 |
| 2020-01-17 | $15.36 | $15.65 | $15.30 | $15.30 | $14.93 | 736,930 |
| 2020-01-16 | $15.75 | $15.82 | $15.38 | $15.39 | $15.02 | 970,900 |
| 2020-01-15 | $15.54 | $15.80 | $15.40 | $15.70 | $15.32 | 1,013,500 |
| 2020-01-14 | $15.66 | $15.67 | $15.42 | $15.52 | $15.15 | 907,800 |
| 2020-01-13 | $15.70 | $15.70 | $15.37 | $15.67 | $15.29 | 1,022,110 |
| 2020-01-10 | $15.54 | $15.89 | $15.40 | $15.73 | $15.35 | 1,643,900 |
| 2020-01-09 | $15.45 | $15.57 | $15.36 | $15.46 | $15.09 | 870,980 |
| 2020-01-08 | $15.50 | $15.61 | $15.26 | $15.28 | $14.91 | 1,648,940 |
| 2020-01-07 | $15.43 | $15.76 | $15.38 | $15.67 | $15.29 | 1,584,890 |
| 2020-01-06 | $15.34 | $15.58 | $15.23 | $15.47 | $15.10 | 1,607,410 |
| 2020-01-03 | $15.90 | $15.90 | $15.43 | $15.61 | $15.23 | 2,533,110 |
| 2020-01-02 | $15.65 | $16.09 | $15.29 | $15.99 | $15.60 | 3,302,420 |
| 2020-01-01 | $15.58 | $15.58 | $15.58 | $15.58 | $15.20 | 0 |
| 2019-12-31 | $16.20 | $16.28 | $15.42 | $15.58 | $15.20 | 4,005,350 |
| 2019-12-30 | $16.49 | $17.57 | $16.22 | $16.76 | $16.36 | 6,532,550 |
| 2019-12-27 | $14.77 | $16.31 | $14.39 | $16.31 | $15.92 | 3,372,530 |
| 2019-12-26 | $14.62 | $14.88 | $14.59 | $14.83 | $14.47 | 611,900 |
| 2019-12-25 | $14.49 | $14.68 | $14.45 | $14.62 | $14.27 | 368,800 |
| 2019-12-24 | $14.20 | $14.53 | $14.16 | $14.49 | $14.14 | 461,980 |
| 2019-12-23 | $14.47 | $14.47 | $14.11 | $14.16 | $13.82 | 428,930 |
| 2019-12-20 | $14.60 | $14.64 | $14.37 | $14.49 | $14.14 | 389,380 |
| 2019-12-19 | $14.46 | $14.59 | $14.36 | $14.57 | $14.22 | 484,400 |
| 2019-12-18 | $14.37 | $14.53 | $14.33 | $14.42 | $14.07 | 539,200 |
| 2019-12-17 | $14.29 | $14.40 | $14.13 | $14.36 | $14.01 | 463,470 |
| 2019-12-16 | $14.17 | $14.30 | $14.09 | $14.26 | $13.92 | 392,400 |
| 2019-12-13 | $14.02 | $14.20 | $14.02 | $14.16 | $13.82 | 389,590 |
| 2019-12-12 | $14.07 | $14.08 | $13.96 | $14.02 | $13.68 | 184,700 |
| 2019-12-11 | $14.15 | $14.16 | $13.98 | $13.99 | $13.65 | 234,250 |
| 2019-12-10 | $14.07 | $14.18 | $13.99 | $14.15 | $13.81 | 634,750 |
| 2019-12-09 | $14.09 | $14.14 | $13.90 | $14.03 | $13.69 | 236,960 |
| 2019-12-06 | $14.04 | $14.13 | $13.96 | $14.08 | $13.74 | 332,950 |
| 2019-12-05 | $14.00 | $14.07 | $13.87 | $14.01 | $13.67 | 373,600 |
| 2019-12-04 | $13.88 | $14.00 | $13.69 | $13.96 | $13.62 | 237,700 |
| 2019-12-03 | $13.87 | $13.95 | $13.70 | $13.93 | $13.59 | 279,330 |
| 2019-12-02 | $14.08 | $14.08 | $13.78 | $13.87 | $13.54 | 343,400 |
| 2019-11-29 | $13.83 | $13.99 | $13.77 | $13.81 | $13.48 | 305,280 |
| 2019-11-28 | $13.96 | $14.15 | $13.86 | $13.95 | $13.61 | 297,730 |
| 2019-11-27 | $14.40 | $14.40 | $13.87 | $14.06 | $13.72 | 625,830 |
| 2019-11-26 | $14.05 | $14.05 | $13.71 | $13.86 | $13.53 | 204,400 |
| 2019-11-25 | $13.86 | $13.87 | $13.69 | $13.79 | $13.46 | 221,300 |
| 2019-11-22 | $13.90 | $14.15 | $13.77 | $13.88 | $13.55 | 253,320 |
| 2019-11-21 | $13.90 | $14.00 | $13.77 | $13.97 | $13.63 | 198,300 |
| 2019-11-20 | $14.11 | $14.14 | $13.90 | $13.96 | $13.62 | 175,000 |
| 2019-11-19 | $13.95 | $14.12 | $13.67 | $14.11 | $13.77 | 357,290 |
| 2019-11-18 | $13.83 | $13.95 | $13.52 | $13.86 | $13.53 | 329,370 |
| 2019-11-15 | $13.90 | $13.98 | $13.66 | $13.74 | $13.41 | 280,100 |
| 2019-11-14 | $14.05 | $14.05 | $13.90 | $13.96 | $13.62 | 202,200 |
| 2019-11-13 | $14.08 | $14.08 | $13.90 | $14.02 | $13.68 | 148,600 |
| 2019-11-12 | $13.98 | $14.11 | $13.87 | $14.08 | $13.74 | 183,800 |
| 2019-11-11 | $14.43 | $14.43 | $13.95 | $13.99 | $13.65 | 524,100 |
| 2019-11-08 | $14.40 | $14.46 | $14.27 | $14.42 | $14.07 | 315,400 |
| 2019-11-07 | $14.68 | $14.68 | $14.24 | $14.33 | $13.98 | 397,700 |
| 2019-11-06 | $14.52 | $14.53 | $14.25 | $14.31 | $13.97 | 164,500 |
| 2019-11-05 | $14.56 | $14.67 | $14.38 | $14.45 | $14.10 | 234,610 |
| 2019-11-04 | $14.64 | $14.79 | $14.45 | $14.52 | $14.17 | 366,260 |
| 2019-11-01 | $14.06 | $14.67 | $14.06 | $14.64 | $14.29 | 630,200 |
| 2019-10-31 | $14.41 | $14.54 | $14.18 | $14.21 | $13.87 | 345,700 |
| 2019-10-30 | $14.51 | $14.63 | $14.37 | $14.40 | $14.05 | 301,600 |
| 2019-10-29 | $14.87 | $15.15 | $14.61 | $14.63 | $14.28 | 430,100 |
| 2019-10-28 | $14.77 | $14.88 | $14.59 | $14.88 | $14.52 | 479,450 |
| 2019-10-25 | $14.42 | $14.67 | $14.38 | $14.59 | $14.24 | 249,800 |
| 2019-10-24 | $14.51 | $14.64 | $14.40 | $14.48 | $14.13 | 381,500 |
| 2019-10-23 | $14.88 | $14.88 | $14.42 | $14.56 | $14.21 | 641,800 |
| 2019-10-22 | $14.33 | $15.70 | $14.23 | $14.89 | $14.53 | 1,011,900 |
| 2019-10-21 | $14.39 | $14.51 | $14.19 | $14.32 | $13.97 | 311,500 |
| 2019-10-18 | $14.58 | $14.74 | $14.36 | $14.39 | $14.04 | 447,720 |
| 2019-10-17 | $14.79 | $14.90 | $14.56 | $14.58 | $14.23 | 400,400 |
| 2019-10-16 | $15.07 | $15.18 | $14.70 | $14.79 | $14.43 | 462,600 |
| 2019-10-15 | $15.20 | $15.29 | $15.02 | $15.07 | $14.71 | 303,500 |
| 2019-10-14 | $15.20 | $15.26 | $15.06 | $15.20 | $14.83 | 412,200 |
| 2019-10-11 | $15.16 | $15.23 | $14.92 | $15.06 | $14.70 | 400,600 |
| 2019-10-10 | $15.12 | $15.24 | $15.00 | $15.11 | $14.75 | 583,100 |
| 2019-10-09 | $14.82 | $15.04 | $14.72 | $15.02 | $14.66 | 314,200 |
| 2019-10-08 | $14.74 | $14.93 | $14.66 | $14.75 | $14.39 | 230,200 |
| 2019-10-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.37 | 0 |
| 2019-10-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.37 | 0 |
| 2019-10-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.37 | 0 |
| 2019-10-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.37 | 0 |
| 2019-10-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.37 | 0 |
| 2019-09-30 | $14.81 | $14.85 | $14.64 | $14.72 | $14.37 | 234,700 |
| 2019-09-27 | $14.68 | $14.85 | $14.50 | $14.80 | $14.44 | 679,150 |
| 2019-09-26 | $15.05 | $15.06 | $14.65 | $14.67 | $14.32 | 1,414,300 |
| 2019-09-25 | $15.74 | $15.74 | $15.00 | $15.06 | $14.70 | 968,210 |
| 2019-09-24 | $15.34 | $15.76 | $15.25 | $15.76 | $15.38 | 2,771,000 |
| 2019-09-23 | $15.53 | $15.53 | $15.14 | $15.34 | $14.97 | 377,300 |
| 2019-09-20 | $15.54 | $15.69 | $15.47 | $15.59 | $15.21 | 296,900 |
| 2019-09-19 | $15.54 | $15.54 | $15.37 | $15.46 | $15.09 | 265,100 |
| 2019-09-18 | $15.14 | $15.46 | $15.14 | $15.43 | $15.06 | 392,600 |
| 2019-09-17 | $15.69 | $15.70 | $15.16 | $15.18 | $14.81 | 657,060 |
| 2019-09-16 | $15.66 | $15.77 | $15.63 | $15.65 | $15.27 | 412,200 |
| 2019-09-13 | $15.67 | $15.67 | $15.67 | $15.67 | $15.29 | 0 |
| 2019-09-12 | $15.65 | $15.72 | $15.46 | $15.67 | $15.29 | 486,620 |
| 2019-09-11 | $15.88 | $15.89 | $15.63 | $15.63 | $15.25 | 525,600 |
| 2019-09-10 | $15.87 | $15.90 | $15.75 | $15.81 | $15.43 | 515,000 |
| 2019-09-09 | $15.73 | $15.90 | $15.67 | $15.88 | $15.50 | 511,700 |
| 2019-09-06 | $15.96 | $15.96 | $15.59 | $15.69 | $15.31 | 313,200 |
| 2019-09-05 | $15.57 | $15.83 | $15.57 | $15.77 | $15.39 | 552,300 |
| 2019-09-04 | $15.43 | $15.64 | $15.43 | $15.59 | $15.21 | 279,100 |
| 2019-09-03 | $15.85 | $15.85 | $15.51 | $15.62 | $15.24 | 253,900 |
| 2019-09-02 | $15.47 | $15.70 | $15.42 | $15.61 | $15.23 | 318,400 |
| 2019-08-30 | $15.74 | $15.85 | $15.43 | $15.49 | $15.12 | 338,110 |
| 2019-08-29 | $15.88 | $15.92 | $15.62 | $15.69 | $15.31 | 532,510 |
| 2019-08-28 | $16.18 | $16.22 | $15.19 | $15.93 | $15.55 | 613,800 |
| 2019-08-27 | $16.14 | $16.29 | $16.10 | $16.22 | $15.83 | 467,700 |
| 2019-08-26 | $15.99 | $16.28 | $15.82 | $16.28 | $15.89 | 331,400 |
| 2019-08-23 | $15.99 | $16.40 | $15.73 | $16.20 | $15.81 | 656,680 |
| 2019-08-22 | $15.84 | $16.10 | $15.60 | $16.08 | $15.69 | 543,300 |
| 2019-08-21 | $16.09 | $16.17 | $15.80 | $15.99 | $15.60 | 385,290 |
| 2019-08-20 | $15.77 | $16.29 | $15.61 | $16.09 | $15.70 | 699,690 |
| 2019-08-19 | $15.64 | $15.81 | $15.41 | $15.77 | $15.39 | 540,000 |
| 2019-08-16 | $15.60 | $15.68 | $15.36 | $15.58 | $15.20 | 302,300 |
| 2019-08-15 | $15.15 | $15.63 | $15.01 | $15.62 | $15.24 | 440,800 |
| 2019-08-14 | $15.35 | $15.60 | $15.31 | $15.54 | $15.17 | 502,900 |
| 2019-08-13 | $15.13 | $15.33 | $15.00 | $15.26 | $14.89 | 283,610 |
| 2019-08-12 | $14.81 | $15.28 | $14.81 | $15.25 | $14.88 | 461,580 |
| 2019-08-09 | $14.80 | $15.00 | $14.79 | $14.89 | $14.53 | 477,600 |
| 2019-08-08 | $14.80 | $14.91 | $14.63 | $14.83 | $14.47 | 509,360 |
| 2019-08-07 | $15.35 | $15.35 | $14.71 | $14.91 | $14.55 | 1,061,900 |
| 2019-08-06 | $15.00 | $15.37 | $14.32 | $15.35 | $14.98 | 1,074,180 |
| 2019-08-05 | $15.41 | $15.68 | $15.10 | $15.20 | $14.83 | 886,710 |
| 2019-08-02 | $15.31 | $15.73 | $14.90 | $15.70 | $15.32 | 1,162,920 |
| 2019-08-01 | $15.31 | $15.69 | $15.27 | $15.53 | $15.16 | 608,000 |
| 2019-07-31 | $16.00 | $16.18 | $15.42 | $15.43 | $15.06 | 989,500 |
| 2019-07-30 | $16.35 | $16.54 | $16.06 | $16.08 | $15.69 | 744,530 |
| 2019-07-29 | $16.70 | $16.71 | $16.35 | $16.38 | $15.99 | 556,000 |
| 2019-07-26 | $16.46 | $16.76 | $16.46 | $16.65 | $16.25 | 564,600 |
| 2019-07-25 | $16.27 | $16.55 | $16.27 | $16.46 | $16.06 | 625,300 |
| 2019-07-24 | $16.43 | $16.72 | $16.30 | $16.35 | $15.96 | 653,200 |
| 2019-07-23 | $16.27 | $16.54 | $16.11 | $16.39 | $15.99 | 782,840 |
| 2019-07-22 | $16.53 | $17.05 | $16.22 | $16.28 | $15.89 | 1,572,060 |
| 2019-07-19 | $16.21 | $16.54 | $16.21 | $16.52 | $16.12 | 757,090 |
| 2019-07-18 | $16.41 | $16.48 | $16.20 | $16.29 | $15.90 | 1,006,700 |
| 2019-07-17 | $16.55 | $16.60 | $16.30 | $16.44 | $16.04 | 811,890 |
| 2019-07-16 | $16.37 | $16.64 | $16.21 | $16.39 | $15.99 | 1,019,860 |
| 2019-07-15 | $16.11 | $16.50 | $15.87 | $16.49 | $16.09 | 1,078,450 |
| 2019-07-12 | $16.45 | $16.59 | $16.20 | $16.32 | $15.93 | 1,498,990 |
| 2019-07-11 | $16.00 | $16.88 | $15.93 | $16.70 | $16.30 | 3,131,720 |
| 2019-07-10 | $15.98 | $16.13 | $15.76 | $16.08 | $15.69 | 1,272,920 |
| 2019-07-09 | $15.50 | $15.98 | $15.30 | $15.92 | $15.54 | 1,363,060 |
| 2019-07-08 | $15.68 | $15.92 | $15.35 | $15.60 | $15.22 | 1,820,310 |
| 2019-07-05 | $15.32 | $15.71 | $15.04 | $15.60 | $15.22 | 1,403,230 |
| 2019-07-04 | $15.43 | $15.67 | $15.14 | $15.44 | $14.95 | 1,380,720 |
| 2019-07-03 | $15.02 | $15.74 | $14.88 | $15.43 | $14.94 | 2,002,660 |
| 2019-07-02 | $15.00 | $15.16 | $14.90 | $15.08 | $14.60 | 590,300 |
| 2019-07-01 | $14.84 | $15.11 | $14.84 | $15.03 | $14.56 | 940,500 |
| 2019-06-28 | $14.93 | $14.93 | $14.50 | $14.69 | $14.23 | 680,000 |
| 2019-06-27 | $14.84 | $15.08 | $14.80 | $14.93 | $14.46 | 664,670 |
| 2019-06-26 | $14.75 | $14.90 | $14.60 | $14.78 | $14.31 | 689,280 |
| 2019-06-25 | $14.87 | $14.91 | $14.51 | $14.71 | $14.25 | 984,800 |
| 2019-06-24 | $15.00 | $15.12 | $14.73 | $14.90 | $14.43 | 1,097,620 |
| 2019-06-21 | $15.07 | $15.50 | $14.91 | $14.98 | $14.51 | 1,772,500 |
| 2019-06-20 | $14.47 | $14.70 | $14.37 | $14.64 | $14.18 | 1,011,220 |
| 2019-06-19 | $14.29 | $14.62 | $14.29 | $14.43 | $13.97 | 959,200 |
| 2019-06-18 | $14.33 | $14.33 | $14.01 | $14.23 | $13.78 | 651,600 |
| 2019-06-17 | $14.11 | $14.49 | $14.11 | $14.30 | $13.85 | 461,400 |
| 2019-06-14 | $14.53 | $14.62 | $14.15 | $14.25 | $13.80 | 563,380 |
| 2019-06-13 | $14.32 | $14.58 | $14.31 | $14.53 | $14.07 | 504,280 |
| 2019-06-12 | $14.53 | $14.57 | $14.33 | $14.41 | $13.96 | 674,820 |
| 2019-06-11 | $14.10 | $14.57 | $14.03 | $14.52 | $14.06 | 926,390 |
| 2019-06-10 | $13.89 | $14.19 | $13.84 | $14.08 | $13.64 | 529,550 |
| 2019-06-07 | $13.96 | $13.96 | $13.96 | $13.96 | $13.52 | 0 |
| 2019-06-06 | $14.25 | $14.29 | $13.80 | $13.96 | $13.52 | 559,980 |
| 2019-06-05 | $13.98 | $14.32 | $13.87 | $14.12 | $13.67 | 847,510 |
| 2019-06-04 | $14.05 | $14.12 | $13.71 | $13.77 | $13.34 | 797,400 |
| 2019-06-03 | $14.32 | $14.47 | $14.01 | $14.15 | $13.70 | 699,690 |
| 2019-05-31 | $14.22 | $14.50 | $14.19 | $14.37 | $13.92 | 582,520 |
| 2019-05-30 | $14.45 | $14.45 | $14.07 | $14.27 | $13.82 | 665,620 |
| 2019-05-29 | $14.50 | $14.58 | $14.35 | $14.43 | $13.97 | 552,410 |
| 2019-05-28 | $14.36 | $14.64 | $14.34 | $14.35 | $13.90 | 790,900 |
| 2019-05-27 | $13.95 | $14.54 | $13.83 | $14.43 | $13.97 | 905,700 |
| 2019-05-24 | $13.68 | $14.14 | $13.68 | $14.03 | $13.59 | 1,074,920 |
| 2019-05-23 | $14.22 | $14.32 | $13.66 | $13.75 | $13.32 | 984,890 |
| 2019-05-22 | $14.39 | $14.60 | $14.20 | $14.34 | $13.89 | 826,720 |
| 2019-05-21 | $14.12 | $14.55 | $14.12 | $14.50 | $14.04 | 924,670 |
| 2019-05-20 | $14.20 | $14.44 | $13.81 | $14.12 | $13.67 | 777,280 |
| 2019-05-17 | $15.01 | $15.01 | $14.08 | $14.20 | $13.75 | 1,488,990 |
| 2019-05-16 | $14.97 | $15.05 | $14.73 | $15.01 | $14.54 | 868,460 |
| 2019-05-15 | $14.70 | $14.94 | $14.70 | $14.86 | $14.39 | 942,300 |
| 2019-05-14 | $14.50 | $14.93 | $14.44 | $14.67 | $14.21 | 1,120,100 |
| 2019-05-13 | $14.48 | $14.73 | $14.40 | $14.66 | $14.20 | 825,500 |
| 2019-05-10 | $14.46 | $14.66 | $14.07 | $14.62 | $14.16 | 1,101,180 |
| 2019-05-09 | $14.30 | $14.70 | $14.22 | $14.25 | $13.80 | 1,018,100 |
| 2019-05-08 | $14.30 | $14.97 | $14.15 | $14.49 | $14.03 | 1,204,340 |
| 2019-05-07 | $13.92 | $14.48 | $13.92 | $14.30 | $13.85 | 1,229,100 |
| 2019-05-06 | $14.79 | $14.84 | $13.80 | $13.87 | $13.43 | 1,579,800 |
| 2019-05-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 0 |
| 2019-05-02 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 0 |
| 2019-05-01 | $15.01 | $15.01 | $15.01 | $15.01 | $14.54 | 0 |
| 2019-04-30 | $14.69 | $15.08 | $14.69 | $15.01 | $14.54 | 938,990 |
| 2019-04-29 | $15.43 | $15.71 | $14.56 | $14.66 | $14.20 | 1,494,470 |
| 2019-04-26 | $15.36 | $15.80 | $15.30 | $15.54 | $15.05 | 998,280 |
| 2019-04-25 | $16.23 | $16.24 | $15.35 | $15.50 | $15.01 | 1,390,700 |
| 2019-04-24 | $16.25 | $16.27 | $15.87 | $16.23 | $15.72 | 989,200 |
| 2019-04-23 | $16.66 | $16.66 | $16.11 | $16.12 | $15.61 | 1,114,900 |
| 2019-04-22 | $16.80 | $16.93 | $16.48 | $16.66 | $16.13 | 1,133,650 |
| 2019-04-19 | $16.46 | $16.90 | $16.46 | $16.76 | $16.23 | 1,403,850 |
| 2019-04-18 | $16.96 | $17.15 | $16.67 | $16.67 | $16.14 | 1,590,040 |
| 2019-04-17 | $16.93 | $17.05 | $16.81 | $16.97 | $16.43 | 1,306,880 |
| 2019-04-16 | $17.08 | $17.17 | $16.32 | $16.93 | $16.40 | 1,893,080 |
| 2019-04-15 | $18.15 | $18.15 | $17.06 | $17.13 | $16.59 | 2,345,910 |
| 2019-04-12 | $17.05 | $17.65 | $17.00 | $17.64 | $17.08 | 1,881,890 |
| 2019-04-11 | $17.25 | $17.42 | $17.02 | $17.12 | $16.58 | 1,369,910 |
| 2019-04-10 | $17.30 | $17.30 | $16.94 | $17.09 | $16.55 | 1,147,300 |
| 2019-04-09 | $17.06 | $17.34 | $16.86 | $17.31 | $16.76 | 1,345,840 |
| 2019-04-08 | $17.32 | $17.53 | $16.72 | $17.06 | $16.52 | 2,089,980 |
| 2019-04-05 | $17.32 | $17.32 | $17.32 | $17.32 | $16.77 | 0 |
| 2019-04-04 | $17.66 | $17.76 | $17.30 | $17.32 | $16.77 | 2,326,480 |
| 2019-04-03 | $17.42 | $17.68 | $17.22 | $17.65 | $17.09 | 1,936,990 |
| 2019-04-02 | $18.02 | $18.02 | $17.48 | $17.53 | $16.98 | 3,192,730 |
| 2019-04-01 | $17.75 | $18.27 | $17.49 | $18.00 | $17.43 | 3,980,750 |
| 2019-03-29 | $17.88 | $18.18 | $16.98 | $17.56 | $17.01 | 3,671,010 |
| 2019-03-28 | $18.50 | $18.56 | $17.60 | $17.72 | $17.16 | 4,951,920 |
| 2019-03-27 | $16.80 | $18.69 | $16.70 | $18.69 | $18.10 | 6,369,550 |
| 2019-03-26 | $16.36 | $17.44 | $16.13 | $16.99 | $16.45 | 4,016,740 |
| 2019-03-25 | $16.00 | $16.45 | $15.67 | $16.33 | $15.81 | 1,841,380 |
| 2019-03-22 | $16.13 | $16.54 | $16.00 | $16.51 | $15.99 | 2,186,740 |
| 2019-03-21 | $15.86 | $16.12 | $15.85 | $16.12 | $15.61 | 1,692,750 |
| 2019-03-20 | $15.98 | $16.17 | $15.51 | $15.91 | $15.41 | 1,188,830 |
| 2019-03-19 | $15.98 | $16.13 | $15.72 | $15.98 | $15.48 | 1,361,150 |
| 2019-03-18 | $15.47 | $16.26 | $15.37 | $15.93 | $15.43 | 2,067,680 |
| 2019-03-15 | $15.10 | $15.45 | $15.10 | $15.38 | $14.89 | 1,148,240 |
| 2019-03-14 | $15.59 | $15.68 | $14.89 | $15.08 | $14.60 | 1,949,000 |
| 2019-03-13 | $15.30 | $16.40 | $15.30 | $15.42 | $14.93 | 3,175,200 |
| 2019-03-12 | $14.98 | $15.55 | $14.98 | $15.34 | $14.86 | 2,558,500 |
| 2019-03-11 | $14.43 | $14.95 | $14.43 | $14.95 | $14.48 | 1,492,270 |
| 2019-03-08 | $15.39 | $15.39 | $14.41 | $14.43 | $13.97 | 2,593,400 |
| 2019-03-07 | $15.14 | $15.78 | $14.91 | $15.58 | $15.09 | 3,161,840 |
| 2019-03-06 | $14.94 | $15.15 | $14.83 | $15.14 | $14.66 | 2,371,800 |
| 2019-03-05 | $14.75 | $14.98 | $14.56 | $14.92 | $14.45 | 2,257,510 |
| 2019-03-04 | $14.40 | $14.83 | $14.40 | $14.74 | $14.27 | 2,414,510 |
| 2019-03-01 | $14.49 | $14.58 | $14.24 | $14.45 | $13.99 | 1,331,450 |
| 2019-02-28 | $14.69 | $14.69 | $14.40 | $14.51 | $14.05 | 2,294,970 |
| 2019-02-27 | $14.80 | $15.68 | $14.68 | $14.74 | $14.27 | 5,414,320 |
| 2019-02-26 | $14.57 | $14.64 | $14.20 | $14.38 | $13.93 | 1,989,880 |
| 2019-02-25 | $13.87 | $14.56 | $13.87 | $14.42 | $13.96 | 2,217,710 |
| 2019-02-22 | $13.72 | $13.92 | $13.56 | $13.84 | $13.40 | 1,196,100 |
| 2019-02-21 | $13.71 | $13.95 | $13.60 | $13.74 | $13.31 | 1,348,110 |
| 2019-02-20 | $13.69 | $13.75 | $13.56 | $13.72 | $13.29 | 1,028,710 |
| 2019-02-19 | $13.73 | $13.83 | $13.42 | $13.67 | $13.24 | 1,140,960 |
| 2019-02-18 | $13.23 | $13.86 | $13.23 | $13.72 | $13.29 | 1,329,580 |
| 2019-02-15 | $13.29 | $13.34 | $13.11 | $13.21 | $12.79 | 640,410 |
| 2019-02-14 | $13.19 | $13.30 | $13.12 | $13.20 | $12.78 | 598,940 |
| 2019-02-13 | $12.82 | $13.25 | $12.82 | $13.19 | $12.77 | 567,770 |
| 2019-02-12 | $12.80 | $12.98 | $12.64 | $12.91 | $12.50 | 538,790 |
| 2019-02-11 | $12.34 | $12.69 | $12.34 | $12.69 | $12.29 | 527,250 |
| 2019-02-08 | $12.29 | $12.29 | $12.29 | $12.29 | $11.90 | 0 |
| 2019-02-07 | $12.29 | $12.29 | $12.29 | $12.29 | $11.90 | 0 |
| 2019-02-06 | $12.29 | $12.29 | $12.29 | $12.29 | $11.90 | 0 |
| 2019-02-05 | $12.29 | $12.29 | $12.29 | $12.29 | $11.90 | 0 |
| 2019-02-04 | $12.29 | $12.29 | $12.29 | $12.29 | $11.90 | 0 |
| 2019-02-01 | $12.18 | $12.40 | $12.11 | $12.29 | $11.90 | 479,970 |
| 2019-01-31 | $12.51 | $12.60 | $11.76 | $12.06 | $11.68 | 842,220 |
| 2019-01-30 | $12.49 | $12.72 | $12.49 | $12.50 | $12.11 | 605,180 |
| 2019-01-29 | $13.16 | $13.16 | $12.32 | $12.60 | $12.20 | 827,050 |
| 2019-01-28 | $13.01 | $13.43 | $13.01 | $13.18 | $12.76 | 483,170 |
| 2019-01-25 | $13.44 | $13.52 | $13.26 | $13.27 | $12.85 | 498,600 |
| 2019-01-24 | $13.56 | $13.62 | $13.41 | $13.42 | $13.00 | 664,270 |
| 2019-01-23 | $13.26 | $13.57 | $13.26 | $13.56 | $13.13 | 486,140 |
| 2019-01-22 | $13.66 | $13.66 | $13.28 | $13.38 | $12.96 | 642,090 |
| 2019-01-21 | $13.55 | $13.68 | $13.51 | $13.66 | $13.23 | 551,210 |
| 2019-01-18 | $13.38 | $13.59 | $13.25 | $13.51 | $13.08 | 595,160 |
| 2019-01-17 | $13.37 | $13.62 | $13.25 | $13.33 | $12.91 | 711,400 |
| 2019-01-16 | $13.60 | $13.68 | $13.39 | $13.40 | $12.98 | 454,380 |
| 2019-01-15 | $13.28 | $13.51 | $13.23 | $13.51 | $13.08 | 633,560 |
| 2019-01-14 | $13.51 | $13.51 | $13.20 | $13.21 | $12.79 | 437,690 |
| 2019-01-11 | $13.30 | $13.51 | $13.30 | $13.43 | $13.01 | 389,240 |
| 2019-01-10 | $13.43 | $13.53 | $13.31 | $13.37 | $12.95 | 462,240 |
| 2019-01-09 | $13.42 | $13.59 | $13.37 | $13.43 | $13.01 | 900,300 |
| 2019-01-08 | $13.36 | $13.62 | $13.26 | $13.42 | $13.00 | 810,800 |
| 2019-01-07 | $13.30 | $13.47 | $13.18 | $13.40 | $12.98 | 686,000 |
| 2019-01-04 | $12.81 | $13.16 | $12.19 | $13.15 | $12.74 | 792,830 |
| 2019-01-03 | $13.10 | $13.14 | $12.85 | $12.88 | $12.47 | 527,640 |
| 2019-01-02 | $12.65 | $13.08 | $12.65 | $12.91 | $12.50 | 719,140 |
| 2019-01-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.35 | 0 |
| 2018-12-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.35 | 0 |
| 2018-12-28 | $12.61 | $12.95 | $12.61 | $12.75 | $12.35 | 501,810 |
| 2018-12-27 | $13.09 | $13.23 | $12.58 | $12.58 | $12.18 | 767,200 |
| 2018-12-26 | $12.86 | $13.22 | $12.86 | $12.93 | $12.52 | 470,520 |
| 2018-12-25 | $13.13 | $13.13 | $12.60 | $12.95 | $12.54 | 898,090 |
| 2018-12-24 | $13.13 | $13.24 | $13.06 | $13.14 | $12.73 | 451,450 |
| 2018-12-21 | $13.19 | $13.34 | $13.10 | $13.15 | $12.74 | 319,190 |
| 2018-12-20 | $13.03 | $13.33 | $13.02 | $13.27 | $12.85 | 584,520 |
| 2018-12-19 | $13.15 | $13.27 | $13.09 | $13.18 | $12.76 | 601,750 |
| 2018-12-18 | $13.30 | $13.45 | $13.11 | $13.19 | $12.77 | 480,800 |
| 2018-12-17 | $13.45 | $13.55 | $13.20 | $13.41 | $12.99 | 480,750 |
| 2018-12-14 | $14.06 | $14.09 | $13.48 | $13.54 | $13.11 | 1,179,840 |
| 2018-12-13 | $13.93 | $14.16 | $13.83 | $14.04 | $13.60 | 659,170 |
| 2018-12-12 | $14.17 | $14.17 | $13.87 | $13.93 | $13.49 | 394,660 |
| 2018-12-11 | $13.85 | $13.99 | $13.80 | $13.94 | $13.50 | 397,050 |
| 2018-12-10 | $14.01 | $14.03 | $13.73 | $13.81 | $13.37 | 836,010 |
| 2018-12-07 | $13.96 | $14.27 | $13.96 | $14.05 | $13.61 | 620,020 |
| 2018-12-06 | $14.22 | $14.29 | $13.94 | $13.96 | $13.52 | 655,800 |
| 2018-12-05 | $14.24 | $14.36 | $14.11 | $14.18 | $13.73 | 786,500 |
| 2018-12-04 | $14.41 | $14.50 | $14.25 | $14.48 | $14.02 | 906,800 |
| 2018-12-03 | $14.48 | $14.66 | $14.32 | $14.40 | $13.95 | 1,019,900 |
| 2018-11-30 | $13.73 | $14.22 | $13.71 | $14.14 | $13.69 | 787,500 |
| 2018-11-29 | $14.46 | $14.50 | $13.90 | $13.90 | $13.46 | 1,008,260 |
| 2018-11-28 | $14.43 | $14.65 | $14.01 | $14.41 | $13.96 | 1,231,770 |
| 2018-11-27 | $14.20 | $14.68 | $14.12 | $14.57 | $14.11 | 1,198,020 |
| 2018-11-26 | $13.85 | $14.29 | $13.59 | $14.03 | $13.59 | 1,040,200 |
| 2018-11-23 | $14.72 | $14.80 | $13.80 | $13.90 | $13.46 | 1,555,320 |
| 2018-11-22 | $14.81 | $14.88 | $14.61 | $14.65 | $14.19 | 852,050 |
| 2018-11-21 | $14.62 | $14.81 | $14.50 | $14.81 | $14.34 | 1,662,220 |
| 2018-11-20 | $14.90 | $15.09 | $14.56 | $14.63 | $14.17 | 1,904,700 |
| 2018-11-19 | $15.70 | $15.70 | $14.75 | $15.07 | $14.59 | 2,816,720 |
| 2018-11-16 | $14.99 | $15.62 | $14.85 | $15.52 | $15.03 | 2,276,850 |
| 2018-11-15 | $14.55 | $15.16 | $14.55 | $14.96 | $14.49 | 1,687,690 |
| 2018-11-14 | $14.63 | $15.19 | $14.63 | $14.69 | $14.23 | 2,349,830 |
| 2018-11-13 | $14.05 | $14.74 | $14.05 | $14.66 | $14.20 | 2,160,720 |
| 2018-11-12 | $13.79 | $14.33 | $13.50 | $14.24 | $13.79 | 1,812,550 |
| 2018-11-09 | $13.56 | $13.84 | $13.41 | $13.64 | $13.21 | 821,430 |
| 2018-11-08 | $13.78 | $14.28 | $13.58 | $13.64 | $13.21 | 1,640,400 |
| 2018-11-07 | $13.38 | $13.83 | $13.38 | $13.60 | $13.17 | 1,281,160 |
| 2018-11-06 | $13.36 | $13.50 | $13.00 | $13.38 | $12.96 | 1,399,530 |
| 2018-11-05 | $13.27 | $14.28 | $13.27 | $13.57 | $13.14 | 2,694,680 |
| 2018-11-02 | $13.08 | $13.50 | $12.93 | $13.25 | $12.83 | 1,320,150 |
| 2018-11-01 | $12.89 | $13.04 | $12.77 | $12.92 | $12.51 | 1,042,690 |
| 2018-10-31 | $12.52 | $13.12 | $12.47 | $12.89 | $12.48 | 1,589,630 |
| 2018-10-30 | $12.32 | $12.52 | $12.04 | $12.47 | $12.08 | 950,660 |
| 2018-10-29 | $12.39 | $12.50 | $12.10 | $12.21 | $11.82 | 859,430 |
| 2018-10-26 | $12.49 | $12.83 | $12.41 | $12.43 | $12.04 | 832,990 |
| 2018-10-25 | $12.20 | $12.52 | $12.14 | $12.50 | $12.11 | 1,414,500 |
| 2018-10-24 | $12.70 | $12.92 | $12.30 | $12.80 | $12.40 | 1,964,180 |
| 2018-10-23 | $12.66 | $13.60 | $12.65 | $12.84 | $12.43 | 3,134,250 |
| 2018-10-22 | $11.96 | $12.52 | $11.75 | $12.52 | $12.12 | 2,010,070 |
| 2018-10-19 | $11.08 | $11.44 | $10.80 | $11.38 | $11.02 | 512,040 |
| 2018-10-18 | $11.50 | $11.50 | $11.04 | $11.24 | $10.89 | 552,600 |
| 2018-10-17 | $11.76 | $11.81 | $11.33 | $11.58 | $11.21 | 701,770 |
| 2018-10-16 | $11.89 | $12.03 | $11.51 | $11.53 | $11.17 | 542,000 |
| 2018-10-15 | $11.89 | $12.26 | $11.86 | $11.89 | $11.51 | 612,440 |
| 2018-10-12 | $11.50 | $12.35 | $11.50 | $11.97 | $11.59 | 774,980 |
| 2018-10-11 | $13.05 | $13.19 | $12.10 | $12.10 | $11.72 | 1,361,580 |
| 2018-10-10 | $13.44 | $13.51 | $13.38 | $13.44 | $13.02 | 358,710 |
| 2018-10-09 | $13.21 | $13.50 | $13.21 | $13.39 | $12.97 | 506,680 |
| 2018-10-08 | $13.52 | $13.52 | $13.10 | $13.33 | $12.91 | 745,920 |
| 2018-10-05 | $13.63 | $13.63 | $13.63 | $13.63 | $13.20 | 0 |
| 2018-10-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.20 | 0 |
| 2018-10-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.20 | 0 |
| 2018-10-02 | $13.63 | $13.63 | $13.63 | $13.63 | $13.20 | 0 |
| 2018-10-01 | $13.63 | $13.63 | $13.63 | $13.63 | $13.20 | 0 |
| 2018-09-28 | $13.63 | $13.65 | $13.48 | $13.63 | $13.20 | 433,110 |
| 2018-09-27 | $13.83 | $13.83 | $13.50 | $13.51 | $13.08 | 864,950 |
| 2018-09-26 | $13.91 | $14.00 | $13.86 | $13.88 | $13.44 | 648,140 |
| 2018-09-25 | $13.91 | $13.92 | $13.82 | $13.91 | $13.47 | 464,220 |
| 2018-09-24 | $13.97 | $13.97 | $13.97 | $13.97 | $13.53 | 0 |
| 2018-09-21 | $14.10 | $14.10 | $13.80 | $13.97 | $13.53 | 714,640 |
| 2018-09-20 | $13.80 | $14.00 | $13.79 | $13.85 | $13.41 | 720,230 |
| 2018-09-19 | $13.77 | $13.90 | $13.61 | $13.80 | $13.36 | 664,210 |
| 2018-09-18 | $13.47 | $13.78 | $13.47 | $13.73 | $13.30 | 629,200 |
| 2018-09-17 | $13.72 | $13.88 | $13.50 | $13.52 | $13.09 | 914,300 |
| 2018-09-14 | $14.01 | $14.10 | $13.71 | $13.71 | $13.28 | 801,800 |
| 2018-09-13 | $14.08 | $14.15 | $13.85 | $13.98 | $13.54 | 914,180 |
| 2018-09-12 | $14.28 | $14.30 | $13.91 | $14.04 | $13.60 | 983,450 |
| 2018-09-11 | $14.24 | $14.33 | $14.05 | $14.33 | $13.88 | 1,708,710 |
| 2018-09-10 | $13.98 | $14.46 | $13.76 | $14.36 | $13.91 | 2,010,830 |
| 2018-09-07 | $13.92 | $14.16 | $13.82 | $13.98 | $13.54 | 598,130 |
| 2018-09-06 | $13.98 | $14.00 | $13.82 | $13.89 | $13.45 | 465,300 |
| 2018-09-05 | $14.19 | $14.24 | $13.89 | $13.95 | $13.51 | 705,730 |
| 2018-09-04 | $13.77 | $14.29 | $13.70 | $14.20 | $13.75 | 1,113,350 |
| 2018-09-03 | $13.67 | $13.83 | $13.52 | $13.78 | $13.35 | 553,900 |
| 2018-08-31 | $14.07 | $14.13 | $13.76 | $13.79 | $13.35 | 578,200 |
| 2018-08-30 | $14.35 | $14.35 | $14.09 | $14.09 | $13.65 | 570,400 |
| 2018-08-29 | $14.40 | $14.42 | $14.19 | $14.27 | $13.82 | 736,640 |
| 2018-08-28 | $14.62 | $14.63 | $14.33 | $14.40 | $13.95 | 885,900 |
| 2018-08-27 | $14.48 | $14.65 | $14.40 | $14.61 | $14.15 | 1,373,240 |
| 2018-08-24 | $14.60 | $14.70 | $14.44 | $14.48 | $14.02 | 682,400 |
| 2018-08-23 | $14.56 | $14.86 | $14.36 | $14.67 | $14.21 | 1,701,100 |
| 2018-08-22 | $14.33 | $14.82 | $14.11 | $14.66 | $14.20 | 2,366,500 |
| 2018-08-21 | $13.95 | $14.52 | $13.90 | $14.35 | $13.90 | 2,158,020 |
| 2018-08-20 | $14.54 | $14.54 | $13.38 | $13.97 | $13.53 | 1,938,500 |
| 2018-08-17 | $14.86 | $15.27 | $14.51 | $14.54 | $14.08 | 2,450,100 |
| 2018-08-16 | $14.22 | $14.95 | $14.11 | $14.91 | $14.44 | 2,611,600 |
| 2018-08-15 | $14.67 | $14.76 | $14.35 | $14.44 | $13.98 | 1,045,400 |
| 2018-08-14 | $14.43 | $14.74 | $14.32 | $14.68 | $14.22 | 1,283,800 |
| 2018-08-13 | $14.36 | $14.50 | $14.13 | $14.41 | $13.96 | 835,500 |
| 2018-08-10 | $14.44 | $14.83 | $14.23 | $14.56 | $14.10 | 1,778,070 |
| 2018-08-09 | $13.88 | $14.47 | $13.80 | $14.45 | $13.99 | 1,395,700 |
| 2018-08-08 | $14.42 | $14.50 | $14.01 | $14.03 | $13.59 | 1,259,830 |
| 2018-08-07 | $14.30 | $14.67 | $13.84 | $14.50 | $14.04 | 1,741,800 |
| 2018-08-06 | $15.49 | $15.49 | $14.12 | $14.42 | $13.96 | 3,226,030 |
| 2018-08-03 | $15.00 | $15.96 | $14.83 | $15.69 | $15.19 | 4,519,890 |
| 2018-08-02 | $14.27 | $15.65 | $13.78 | $15.22 | $14.74 | 2,719,530 |
| 2018-08-01 | $14.86 | $14.95 | $14.23 | $14.23 | $13.78 | 1,031,300 |
| 2018-07-31 | $14.72 | $14.88 | $14.60 | $14.87 | $14.40 | 1,084,940 |
| 2018-07-30 | $15.11 | $15.21 | $14.76 | $14.79 | $14.32 | 1,426,100 |
| 2018-07-27 | $14.96 | $15.48 | $14.72 | $15.36 | $14.88 | 2,743,400 |
| 2018-07-26 | $14.75 | $15.05 | $14.66 | $14.97 | $14.50 | 1,808,260 |
| 2018-07-25 | $14.76 | $14.90 | $14.60 | $14.72 | $14.26 | 1,373,710 |
| 2018-07-24 | $14.76 | $14.92 | $14.58 | $14.84 | $14.37 | 1,722,250 |
| 2018-07-23 | $14.95 | $14.96 | $14.44 | $14.74 | $14.27 | 1,669,830 |
| 2018-07-20 | $15.41 | $15.41 | $14.80 | $15.03 | $14.56 | 2,583,980 |
| 2018-07-19 | $14.46 | $15.60 | $14.35 | $15.40 | $14.91 | 3,594,310 |
| 2018-07-18 | $14.23 | $14.58 | $14.23 | $14.55 | $14.09 | 1,482,950 |
| 2018-07-17 | $14.05 | $14.37 | $14.00 | $14.23 | $13.78 | 1,037,700 |
| 2018-07-16 | $14.00 | $14.10 | $13.82 | $14.06 | $13.62 | 653,490 |
| 2018-07-13 | $14.03 | $14.08 | $13.81 | $14.01 | $13.57 | 985,050 |
| 2018-07-12 | $13.55 | $14.07 | $13.55 | $14.03 | $13.59 | 1,035,380 |
| 2018-07-11 | $14.25 | $14.25 | $13.61 | $13.67 | $13.24 | 850,080 |
| 2018-07-10 | $14.25 | $14.36 | $14.15 | $14.25 | $13.80 | 654,340 |
| 2018-07-09 | $13.98 | $14.28 | $13.95 | $14.22 | $13.77 | 681,200 |
| 2018-07-06 | $13.88 | $14.18 | $13.17 | $14.10 | $13.66 | 1,184,430 |
| 2018-07-05 | $14.33 | $14.50 | $13.75 | $13.77 | $13.34 | 840,910 |
| 2018-07-04 | $14.67 | $14.75 | $14.20 | $14.30 | $13.85 | 738,600 |
| 2018-07-03 | $14.44 | $14.73 | $14.32 | $14.70 | $14.24 | 673,600 |
| 2018-07-02 | $14.55 | $14.75 | $14.25 | $14.44 | $13.98 | 795,900 |
| 2018-06-29 | $14.41 | $14.72 | $14.22 | $14.70 | $14.24 | 835,900 |
| 2018-06-28 | $14.50 | $14.69 | $14.37 | $14.41 | $13.96 | 651,400 |
| 2018-06-27 | $14.43 | $14.83 | $14.36 | $14.46 | $14.00 | 1,055,700 |
| 2018-06-26 | $14.01 | $14.45 | $13.63 | $14.36 | $13.91 | 755,900 |
| 2018-06-25 | $14.20 | $14.40 | $14.05 | $14.08 | $13.64 | 745,400 |
| 2018-06-22 | $13.78 | $14.25 | $13.36 | $14.10 | $13.60 | 911,900 |
| 2018-06-21 | $14.52 | $14.68 | $13.86 | $13.90 | $13.40 | 1,003,650 |
| 2018-06-20 | $14.62 | $14.92 | $14.01 | $14.61 | $14.09 | 943,250 |
| 2018-06-19 | $15.75 | $16.00 | $14.63 | $14.63 | $14.11 | 1,442,400 |
| 2018-06-18 | $16.26 | $16.26 | $16.26 | $16.26 | $15.68 | 0 |
| 2018-06-15 | $17.02 | $17.18 | $15.88 | $16.26 | $15.68 | 1,464,380 |
| 2018-06-14 | $17.03 | $17.27 | $17.01 | $17.08 | $16.47 | 607,850 |
| 2018-06-13 | $17.26 | $17.45 | $17.10 | $17.15 | $16.54 | 596,960 |
| 2018-06-12 | $17.56 | $17.56 | $17.02 | $17.40 | $16.78 | 654,700 |
| 2018-06-11 | $17.78 | $17.78 | $17.35 | $17.37 | $16.75 | 803,200 |
| 2018-06-08 | $18.32 | $18.32 | $17.72 | $17.78 | $17.15 | 1,361,400 |
| 2018-06-07 | $18.16 | $19.17 | $17.92 | $18.58 | $17.92 | 2,304,790 |
| 2018-06-06 | $17.99 | $18.28 | $17.70 | $18.25 | $17.60 | 1,078,860 |
| 2018-06-05 | $17.81 | $17.99 | $17.68 | $17.94 | $17.30 | 605,200 |
| 2018-06-04 | $18.02 | $18.10 | $17.72 | $17.78 | $17.15 | 745,810 |
| 2018-06-01 | $17.70 | $18.10 | $17.56 | $18.02 | $17.38 | 944,010 |
| 2018-05-31 | $17.38 | $17.86 | $17.37 | $17.78 | $17.15 | 1,045,440 |
| 2018-05-30 | $18.41 | $18.42 | $17.24 | $17.32 | $16.70 | 1,709,900 |
| 2018-05-29 | $18.81 | $18.92 | $18.54 | $18.62 | $17.96 | 876,880 |
| 2018-05-28 | $19.00 | $19.17 | $18.64 | $18.86 | $18.19 | 924,790 |
| 2018-05-25 | $19.47 | $19.58 | $18.99 | $19.01 | $18.33 | 830,800 |
| 2018-05-24 | $19.59 | $19.67 | $19.42 | $19.44 | $18.75 | 737,700 |
| 2018-05-23 | $19.89 | $19.90 | $19.56 | $19.59 | $18.89 | 964,300 |
| 2018-05-22 | $19.92 | $20.02 | $19.70 | $19.89 | $19.18 | 973,900 |
| 2018-05-21 | $19.63 | $20.01 | $19.63 | $19.99 | $19.28 | 1,393,000 |
| 2018-05-18 | $19.55 | $19.75 | $19.33 | $19.57 | $18.87 | 1,231,790 |
| 2018-05-17 | $19.60 | $20.22 | $19.51 | $19.80 | $19.09 | 1,842,800 |
| 2018-05-16 | $19.40 | $20.49 | $19.39 | $19.71 | $19.01 | 2,121,140 |
| 2018-05-15 | $19.10 | $19.38 | $18.98 | $19.34 | $18.65 | 1,029,230 |
| 2018-05-14 | $19.02 | $19.35 | $19.00 | $19.13 | $18.45 | 828,100 |
| 2018-05-11 | $19.61 | $19.61 | $19.22 | $19.26 | $18.57 | 851,000 |
| 2018-05-10 | $19.28 | $19.61 | $19.28 | $19.58 | $18.88 | 971,500 |
| 2018-05-09 | $19.48 | $19.53 | $19.26 | $19.35 | $18.66 | 625,600 |
| 2018-05-08 | $19.36 | $19.48 | $19.20 | $19.44 | $18.75 | 831,500 |
| 2018-05-07 | $18.95 | $19.35 | $18.95 | $19.30 | $18.61 | 858,200 |
| 2018-05-04 | $18.97 | $19.07 | $18.80 | $18.99 | $18.31 | 731,700 |
| 2018-05-03 | $18.76 | $19.00 | $18.40 | $18.97 | $18.29 | 1,203,200 |
| 2018-05-02 | $18.95 | $19.16 | $18.60 | $18.72 | $18.05 | 711,100 |
| 2018-05-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.19 | 0 |
| 2018-04-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.19 | 0 |
| 2018-04-27 | $19.10 | $19.38 | $18.70 | $18.86 | $18.19 | 893,250 |
| 2018-04-26 | $19.74 | $19.74 | $19.02 | $19.04 | $18.36 | 1,123,500 |
| 2018-04-25 | $19.74 | $19.94 | $19.65 | $19.69 | $18.99 | 1,060,150 |
| 2018-04-24 | $19.58 | $19.96 | $19.51 | $19.87 | $19.16 | 1,203,800 |
| 2018-04-23 | $19.41 | $19.80 | $19.35 | $19.72 | $19.02 | 818,300 |
| 2018-04-20 | $19.94 | $19.96 | $19.44 | $19.47 | $18.78 | 871,300 |
| 2018-04-19 | $19.84 | $20.00 | $19.67 | $19.88 | $19.17 | 890,850 |
| 2018-04-18 | $20.18 | $20.18 | $19.36 | $19.84 | $19.13 | 1,020,550 |
| 2018-04-17 | $20.40 | $20.50 | $19.77 | $19.83 | $19.12 | 1,100,320 |
| 2018-04-16 | $20.68 | $20.71 | $20.21 | $20.31 | $19.59 | 885,450 |
| 2018-04-13 | $20.87 | $21.09 | $20.69 | $20.75 | $20.01 | 744,200 |
| 2018-04-12 | $21.03 | $21.15 | $20.76 | $20.79 | $20.05 | 1,055,100 |
| 2018-04-11 | $20.87 | $21.28 | $20.76 | $21.01 | $20.26 | 1,216,450 |
| 2018-04-10 | $20.68 | $20.90 | $20.59 | $20.83 | $20.09 | 1,151,800 |
| 2018-04-09 | $20.75 | $20.99 | $20.47 | $20.78 | $20.04 | 880,800 |
| 2018-04-06 | $21.03 | $21.03 | $21.03 | $21.03 | $20.28 | 0 |
| 2018-04-05 | $21.03 | $21.03 | $21.03 | $21.03 | $20.28 | 0 |
| 2018-04-04 | $21.37 | $21.47 | $21.02 | $21.03 | $20.28 | 1,162,500 |
| 2018-04-03 | $21.25 | $21.46 | $21.04 | $21.18 | $20.42 | 1,483,380 |
| 2018-04-02 | $21.60 | $22.20 | $21.47 | $21.74 | $20.96 | 1,734,800 |
| 2018-03-30 | $21.31 | $21.65 | $21.31 | $21.60 | $20.83 | 1,372,900 |
| 2018-03-29 | $20.99 | $21.44 | $20.99 | $21.27 | $20.51 | 1,292,600 |
| 2018-03-28 | $21.00 | $21.22 | $20.80 | $20.83 | $20.09 | 1,264,020 |
| 2018-03-27 | $20.93 | $21.40 | $20.75 | $21.27 | $20.51 | 1,654,800 |
| 2018-03-26 | $19.55 | $20.66 | $19.55 | $20.53 | $19.80 | 1,492,550 |
| 2018-03-23 | $22.09 | $22.37 | $20.68 | $20.68 | $19.94 | 3,021,780 |
| 2018-03-22 | $22.02 | $24.00 | $22.01 | $22.98 | $22.16 | 2,577,500 |
| 2018-03-21 | $22.35 | $22.68 | $22.21 | $22.31 | $21.51 | 1,672,300 |
| 2018-03-20 | $22.35 | $22.36 | $21.88 | $22.28 | $21.49 | 1,908,800 |
| 2018-03-19 | $22.65 | $23.09 | $22.64 | $22.66 | $21.85 | 1,352,680 |
| 2018-03-16 | $22.52 | $23.10 | $22.52 | $22.63 | $21.82 | 1,794,750 |
| 2018-03-15 | $22.93 | $23.08 | $22.17 | $22.51 | $21.71 | 2,579,320 |
| 2018-03-14 | $23.80 | $24.48 | $23.13 | $23.23 | $22.40 | 4,140,810 |
| 2018-03-13 | $22.88 | $24.97 | $22.68 | $24.04 | $23.18 | 5,450,490 |
| 2018-03-12 | $22.43 | $22.91 | $22.26 | $22.89 | $22.07 | 2,527,410 |
| 2018-03-09 | $21.73 | $23.11 | $21.71 | $22.44 | $21.64 | 3,173,800 |
| 2018-03-08 | $21.66 | $21.88 | $21.50 | $21.84 | $21.06 | 1,665,300 |
| 2018-03-07 | $21.67 | $21.93 | $21.50 | $21.69 | $20.92 | 1,652,900 |
| 2018-03-06 | $21.63 | $21.84 | $21.31 | $21.67 | $20.90 | 1,897,200 |
| 2018-03-05 | $20.90 | $22.21 | $20.83 | $21.67 | $20.90 | 2,859,330 |
| 2018-03-02 | $20.99 | $21.19 | $20.90 | $21.01 | $20.26 | 1,257,000 |
| 2018-03-01 | $20.99 | $21.29 | $20.81 | $21.17 | $20.41 | 1,675,900 |
| 2018-02-28 | $20.93 | $21.18 | $20.81 | $21.02 | $20.27 | 1,382,900 |
| 2018-02-27 | $20.91 | $21.11 | $20.71 | $21.10 | $20.35 | 1,953,240 |
| 2018-02-26 | $20.42 | $21.15 | $20.42 | $20.95 | $20.20 | 2,093,000 |
| 2018-02-23 | $20.45 | $20.58 | $20.22 | $20.57 | $19.84 | 1,626,630 |
| 2018-02-22 | $20.28 | $20.54 | $20.14 | $20.41 | $19.68 | 1,459,800 |
| 2018-02-21 | $20.09 | $20.09 | $20.09 | $20.09 | $19.37 | 0 |
| 2018-02-20 | $20.09 | $20.09 | $20.09 | $20.09 | $19.37 | 0 |
| 2018-02-19 | $20.09 | $20.09 | $20.09 | $20.09 | $19.37 | 0 |
| 2018-02-16 | $20.09 | $20.09 | $20.09 | $20.09 | $19.37 | 0 |
| 2018-02-15 | $20.09 | $20.09 | $20.09 | $20.09 | $19.37 | 0 |
| 2018-02-14 | $19.66 | $20.56 | $19.62 | $20.09 | $19.37 | 1,905,900 |
| 2018-02-13 | $19.89 | $20.37 | $19.50 | $19.69 | $18.99 | 1,739,700 |
| 2018-02-12 | $19.93 | $20.46 | $19.68 | $20.00 | $19.29 | 1,963,900 |
| 2018-02-09 | $19.88 | $20.31 | $19.10 | $19.47 | $18.78 | 2,636,970 |
| 2018-02-08 | $20.52 | $21.22 | $20.25 | $20.83 | $20.09 | 2,707,560 |
| 2018-02-07 | $21.35 | $21.35 | $19.80 | $20.64 | $19.90 | 4,165,700 |
| 2018-02-06 | $21.20 | $22.57 | $20.83 | $21.12 | $20.37 | 5,715,020 |
| 2018-02-05 | $20.28 | $20.98 | $20.28 | $20.52 | $19.79 | 1,856,500 |
| 2018-02-02 | $22.00 | $22.14 | $20.53 | $21.16 | $20.41 | 3,130,500 |
| 2018-02-01 | $23.88 | $24.31 | $22.40 | $22.54 | $21.74 | 3,713,700 |
| 2018-01-31 | $23.02 | $25.85 | $23.02 | $24.54 | $23.66 | 5,408,900 |
| 2018-01-30 | $23.80 | $24.07 | $23.33 | $23.53 | $22.69 | 2,371,100 |
| 2018-01-29 | $23.71 | $24.78 | $23.62 | $24.11 | $23.25 | 3,247,300 |
| 2018-01-26 | $24.12 | $24.36 | $23.90 | $23.92 | $23.07 | 2,670,100 |
| 2018-01-25 | $24.82 | $24.98 | $24.42 | $24.47 | $23.60 | 4,463,400 |
| 2018-01-24 | $26.20 | $26.75 | $25.08 | $25.30 | $24.40 | 9,182,450 |
| 2018-01-23 | $23.04 | $25.33 | $23.04 | $25.33 | $24.43 | 5,841,100 |
| 2018-01-22 | $23.42 | $23.42 | $22.70 | $23.03 | $22.21 | 1,550,300 |
| 2018-01-19 | $23.39 | $23.65 | $23.23 | $23.28 | $22.45 | 1,443,400 |
| 2018-01-18 | $23.30 | $23.49 | $23.15 | $23.23 | $22.40 | 1,279,100 |
| 2018-01-17 | $23.11 | $23.68 | $22.54 | $23.56 | $22.72 | 2,268,830 |
| 2018-01-16 | $22.81 | $23.14 | $22.81 | $23.12 | $22.30 | 1,480,000 |
| 2018-01-15 | $24.15 | $24.15 | $22.81 | $22.88 | $22.06 | 2,321,000 |
| 2018-01-12 | $24.41 | $24.52 | $24.06 | $24.07 | $23.21 | 1,703,400 |
| 2018-01-11 | $24.00 | $24.56 | $23.70 | $24.54 | $23.66 | 2,891,700 |
| 2018-01-10 | $24.53 | $24.59 | $23.91 | $24.02 | $23.16 | 2,322,210 |
| 2018-01-09 | $24.74 | $24.82 | $24.45 | $24.55 | $23.67 | 1,617,200 |
| 2018-01-08 | $24.95 | $24.95 | $24.42 | $24.71 | $23.83 | 2,171,830 |
| 2018-01-05 | $25.40 | $25.46 | $25.06 | $25.07 | $24.18 | 2,155,500 |
| 2018-01-04 | $25.17 | $25.50 | $25.02 | $25.28 | $24.38 | 2,949,600 |
| 2018-01-03 | $25.38 | $25.38 | $24.86 | $25.17 | $24.27 | 3,419,630 |
| 2018-01-02 | $25.70 | $25.70 | $25.29 | $25.45 | $24.54 | 2,703,000 |
| 2018-01-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.63 | 0 |
| 2017-12-29 | $24.81 | $25.56 | $24.61 | $25.54 | $24.63 | 4,399,460 |
| 2017-12-28 | $24.68 | $24.98 | $24.12 | $24.81 | $23.93 | 2,642,590 |
| 2017-12-27 | $24.90 | $24.95 | $24.63 | $24.68 | $23.80 | 2,396,000 |
| 2017-12-26 | $24.63 | $24.89 | $24.52 | $24.82 | $23.93 | 2,752,400 |
| 2017-12-25 | $25.60 | $25.79 | $24.50 | $24.62 | $23.74 | 4,145,570 |
| 2017-12-22 | $25.10 | $25.86 | $25.10 | $25.64 | $24.73 | 5,138,650 |
| 2017-12-21 | $25.69 | $25.82 | $24.56 | $24.97 | $24.08 | 4,710,300 |
| 2017-12-20 | $26.15 | $26.63 | $25.53 | $25.65 | $24.74 | 4,322,820 |
| 2017-12-19 | $26.10 | $26.68 | $25.94 | $26.05 | $25.12 | 4,222,300 |
| 2017-12-18 | $27.47 | $27.47 | $25.33 | $25.85 | $24.93 | 5,010,510 |
| 2017-12-15 | $28.17 | $28.18 | $27.45 | $27.48 | $26.50 | 4,348,100 |
| 2017-12-14 | $28.39 | $28.60 | $28.06 | $28.25 | $27.24 | 4,011,900 |
| 2017-12-13 | $28.22 | $28.89 | $28.07 | $28.58 | $27.56 | 5,128,140 |
| 2017-12-12 | $29.60 | $29.60 | $28.08 | $28.19 | $27.18 | 8,017,720 |
| 2017-12-11 | $29.95 | $30.00 | $29.41 | $29.56 | $28.51 | 7,518,130 |
| 2017-12-08 | $30.00 | $31.30 | $29.35 | $30.47 | $29.38 | 12,408,920 |
| 2017-12-07 | $31.60 | $32.90 | $31.60 | $31.60 | $30.47 | 17,353,300 |
| 2017-12-06 | $35.11 | $35.11 | $35.11 | $35.11 | $33.86 | 298,400 |
| 2017-12-05 | $39.01 | $39.01 | $39.01 | $39.01 | $37.62 | 761,600 |
| 2017-12-04 | $46.07 | $47.00 | $41.83 | $43.34 | $41.79 | 13,691,700 |
| 2017-12-01 | $44.34 | $47.66 | $43.66 | $46.48 | $44.82 | 1,979,900 |
| 2017-11-30 | $44.88 | $44.88 | $44.13 | $44.38 | $42.80 | 815,470 |
| 2017-11-29 | $44.93 | $45.00 | $43.52 | $44.88 | $43.28 | 2,817,100 |
| 2017-11-28 | $43.50 | $45.18 | $43.50 | $44.93 | $43.33 | 1,647,180 |
| 2017-11-27 | $41.22 | $45.60 | $41.22 | $44.50 | $42.91 | 2,689,610 |
| 2017-11-24 | $43.20 | $44.04 | $40.93 | $42.58 | $41.06 | 3,682,220 |
| 2017-11-23 | $44.68 | $45.00 | $40.26 | $44.84 | $43.24 | 7,528,370 |
| 2017-11-22 | $44.95 | $46.66 | $44.01 | $44.73 | $43.13 | 5,653,060 |
| 2017-11-21 | $44.16 | $44.70 | $43.69 | $44.52 | $42.93 | 2,199,960 |
| 2017-11-20 | $44.38 | $44.49 | $43.25 | $44.17 | $42.59 | 1,768,000 |
| 2017-11-17 | $45.33 | $45.96 | $43.38 | $44.60 | $43.01 | 1,397,260 |
| 2017-11-16 | $44.65 | $45.50 | $44.36 | $45.46 | $43.84 | 2,529,220 |
| 2017-11-15 | $45.19 | $45.20 | $44.13 | $44.55 | $42.96 | 931,700 |
| 2017-11-14 | $45.50 | $46.09 | $44.52 | $45.19 | $43.58 | 2,619,800 |
| 2017-11-13 | $44.10 | $46.85 | $43.37 | $45.35 | $43.73 | 5,495,270 |
| 2017-11-10 | $44.44 | $44.44 | $43.81 | $44.18 | $42.60 | 641,100 |
| 2017-11-09 | $44.46 | $44.65 | $43.78 | $44.37 | $42.79 | 1,213,640 |
| 2017-11-08 | $44.67 | $45.00 | $43.72 | $44.46 | $42.87 | 1,252,700 |
| 2017-11-07 | $44.40 | $45.35 | $44.00 | $44.95 | $43.35 | 1,748,090 |
| 2017-11-06 | $44.71 | $45.11 | $43.24 | $44.68 | $43.09 | 2,030,820 |
| 2017-11-03 | $44.70 | $44.98 | $44.19 | $44.64 | $43.05 | 1,252,030 |
| 2017-11-02 | $45.80 | $45.80 | $44.04 | $44.69 | $43.10 | 1,595,200 |
| 2017-11-01 | $45.40 | $46.40 | $44.79 | $45.75 | $44.12 | 1,706,200 |
| 2017-10-31 | $45.37 | $46.01 | $44.30 | $45.40 | $43.78 | 4,166,950 |
| 2017-10-30 | $44.45 | $45.50 | $43.45 | $44.64 | $43.05 | 1,402,540 |
| 2017-10-27 | $43.80 | $45.37 | $42.70 | $44.85 | $43.25 | 3,387,830 |
| 2017-10-26 | $42.98 | $43.99 | $42.31 | $43.33 | $41.78 | 2,164,600 |
| 2017-10-25 | $41.40 | $44.10 | $40.53 | $43.33 | $41.78 | 5,263,530 |
| 2017-10-24 | $38.13 | $41.90 | $38.08 | $41.54 | $40.06 | 9,252,830 |
| 2017-10-23 | $37.95 | $38.35 | $37.34 | $38.09 | $36.73 | 849,910 |
| 2017-10-20 | $36.84 | $37.64 | $36.84 | $37.60 | $36.26 | 872,010 |
| 2017-10-19 | $36.93 | $37.65 | $36.72 | $37.08 | $35.76 | 495,300 |
| 2017-10-18 | $36.93 | $37.13 | $36.70 | $37.09 | $35.77 | 294,600 |
| 2017-10-17 | $37.11 | $37.15 | $36.92 | $37.12 | $35.80 | 439,200 |
| 2017-10-16 | $37.15 | $37.27 | $36.95 | $37.13 | $35.81 | 509,980 |
| 2017-10-13 | $37.27 | $37.70 | $37.09 | $37.15 | $35.83 | 226,450 |
| 2017-10-12 | $37.30 | $37.33 | $37.03 | $37.30 | $35.97 | 281,710 |
| 2017-10-11 | $37.30 | $37.40 | $37.08 | $37.37 | $36.04 | 326,580 |
| 2017-10-10 | $37.39 | $37.50 | $37.05 | $37.38 | $36.05 | 257,820 |
| 2017-10-09 | $37.48 | $37.49 | $37.01 | $37.33 | $36.00 | 257,100 |
| 2017-10-06 | $37.53 | $37.53 | $37.53 | $37.53 | $36.19 | 0 |
| 2017-10-05 | $37.53 | $37.53 | $37.53 | $37.53 | $36.19 | 0 |
| 2017-10-04 | $37.53 | $37.53 | $37.53 | $37.53 | $36.19 | 0 |
| 2017-10-03 | $37.53 | $37.53 | $37.53 | $37.53 | $36.19 | 0 |
| 2017-10-02 | $37.53 | $37.53 | $37.53 | $37.53 | $36.19 | 0 |
| 2017-09-29 | $37.69 | $37.70 | $37.21 | $37.53 | $36.19 | 279,900 |
| 2017-09-28 | $37.75 | $37.98 | $36.90 | $37.88 | $36.53 | 802,200 |
| 2017-09-27 | $37.70 | $38.07 | $37.58 | $37.72 | $36.37 | 259,500 |
| 2017-09-26 | $37.92 | $38.20 | $37.58 | $38.03 | $36.67 | 178,410 |
| 2017-09-25 | $37.90 | $38.30 | $34.34 | $38.12 | $36.76 | 686,000 |
| 2017-09-22 | $38.30 | $38.30 | $38.00 | $38.16 | $36.80 | 357,200 |
| 2017-09-21 | $38.20 | $38.35 | $38.04 | $38.13 | $36.77 | 243,270 |
| 2017-09-20 | $38.26 | $38.27 | $38.05 | $38.26 | $36.90 | 197,310 |
| 2017-09-19 | $38.05 | $38.38 | $37.80 | $38.27 | $36.91 | 412,610 |
| 2017-09-18 | $38.28 | $38.37 | $38.00 | $38.27 | $36.91 | 226,000 |
| 2017-09-15 | $38.13 | $38.45 | $38.02 | $38.28 | $36.91 | 222,900 |
| 2017-09-14 | $38.25 | $38.48 | $38.15 | $38.27 | $36.91 | 331,920 |
| 2017-09-13 | $38.98 | $38.98 | $38.28 | $38.43 | $37.06 | 475,000 |
| 2017-09-12 | $38.68 | $39.38 | $38.52 | $39.02 | $37.63 | 1,352,170 |
| 2017-09-11 | $38.23 | $38.91 | $38.04 | $38.52 | $37.15 | 838,780 |
| 2017-09-08 | $38.00 | $38.30 | $37.85 | $38.24 | $36.88 | 720,510 |
| 2017-09-07 | $38.06 | $38.25 | $38.00 | $38.02 | $36.66 | 273,700 |
| 2017-09-06 | $38.28 | $38.40 | $37.85 | $38.25 | $36.89 | 307,900 |
| 2017-09-05 | $38.18 | $38.44 | $38.01 | $38.29 | $36.92 | 202,700 |
| 2017-09-04 | $38.36 | $38.38 | $38.08 | $38.19 | $36.83 | 255,600 |
| 2017-09-01 | $38.44 | $38.51 | $38.11 | $38.43 | $37.06 | 523,300 |
| 2017-08-31 | $38.57 | $38.57 | $38.41 | $38.44 | $37.07 | 621,300 |
| 2017-08-30 | $38.51 | $38.65 | $38.32 | $38.59 | $37.21 | 542,160 |
| 2017-08-29 | $38.53 | $38.82 | $38.21 | $38.65 | $37.27 | 434,060 |
| 2017-08-28 | $38.76 | $38.78 | $38.43 | $38.59 | $37.21 | 547,960 |
| 2017-08-25 | $38.80 | $38.93 | $38.35 | $38.82 | $37.44 | 636,600 |
| 2017-08-24 | $38.44 | $39.28 | $38.20 | $39.04 | $37.65 | 2,104,860 |
| 2017-08-23 | $38.39 | $38.65 | $38.00 | $38.64 | $37.26 | 1,997,160 |
| 2017-08-22 | $38.40 | $38.73 | $37.95 | $38.56 | $37.18 | 650,720 |
| 2017-08-21 | $38.50 | $38.65 | $37.90 | $38.05 | $36.69 | 326,400 |
| 2017-08-18 | $38.35 | $38.68 | $38.35 | $38.56 | $37.18 | 149,500 |
| 2017-08-17 | $38.35 | $38.57 | $38.31 | $38.55 | $37.18 | 141,900 |
| 2017-08-16 | $38.55 | $38.68 | $38.21 | $38.48 | $37.11 | 91,200 |
| 2017-08-15 | $38.49 | $38.67 | $38.31 | $38.47 | $37.10 | 164,700 |
| 2017-08-14 | $38.40 | $38.80 | $38.06 | $38.67 | $37.29 | 248,000 |
| 2017-08-11 | $38.09 | $39.02 | $37.55 | $38.78 | $37.40 | 868,130 |
| 2017-08-10 | $38.93 | $38.93 | $38.33 | $38.33 | $36.96 | 426,700 |
| 2017-08-09 | $38.79 | $38.94 | $38.52 | $38.68 | $37.30 | 259,700 |
| 2017-08-08 | $38.90 | $38.90 | $38.51 | $38.69 | $37.31 | 111,500 |
| 2017-08-07 | $38.89 | $39.07 | $38.83 | $39.01 | $37.62 | 138,400 |
| 2017-08-04 | $38.99 | $39.18 | $38.85 | $39.07 | $37.68 | 229,570 |
| 2017-08-03 | $39.33 | $39.33 | $38.83 | $39.18 | $37.78 | 258,410 |
| 2017-08-02 | $39.10 | $39.35 | $38.60 | $39.19 | $37.79 | 385,700 |
| 2017-08-01 | $39.40 | $39.40 | $38.92 | $39.16 | $37.76 | 171,700 |
| 2017-07-31 | $39.22 | $39.60 | $38.82 | $39.51 | $38.10 | 290,500 |
| 2017-07-28 | $39.50 | $39.50 | $39.03 | $39.33 | $37.93 | 221,010 |
| 2017-07-27 | $39.46 | $39.70 | $38.70 | $39.51 | $38.10 | 716,620 |
| 2017-07-26 | $40.40 | $40.40 | $38.84 | $39.55 | $38.14 | 1,622,010 |
| 2017-07-25 | $41.35 | $41.41 | $40.30 | $40.35 | $38.91 | 381,210 |
| 2017-07-24 | $41.69 | $41.69 | $41.08 | $41.33 | $39.86 | 526,730 |
| 2017-07-21 | $41.60 | $41.96 | $41.46 | $41.69 | $40.20 | 203,650 |
| 2017-07-20 | $41.97 | $41.99 | $41.50 | $41.66 | $40.17 | 275,670 |
| 2017-07-19 | $41.97 | $42.07 | $41.45 | $42.03 | $40.53 | 332,150 |
| 2017-07-18 | $41.73 | $42.74 | $41.32 | $42.07 | $40.57 | 399,860 |
| 2017-07-17 | $40.80 | $41.81 | $40.23 | $41.72 | $40.23 | 1,370,980 |
| 2017-07-14 | $41.37 | $41.37 | $41.00 | $41.06 | $39.60 | 669,140 |
| 2017-07-13 | $41.19 | $41.43 | $41.18 | $41.24 | $39.77 | 172,700 |
| 2017-07-12 | $41.44 | $41.45 | $41.06 | $41.44 | $39.96 | 224,600 |
| 2017-07-11 | $41.18 | $41.47 | $41.08 | $41.44 | $39.96 | 353,890 |
| 2017-07-10 | $41.53 | $41.55 | $41.05 | $41.49 | $40.01 | 341,710 |
| 2017-07-07 | $41.30 | $41.55 | $40.90 | $41.51 | $40.03 | 250,050 |
| 2017-07-06 | $41.52 | $41.84 | $41.25 | $41.41 | $39.93 | 1,494,950 |
| 2017-07-05 | $41.56 | $41.89 | $41.42 | $41.53 | $40.05 | 1,848,640 |
| 2017-07-04 | $41.58 | $41.88 | $41.58 | $41.78 | $40.29 | 550,340 |
| 2017-07-03 | $41.90 | $41.96 | $41.70 | $41.79 | $40.30 | 272,650 |
| 2017-06-30 | $41.71 | $42.22 | $41.71 | $41.86 | $40.37 | 127,100 |
| 2017-06-29 | $42.32 | $42.34 | $41.50 | $42.21 | $40.70 | 698,010 |
| 2017-06-28 | $42.40 | $42.97 | $41.82 | $42.57 | $41.05 | 281,140 |
| 2017-06-27 | $41.49 | $42.47 | $41.23 | $42.42 | $40.91 | 463,090 |
| 2017-06-26 | $41.57 | $41.65 | $41.21 | $41.52 | $40.04 | 876,850 |
| 2017-06-23 | $41.80 | $42.09 | $41.14 | $41.69 | $40.20 | 791,800 |
| 2017-06-22 | $41.88 | $42.49 | $41.04 | $41.94 | $40.44 | 2,501,840 |
| 2017-06-21 | $42.71 | $43.00 | $42.15 | $42.18 | $40.68 | 1,442,440 |
| 2017-06-20 | $43.14 | $43.27 | $42.85 | $42.91 | $41.38 | 169,400 |
| 2017-06-19 | $42.60 | $43.40 | $42.58 | $43.29 | $41.75 | 666,590 |
| 2017-06-16 | $43.22 | $43.61 | $40.93 | $43.50 | $41.95 | 1,393,700 |
| 2017-06-15 | $44.28 | $44.28 | $43.48 | $43.61 | $42.05 | 386,960 |
| 2017-06-14 | $44.35 | $44.95 | $44.14 | $44.28 | $42.70 | 144,200 |
| 2017-06-13 | $44.60 | $44.87 | $44.05 | $44.73 | $43.13 | 446,470 |
| 2017-06-12 | $44.52 | $44.85 | $44.38 | $44.78 | $43.18 | 605,100 |
| 2017-06-09 | $44.29 | $44.98 | $44.01 | $44.88 | $43.28 | 1,116,700 |
| 2017-06-08 | $45.18 | $45.39 | $44.88 | $44.99 | $43.39 | 278,530 |
| 2017-06-07 | $45.56 | $45.60 | $45.25 | $45.49 | $43.87 | 725,550 |
| 2017-06-06 | $45.71 | $45.71 | $45.38 | $45.62 | $43.99 | 801,450 |
| 2017-06-05 | $45.38 | $45.80 | $45.30 | $45.61 | $43.98 | 718,700 |
| 2017-06-02 | $45.51 | $45.85 | $44.89 | $45.79 | $44.16 | 723,500 |
| 2017-06-01 | $45.84 | $45.85 | $45.35 | $45.77 | $44.14 | 331,100 |
| 2017-05-31 | $45.77 | $45.98 | $45.50 | $45.83 | $44.20 | 2,768,910 |
| 2017-05-30 | $45.91 | $45.91 | $45.91 | $45.91 | $44.27 | 0 |
| 2017-05-29 | $45.91 | $45.91 | $45.91 | $45.91 | $44.27 | 0 |
| 2017-05-26 | $45.55 | $46.00 | $45.16 | $45.91 | $44.27 | 584,410 |
| 2017-05-25 | $45.70 | $46.35 | $45.02 | $46.05 | $44.41 | 2,394,450 |
| 2017-05-24 | $46.76 | $46.78 | $45.00 | $46.47 | $44.81 | 1,280,760 |
| 2017-05-23 | $45.39 | $46.50 | $45.00 | $46.33 | $44.68 | 1,939,030 |
| 2017-05-22 | $45.53 | $45.58 | $44.90 | $45.47 | $43.85 | 376,000 |
| 2017-05-19 | $45.52 | $45.80 | $45.45 | $45.57 | $43.94 | 90,330 |
| 2017-05-18 | $45.65 | $46.17 | $45.23 | $45.80 | $44.17 | 313,040 |
| 2017-05-17 | $46.01 | $46.02 | $45.70 | $45.79 | $44.16 | 306,500 |
| 2017-05-16 | $46.40 | $46.56 | $45.85 | $46.16 | $44.51 | 367,140 |
| 2017-05-15 | $46.21 | $46.53 | $46.00 | $46.43 | $44.77 | 195,630 |
| 2017-05-12 | $45.70 | $46.69 | $45.60 | $46.49 | $44.83 | 464,300 |
| 2017-05-11 | $46.00 | $46.70 | $44.85 | $46.53 | $44.87 | 945,630 |
| 2017-05-10 | $46.07 | $47.00 | $45.17 | $46.70 | $45.03 | 787,710 |
| 2017-05-09 | $44.51 | $47.40 | $43.70 | $47.06 | $45.38 | 843,200 |
| 2017-05-08 | $44.86 | $44.91 | $44.24 | $44.85 | $43.25 | 332,800 |
| 2017-05-05 | $44.31 | $44.99 | $44.06 | $44.91 | $43.31 | 288,250 |
| 2017-05-04 | $44.59 | $44.74 | $44.05 | $44.55 | $42.96 | 238,610 |
| 2017-05-03 | $44.66 | $44.71 | $43.58 | $44.56 | $42.97 | 370,400 |
| 2017-05-02 | $44.70 | $44.96 | $44.30 | $44.71 | $43.12 | 202,780 |
| 2017-05-01 | $44.99 | $44.99 | $44.99 | $44.99 | $43.39 | 0 |
| 2017-04-28 | $44.80 | $45.00 | $44.51 | $44.99 | $43.39 | 356,100 |
| 2017-04-27 | $45.12 | $45.85 | $43.82 | $44.99 | $43.39 | 551,100 |
| 2017-04-26 | $45.00 | $45.23 | $44.53 | $45.15 | $43.54 | 365,230 |
| 2017-04-25 | $45.03 | $46.07 | $44.21 | $45.13 | $43.52 | 1,701,600 |
| 2017-04-24 | $44.92 | $45.26 | $42.14 | $44.94 | $43.34 | 470,640 |
| 2017-04-21 | $44.79 | $45.37 | $44.35 | $44.92 | $43.32 | 1,364,610 |
| 2017-04-20 | $44.02 | $44.56 | $43.65 | $44.50 | $42.91 | 1,912,390 |
| 2017-04-19 | $43.44 | $44.22 | $42.98 | $43.89 | $42.32 | 2,755,860 |
| 2017-04-18 | $43.20 | $44.56 | $39.39 | $44.00 | $42.43 | 2,536,150 |
| 2017-04-17 | $44.63 | $44.96 | $43.20 | $43.77 | $42.21 | 2,467,950 |
| 2017-04-14 | $44.82 | $45.14 | $44.56 | $44.95 | $43.35 | 1,028,470 |
| 2017-04-13 | $44.60 | $45.20 | $44.37 | $45.06 | $43.45 | 908,270 |
| 2017-04-12 | $45.06 | $45.49 | $44.08 | $45.32 | $43.70 | 1,066,790 |
| 2017-04-11 | $45.00 | $45.27 | $44.79 | $45.06 | $43.45 | 1,280,250 |
| 2017-04-10 | $45.57 | $45.57 | $44.53 | $45.00 | $43.40 | 653,540 |
| 2017-04-07 | $45.60 | $45.80 | $44.95 | $45.57 | $43.94 | 511,140 |
| 2017-04-06 | $45.28 | $45.97 | $45.28 | $45.66 | $44.03 | 843,210 |
| 2017-04-05 | $45.58 | $45.79 | $44.88 | $45.69 | $44.06 | 1,065,540 |
| 2017-04-04 | $45.44 | $45.44 | $45.44 | $45.44 | $43.82 | 0 |
| 2017-04-03 | $45.44 | $45.44 | $45.44 | $45.44 | $43.82 | 0 |
| 2017-03-31 | $45.33 | $45.70 | $45.19 | $45.44 | $43.82 | 902,700 |
| 2017-03-30 | $45.30 | $45.55 | $44.17 | $45.43 | $43.81 | 953,050 |
| 2017-03-29 | $46.81 | $46.81 | $44.87 | $45.09 | $43.48 | 665,120 |
| 2017-03-28 | $46.02 | $46.97 | $46.02 | $46.66 | $45.00 | 928,350 |
| 2017-03-27 | $47.22 | $47.40 | $46.00 | $46.06 | $44.42 | 796,000 |
| 2017-03-24 | $47.67 | $47.68 | $47.00 | $47.22 | $45.54 | 577,350 |
| 2017-03-23 | $47.81 | $47.93 | $47.15 | $47.68 | $45.98 | 1,563,440 |
| 2017-03-22 | $47.70 | $48.05 | $47.42 | $47.81 | $46.10 | 1,830,380 |
| 2017-03-21 | $47.42 | $48.08 | $47.13 | $47.76 | $46.06 | 1,099,530 |
| 2017-03-20 | $47.95 | $48.87 | $47.41 | $47.64 | $45.94 | 758,980 |
| 2017-03-17 | $47.45 | $48.18 | $47.06 | $47.58 | $45.88 | 1,120,110 |
| 2017-03-16 | $46.90 | $47.60 | $46.82 | $47.45 | $45.76 | 1,468,920 |
| 2017-03-15 | $47.33 | $47.33 | $46.81 | $46.95 | $45.28 | 841,100 |
| 2017-03-14 | $47.10 | $47.90 | $46.86 | $47.25 | $45.56 | 1,850,190 |
| 2017-03-13 | $45.98 | $47.58 | $45.80 | $47.11 | $45.43 | 2,523,390 |
| 2017-03-10 | $45.81 | $45.97 | $45.11 | $45.90 | $44.26 | 1,789,110 |
| 2017-03-09 | $46.48 | $46.48 | $45.85 | $45.97 | $44.33 | 694,200 |
| 2017-03-08 | $46.69 | $46.91 | $46.13 | $46.49 | $44.83 | 1,279,730 |
| 2017-03-07 | $45.62 | $46.75 | $45.62 | $46.50 | $44.84 | 1,250,450 |
| 2017-03-06 | $45.00 | $46.16 | $44.71 | $45.98 | $44.34 | 1,136,480 |
| 2017-03-03 | $45.05 | $45.65 | $43.40 | $45.53 | $43.91 | 1,613,180 |
| 2017-03-02 | $45.52 | $45.67 | $44.10 | $45.38 | $43.76 | 1,907,280 |
| 2017-03-01 | $45.75 | $45.93 | $45.30 | $45.80 | $44.17 | 773,800 |
| 2017-02-28 | $45.50 | $45.85 | $45.00 | $45.78 | $44.15 | 764,390 |
| 2017-02-27 | $45.47 | $45.77 | $44.73 | $45.71 | $44.08 | 638,860 |
| 2017-02-24 | $46.22 | $46.22 | $45.50 | $45.53 | $43.91 | 933,390 |
| 2017-02-23 | $46.68 | $47.41 | $45.69 | $46.22 | $44.57 | 1,924,360 |
| 2017-02-22 | $48.27 | $51.25 | $47.30 | $47.41 | $45.72 | 3,635,710 |
| 2017-02-21 | $46.78 | $47.19 | $45.50 | $46.68 | $45.02 | 1,138,500 |
| 2017-02-20 | $46.97 | $47.49 | $46.50 | $46.61 | $44.95 | 732,400 |
| 2017-02-17 | $45.82 | $47.50 | $45.45 | $47.01 | $45.33 | 2,841,060 |
| 2017-02-16 | $45.78 | $45.89 | $45.51 | $45.85 | $44.21 | 349,160 |
| 2017-02-15 | $45.86 | $45.98 | $45.11 | $45.84 | $44.21 | 563,140 |
| 2017-02-14 | $46.10 | $46.10 | $45.49 | $45.85 | $44.21 | 554,890 |
| 2017-02-13 | $46.00 | $46.41 | $45.71 | $46.02 | $44.38 | 1,092,300 |
| 2017-02-10 | $46.19 | $46.26 | $45.49 | $46.07 | $44.43 | 1,454,150 |
| 2017-02-09 | $46.01 | $46.42 | $46.00 | $46.19 | $44.54 | 1,045,350 |
| 2017-02-08 | $45.95 | $46.20 | $45.71 | $46.15 | $44.50 | 712,080 |
| 2017-02-07 | $45.61 | $46.28 | $45.51 | $45.95 | $44.31 | 718,100 |
| 2017-02-06 | $45.59 | $45.72 | $45.18 | $45.61 | $43.98 | 422,800 |
| 2017-02-03 | $45.65 | $45.75 | $45.01 | $45.69 | $44.06 | 341,410 |
| 2017-02-02 | $45.73 | $45.73 | $45.73 | $45.73 | $44.10 | 0 |
| 2017-02-01 | $45.73 | $45.73 | $45.73 | $45.73 | $44.10 | 0 |
| 2017-01-31 | $45.73 | $45.73 | $45.73 | $45.73 | $44.10 | 0 |
| 2017-01-30 | $45.73 | $45.73 | $45.73 | $45.73 | $44.10 | 0 |
| 2017-01-27 | $45.73 | $45.73 | $45.73 | $45.73 | $44.10 | 0 |
| 2017-01-26 | $45.53 | $45.77 | $45.19 | $45.73 | $44.10 | 503,850 |
| 2017-01-25 | $45.99 | $45.99 | $43.60 | $45.77 | $44.14 | 592,810 |
| 2017-01-24 | $46.18 | $46.39 | $45.61 | $45.87 | $44.23 | 1,480,370 |
| 2017-01-23 | $45.65 | $46.10 | $45.64 | $45.96 | $44.32 | 1,491,490 |
| 2017-01-20 | $44.60 | $45.98 | $44.01 | $45.81 | $44.18 | 1,251,760 |
| 2017-01-19 | $45.51 | $45.97 | $44.73 | $44.79 | $43.19 | 832,820 |
| 2017-01-18 | $45.21 | $46.09 | $45.20 | $46.00 | $44.36 | 978,280 |
| 2017-01-17 | $44.30 | $45.94 | $42.13 | $45.89 | $44.25 | 2,106,190 |
| 2017-01-16 | $45.54 | $46.48 | $41.00 | $45.05 | $43.44 | 4,084,490 |
| 2017-01-13 | $44.60 | $45.61 | $44.49 | $45.55 | $43.93 | 1,274,960 |
| 2017-01-12 | $44.43 | $44.76 | $43.68 | $44.61 | $43.02 | 1,089,830 |
| 2017-01-11 | $44.65 | $45.80 | $44.31 | $44.41 | $42.83 | 1,376,000 |
| 2017-01-10 | $47.00 | $47.53 | $44.20 | $45.75 | $44.12 | 3,089,510 |
| 2017-01-09 | $46.42 | $46.42 | $45.38 | $45.49 | $43.87 | 1,109,970 |
| 2017-01-06 | $46.89 | $47.07 | $45.30 | $46.44 | $44.78 | 2,690,950 |
| 2017-01-05 | $48.95 | $48.95 | $46.98 | $47.07 | $45.39 | 2,411,500 |
| 2017-01-04 | $49.47 | $50.20 | $48.52 | $49.06 | $47.31 | 977,010 |
| 2017-01-03 | $47.90 | $49.77 | $47.90 | $49.45 | $47.69 | 2,486,230 |
| 2017-01-02 | $47.89 | $47.89 | $47.89 | $47.89 | $46.18 | 0 |
| 2016-12-30 | $47.70 | $48.28 | $47.00 | $47.89 | $46.18 | 1,236,690 |
| 2016-12-29 | $47.48 | $47.99 | $46.97 | $47.88 | $46.17 | 966,200 |
| 2016-12-28 | $46.80 | $47.92 | $46.61 | $47.48 | $45.79 | 1,252,070 |
| 2016-12-27 | $47.39 | $47.40 | $46.56 | $47.01 | $45.33 | 768,000 |
| 2016-12-26 | $47.30 | $47.99 | $44.81 | $46.90 | $45.23 | 1,889,230 |
| 2016-12-23 | $48.83 | $53.40 | $47.00 | $48.10 | $46.38 | 5,877,230 |
| 2016-12-22 | $50.35 | $50.35 | $48.90 | $49.05 | $47.30 | 2,410,520 |
| 2016-12-21 | $50.21 | $50.99 | $49.43 | $50.65 | $48.84 | 2,522,230 |
| 2016-12-20 | $50.06 | $51.28 | $49.00 | $50.76 | $48.95 | 1,615,170 |
| 2016-12-19 | $49.80 | $51.00 | $48.50 | $50.68 | $48.87 | 2,493,870 |
| 2016-12-16 | $51.05 | $52.91 | $50.02 | $50.33 | $48.53 | 4,549,910 |
| 2016-12-15 | $48.16 | $52.99 | $46.89 | $51.92 | $50.07 | 4,721,000 |
| 2016-12-14 | $51.00 | $53.68 | $49.10 | $50.00 | $48.22 | 7,985,250 |
| 2016-12-13 | $44.96 | $50.15 | $44.88 | $48.80 | $47.06 | 4,313,690 |
| 2016-12-12 | $46.00 | $47.20 | $45.20 | $45.59 | $43.96 | 2,077,090 |
| 2016-12-09 | $44.49 | $47.87 | $44.20 | $46.23 | $44.58 | 2,975,310 |
| 2016-12-08 | $45.79 | $45.80 | $44.51 | $44.60 | $43.01 | 981,310 |
| 2016-12-07 | $45.50 | $45.92 | $44.05 | $45.84 | $44.21 | 1,239,420 |
| 2016-12-06 | $45.95 | $45.95 | $45.01 | $45.66 | $44.03 | 714,870 |
| 2016-12-05 | $45.00 | $46.00 | $42.24 | $45.92 | $44.28 | 1,218,650 |
| 2016-12-02 | $46.38 | $47.18 | $44.50 | $45.66 | $44.03 | 1,176,700 |
| 2016-12-01 | $46.74 | $47.98 | $46.00 | $46.51 | $44.85 | 1,347,770 |
| 2016-11-30 | $45.56 | $48.00 | $45.00 | $46.90 | $45.23 | 2,226,440 |
| 2016-11-29 | $43.10 | $45.30 | $43.10 | $45.15 | $43.54 | 2,839,810 |
| 2016-11-28 | $45.43 | $46.00 | $43.44 | $43.60 | $42.04 | 2,092,540 |
| 2016-11-25 | $44.60 | $45.75 | $44.25 | $45.43 | $43.81 | 1,445,270 |
| 2016-11-24 | $45.55 | $46.18 | $44.65 | $45.08 | $43.47 | 2,447,420 |
| 2016-11-23 | $46.89 | $46.90 | $45.45 | $45.55 | $43.93 | 1,674,100 |
| 2016-11-22 | $44.95 | $46.78 | $44.40 | $46.35 | $44.70 | 3,061,160 |
| 2016-11-21 | $45.51 | $45.88 | $43.43 | $45.36 | $43.74 | 2,403,000 |
| 2016-11-18 | $46.00 | $49.20 | $44.98 | $45.53 | $43.91 | 2,922,260 |
| 2016-11-17 | $45.30 | $46.46 | $44.83 | $46.09 | $44.45 | 1,582,040 |
| 2016-11-16 | $44.34 | $45.33 | $44.33 | $45.29 | $43.67 | 1,754,730 |
| 2016-11-15 | $44.55 | $45.72 | $44.49 | $44.61 | $43.02 | 1,606,030 |
| 2016-11-14 | $43.78 | $44.99 | $43.48 | $44.97 | $43.37 | 2,302,960 |
| 2016-11-11 | $43.48 | $44.70 | $42.99 | $43.90 | $42.33 | 2,124,260 |
| 2016-11-10 | $42.99 | $44.17 | $42.80 | $43.58 | $42.03 | 2,156,210 |
| 2016-11-09 | $43.09 | $43.14 | $41.15 | $43.02 | $41.49 | 2,242,470 |
| 2016-11-08 | $43.00 | $43.77 | $42.56 | $42.99 | $41.46 | 3,908,360 |
| 2016-11-07 | $43.00 | $43.28 | $42.20 | $42.92 | $41.39 | 1,927,040 |
| 2016-11-04 | $42.06 | $44.28 | $41.60 | $43.47 | $41.92 | 5,404,400 |
| 2016-11-03 | $41.50 | $42.17 | $40.89 | $42.06 | $40.56 | 2,311,030 |
| 2016-11-02 | $40.54 | $41.88 | $40.12 | $41.58 | $40.10 | 2,455,410 |
| 2016-11-01 | $40.25 | $42.00 | $39.90 | $40.26 | $38.82 | 2,845,370 |
| 2016-10-31 | $40.63 | $41.40 | $39.92 | $40.51 | $39.07 | 0 |
| 2016-10-28 | $42.30 | $43.52 | $41.10 | $41.32 | $39.85 | 3,130,590 |
| 2016-10-27 | $40.21 | $43.30 | $39.90 | $42.77 | $41.24 | 3,476,690 |
| 2016-10-26 | $41.26 | $41.65 | $40.10 | $40.43 | $38.99 | 3,650,660 |
| 2016-10-25 | $38.37 | $42.52 | $38.37 | $42.21 | $40.70 | 5,271,720 |
| 2016-10-24 | $38.58 | $39.19 | $38.16 | $38.65 | $37.27 | 2,235,120 |
| 2016-10-21 | $38.27 | $38.86 | $38.01 | $38.58 | $37.20 | 4,767,330 |
| 2016-10-20 | $37.50 | $38.98 | $37.50 | $38.40 | $37.03 | 5,790,700 |
| 2016-10-19 | $37.80 | $39.12 | $36.00 | $38.27 | $36.91 | 5,676,660 |
| 2016-10-18 | $38.08 | $39.19 | $37.73 | $37.98 | $36.63 | 3,663,530 |
| 2016-10-17 | $37.33 | $38.37 | $36.70 | $37.87 | $36.52 | 2,647,140 |
| 2016-10-14 | $37.54 | $38.40 | $36.99 | $37.23 | $35.90 | 2,247,120 |
| 2016-10-13 | $37.75 | $38.19 | $37.61 | $37.80 | $36.45 | 1,526,690 |
| 2016-10-12 | $37.60 | $38.48 | $37.50 | $37.93 | $36.58 | 1,451,500 |
| 2016-10-11 | $37.41 | $38.28 | $36.77 | $37.89 | $36.54 | 3,302,060 |
| 2016-10-10 | $35.32 | $37.30 | $35.30 | $37.08 | $35.76 | 3,431,540 |
| 2016-10-07 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 0 |
| 2016-10-06 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 0 |
| 2016-10-05 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 0 |
| 2016-10-04 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 0 |
| 2016-10-03 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 0 |
| 2016-09-30 | $36.03 | $36.26 | $34.71 | $35.32 | $34.06 | 2,212,600 |
| 2016-09-29 | $36.28 | $36.74 | $35.88 | $36.03 | $34.74 | 1,059,460 |
| 2016-09-28 | $36.63 | $37.10 | $35.50 | $36.36 | $35.06 | 1,715,280 |
| 2016-09-27 | $36.52 | $37.39 | $35.75 | $36.63 | $35.32 | 2,374,290 |
| 2016-09-26 | $37.05 | $37.97 | $36.15 | $37.02 | $35.70 | 3,351,890 |
| 2016-09-23 | $35.70 | $37.88 | $35.61 | $37.43 | $36.10 | 4,220,520 |
| 2016-09-22 | $36.01 | $36.49 | $35.60 | $35.78 | $34.50 | 2,726,280 |
| 2016-09-21 | $36.81 | $36.97 | $35.20 | $36.20 | $34.91 | 4,106,980 |
| 2016-09-20 | $35.37 | $36.99 | $35.00 | $36.87 | $35.56 | 4,329,950 |
| 2016-09-19 | $34.50 | $35.88 | $34.03 | $35.47 | $34.20 | 1,637,090 |
| 2016-09-16 | $34.93 | $34.93 | $34.93 | $34.93 | $33.68 | 0 |
| 2016-09-15 | $34.93 | $34.93 | $34.93 | $34.93 | $33.68 | 0 |
| 2016-09-14 | $34.79 | $35.36 | $34.39 | $34.93 | $33.68 | 2,308,220 |
| 2016-09-13 | $35.15 | $36.50 | $34.84 | $35.31 | $34.05 | 3,010,490 |
| 2016-09-12 | $33.50 | $35.66 | $33.32 | $35.14 | $33.89 | 3,957,400 |
| 2016-09-09 | $35.03 | $36.30 | $34.68 | $34.83 | $33.59 | 3,275,310 |
| 2016-09-08 | $33.80 | $35.80 | $33.44 | $35.23 | $33.97 | 5,611,370 |
| 2016-09-07 | $33.58 | $34.08 | $33.35 | $33.61 | $32.41 | 3,109,590 |
| 2016-09-06 | $33.02 | $34.17 | $32.90 | $33.38 | $32.19 | 3,005,130 |
| 2016-09-05 | $32.11 | $33.25 | $32.11 | $33.23 | $32.04 | 2,676,920 |
| 2016-09-02 | $32.33 | $32.57 | $32.00 | $32.26 | $31.11 | 1,171,080 |
| 2016-09-01 | $32.10 | $32.69 | $32.10 | $32.31 | $31.16 | 1,412,760 |
| 2016-08-31 | $32.33 | $32.59 | $32.03 | $32.37 | $31.22 | 1,123,590 |
| 2016-08-30 | $33.00 | $33.40 | $32.34 | $32.53 | $31.37 | 1,419,010 |
| 2016-08-29 | $32.35 | $33.50 | $32.26 | $32.96 | $31.78 | 1,825,010 |
| 2016-08-26 | $31.96 | $32.48 | $31.81 | $32.34 | $31.19 | 2,072,570 |
| 2016-08-25 | $32.59 | $32.59 | $31.03 | $31.89 | $30.75 | 1,768,410 |
| 2016-08-24 | $32.25 | $32.98 | $32.14 | $32.62 | $31.46 | 1,704,960 |
| 2016-08-23 | $31.95 | $32.70 | $31.95 | $32.24 | $31.09 | 1,400,990 |
| 2016-08-22 | $33.69 | $33.69 | $31.95 | $32.21 | $31.06 | 2,921,080 |
| 2016-08-19 | $34.60 | $35.41 | $33.68 | $33.73 | $32.53 | 3,518,090 |
| 2016-08-18 | $33.09 | $35.12 | $32.93 | $35.06 | $33.81 | 6,337,740 |
| 2016-08-17 | $33.36 | $33.38 | $32.70 | $33.11 | $31.93 | 3,296,060 |
| 2016-08-16 | $33.86 | $34.10 | $33.10 | $33.68 | $32.48 | 4,047,530 |
| 2016-08-15 | $34.10 | $34.40 | $32.80 | $34.29 | $33.07 | 5,501,620 |
| 2016-08-12 | $32.28 | $34.60 | $32.10 | $34.16 | $32.94 | 7,282,140 |
| 2016-08-11 | $30.60 | $33.58 | $30.20 | $32.75 | $31.58 | 6,967,720 |
| 2016-08-10 | $29.79 | $30.91 | $29.65 | $30.58 | $29.49 | 2,649,970 |
| 2016-08-09 | $29.55 | $30.15 | $29.28 | $29.90 | $28.83 | 1,496,240 |
| 2016-08-08 | $29.50 | $29.65 | $28.60 | $29.64 | $28.58 | 1,185,480 |
| 2016-08-05 | $29.18 | $29.70 | $29.03 | $29.48 | $28.43 | 1,317,330 |
| 2016-08-04 | $29.09 | $29.20 | $28.90 | $29.12 | $28.08 | 841,520 |
| 2016-08-03 | $29.03 | $29.18 | $28.81 | $29.03 | $27.99 | 765,960 |
| 2016-08-02 | $28.93 | $29.20 | $28.80 | $29.14 | $28.10 | 1,183,940 |
| 2016-08-01 | $29.37 | $29.57 | $28.30 | $28.83 | $27.80 | 2,138,980 |
| 2016-07-29 | $29.29 | $29.85 | $29.00 | $29.60 | $28.54 | 1,877,460 |
| 2016-07-28 | $29.46 | $29.63 | $28.63 | $29.09 | $28.05 | 1,777,770 |
| 2016-07-27 | $30.69 | $30.78 | $28.88 | $29.46 | $28.41 | 3,404,950 |
| 2016-07-26 | $30.46 | $30.80 | $30.21 | $30.68 | $29.59 | 1,891,130 |
| 2016-07-25 | $30.33 | $30.69 | $30.10 | $30.33 | $29.25 | 1,694,020 |
| 2016-07-22 | $31.26 | $31.26 | $30.10 | $30.49 | $29.40 | 2,153,790 |
| 2016-07-21 | $30.64 | $31.19 | $30.46 | $31.12 | $30.01 | 2,020,300 |
| 2016-07-20 | $30.68 | $30.97 | $30.54 | $30.64 | $29.55 | 1,778,250 |
| 2016-07-19 | $30.01 | $31.00 | $30.01 | $30.88 | $29.78 | 2,382,630 |
| 2016-07-18 | $30.47 | $30.47 | $29.82 | $30.10 | $29.03 | 1,672,140 |
| 2016-07-15 | $30.67 | $30.67 | $30.15 | $30.43 | $29.34 | 1,805,660 |
| 2016-07-14 | $30.50 | $30.69 | $30.21 | $30.43 | $29.34 | 1,874,040 |
| 2016-07-13 | $30.28 | $30.89 | $30.28 | $30.48 | $29.39 | 2,300,240 |
| 2016-07-12 | $30.88 | $30.88 | $29.49 | $30.30 | $29.22 | 2,739,990 |
| 2016-07-11 | $31.20 | $31.84 | $30.50 | $30.66 | $29.57 | 2,994,400 |
| 2016-07-08 | $30.13 | $31.28 | $30.13 | $31.10 | $29.99 | 3,732,370 |
| 2016-07-07 | $30.48 | $30.56 | $30.05 | $30.20 | $29.12 | 2,181,910 |
| 2016-07-06 | $30.16 | $30.68 | $30.11 | $30.45 | $29.36 | 2,050,990 |
| 2016-07-05 | $29.85 | $30.73 | $29.69 | $30.29 | $29.21 | 3,065,210 |
| 2016-07-04 | $29.05 | $29.94 | $29.05 | $29.81 | $28.75 | 3,069,980 |
| 2016-07-01 | $29.26 | $29.54 | $29.01 | $29.14 | $28.10 | 1,811,120 |
| 2016-06-30 | $29.21 | $29.48 | $28.72 | $29.29 | $28.25 | 2,406,430 |
| 2016-06-29 | $28.94 | $29.49 | $28.66 | $29.22 | $28.18 | 3,687,200 |
| 2016-06-28 | $28.38 | $28.88 | $28.17 | $28.72 | $27.70 | 2,487,090 |
| 2016-06-27 | $27.55 | $28.64 | $27.53 | $28.45 | $27.44 | 1,763,240 |
| 2016-06-24 | $28.55 | $28.84 | $26.58 | $28.04 | $27.04 | 1,941,070 |
| 2016-06-23 | $28.65 | $29.00 | $28.28 | $28.63 | $27.61 | 1,877,010 |
| 2016-06-22 | $28.08 | $28.80 | $27.52 | $28.69 | $27.67 | 1,466,160 |
| 2016-06-21 | $28.48 | $28.74 | $27.90 | $28.06 | $27.06 | 2,281,560 |
| 2016-06-20 | $27.30 | $29.00 | $27.30 | $28.43 | $27.42 | 3,613,110 |
| 2016-06-17 | $29.98 | $30.24 | $29.31 | $29.52 | $28.47 | 1,649,790 |
| 2016-06-16 | $29.00 | $30.23 | $28.85 | $29.80 | $28.74 | 2,613,470 |
| 2016-06-15 | $27.85 | $29.35 | $27.64 | $29.04 | $28.00 | 1,641,910 |
| 2016-06-14 | $28.10 | $28.18 | $27.38 | $28.16 | $27.16 | 1,792,980 |
| 2016-06-13 | $29.80 | $29.98 | $27.99 | $28.12 | $27.12 | 2,247,200 |
| 2016-06-10 | $30.41 | $30.41 | $30.41 | $30.41 | $29.33 | 0 |
| 2016-06-09 | $30.41 | $30.41 | $30.41 | $30.41 | $29.33 | 0 |
| 2016-06-08 | $30.80 | $30.80 | $30.00 | $30.41 | $29.33 | 1,674,040 |
| 2016-06-07 | $31.06 | $31.06 | $30.35 | $30.87 | $29.77 | 1,982,080 |
| 2016-06-06 | $30.40 | $31.20 | $30.30 | $31.04 | $29.93 | 2,319,050 |
| 2016-06-03 | $30.00 | $30.60 | $29.72 | $30.36 | $29.28 | 2,374,140 |
| 2016-06-02 | $29.70 | $30.50 | $29.60 | $30.16 | $29.08 | 2,356,820 |
| 2016-06-01 | $29.52 | $29.52 | $29.52 | $29.52 | $28.47 | 0 |
| 2016-05-31 | $28.26 | $29.65 | $28.00 | $29.52 | $28.47 | 3,088,040 |
| 2016-05-30 | $28.24 | $28.49 | $27.60 | $28.27 | $27.26 | 1,967,100 |
| 2016-05-27 | $28.48 | $28.48 | $27.90 | $28.33 | $27.32 | 1,547,140 |
| 2016-05-26 | $28.27 | $28.58 | $27.01 | $28.40 | $27.39 | 1,686,300 |
| 2016-05-25 | $28.78 | $28.86 | $28.06 | $28.39 | $27.38 | 2,061,460 |
| 2016-05-24 | $28.41 | $29.18 | $28.13 | $28.59 | $27.57 | 2,166,020 |
| 2016-05-23 | $27.58 | $28.41 | $27.40 | $28.27 | $27.26 | 2,882,130 |
| 2016-05-20 | $26.63 | $27.45 | $26.07 | $27.41 | $26.43 | 1,605,600 |
| 2016-05-19 | $26.96 | $27.89 | $26.80 | $26.92 | $25.96 | 1,794,320 |
| 2016-05-18 | $28.30 | $28.30 | $26.51 | $26.93 | $25.97 | 3,242,780 |
| 2016-05-17 | $29.56 | $29.68 | $28.46 | $28.65 | $27.63 | 3,069,260 |
| 2016-05-16 | $28.30 | $29.70 | $27.69 | $29.57 | $28.52 | 3,306,950 |
| 2016-05-13 | $26.98 | $28.08 | $26.98 | $27.60 | $26.62 | 3,783,640 |
| 2016-05-12 | $27.59 | $27.59 | $26.00 | $27.01 | $26.05 | 3,087,830 |
| 2016-05-11 | $30.10 | $30.16 | $28.00 | $28.11 | $27.11 | 3,285,300 |
| 2016-05-10 | $29.65 | $30.49 | $29.33 | $29.53 | $28.48 | 3,162,780 |
| 2016-05-09 | $31.59 | $31.59 | $29.28 | $30.21 | $29.13 | 6,966,300 |
| 2016-05-06 | $35.21 | $35.55 | $32.09 | $32.39 | $31.23 | 7,137,690 |
| 2016-05-05 | $35.80 | $35.99 | $35.00 | $35.62 | $34.35 | 3,051,770 |
| 2016-05-04 | $36.25 | $37.52 | $35.98 | $36.28 | $34.99 | 4,168,680 |
| 2016-05-03 | $35.48 | $36.33 | $34.90 | $36.29 | $35.00 | 3,786,670 |
| 2016-05-02 | $35.78 | $35.78 | $35.78 | $35.78 | $34.50 | 0 |
| 2016-04-29 | $35.03 | $36.30 | $34.51 | $35.78 | $34.50 | 4,396,580 |
| 2016-04-28 | $36.00 | $36.89 | $34.86 | $35.65 | $34.38 | 6,951,210 |
| 2016-04-27 | $33.01 | $34.84 | $32.95 | $34.00 | $32.79 | 2,909,550 |
| 2016-04-26 | $32.25 | $33.19 | $32.25 | $33.14 | $31.96 | 2,177,890 |
| 2016-04-25 | $32.00 | $33.17 | $31.68 | $32.63 | $31.47 | 2,312,910 |
| 2016-04-22 | $32.03 | $32.98 | $31.09 | $32.63 | $31.47 | 3,081,880 |
| 2016-04-21 | $32.77 | $33.80 | $31.96 | $32.06 | $30.92 | 3,327,380 |
| 2016-04-20 | $35.80 | $35.93 | $32.20 | $32.84 | $31.67 | 4,965,270 |
| 2016-04-19 | $35.15 | $36.12 | $34.80 | $35.77 | $34.49 | 3,336,970 |
| 2016-04-18 | $35.76 | $35.76 | $34.20 | $34.89 | $33.65 | 3,135,960 |
| 2016-04-15 | $35.75 | $36.20 | $34.83 | $36.00 | $34.72 | 3,852,900 |
| 2016-04-14 | $34.99 | $35.99 | $34.63 | $35.71 | $34.44 | 4,608,310 |
| 2016-04-13 | $34.02 | $35.20 | $34.02 | $34.61 | $33.38 | 3,588,930 |
| 2016-04-12 | $34.50 | $34.70 | $33.81 | $34.47 | $33.24 | 3,488,490 |
| 2016-04-11 | $33.50 | $34.87 | $33.00 | $34.71 | $33.47 | 3,779,910 |
| 2016-04-08 | $33.25 | $33.50 | $32.12 | $33.09 | $31.91 | 3,018,520 |
| 2016-04-07 | $34.85 | $34.95 | $33.20 | $33.43 | $32.24 | 4,104,080 |
| 2016-04-06 | $34.03 | $35.85 | $34.03 | $34.99 | $33.74 | 4,972,900 |
| 2016-04-05 | $33.18 | $34.50 | $33.00 | $34.03 | $32.82 | 3,924,550 |
| 2016-04-04 | $33.10 | $33.10 | $33.10 | $33.10 | $31.92 | 0 |
| 2016-04-01 | $34.20 | $34.66 | $32.65 | $33.10 | $31.92 | 4,548,520 |
| 2016-03-31 | $33.31 | $36.30 | $33.11 | $34.51 | $33.28 | 6,728,970 |
| 2016-03-30 | $32.67 | $33.83 | $32.40 | $33.51 | $32.31 | 4,718,130 |
| 2016-03-29 | $34.50 | $34.78 | $31.68 | $32.53 | $31.37 | 7,267,980 |
| 2016-03-28 | $36.83 | $37.98 | $33.40 | $34.49 | $33.26 | 7,411,040 |
| 2016-03-25 | $33.02 | $36.45 | $33.02 | $36.45 | $35.15 | 6,641,600 |
| 2016-03-24 | $32.22 | $34.40 | $31.59 | $33.14 | $31.96 | 5,388,500 |
| 2016-03-23 | $31.48 | $32.88 | $31.00 | $32.54 | $31.38 | 4,776,160 |
| 2016-03-22 | $29.82 | $33.05 | $29.52 | $31.30 | $30.18 | 5,604,420 |
| 2016-03-21 | $29.80 | $30.40 | $29.51 | $30.32 | $29.24 | 4,526,480 |
| 2016-03-18 | $28.50 | $29.87 | $28.10 | $29.47 | $28.42 | 5,237,330 |
| 2016-03-17 | $26.85 | $28.29 | $26.81 | $28.22 | $27.21 | 6,604,210 |
| 2016-03-16 | $27.89 | $28.97 | $27.20 | $27.31 | $26.34 | 9,427,220 |
| 2016-03-15 | $26.60 | $26.91 | $26.12 | $26.34 | $25.40 | 3,601,230 |
| 2016-03-14 | $26.08 | $27.39 | $25.60 | $26.84 | $25.88 | 5,682,210 |
| 2016-03-11 | $25.00 | $26.00 | $24.86 | $25.81 | $24.89 | 3,226,640 |
| 2016-03-10 | $25.30 | $26.69 | $25.03 | $25.47 | $24.56 | 3,963,830 |
| 2016-03-09 | $24.95 | $26.25 | $24.55 | $25.51 | $24.60 | 3,112,940 |
| 2016-03-08 | $25.18 | $25.49 | $24.10 | $25.40 | $24.49 | 2,590,740 |
| 2016-03-07 | $24.66 | $25.41 | $24.43 | $25.30 | $24.40 | 2,703,650 |
| 2016-03-04 | $25.12 | $25.65 | $23.62 | $24.26 | $23.39 | 3,869,180 |
| 2016-03-03 | $25.43 | $26.17 | $25.33 | $25.57 | $24.66 | 3,931,900 |
| 2016-03-02 | $24.16 | $25.69 | $24.02 | $25.52 | $24.61 | 4,151,110 |
| 2016-03-01 | $23.84 | $24.88 | $22.71 | $24.37 | $23.50 | 3,574,930 |
| 2016-02-29 | $26.58 | $26.58 | $24.13 | $24.13 | $23.27 | 6,422,570 |
| 2016-02-26 | $26.22 | $27.46 | $25.89 | $26.81 | $25.85 | 4,688,840 |
| 2016-02-25 | $29.00 | $29.00 | $26.21 | $26.21 | $25.28 | 6,602,810 |
| 2016-02-24 | $27.77 | $29.25 | $27.45 | $29.12 | $28.08 | 6,025,650 |
| 2016-02-23 | $27.47 | $28.50 | $27.00 | $27.92 | $26.92 | 4,443,424 |
| 2016-02-22 | $27.10 | $27.80 | $26.70 | $27.50 | $26.52 | 4,109,500 |
| 2016-02-19 | $26.25 | $27.49 | $26.05 | $26.73 | $25.78 | 3,605,640 |
| 2016-02-18 | $27.36 | $27.58 | $26.36 | $26.42 | $25.48 | 4,345,490 |
| 2016-02-17 | $25.86 | $27.18 | $25.65 | $26.89 | $25.93 | 5,278,940 |
| 2016-02-16 | $25.00 | $26.40 | $24.93 | $25.98 | $25.05 | 4,586,590 |
| 2016-02-15 | $24.25 | $24.80 | $23.51 | $24.56 | $23.68 | 4,668,390 |
| 2016-02-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2016-02-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2016-02-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2016-02-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2016-02-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.07 | 0 |
| 2016-02-05 | $25.48 | $26.29 | $24.80 | $24.96 | $24.07 | 4,745,660 |
| 2016-02-04 | $23.25 | $25.22 | $23.05 | $25.22 | $24.32 | 5,117,090 |
| 2016-02-03 | $22.99 | $23.21 | $22.30 | $22.93 | $22.11 | 3,349,330 |
| 2016-02-02 | $22.41 | $23.62 | $22.41 | $23.34 | $22.51 | 3,063,500 |
| 2016-02-01 | $22.85 | $22.95 | $21.72 | $22.42 | $21.62 | 2,729,200 |
| 2016-01-29 | $21.30 | $23.50 | $21.26 | $23.02 | $22.20 | 4,441,920 |
| 2016-01-28 | $22.90 | $23.88 | $21.32 | $21.97 | $21.19 | 3,626,460 |
| 2016-01-27 | $25.00 | $25.25 | $22.37 | $23.23 | $22.40 | 6,064,220 |
| 2016-01-26 | $27.47 | $27.47 | $24.86 | $24.86 | $23.97 | 4,487,730 |
| 2016-01-25 | $28.39 | $28.48 | $27.00 | $27.62 | $26.63 | 4,476,450 |
| 2016-01-22 | $27.30 | $28.48 | $26.26 | $27.71 | $26.72 | 3,186,060 |
| 2016-01-21 | $28.50 | $29.88 | $27.02 | $27.23 | $26.26 | 4,353,910 |
| 2016-01-20 | $28.15 | $29.77 | $28.10 | $29.28 | $28.24 | 4,732,480 |
| 2016-01-19 | $26.45 | $28.85 | $26.45 | $28.66 | $27.64 | 5,136,970 |
| 2016-01-18 | $25.27 | $27.49 | $25.27 | $26.85 | $25.89 | 4,107,770 |
| 2016-01-15 | $27.07 | $27.79 | $25.60 | $25.67 | $24.75 | 4,512,040 |
| 2016-01-14 | $24.67 | $28.01 | $24.65 | $27.57 | $26.59 | 5,968,650 |
| 2016-01-13 | $25.30 | $27.68 | $25.08 | $25.92 | $25.00 | 6,303,260 |
| 2016-01-12 | $24.24 | $25.90 | $23.84 | $25.27 | $24.37 | 4,207,480 |
| 2016-01-11 | $27.05 | $28.00 | $25.21 | $25.21 | $24.31 | 4,541,620 |
| 2016-01-08 | $29.11 | $30.58 | $26.80 | $28.01 | $27.01 | 6,259,830 |
| 2016-01-07 | $32.40 | $32.40 | $29.69 | $29.69 | $28.63 | 447,600 |
| 2016-01-06 | $32.52 | $33.40 | $31.51 | $32.99 | $31.81 | 3,361,060 |
| 2016-01-05 | $32.15 | $34.80 | $31.09 | $32.16 | $31.01 | 4,892,640 |
| 2016-01-04 | $38.00 | $39.90 | $34.43 | $34.53 | $33.30 | 2,915,650 |
| 2016-01-01 | $38.23 | $38.23 | $38.23 | $38.23 | $36.87 | 0 |
| 2015-12-31 | $40.16 | $40.30 | $37.01 | $38.23 | $36.87 | 2,945,370 |
| 2015-12-30 | $39.85 | $40.68 | $39.53 | $40.25 | $38.81 | 3,158,770 |
| 2015-12-29 | $39.55 | $39.97 | $38.90 | $39.43 | $38.02 | 1,971,970 |
| 2015-12-28 | $39.17 | $40.65 | $38.85 | $39.34 | $37.94 | 3,795,790 |
| 2015-12-25 | $39.59 | $40.98 | $38.83 | $39.63 | $38.22 | 5,083,640 |
| 2015-12-24 | $38.12 | $39.98 | $36.00 | $39.62 | $38.21 | 4,256,320 |
| 2015-12-23 | $40.28 | $40.40 | $38.71 | $38.86 | $37.47 | 4,230,530 |
| 2015-12-22 | $40.87 | $40.96 | $39.90 | $40.33 | $38.89 | 2,795,780 |
| 2015-12-21 | $40.50 | $41.48 | $39.47 | $40.89 | $39.43 | 5,278,080 |
| 2015-12-18 | $41.50 | $41.50 | $39.70 | $40.49 | $39.05 | 5,571,070 |
| 2015-12-17 | $40.01 | $42.00 | $39.70 | $41.61 | $40.13 | 6,243,880 |
| 2015-12-16 | $42.12 | $42.40 | $40.00 | $40.19 | $38.76 | 4,198,700 |
| 2015-12-15 | $40.28 | $42.52 | $39.00 | $41.48 | $40.00 | 3,711,100 |
| 2015-12-14 | $42.59 | $42.59 | $38.73 | $41.13 | $39.66 | 6,412,590 |
| 2015-12-11 | $45.00 | $45.46 | $41.00 | $43.03 | $41.50 | 4,590,210 |
| 2015-12-10 | $45.77 | $46.65 | $43.52 | $44.56 | $42.97 | 3,261,600 |
| 2015-12-09 | $45.00 | $48.90 | $45.00 | $46.62 | $44.96 | 5,710,950 |
| 2015-12-08 | $42.50 | $46.76 | $41.71 | $45.58 | $43.95 | 6,844,740 |
| 2015-12-07 | $42.27 | $43.49 | $41.90 | $42.51 | $40.99 | 6,055,060 |
| 2015-12-04 | $42.20 | $44.00 | $41.03 | $42.02 | $40.52 | 6,990,980 |
| 2015-12-03 | $37.65 | $42.88 | $37.01 | $42.88 | $41.35 | 13,208,980 |
| 2015-12-02 | $38.75 | $40.17 | $35.19 | $38.98 | $37.59 | 12,178,390 |
| 2015-12-01 | $43.50 | $43.80 | $39.10 | $39.10 | $37.71 | 10,550,130 |
| 2015-11-30 | $48.00 | $49.00 | $43.44 | $43.44 | $41.89 | 15,124,460 |
| 2015-11-27 | $47.00 | $49.20 | $44.80 | $48.27 | $46.55 | 9,603,570 |
| 2015-11-26 | $46.06 | $48.50 | $45.00 | $45.71 | $44.08 | 5,859,170 |
| 2015-11-25 | $43.40 | $47.81 | $43.01 | $47.38 | $45.69 | 10,000,670 |
| 2015-11-24 | $43.02 | $44.99 | $42.01 | $44.06 | $42.49 | 3,911,340 |
| 2015-11-23 | $45.50 | $46.00 | $41.79 | $43.37 | $41.82 | 9,311,000 |
| 2015-11-20 | $44.50 | $46.08 | $43.88 | $46.08 | $44.44 | 13,892,340 |
| 2015-11-19 | $38.80 | $41.89 | $38.70 | $41.89 | $40.40 | 6,822,930 |
| 2015-11-18 | $39.99 | $40.45 | $37.50 | $38.08 | $36.72 | 15,152,160 |
| 2015-11-17 | $36.78 | $36.78 | $36.78 | $36.78 | $35.47 | 1,917,650 |
| 2015-11-16 | $30.10 | $33.44 | $30.10 | $33.44 | $32.25 | 10,276,490 |
| 2015-11-13 | $30.65 | $31.49 | $28.50 | $30.40 | $29.32 | 6,585,220 |
| 2015-11-12 | $29.50 | $31.28 | $29.00 | $30.97 | $29.87 | 7,060,770 |
| 2015-11-11 | $28.50 | $30.99 | $28.00 | $29.68 | $28.62 | 9,303,230 |
| 2015-11-10 | $26.20 | $28.88 | $25.73 | $28.35 | $27.34 | 8,126,940 |
| 2015-11-09 | $25.74 | $26.65 | $25.25 | $26.37 | $25.43 | 3,959,010 |
| 2015-11-06 | $25.30 | $26.50 | $25.29 | $26.16 | $25.23 | 5,475,560 |
| 2015-11-05 | $24.48 | $26.06 | $24.48 | $25.36 | $24.46 | 6,068,880 |
| 2015-11-04 | $23.39 | $24.72 | $23.39 | $24.64 | $23.76 | 6,152,440 |
| 2015-11-03 | $23.30 | $23.77 | $22.80 | $23.50 | $22.66 | 3,485,420 |
| 2015-11-02 | $23.25 | $24.18 | $22.62 | $23.53 | $22.69 | 4,697,280 |
| 2015-10-30 | $24.23 | $24.96 | $23.67 | $24.02 | $23.16 | 5,931,570 |
| 2015-10-29 | $24.03 | $24.96 | $23.80 | $24.50 | $23.63 | 5,669,770 |
| 2015-10-28 | $25.26 | $25.26 | $23.61 | $24.52 | $23.65 | 6,603,980 |
| 2015-10-27 | $25.31 | $25.80 | $23.70 | $25.23 | $24.33 | 7,752,000 |
| 2015-10-26 | $23.90 | $26.10 | $23.25 | $25.86 | $24.94 | 10,206,170 |
| 2015-10-23 | $22.93 | $23.95 | $22.62 | $23.76 | $22.91 | 6,496,170 |
| 2015-10-22 | $21.65 | $23.50 | $21.50 | $23.01 | $22.19 | 5,754,200 |
| 2015-10-21 | $23.63 | $24.03 | $21.28 | $21.73 | $20.95 | 7,455,100 |
| 2015-10-20 | $23.09 | $23.70 | $22.60 | $23.64 | $22.80 | 5,803,900 |
| 2015-10-19 | $23.60 | $24.01 | $22.68 | $23.03 | $22.21 | 6,611,370 |
| 2015-10-16 | $23.12 | $23.98 | $22.75 | $23.55 | $22.71 | 8,251,090 |
| 2015-10-15 | $21.60 | $22.95 | $21.57 | $22.93 | $22.11 | 6,981,380 |
| 2015-10-14 | $22.80 | $22.80 | $21.58 | $21.87 | $21.09 | 6,979,670 |
| 2015-10-13 | $21.52 | $23.28 | $21.52 | $22.67 | $21.86 | 7,853,920 |
| 2015-10-12 | $20.80 | $22.27 | $20.78 | $21.82 | $21.04 | 10,786,100 |
| 2015-10-09 | $20.39 | $21.22 | $20.00 | $20.78 | $20.04 | 7,835,030 |
| 2015-10-08 | $20.20 | $20.80 | $19.65 | $20.50 | $19.77 | 10,007,690 |
| 2015-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 0 |
| 2015-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 0 |
| 2015-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 0 |
| 2015-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 0 |
| 2015-10-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.80 | 0 |
| 2015-09-30 | $19.50 | $19.98 | $19.20 | $19.50 | $18.80 | 4,624,300 |
| 2015-09-29 | $19.20 | $20.27 | $18.60 | $19.68 | $18.98 | 8,158,490 |
| 2015-09-28 | $18.30 | $19.50 | $17.80 | $19.45 | $18.76 | 5,356,480 |
| 2015-09-25 | $19.37 | $19.64 | $18.00 | $18.25 | $17.60 | 6,175,560 |
| 2015-09-24 | $19.13 | $19.72 | $19.00 | $19.42 | $18.73 | 5,481,210 |
| 2015-09-23 | $19.00 | $19.82 | $18.77 | $19.12 | $18.44 | 9,113,590 |
| 2015-09-22 | $18.35 | $20.36 | $18.35 | $19.84 | $19.13 | 13,552,060 |
| 2015-09-21 | $17.16 | $18.60 | $17.00 | $18.55 | $17.89 | 9,101,920 |
| 2015-09-18 | $17.29 | $17.65 | $16.77 | $17.24 | $16.63 | 8,751,830 |
| 2015-09-17 | $18.51 | $19.17 | $17.36 | $17.40 | $16.78 | 12,594,480 |
| 2015-09-16 | $17.70 | $19.79 | $16.83 | $19.26 | $18.57 | 17,126,130 |
| 2015-09-15 | $19.00 | $19.47 | $18.06 | $18.06 | $17.42 | 9,982,860 |
| 2015-09-14 | $20.40 | $21.60 | $18.50 | $20.07 | $19.35 | 17,534,950 |
| 2015-09-11 | $19.60 | $20.70 | $19.52 | $20.18 | $19.46 | 9,547,960 |
| 2015-09-10 | $20.10 | $21.00 | $19.55 | $19.78 | $19.07 | 14,734,230 |
| 2015-09-09 | $19.19 | $21.23 | $19.05 | $21.23 | $20.47 | 21,943,200 |
| 2015-09-08 | $18.53 | $19.88 | $17.26 | $19.30 | $18.61 | 16,710,480 |
| 2015-09-07 | $20.10 | $20.67 | $18.86 | $18.89 | $18.22 | 21,507,250 |
| 2015-09-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.21 | 0 |
| 2015-09-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.21 | 0 |
| 2015-09-02 | $20.96 | $23.56 | $20.96 | $20.96 | $20.21 | 28,942,080 |
| 2015-09-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.46 | 525,600 |
| 2015-08-31 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 2,130,600 |
| 2015-08-28 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 2,681,800 |
| 2015-08-27 | $31.96 | $31.96 | $31.96 | $31.96 | $30.82 | 16,800 |
| 2015-08-26 | $35.51 | $35.51 | $35.51 | $35.51 | $34.24 | 37,500 |
| 2015-08-25 | $39.46 | $39.46 | $39.46 | $39.46 | $38.05 | 5,800 |
| 2015-08-24 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-21 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-20 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-19 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-18 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-17 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-14 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-13 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-12 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-11 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-10 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
| 2015-08-07 | $43.84 | $43.84 | $43.84 | $43.84 | $42.28 | 0 |
Sichuan Langsha Holding Ltd (600137) News Headlines
Recent Sichuan Langsha Holding Ltd (600137) News
Similar Companies to Sichuan Langsha Holding Ltd (600137) 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 | -- | -- | -- |