Changchun Yidong Clutch CompanyLtd (600148) Exchange: SHG
Data as of Aug. 22, 2025
$22.61 ($0.18) 0.80%
Changchun Yidong Clutch CompanyLtd - Daily Information
Click for more stock information on Changchun Yidong Clutch CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.55 |
| Previous Close | $22.61 |
| High | $22.78 |
| Low | $22.22 |
| Adjusted Open | $22.55 |
| Previous Adjusted Close | $22.61 |
| Adjusted High | $22.78 |
| Adjusted Low | $22.22 |
Invest in Changchun Yidong Clutch CompanyLtd (600148)
Historical Stock Data for Changchun Yidong Clutch CompanyLtd (600148)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $22.55 | $22.78 | $22.22 | $22.61 | $22.61 | 6,956,000 |
| 2025-08-14 | $23.36 | $23.85 | $22.43 | $22.43 | $22.43 | 8,280,530 |
| 2025-08-13 | $23.01 | $23.60 | $22.87 | $23.32 | $23.32 | 7,880,000 |
| 2025-08-12 | $22.90 | $23.31 | $22.70 | $22.89 | $22.89 | 5,066,600 |
| 2025-08-11 | $22.65 | $23.16 | $22.65 | $22.98 | $22.98 | 5,292,000 |
| 2025-08-08 | $22.92 | $23.20 | $22.61 | $22.97 | $22.97 | 6,344,100 |
| 2025-08-07 | $23.03 | $23.16 | $22.58 | $23.01 | $23.01 | 7,052,600 |
| 2025-08-06 | $22.69 | $23.35 | $22.54 | $23.08 | $23.08 | 8,993,500 |
| 2025-08-05 | $22.30 | $22.77 | $22.24 | $22.68 | $22.68 | 8,303,000 |
| 2025-08-04 | $21.52 | $22.25 | $21.45 | $22.25 | $22.25 | 5,269,000 |
| 2025-08-01 | $21.66 | $21.80 | $21.46 | $21.66 | $21.66 | 3,572,500 |
| 2025-07-31 | $21.83 | $22.10 | $21.57 | $21.78 | $21.78 | 4,491,000 |
| 2025-07-30 | $22.40 | $22.60 | $21.63 | $21.95 | $21.95 | 7,342,100 |
| 2025-07-29 | $22.71 | $22.85 | $22.24 | $22.43 | $22.43 | 7,871,200 |
| 2025-07-28 | $22.05 | $22.87 | $21.90 | $22.85 | $22.85 | 10,464,490 |
| 2025-07-25 | $21.44 | $21.99 | $21.22 | $21.96 | $21.96 | 8,061,600 |
| 2025-07-24 | $21.12 | $21.49 | $21.12 | $21.43 | $21.43 | 4,682,740 |
| 2025-07-23 | $21.40 | $21.42 | $21.10 | $21.17 | $21.17 | 5,891,500 |
| 2025-07-22 | $21.63 | $22.00 | $21.48 | $21.51 | $21.51 | 6,724,500 |
| 2025-07-21 | $21.58 | $21.88 | $21.37 | $21.71 | $21.71 | 7,025,750 |
| 2025-07-18 | $21.28 | $21.93 | $21.26 | $21.68 | $21.68 | 9,607,740 |
| 2025-07-17 | $20.78 | $21.45 | $20.63 | $21.44 | $21.44 | 12,264,100 |
| 2025-07-16 | $21.46 | $21.54 | $20.66 | $20.80 | $20.80 | 15,245,220 |
| 2025-07-15 | $23.98 | $23.98 | $22.08 | $22.08 | $22.08 | 18,432,730 |
| 2025-07-14 | $23.71 | $26.31 | $23.71 | $24.53 | $24.53 | 29,131,280 |
| 2025-07-11 | $24.15 | $26.33 | $23.62 | $23.92 | $23.92 | 22,914,580 |
| 2025-07-10 | $25.04 | $25.56 | $23.91 | $24.65 | $24.65 | 23,182,610 |
| 2025-07-09 | $23.87 | $25.04 | $23.87 | $25.04 | $25.04 | 21,819,730 |
| 2025-07-08 | $20.81 | $22.76 | $20.56 | $22.76 | $22.76 | 10,122,450 |
| 2025-07-07 | $20.35 | $20.70 | $20.08 | $20.69 | $20.69 | 2,345,200 |
| 2025-07-04 | $20.81 | $20.85 | $20.32 | $20.37 | $20.37 | 2,398,300 |
| 2025-07-03 | $20.91 | $21.12 | $20.61 | $20.80 | $20.80 | 3,483,800 |
| 2025-07-02 | $21.16 | $21.95 | $20.92 | $21.02 | $21.02 | 5,458,300 |
| 2025-06-30 | $20.96 | $21.74 | $20.80 | $21.38 | $21.38 | 6,083,300 |
| 2025-06-27 | $20.46 | $21.10 | $20.40 | $20.80 | $20.80 | 5,355,700 |
| 2025-06-26 | $20.57 | $21.10 | $20.30 | $20.48 | $20.48 | 6,589,700 |
| 2025-06-25 | $20.11 | $20.72 | $20.11 | $20.58 | $20.58 | 5,400,700 |
| 2025-06-24 | $19.59 | $20.18 | $19.40 | $20.11 | $20.11 | 4,241,100 |
| 2025-06-23 | $18.67 | $19.75 | $18.60 | $19.58 | $19.58 | 4,609,600 |
| 2025-06-20 | $18.81 | $19.05 | $18.69 | $18.69 | $18.69 | 1,364,600 |
| 2025-06-19 | $19.12 | $19.28 | $18.75 | $18.81 | $18.81 | 2,025,600 |
| 2025-06-18 | $19.23 | $19.28 | $19.00 | $19.16 | $19.16 | 1,342,500 |
| 2025-06-17 | $19.00 | $19.36 | $18.91 | $19.23 | $19.23 | 2,060,700 |
| 2025-06-13 | $19.36 | $19.36 | $18.99 | $19.01 | $19.01 | 2,332,800 |
| 2025-06-12 | $19.63 | $19.70 | $19.08 | $19.31 | $19.31 | 3,091,200 |
| 2025-06-11 | $19.55 | $19.84 | $19.45 | $19.70 | $19.70 | 3,147,200 |
| 2025-06-10 | $19.49 | $20.11 | $19.29 | $19.63 | $19.63 | 4,725,720 |
| 2025-06-09 | $19.46 | $19.74 | $19.36 | $19.57 | $19.57 | 3,369,900 |
| 2025-06-06 | $19.63 | $19.68 | $19.15 | $19.36 | $19.36 | 4,429,300 |
| 2025-06-05 | $19.89 | $20.28 | $19.57 | $19.68 | $19.68 | 6,827,700 |
| 2025-06-04 | $19.55 | $19.57 | $19.33 | $19.36 | $19.36 | 3,020,800 |
| 2025-06-03 | $19.14 | $19.68 | $18.95 | $19.45 | $19.45 | 3,782,000 |
| 2025-05-30 | $20.00 | $20.17 | $19.09 | $19.15 | $19.15 | 6,135,100 |
| 2025-05-29 | $20.19 | $20.51 | $19.91 | $20.18 | $20.18 | 5,166,390 |
| 2025-05-28 | $21.20 | $21.43 | $20.01 | $20.10 | $20.10 | 8,068,300 |
| 2025-05-27 | $21.44 | $21.62 | $20.90 | $21.58 | $21.58 | 7,609,690 |
| 2025-05-26 | $22.00 | $22.11 | $21.05 | $21.35 | $21.35 | 8,781,420 |
| 2025-05-23 | $22.88 | $22.88 | $21.26 | $21.90 | $21.90 | 17,588,100 |
| 2025-05-22 | $20.88 | $23.08 | $20.17 | $23.08 | $23.08 | 18,065,430 |
| 2025-05-21 | $22.09 | $22.23 | $20.78 | $20.98 | $20.98 | 13,223,060 |
| 2025-05-20 | $20.29 | $22.23 | $19.82 | $22.23 | $22.23 | 10,089,220 |
| 2025-05-19 | $19.93 | $20.70 | $19.82 | $20.21 | $20.21 | 8,727,600 |
| 2025-05-16 | $19.07 | $19.49 | $18.79 | $19.22 | $19.22 | 4,217,890 |
| 2025-05-15 | $18.54 | $18.97 | $18.39 | $18.67 | $18.67 | 2,345,560 |
| 2025-05-14 | $19.01 | $19.15 | $18.44 | $18.63 | $18.63 | 3,212,460 |
| 2025-05-13 | $19.10 | $19.53 | $18.87 | $19.08 | $19.08 | 4,501,800 |
| 2025-05-12 | $18.57 | $19.22 | $18.50 | $19.08 | $19.08 | 3,522,300 |
| 2025-05-09 | $18.75 | $18.80 | $18.32 | $18.57 | $18.57 | 2,116,200 |
| 2025-05-08 | $18.19 | $18.77 | $18.19 | $18.72 | $18.72 | 3,013,900 |
| 2025-05-07 | $18.10 | $18.70 | $18.10 | $18.30 | $18.30 | 4,451,000 |
| 2025-05-06 | $17.91 | $18.02 | $17.68 | $17.98 | $17.98 | 2,297,200 |
| 2025-04-30 | $17.50 | $18.03 | $17.50 | $17.94 | $17.94 | 2,437,200 |
| 2025-04-29 | $16.76 | $17.82 | $16.70 | $17.46 | $17.46 | 3,083,830 |
| 2025-04-28 | $17.16 | $17.16 | $16.70 | $16.76 | $16.76 | 1,199,600 |
| 2025-04-25 | $17.20 | $17.47 | $17.06 | $17.16 | $17.16 | 1,615,700 |
| 2025-04-24 | $17.52 | $17.66 | $17.10 | $17.25 | $17.25 | 2,018,800 |
| 2025-04-23 | $17.16 | $17.66 | $17.14 | $17.61 | $17.61 | 1,919,400 |
| 2025-04-22 | $17.17 | $17.46 | $17.08 | $17.22 | $17.22 | 1,836,300 |
| 2025-04-21 | $16.76 | $17.17 | $16.60 | $17.10 | $17.10 | 1,788,360 |
| 2025-04-18 | $16.66 | $16.81 | $16.40 | $16.76 | $16.76 | 973,400 |
| 2025-04-17 | $16.69 | $17.00 | $16.59 | $16.76 | $16.76 | 1,280,810 |
| 2025-04-16 | $17.21 | $17.29 | $16.38 | $16.69 | $16.69 | 1,504,600 |
| 2025-04-15 | $17.30 | $17.48 | $17.13 | $17.21 | $17.21 | 1,266,900 |
| 2025-04-14 | $16.85 | $17.44 | $16.85 | $17.22 | $17.22 | 1,667,600 |
| 2025-04-11 | $16.53 | $16.92 | $16.50 | $16.76 | $16.76 | 1,635,000 |
| 2025-04-10 | $16.51 | $17.00 | $16.37 | $16.65 | $16.65 | 2,701,700 |
| 2025-04-09 | $15.42 | $16.31 | $14.50 | $16.28 | $16.28 | 2,961,600 |
| 2025-04-08 | $15.86 | $16.18 | $15.40 | $15.77 | $15.77 | 3,080,000 |
| 2025-04-07 | $17.38 | $17.38 | $16.07 | $16.07 | $16.07 | 2,940,200 |
| 2025-04-03 | $17.74 | $18.08 | $17.40 | $17.85 | $17.85 | 1,342,200 |
| 2025-04-02 | $17.75 | $18.03 | $17.71 | $17.88 | $17.88 | 1,333,400 |
| 2025-04-01 | $17.65 | $18.25 | $17.65 | $17.86 | $17.86 | 1,525,620 |
| 2025-03-31 | $17.75 | $17.93 | $17.49 | $17.74 | $17.74 | 1,437,400 |
| 2025-03-28 | $17.97 | $18.07 | $17.60 | $17.76 | $17.76 | 1,294,200 |
| 2025-03-27 | $18.22 | $18.33 | $17.82 | $18.00 | $18.00 | 1,807,700 |
| 2025-03-26 | $18.10 | $18.56 | $17.99 | $18.40 | $18.40 | 1,774,800 |
| 2025-03-25 | $18.20 | $18.40 | $17.96 | $18.09 | $18.09 | 1,517,100 |
| 2025-03-24 | $19.20 | $19.32 | $17.79 | $18.30 | $18.30 | 3,623,500 |
| 2025-03-21 | $20.11 | $20.21 | $19.19 | $19.19 | $19.19 | 3,998,300 |
| 2025-03-20 | $19.75 | $20.56 | $19.67 | $20.22 | $20.22 | 5,049,800 |
| 2025-03-19 | $19.85 | $20.38 | $19.51 | $19.93 | $19.93 | 3,724,500 |
| 2025-03-18 | $19.75 | $19.95 | $19.71 | $19.85 | $19.85 | 1,528,800 |
| 2025-03-17 | $19.69 | $19.96 | $19.69 | $19.84 | $19.84 | 1,845,200 |
| 2025-03-14 | $19.91 | $20.07 | $19.42 | $19.80 | $19.80 | 2,233,000 |
| 2025-03-13 | $20.29 | $20.36 | $19.64 | $20.00 | $20.00 | 2,635,900 |
| 2025-03-12 | $20.08 | $20.44 | $20.01 | $20.29 | $20.29 | 3,028,400 |
| 2025-03-11 | $19.50 | $20.30 | $19.42 | $20.02 | $20.02 | 3,472,100 |
| 2025-03-10 | $19.70 | $19.84 | $19.05 | $19.71 | $19.71 | 4,713,940 |
| 2025-03-07 | $19.48 | $20.81 | $19.39 | $20.17 | $20.17 | 5,688,300 |
| 2025-03-06 | $19.34 | $19.79 | $19.24 | $19.56 | $19.56 | 1,876,600 |
| 2025-03-05 | $19.20 | $19.54 | $19.01 | $19.33 | $19.33 | 1,654,000 |
| 2025-03-04 | $18.37 | $19.49 | $18.36 | $19.33 | $19.33 | 2,874,200 |
| 2025-03-03 | $18.81 | $19.11 | $18.31 | $18.52 | $18.52 | 1,836,400 |
| 2025-02-28 | $19.32 | $19.36 | $18.88 | $18.90 | $18.90 | 1,583,400 |
| 2025-02-27 | $19.70 | $19.76 | $19.09 | $19.35 | $19.35 | 1,899,850 |
| 2025-02-26 | $19.47 | $19.69 | $19.27 | $19.54 | $19.54 | 2,155,000 |
| 2025-02-25 | $19.33 | $19.82 | $19.24 | $19.49 | $19.49 | 2,228,020 |
| 2025-02-24 | $18.97 | $20.02 | $18.90 | $19.63 | $19.63 | 3,938,000 |
| 2025-02-20 | $18.86 | $19.31 | $18.86 | $19.28 | $19.28 | 2,293,820 |
| 2025-02-19 | $18.51 | $19.30 | $18.39 | $19.06 | $19.06 | 2,601,700 |
| 2025-02-18 | $19.09 | $19.16 | $18.47 | $18.54 | $18.54 | 3,001,600 |
| 2025-02-17 | $19.07 | $19.27 | $18.85 | $19.21 | $19.21 | 2,369,800 |
| 2025-02-14 | $19.35 | $19.62 | $18.90 | $19.07 | $19.07 | 3,299,600 |
| 2025-02-13 | $19.90 | $20.15 | $19.41 | $19.43 | $19.43 | 4,019,610 |
| 2025-02-12 | $20.06 | $20.33 | $19.51 | $20.15 | $20.15 | 6,378,310 |
| 2025-02-11 | $19.48 | $21.44 | $19.00 | $20.68 | $20.68 | 10,818,200 |
| 2025-02-10 | $19.50 | $19.79 | $19.01 | $19.49 | $19.49 | 6,133,800 |
| 2025-02-07 | $18.58 | $18.95 | $18.39 | $18.77 | $18.77 | 3,508,810 |
| 2025-02-06 | $17.88 | $18.58 | $17.70 | $18.58 | $18.58 | 2,687,900 |
| 2025-02-05 | $17.39 | $17.95 | $17.35 | $17.82 | $17.82 | 2,014,200 |
| 2025-01-27 | $17.91 | $17.91 | $17.35 | $17.44 | $17.44 | 1,938,060 |
| 2025-01-24 | $17.42 | $17.83 | $17.40 | $17.80 | $17.80 | 2,173,430 |
| 2025-01-23 | $17.85 | $18.22 | $17.52 | $17.58 | $17.58 | 2,613,500 |
| 2025-01-22 | $18.08 | $18.08 | $17.60 | $17.85 | $17.85 | 1,545,700 |
| 2025-01-21 | $18.22 | $18.26 | $17.57 | $18.08 | $18.08 | 2,104,970 |
| 2025-01-20 | $18.29 | $18.46 | $18.02 | $18.08 | $18.08 | 2,965,900 |
| 2025-01-17 | $18.12 | $18.54 | $17.89 | $18.29 | $18.29 | 3,971,100 |
| 2025-01-16 | $18.32 | $18.75 | $17.88 | $18.12 | $18.12 | 3,589,300 |
| 2025-01-15 | $18.54 | $19.17 | $18.21 | $18.32 | $18.32 | 4,782,600 |
| 2025-01-14 | $17.20 | $18.58 | $17.20 | $18.48 | $18.48 | 4,553,500 |
| 2025-01-13 | $17.57 | $17.66 | $16.70 | $17.26 | $17.26 | 3,468,600 |
| 2025-01-09 | $16.80 | $18.57 | $16.42 | $18.57 | $18.57 | 4,043,400 |
| 2025-01-08 | $17.12 | $17.29 | $16.31 | $16.88 | $16.88 | 2,894,600 |
| 2025-01-07 | $16.80 | $17.24 | $16.50 | $17.20 | $17.20 | 2,325,200 |
| 2025-01-06 | $16.80 | $17.04 | $16.08 | $16.83 | $16.83 | 2,545,000 |
| 2025-01-03 | $18.02 | $18.23 | $16.74 | $16.99 | $16.99 | 3,726,800 |
| 2025-01-02 | $17.95 | $18.80 | $17.75 | $18.10 | $18.10 | 4,016,800 |
| 2024-12-31 | $18.50 | $18.61 | $17.80 | $17.94 | $17.94 | 4,322,200 |
| 2024-12-30 | $19.02 | $19.28 | $18.45 | $18.51 | $18.51 | 2,412,300 |
| 2024-12-27 | $19.18 | $19.44 | $18.86 | $19.01 | $19.01 | 2,216,700 |
| 2024-12-26 | $18.52 | $19.35 | $18.50 | $19.18 | $19.18 | 3,603,700 |
| 2024-12-25 | $19.04 | $19.20 | $18.00 | $18.60 | $18.60 | 3,970,900 |
| 2024-12-24 | $20.10 | $20.15 | $18.80 | $19.10 | $19.10 | 4,977,200 |
| 2024-12-23 | $21.00 | $21.20 | $19.81 | $19.97 | $19.97 | 4,042,200 |
| 2024-12-20 | $20.99 | $21.55 | $20.88 | $21.16 | $21.16 | 2,633,000 |
| 2024-12-19 | $20.50 | $21.30 | $20.30 | $21.04 | $21.04 | 3,531,200 |
| 2024-12-18 | $20.59 | $21.47 | $20.53 | $20.91 | $20.91 | 4,146,500 |
| 2024-12-17 | $21.92 | $22.00 | $20.46 | $20.50 | $20.50 | 5,026,920 |
| 2024-12-16 | $22.55 | $22.68 | $21.63 | $22.01 | $22.01 | 6,155,940 |
| 2024-12-13 | $23.90 | $23.90 | $22.64 | $22.70 | $22.70 | 4,667,300 |
| 2024-12-12 | $23.80 | $24.15 | $23.24 | $23.92 | $23.92 | 4,707,900 |
| 2024-12-11 | $24.20 | $24.20 | $23.60 | $23.80 | $23.80 | 4,280,200 |
| 2024-12-10 | $25.03 | $25.22 | $23.98 | $24.21 | $24.21 | 7,798,100 |
| 2024-12-09 | $25.50 | $25.58 | $24.16 | $24.63 | $24.63 | 5,895,420 |
| 2024-12-06 | $24.00 | $25.98 | $23.88 | $25.50 | $25.50 | 7,920,190 |
| 2024-12-05 | $23.50 | $24.26 | $23.03 | $24.18 | $24.18 | 5,247,570 |
| 2024-12-04 | $23.91 | $24.13 | $23.16 | $23.30 | $23.30 | 4,382,310 |
| 2024-12-03 | $24.86 | $24.86 | $23.88 | $24.06 | $24.06 | 5,708,870 |
| 2024-12-02 | $25.97 | $26.24 | $24.50 | $24.95 | $24.95 | 10,406,300 |
| 2024-11-29 | $24.39 | $26.20 | $24.38 | $25.98 | $25.98 | 9,242,750 |
| 2024-11-28 | $25.11 | $25.60 | $24.40 | $24.66 | $24.66 | 7,238,440 |
| 2024-11-27 | $25.84 | $26.00 | $24.78 | $25.36 | $25.36 | 8,596,600 |
| 2024-11-26 | $24.20 | $26.30 | $23.71 | $25.85 | $25.85 | 15,596,440 |
| 2024-11-25 | $24.00 | $24.95 | $23.61 | $24.44 | $24.44 | 12,405,760 |
| 2024-11-22 | $23.99 | $24.60 | $23.60 | $23.82 | $23.82 | 11,221,720 |
| 2024-11-21 | $24.16 | $25.85 | $23.20 | $24.66 | $24.66 | 19,216,230 |
| 2024-11-20 | $24.52 | $26.44 | $23.40 | $25.19 | $25.19 | 27,167,700 |
| 2024-11-19 | $23.86 | $24.04 | $22.02 | $24.04 | $24.04 | 7,085,470 |
| 2024-11-18 | $19.85 | $21.85 | $19.85 | $21.85 | $21.85 | 5,967,260 |
| 2024-11-15 | $20.79 | $20.94 | $19.70 | $19.86 | $19.86 | 3,849,100 |
| 2024-11-14 | $21.00 | $21.44 | $20.72 | $20.78 | $20.78 | 4,488,800 |
| 2024-11-13 | $20.92 | $21.88 | $19.90 | $21.79 | $21.79 | 8,572,660 |
| 2024-11-12 | $19.35 | $21.07 | $19.23 | $20.82 | $20.82 | 10,525,740 |
| 2024-11-11 | $18.90 | $19.69 | $18.80 | $19.51 | $19.51 | 6,138,610 |
| 2024-11-08 | $19.30 | $20.47 | $19.01 | $19.73 | $19.73 | 6,533,400 |
| 2024-11-07 | $18.75 | $19.55 | $18.42 | $19.11 | $19.11 | 5,849,250 |
| 2024-11-06 | $19.50 | $19.81 | $18.58 | $18.75 | $18.75 | 7,951,700 |
| 2024-11-05 | $18.89 | $19.90 | $18.70 | $19.62 | $19.62 | 7,190,060 |
| 2024-11-04 | $19.39 | $19.77 | $18.67 | $18.89 | $18.89 | 6,245,000 |
| 2024-11-01 | $20.60 | $20.83 | $18.90 | $19.39 | $19.39 | 11,888,610 |
| 2024-10-31 | $19.12 | $21.18 | $19.07 | $20.88 | $20.88 | 17,750,930 |
| 2024-10-30 | $18.64 | $20.41 | $18.45 | $19.25 | $19.25 | 12,590,520 |
| 2024-10-29 | $18.01 | $19.66 | $18.01 | $19.01 | $19.01 | 12,945,040 |
| 2024-10-28 | $17.43 | $18.48 | $17.21 | $18.22 | $18.22 | 12,239,120 |
| 2024-10-25 | $16.33 | $17.99 | $16.33 | $17.34 | $17.34 | 11,319,090 |
| 2024-10-24 | $16.35 | $16.68 | $15.98 | $16.35 | $16.35 | 4,157,000 |
| 2024-10-23 | $16.26 | $16.80 | $16.15 | $16.35 | $16.35 | 5,253,270 |
| 2024-10-22 | $16.33 | $16.45 | $15.93 | $16.14 | $16.14 | 5,884,800 |
| 2024-10-21 | $16.19 | $16.76 | $16.18 | $16.76 | $16.76 | 6,887,420 |
| 2024-10-18 | $15.94 | $16.39 | $15.59 | $16.16 | $16.16 | 4,851,610 |
| 2024-10-17 | $16.51 | $16.80 | $15.78 | $15.83 | $15.83 | 6,479,200 |
| 2024-10-16 | $16.65 | $16.83 | $16.32 | $16.50 | $16.50 | 5,190,100 |
| 2024-10-15 | $17.06 | $17.49 | $16.86 | $16.88 | $16.88 | 7,833,240 |
| 2024-10-14 | $16.60 | $17.45 | $16.20 | $17.45 | $17.45 | 10,808,420 |
| 2024-10-11 | $15.88 | $16.74 | $15.59 | $16.59 | $16.59 | 8,737,990 |
| 2024-10-10 | $15.38 | $16.75 | $15.35 | $16.08 | $16.08 | 7,549,810 |
| 2024-10-09 | $16.80 | $16.80 | $15.50 | $15.58 | $15.58 | 8,413,200 |
| 2024-10-08 | $18.00 | $18.01 | $16.00 | $17.20 | $17.20 | 17,113,280 |
| 2024-09-30 | $15.81 | $16.83 | $15.15 | $16.47 | $16.47 | 17,317,960 |
| 2024-09-27 | $15.18 | $15.43 | $14.83 | $15.38 | $15.38 | 9,861,600 |
| 2024-09-26 | $15.10 | $15.25 | $14.89 | $15.18 | $15.18 | 10,938,640 |
| 2024-09-25 | $14.70 | $15.54 | $14.60 | $15.45 | $15.45 | 15,996,260 |
| 2024-09-24 | $15.17 | $15.90 | $14.46 | $15.03 | $15.03 | 16,596,130 |
| 2024-09-23 | $14.02 | $15.19 | $13.65 | $15.19 | $15.19 | 16,525,810 |
| 2024-09-20 | $14.65 | $14.75 | $14.20 | $14.40 | $14.40 | 11,778,200 |
| 2024-09-19 | $14.00 | $15.05 | $13.88 | $14.81 | $14.81 | 15,867,400 |
| 2024-09-18 | $13.20 | $14.88 | $12.80 | $14.47 | $14.47 | 18,092,300 |
| 2024-09-13 | $13.51 | $14.55 | $13.05 | $13.86 | $13.86 | 15,290,660 |
| 2024-09-12 | $13.70 | $14.58 | $13.41 | $13.57 | $13.57 | 13,926,560 |
| 2024-09-11 | $13.46 | $14.48 | $13.46 | $13.94 | $13.94 | 19,842,730 |
| 2024-09-10 | $16.15 | $16.45 | $14.42 | $14.96 | $14.96 | 26,481,370 |
| 2024-09-09 | $14.41 | $14.95 | $14.41 | $14.95 | $14.95 | 5,645,500 |
| 2024-09-06 | $12.29 | $13.59 | $12.29 | $13.59 | $13.59 | 10,191,140 |
| 2024-09-05 | $12.68 | $12.70 | $12.22 | $12.35 | $12.35 | 4,805,930 |
| 2024-09-04 | $11.95 | $13.30 | $11.87 | $12.62 | $12.62 | 6,472,580 |
| 2024-09-03 | $11.88 | $12.19 | $11.80 | $12.09 | $12.09 | 1,446,300 |
| 2024-09-02 | $12.07 | $12.18 | $11.78 | $11.80 | $11.80 | 1,090,200 |
| 2024-08-30 | $11.94 | $12.22 | $11.80 | $12.06 | $12.06 | 1,126,100 |
| 2024-08-29 | $11.84 | $12.00 | $11.72 | $11.94 | $11.94 | 839,600 |
| 2024-08-28 | $11.81 | $11.96 | $11.66 | $11.90 | $11.90 | 938,300 |
| 2024-08-27 | $11.86 | $11.95 | $11.72 | $11.81 | $11.81 | 859,700 |
| 2024-08-26 | $11.73 | $12.04 | $11.70 | $11.86 | $11.86 | 1,080,700 |
| 2024-08-23 | $11.79 | $11.83 | $11.52 | $11.80 | $11.80 | 859,700 |
| 2024-08-22 | $11.95 | $11.95 | $11.73 | $11.73 | $11.73 | 954,800 |
| 2024-08-21 | $12.00 | $12.05 | $11.87 | $11.90 | $11.90 | 708,000 |
| 2024-08-20 | $12.36 | $12.36 | $11.93 | $12.02 | $12.02 | 914,600 |
| 2024-08-19 | $12.38 | $12.47 | $12.22 | $12.25 | $12.25 | 989,300 |
| 2024-08-16 | $12.61 | $12.71 | $12.34 | $12.38 | $12.38 | 1,238,500 |
| 2024-08-15 | $12.58 | $12.75 | $12.49 | $12.61 | $12.61 | 801,100 |
| 2024-08-14 | $12.61 | $12.72 | $12.58 | $12.58 | $12.58 | 687,100 |
| 2024-08-13 | $12.47 | $12.75 | $12.40 | $12.68 | $12.68 | 1,188,900 |
| 2024-08-12 | $12.51 | $12.64 | $12.39 | $12.48 | $12.48 | 769,900 |
| 2024-08-09 | $12.79 | $12.88 | $12.62 | $12.62 | $12.62 | 1,072,000 |
| 2024-08-08 | $12.91 | $12.92 | $12.61 | $12.77 | $12.77 | 1,394,200 |
| 2024-08-07 | $12.85 | $13.12 | $12.78 | $12.96 | $12.96 | 1,541,510 |
| 2024-08-06 | $12.81 | $12.97 | $12.56 | $12.85 | $12.85 | 1,903,510 |
| 2024-08-05 | $12.88 | $13.28 | $12.61 | $12.62 | $12.62 | 2,249,200 |
| 2024-08-02 | $13.18 | $13.30 | $12.92 | $12.98 | $12.98 | 2,405,300 |
| 2024-08-01 | $12.90 | $13.39 | $12.89 | $13.30 | $13.30 | 3,583,410 |
| 2024-07-31 | $12.70 | $13.06 | $12.65 | $12.95 | $12.95 | 3,768,000 |
| 2024-07-30 | $12.40 | $13.10 | $12.30 | $12.78 | $12.78 | 3,046,910 |
| 2024-07-29 | $12.40 | $12.86 | $12.37 | $12.53 | $12.53 | 2,755,800 |
| 2024-07-26 | $12.17 | $12.42 | $12.12 | $12.36 | $12.36 | 1,477,200 |
| 2024-07-25 | $11.70 | $12.14 | $11.70 | $12.11 | $12.11 | 833,900 |
| 2024-07-24 | $11.95 | $12.08 | $11.76 | $11.85 | $11.85 | 991,800 |
| 2024-07-23 | $12.24 | $12.29 | $12.07 | $12.08 | $12.08 | 1,161,700 |
| 2024-07-22 | $12.15 | $12.24 | $12.01 | $12.21 | $12.21 | 1,073,900 |
| 2024-07-19 | $11.89 | $12.16 | $11.87 | $12.05 | $12.05 | 859,200 |
| 2024-07-18 | $11.88 | $11.98 | $11.60 | $11.88 | $11.88 | 900,900 |
| 2024-07-17 | $12.25 | $12.25 | $11.82 | $11.98 | $11.98 | 917,500 |
| 2024-07-16 | $12.15 | $12.20 | $12.00 | $12.20 | $12.20 | 1,037,400 |
| 2024-07-15 | $12.42 | $12.47 | $12.10 | $12.15 | $12.15 | 1,105,200 |
| 2024-07-12 | $12.19 | $12.43 | $12.16 | $12.40 | $12.40 | 1,287,100 |
| 2024-07-11 | $12.05 | $12.27 | $12.01 | $12.19 | $12.19 | 1,505,800 |
| 2024-07-10 | $11.84 | $12.09 | $11.73 | $11.85 | $11.85 | 902,100 |
| 2024-07-09 | $11.60 | $11.86 | $11.43 | $11.84 | $11.84 | 994,600 |
| 2024-07-08 | $11.84 | $12.04 | $11.64 | $11.71 | $11.71 | 1,028,400 |
| 2024-07-05 | $11.71 | $11.98 | $11.42 | $11.90 | $11.90 | 1,079,300 |
| 2024-07-04 | $12.11 | $12.18 | $11.68 | $11.70 | $11.70 | 801,200 |
| 2024-07-03 | $12.16 | $12.34 | $12.01 | $12.06 | $12.06 | 832,500 |
| 2024-07-02 | $11.81 | $12.37 | $11.78 | $12.15 | $12.15 | 2,037,500 |
| 2024-07-01 | $11.90 | $12.03 | $11.70 | $11.89 | $11.89 | 944,560 |
| 2024-06-28 | $11.73 | $12.02 | $11.66 | $11.90 | $11.90 | 954,360 |
| 2024-06-27 | $12.02 | $12.16 | $11.77 | $11.78 | $11.78 | 957,100 |
| 2024-06-26 | $11.67 | $12.04 | $11.52 | $11.99 | $11.99 | 945,300 |
| 2024-06-25 | $11.54 | $11.87 | $11.51 | $11.71 | $11.71 | 1,162,400 |
| 2024-06-24 | $11.98 | $12.05 | $11.45 | $11.49 | $11.49 | 1,179,900 |
| 2024-06-21 | $12.05 | $12.15 | $11.84 | $12.06 | $12.06 | 806,400 |
| 2024-06-20 | $12.33 | $12.33 | $11.98 | $12.05 | $12.05 | 1,238,770 |
| 2024-06-19 | $12.38 | $12.50 | $12.27 | $12.29 | $12.29 | 2,149,500 |
| 2024-06-18 | $11.79 | $12.97 | $11.67 | $12.60 | $12.60 | 2,833,510 |
| 2024-06-17 | $11.91 | $11.96 | $11.78 | $11.82 | $11.82 | 598,550 |
| 2024-06-14 | $11.86 | $11.93 | $11.66 | $11.91 | $11.91 | 699,300 |
| 2024-06-13 | $12.09 | $12.12 | $11.80 | $11.84 | $11.84 | 1,044,800 |
| 2024-06-12 | $12.09 | $12.17 | $11.90 | $12.08 | $12.08 | 1,407,300 |
| 2024-06-11 | $11.90 | $12.10 | $11.74 | $12.02 | $12.02 | 1,149,700 |
| 2024-06-07 | $11.60 | $12.04 | $11.60 | $12.01 | $12.01 | 1,933,900 |
| 2024-06-06 | $12.15 | $12.16 | $11.32 | $11.42 | $11.42 | 2,169,600 |
| 2024-06-05 | $12.08 | $12.27 | $12.00 | $12.04 | $12.04 | 1,267,500 |
| 2024-06-04 | $12.41 | $12.47 | $12.01 | $12.22 | $12.22 | 1,612,600 |
| 2024-06-03 | $12.99 | $13.09 | $12.31 | $12.48 | $12.48 | 2,427,200 |
| 2024-05-31 | $12.90 | $13.06 | $12.77 | $13.03 | $13.03 | 1,468,200 |
| 2024-05-30 | $12.71 | $12.92 | $12.59 | $12.77 | $12.77 | 1,500,900 |
| 2024-05-29 | $12.65 | $12.89 | $12.63 | $12.71 | $12.71 | 1,292,000 |
| 2024-05-28 | $13.07 | $13.37 | $12.76 | $12.77 | $12.77 | 1,748,800 |
| 2024-05-27 | $12.78 | $13.03 | $12.74 | $12.99 | $12.99 | 1,370,800 |
| 2024-05-24 | $12.76 | $13.15 | $12.65 | $12.81 | $12.81 | 1,639,600 |
| 2024-05-23 | $12.96 | $13.10 | $12.73 | $12.81 | $12.81 | 2,033,210 |
| 2024-05-22 | $12.92 | $13.15 | $12.92 | $12.97 | $12.97 | 1,746,100 |
| 2024-05-21 | $13.35 | $13.42 | $13.02 | $13.13 | $13.13 | 1,803,800 |
| 2024-05-20 | $13.45 | $13.64 | $13.42 | $13.49 | $13.49 | 2,261,700 |
| 2024-05-17 | $13.27 | $13.47 | $13.10 | $13.42 | $13.42 | 2,078,560 |
| 2024-05-16 | $13.13 | $13.45 | $13.10 | $13.28 | $13.28 | 2,312,600 |
| 2024-05-15 | $13.15 | $13.26 | $12.96 | $13.04 | $13.04 | 1,760,000 |
| 2024-05-14 | $12.88 | $13.17 | $12.88 | $13.11 | $13.11 | 1,797,360 |
| 2024-05-13 | $13.33 | $13.33 | $12.80 | $12.84 | $12.84 | 3,060,500 |
| 2024-05-10 | $13.76 | $13.85 | $13.28 | $13.33 | $13.33 | 3,743,900 |
| 2024-05-09 | $13.91 | $14.14 | $13.54 | $13.75 | $13.75 | 6,830,100 |
| 2024-05-08 | $13.69 | $15.10 | $13.60 | $14.07 | $14.07 | 7,990,900 |
| 2024-05-07 | $13.49 | $13.79 | $13.34 | $13.73 | $13.73 | 2,165,600 |
| 2024-05-06 | $13.52 | $13.74 | $13.37 | $13.49 | $13.49 | 2,331,000 |
| 2024-04-30 | $13.39 | $13.61 | $13.12 | $13.36 | $13.36 | 2,146,300 |
| 2024-04-29 | $13.10 | $13.46 | $13.05 | $13.45 | $13.45 | 2,640,460 |
| 2024-04-26 | $13.25 | $13.25 | $12.78 | $13.04 | $13.04 | 2,496,600 |
| 2024-04-25 | $12.80 | $13.07 | $12.66 | $13.01 | $13.01 | 2,222,800 |
| 2024-04-24 | $12.59 | $12.82 | $12.40 | $12.82 | $12.82 | 2,102,300 |
| 2024-04-23 | $12.32 | $12.63 | $12.32 | $12.42 | $12.42 | 2,103,400 |
| 2024-04-22 | $12.48 | $12.50 | $11.94 | $12.30 | $12.30 | 2,195,600 |
| 2024-04-19 | $12.35 | $12.61 | $12.03 | $12.42 | $12.42 | 1,902,500 |
| 2024-04-18 | $12.35 | $12.69 | $12.02 | $12.42 | $12.42 | 2,965,200 |
| 2024-04-17 | $11.44 | $12.35 | $11.44 | $12.30 | $12.30 | 3,956,610 |
| 2024-04-16 | $12.35 | $12.35 | $11.34 | $11.40 | $11.40 | 4,868,810 |
| 2024-04-15 | $13.26 | $13.50 | $12.20 | $12.60 | $12.60 | 4,254,100 |
| 2024-04-12 | $13.59 | $13.87 | $13.42 | $13.47 | $13.47 | 1,934,260 |
| 2024-04-11 | $13.43 | $13.84 | $13.26 | $13.59 | $13.59 | 1,990,800 |
| 2024-04-10 | $13.94 | $13.94 | $13.26 | $13.49 | $13.49 | 3,050,000 |
| 2024-04-09 | $14.10 | $14.23 | $13.79 | $13.97 | $13.97 | 2,710,400 |
| 2024-04-08 | $14.48 | $14.52 | $14.01 | $14.10 | $14.10 | 2,959,090 |
| 2024-04-03 | $14.71 | $14.87 | $14.20 | $14.51 | $14.51 | 3,427,600 |
| 2024-04-02 | $15.10 | $15.25 | $14.73 | $14.87 | $14.87 | 4,367,760 |
| 2024-04-01 | $14.77 | $15.18 | $14.77 | $15.10 | $15.10 | 5,651,210 |
| 2024-03-29 | $14.48 | $15.50 | $14.40 | $14.86 | $14.86 | 5,618,890 |
| 2024-03-28 | $14.10 | $14.73 | $14.10 | $14.46 | $14.46 | 4,607,210 |
| 2024-03-27 | $14.90 | $14.90 | $13.90 | $13.97 | $13.97 | 4,853,990 |
| 2024-03-26 | $14.64 | $15.06 | $14.48 | $14.95 | $14.95 | 5,495,200 |
| 2024-03-25 | $14.57 | $15.67 | $14.42 | $14.78 | $14.78 | 8,003,920 |
| 2024-03-22 | $14.99 | $15.40 | $14.60 | $14.99 | $14.99 | 9,010,900 |
| 2024-03-21 | $15.93 | $16.16 | $15.16 | $15.16 | $15.16 | 14,098,700 |
| 2024-03-20 | $14.00 | $15.40 | $14.00 | $15.40 | $15.40 | 2,729,700 |
| 2024-03-19 | $14.10 | $14.29 | $13.96 | $14.00 | $14.00 | 3,145,900 |
| 2024-03-18 | $13.76 | $14.33 | $13.76 | $14.15 | $14.15 | 4,958,300 |
| 2024-03-15 | $13.49 | $13.77 | $13.36 | $13.75 | $13.75 | 3,640,300 |
| 2024-03-14 | $13.44 | $13.58 | $13.17 | $13.34 | $13.34 | 2,791,100 |
| 2024-03-13 | $13.35 | $13.80 | $13.32 | $13.51 | $13.51 | 4,496,800 |
| 2024-03-12 | $12.89 | $13.41 | $12.89 | $13.35 | $13.35 | 4,147,800 |
| 2024-03-11 | $12.67 | $12.95 | $12.59 | $12.90 | $12.90 | 2,438,600 |
| 2024-03-08 | $12.76 | $12.86 | $12.57 | $12.67 | $12.67 | 2,867,100 |
| 2024-03-07 | $12.88 | $13.36 | $12.77 | $12.77 | $12.77 | 4,940,600 |
| 2024-03-06 | $13.32 | $13.32 | $12.80 | $13.00 | $13.00 | 5,935,100 |
| 2024-03-05 | $12.97 | $13.91 | $12.66 | $13.45 | $13.45 | 6,036,100 |
| 2024-03-04 | $12.92 | $13.55 | $12.35 | $13.07 | $13.07 | 4,301,300 |
| 2024-03-01 | $12.79 | $13.05 | $12.65 | $12.92 | $12.92 | 2,850,000 |
| 2024-02-29 | $12.03 | $12.77 | $12.03 | $12.75 | $12.75 | 4,237,150 |
| 2024-02-28 | $13.60 | $13.98 | $12.20 | $12.20 | $12.20 | 6,039,410 |
| 2024-02-27 | $13.06 | $13.68 | $13.01 | $13.56 | $13.56 | 3,907,800 |
| 2024-02-26 | $12.68 | $13.47 | $12.68 | $13.17 | $13.17 | 5,666,310 |
| 2024-02-23 | $12.31 | $12.84 | $12.25 | $12.75 | $12.75 | 5,118,410 |
| 2024-02-22 | $12.25 | $12.76 | $12.11 | $12.43 | $12.43 | 6,043,360 |
| 2024-02-21 | $11.28 | $12.47 | $11.04 | $12.47 | $12.47 | 4,566,750 |
| 2024-02-20 | $11.10 | $11.37 | $10.86 | $11.34 | $11.34 | 3,365,810 |
| 2024-02-19 | $10.61 | $11.40 | $10.50 | $11.16 | $11.16 | 6,383,860 |
| 2024-02-08 | $9.80 | $10.87 | $9.25 | $10.80 | $10.80 | 7,385,120 |
| 2024-02-07 | $10.80 | $10.85 | $9.76 | $9.90 | $9.90 | 8,426,700 |
| 2024-02-06 | $10.67 | $11.31 | $10.31 | $10.84 | $10.84 | 5,958,700 |
| 2024-02-05 | $12.49 | $12.49 | $11.45 | $11.45 | $11.45 | 3,107,100 |
| 2024-02-02 | $13.48 | $13.78 | $12.24 | $12.72 | $12.72 | 3,002,010 |
| 2024-02-01 | $14.25 | $14.25 | $13.33 | $13.45 | $13.45 | 2,482,400 |
| 2024-01-31 | $14.70 | $14.86 | $14.03 | $14.14 | $14.14 | 2,431,300 |
| 2024-01-30 | $15.19 | $15.25 | $14.58 | $14.60 | $14.60 | 1,666,400 |
| 2024-01-29 | $15.80 | $15.81 | $15.08 | $15.15 | $15.15 | 2,891,100 |
| 2024-01-26 | $15.32 | $16.09 | $15.30 | $15.75 | $15.75 | 3,734,110 |
| 2024-01-25 | $14.69 | $15.45 | $14.53 | $15.42 | $15.42 | 3,437,210 |
| 2024-01-24 | $14.21 | $14.72 | $14.00 | $14.70 | $14.70 | 4,163,200 |
| 2024-01-23 | $14.07 | $14.17 | $13.70 | $14.07 | $14.07 | 3,297,600 |
| 2024-01-22 | $14.98 | $15.14 | $14.07 | $14.18 | $14.18 | 2,363,200 |
| 2024-01-19 | $15.34 | $15.34 | $14.93 | $14.94 | $14.94 | 1,441,800 |
| 2024-01-18 | $15.32 | $15.35 | $14.77 | $15.15 | $15.15 | 2,672,810 |
| 2024-01-17 | $15.74 | $15.82 | $15.30 | $15.32 | $15.32 | 2,132,200 |
| 2024-01-16 | $15.77 | $15.97 | $15.50 | $15.80 | $15.80 | 2,239,900 |
| 2024-01-15 | $15.77 | $15.80 | $15.58 | $15.74 | $15.74 | 1,516,500 |
| 2024-01-12 | $16.09 | $16.19 | $15.84 | $15.84 | $15.84 | 1,929,900 |
| 2024-01-11 | $15.87 | $16.07 | $15.79 | $16.01 | $16.01 | 1,687,900 |
| 2024-01-10 | $16.15 | $16.25 | $15.82 | $15.88 | $15.88 | 2,625,200 |
| 2024-01-09 | $16.02 | $16.38 | $16.01 | $16.21 | $16.21 | 2,661,510 |
| 2024-01-08 | $16.24 | $16.39 | $15.94 | $15.94 | $15.94 | 2,411,400 |
| 2024-01-05 | $16.76 | $16.90 | $16.28 | $16.33 | $16.33 | 2,697,100 |
| 2024-01-04 | $16.51 | $16.90 | $16.39 | $16.80 | $16.80 | 3,581,700 |
| 2024-01-03 | $16.57 | $17.20 | $16.37 | $16.51 | $16.51 | 2,963,900 |
| 2024-01-02 | $16.45 | $16.90 | $16.40 | $16.68 | $16.68 | 3,339,150 |
| 2024-01-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-12-29 | $16.15 | $16.54 | $16.15 | $16.50 | $16.50 | 2,794,400 |
| 2023-12-28 | $15.97 | $16.32 | $15.77 | $16.23 | $16.23 | 3,213,200 |
| 2023-12-27 | $15.94 | $16.13 | $15.82 | $15.95 | $15.95 | 2,276,800 |
| 2023-12-26 | $16.13 | $16.22 | $15.75 | $15.83 | $15.83 | 3,838,850 |
| 2023-12-25 | $16.42 | $16.44 | $15.89 | $16.06 | $16.06 | 4,436,920 |
| 2023-12-22 | $16.38 | $16.63 | $16.25 | $16.37 | $16.37 | 3,770,900 |
| 2023-12-21 | $16.34 | $16.58 | $16.11 | $16.42 | $16.42 | 4,678,850 |
| 2023-12-20 | $16.59 | $16.89 | $16.36 | $16.42 | $16.42 | 5,283,650 |
| 2023-12-19 | $17.01 | $17.17 | $16.45 | $16.57 | $16.57 | 6,612,800 |
| 2023-12-18 | $17.27 | $17.63 | $17.00 | $17.03 | $17.03 | 7,132,400 |
| 2023-12-15 | $17.40 | $17.80 | $17.15 | $17.29 | $17.29 | 7,899,600 |
| 2023-12-14 | $17.10 | $17.85 | $17.00 | $17.42 | $17.42 | 10,058,700 |
| 2023-12-13 | $16.94 | $17.55 | $16.77 | $17.31 | $17.31 | 10,255,300 |
| 2023-12-12 | $16.86 | $17.02 | $16.56 | $16.94 | $16.94 | 8,053,850 |
| 2023-12-11 | $16.79 | $17.17 | $16.73 | $16.87 | $16.87 | 8,738,620 |
| 2023-12-08 | $17.50 | $17.80 | $16.90 | $16.95 | $16.95 | 15,500,380 |
| 2023-12-07 | $19.95 | $20.05 | $18.32 | $18.32 | $18.32 | 16,341,210 |
| 2023-12-06 | $19.04 | $20.94 | $18.95 | $20.36 | $20.36 | 26,347,480 |
| 2023-12-05 | $19.76 | $19.76 | $19.00 | $19.04 | $19.04 | 11,143,650 |
| 2023-12-04 | $20.13 | $20.34 | $19.16 | $20.06 | $20.06 | 14,556,720 |
| 2023-12-01 | $20.62 | $20.80 | $19.65 | $20.11 | $20.11 | 16,003,620 |
| 2023-11-30 | $20.80 | $21.95 | $20.40 | $21.23 | $21.23 | 21,786,220 |
| 2023-11-29 | $19.18 | $21.71 | $19.00 | $21.71 | $21.71 | 25,558,150 |
| 2023-11-28 | $19.50 | $20.12 | $18.58 | $19.74 | $19.74 | 18,423,210 |
| 2023-11-27 | $21.76 | $22.33 | $19.55 | $19.58 | $19.58 | 26,100,130 |
| 2023-11-24 | $18.64 | $20.30 | $18.64 | $20.30 | $20.30 | 16,120,480 |
| 2023-11-23 | $18.40 | $19.10 | $18.19 | $18.45 | $18.45 | 9,763,610 |
| 2023-11-22 | $18.43 | $19.50 | $18.05 | $18.92 | $18.92 | 13,883,580 |
| 2023-11-21 | $17.70 | $19.53 | $17.60 | $18.48 | $18.48 | 15,240,630 |
| 2023-11-20 | $17.40 | $18.07 | $17.17 | $17.75 | $17.75 | 7,609,760 |
| 2023-11-17 | $17.40 | $17.49 | $17.07 | $17.35 | $17.35 | 5,964,350 |
| 2023-11-16 | $17.21 | $17.66 | $17.09 | $17.41 | $17.41 | 7,971,090 |
| 2023-11-15 | $17.25 | $17.40 | $16.88 | $17.21 | $17.21 | 6,153,620 |
| 2023-11-14 | $17.56 | $17.74 | $17.05 | $17.23 | $17.23 | 9,396,510 |
| 2023-11-13 | $16.52 | $18.23 | $16.52 | $17.45 | $17.45 | 12,099,370 |
| 2023-11-10 | $16.40 | $16.65 | $16.25 | $16.57 | $16.57 | 1,806,000 |
| 2023-11-09 | $16.68 | $16.76 | $16.49 | $16.60 | $16.60 | 2,013,500 |
| 2023-11-08 | $16.83 | $16.84 | $16.60 | $16.84 | $16.84 | 2,117,500 |
| 2023-11-07 | $17.00 | $17.02 | $16.68 | $16.84 | $16.84 | 2,626,100 |
| 2023-11-06 | $16.53 | $17.04 | $16.44 | $16.88 | $16.88 | 4,299,420 |
| 2023-11-03 | $16.20 | $16.62 | $16.20 | $16.52 | $16.52 | 3,209,020 |
| 2023-11-02 | $16.50 | $16.50 | $16.15 | $16.20 | $16.20 | 2,043,900 |
| 2023-11-01 | $16.20 | $16.53 | $15.91 | $16.47 | $16.47 | 4,214,700 |
| 2023-10-31 | $16.23 | $16.41 | $16.04 | $16.15 | $16.15 | 2,805,700 |
| 2023-10-30 | $16.55 | $16.96 | $16.15 | $16.30 | $16.30 | 4,526,660 |
| 2023-10-27 | $16.34 | $16.65 | $16.26 | $16.41 | $16.41 | 3,062,790 |
| 2023-10-26 | $16.30 | $16.54 | $16.12 | $16.54 | $16.54 | 2,736,400 |
| 2023-10-25 | $16.02 | $16.58 | $15.96 | $16.42 | $16.42 | 3,334,000 |
| 2023-10-24 | $15.50 | $16.10 | $15.50 | $15.95 | $15.95 | 1,696,700 |
| 2023-10-23 | $16.10 | $16.11 | $15.57 | $15.67 | $15.67 | 2,631,810 |
| 2023-10-20 | $15.89 | $16.40 | $15.89 | $16.12 | $16.12 | 1,966,100 |
| 2023-10-19 | $15.97 | $16.18 | $15.72 | $15.93 | $15.93 | 1,514,800 |
| 2023-10-18 | $15.92 | $16.16 | $15.85 | $16.02 | $16.02 | 1,270,410 |
| 2023-10-17 | $16.20 | $16.20 | $15.85 | $16.06 | $16.06 | 1,846,700 |
| 2023-10-16 | $16.04 | $16.42 | $15.91 | $16.28 | $16.28 | 2,318,500 |
| 2023-10-13 | $16.12 | $16.26 | $16.00 | $16.04 | $16.04 | 1,504,550 |
| 2023-10-12 | $16.00 | $16.22 | $15.79 | $16.20 | $16.20 | 1,716,400 |
| 2023-10-11 | $16.10 | $16.34 | $15.90 | $15.94 | $15.94 | 2,200,200 |
| 2023-10-10 | $16.09 | $16.32 | $16.01 | $16.23 | $16.23 | 2,711,700 |
| 2023-10-09 | $15.85 | $16.22 | $15.73 | $16.01 | $16.01 | 2,559,700 |
| 2023-09-28 | $15.43 | $15.85 | $15.36 | $15.84 | $15.84 | 2,316,390 |
| 2023-09-27 | $15.40 | $15.56 | $15.28 | $15.35 | $15.35 | 1,379,300 |
| 2023-09-26 | $15.46 | $15.53 | $15.29 | $15.42 | $15.42 | 1,510,560 |
| 2023-09-25 | $15.33 | $15.68 | $15.19 | $15.46 | $15.46 | 1,645,100 |
| 2023-09-22 | $15.36 | $15.73 | $15.27 | $15.38 | $15.38 | 2,190,700 |
| 2023-09-21 | $15.53 | $15.73 | $15.21 | $15.25 | $15.25 | 2,211,100 |
| 2023-09-20 | $15.87 | $15.94 | $15.50 | $15.56 | $15.56 | 4,035,800 |
| 2023-09-19 | $15.59 | $16.69 | $15.51 | $16.06 | $16.06 | 6,362,100 |
| 2023-09-18 | $15.13 | $15.71 | $15.13 | $15.66 | $15.66 | 2,886,200 |
| 2023-09-15 | $15.29 | $15.34 | $15.05 | $15.14 | $15.14 | 1,257,400 |
| 2023-09-14 | $15.46 | $15.58 | $15.14 | $15.23 | $15.23 | 2,032,700 |
| 2023-09-13 | $15.74 | $15.98 | $15.29 | $15.46 | $15.46 | 3,233,100 |
| 2023-09-12 | $16.12 | $16.15 | $15.72 | $15.91 | $15.91 | 4,261,560 |
| 2023-09-11 | $16.87 | $17.00 | $15.78 | $16.20 | $16.20 | 7,547,060 |
| 2023-09-08 | $15.24 | $15.66 | $15.23 | $15.57 | $15.57 | 1,506,000 |
| 2023-09-07 | $15.67 | $15.70 | $15.30 | $15.34 | $15.34 | 1,328,600 |
| 2023-09-06 | $15.63 | $15.72 | $15.46 | $15.66 | $15.66 | 1,222,900 |
| 2023-09-05 | $15.62 | $15.70 | $15.46 | $15.50 | $15.50 | 1,154,690 |
| 2023-09-04 | $15.58 | $15.66 | $15.44 | $15.65 | $15.65 | 1,477,200 |
| 2023-09-01 | $15.30 | $15.55 | $15.25 | $15.42 | $15.42 | 1,101,900 |
| 2023-08-31 | $15.60 | $15.70 | $15.32 | $15.37 | $15.37 | 1,641,800 |
| 2023-08-30 | $15.43 | $15.72 | $15.43 | $15.63 | $15.63 | 1,759,400 |
| 2023-08-29 | $14.82 | $15.47 | $14.77 | $15.43 | $15.43 | 2,257,310 |
| 2023-08-28 | $15.30 | $15.41 | $14.75 | $14.84 | $14.84 | 2,041,200 |
| 2023-08-25 | $14.90 | $15.05 | $14.59 | $14.63 | $14.63 | 1,953,100 |
| 2023-08-24 | $15.09 | $15.21 | $14.84 | $14.92 | $14.92 | 1,215,700 |
| 2023-08-23 | $15.34 | $15.38 | $14.95 | $15.10 | $15.10 | 885,900 |
| 2023-08-22 | $15.20 | $15.34 | $15.00 | $15.26 | $15.26 | 1,913,500 |
| 2023-08-21 | $15.42 | $15.56 | $15.10 | $15.13 | $15.13 | 1,414,200 |
| 2023-08-18 | $15.50 | $15.69 | $15.40 | $15.42 | $15.42 | 1,282,800 |
| 2023-08-17 | $15.04 | $15.55 | $14.92 | $15.50 | $15.50 | 1,739,200 |
| 2023-08-16 | $15.22 | $15.32 | $15.05 | $15.09 | $15.09 | 1,047,100 |
| 2023-08-15 | $15.30 | $15.42 | $15.17 | $15.22 | $15.22 | 1,108,100 |
| 2023-08-14 | $14.98 | $15.36 | $14.95 | $15.33 | $15.33 | 1,661,700 |
| 2023-08-11 | $15.35 | $15.42 | $15.17 | $15.19 | $15.19 | 1,373,200 |
| 2023-08-10 | $15.35 | $15.45 | $15.20 | $15.27 | $15.27 | 1,206,300 |
| 2023-08-09 | $15.43 | $15.48 | $15.25 | $15.35 | $15.35 | 1,238,000 |
| 2023-08-08 | $15.59 | $15.61 | $15.41 | $15.46 | $15.46 | 1,297,800 |
| 2023-08-07 | $15.61 | $15.65 | $15.40 | $15.50 | $15.50 | 1,568,000 |
| 2023-08-04 | $15.72 | $15.78 | $15.58 | $15.61 | $15.61 | 1,465,800 |
| 2023-08-03 | $15.80 | $15.91 | $15.60 | $15.62 | $15.62 | 1,482,500 |
| 2023-08-02 | $15.71 | $15.93 | $15.70 | $15.91 | $15.91 | 1,607,200 |
| 2023-08-01 | $15.91 | $16.04 | $15.71 | $15.78 | $15.78 | 1,332,100 |
| 2023-07-31 | $15.85 | $16.00 | $15.75 | $15.94 | $15.94 | 2,336,000 |
| 2023-07-28 | $15.55 | $15.84 | $15.38 | $15.73 | $15.73 | 2,122,600 |
| 2023-07-27 | $15.73 | $16.00 | $15.61 | $15.61 | $15.61 | 2,779,600 |
| 2023-07-26 | $15.97 | $15.97 | $15.50 | $15.53 | $15.53 | 3,229,600 |
| 2023-07-25 | $16.01 | $16.14 | $15.84 | $16.04 | $16.04 | 2,256,250 |
| 2023-07-24 | $15.81 | $16.08 | $15.71 | $15.91 | $15.91 | 1,632,250 |
| 2023-07-21 | $15.84 | $16.14 | $15.84 | $15.99 | $15.99 | 2,905,490 |
| 2023-07-20 | $16.31 | $16.53 | $16.03 | $16.08 | $16.08 | 2,785,990 |
| 2023-07-19 | $16.58 | $16.59 | $16.29 | $16.38 | $16.38 | 2,448,500 |
| 2023-07-18 | $16.36 | $16.57 | $15.98 | $16.48 | $16.48 | 3,430,900 |
| 2023-07-17 | $16.58 | $16.63 | $16.23 | $16.35 | $16.35 | 3,283,000 |
| 2023-07-14 | $16.40 | $16.72 | $16.01 | $16.64 | $16.64 | 4,836,310 |
| 2023-07-13 | $16.52 | $17.06 | $16.27 | $16.63 | $16.63 | 5,775,500 |
| 2023-07-12 | $16.54 | $17.16 | $16.53 | $16.65 | $16.65 | 8,889,800 |
| 2023-07-11 | $16.48 | $16.79 | $16.34 | $16.65 | $16.65 | 4,625,600 |
| 2023-07-10 | $16.37 | $16.75 | $16.16 | $16.50 | $16.50 | 4,510,200 |
| 2023-07-07 | $16.53 | $16.85 | $16.28 | $16.36 | $16.36 | 4,682,750 |
| 2023-07-06 | $16.96 | $17.00 | $16.40 | $16.62 | $16.62 | 5,340,550 |
| 2023-07-05 | $17.09 | $17.27 | $16.71 | $16.76 | $16.76 | 6,673,400 |
| 2023-07-04 | $16.71 | $17.40 | $16.71 | $17.15 | $17.15 | 9,023,410 |
| 2023-07-03 | $16.55 | $17.39 | $16.51 | $16.96 | $16.96 | 9,362,660 |
| 2023-06-30 | $17.00 | $17.01 | $16.38 | $16.70 | $16.70 | 10,468,100 |
| 2023-06-29 | $16.90 | $17.45 | $16.72 | $17.32 | $17.32 | 11,424,200 |
| 2023-06-28 | $17.55 | $18.12 | $16.63 | $17.08 | $17.08 | 14,202,300 |
| 2023-06-27 | $18.00 | $18.66 | $17.10 | $17.37 | $17.37 | 18,397,020 |
| 2023-06-26 | $17.55 | $20.08 | $17.11 | $19.00 | $19.00 | 27,909,100 |
| 2023-06-21 | $15.88 | $18.25 | $15.88 | $18.25 | $18.25 | 24,027,660 |
| 2023-06-20 | $18.47 | $18.47 | $16.56 | $16.59 | $16.59 | 19,051,850 |
| 2023-06-19 | $16.24 | $17.25 | $16.17 | $17.25 | $17.25 | 10,643,000 |
| 2023-06-16 | $14.66 | $15.68 | $14.66 | $15.68 | $15.68 | 1,879,800 |
| 2023-06-15 | $14.38 | $14.45 | $14.21 | $14.25 | $14.25 | 730,500 |
| 2023-06-14 | $14.44 | $14.56 | $14.35 | $14.38 | $14.38 | 705,600 |
| 2023-06-13 | $14.30 | $14.68 | $14.30 | $14.42 | $14.42 | 1,599,400 |
| 2023-06-12 | $13.94 | $14.31 | $13.74 | $14.30 | $14.30 | 1,602,630 |
| 2023-06-09 | $13.89 | $14.12 | $13.84 | $13.86 | $13.86 | 1,102,300 |
| 2023-06-08 | $13.88 | $13.93 | $13.75 | $13.83 | $13.83 | 498,230 |
| 2023-06-07 | $13.91 | $13.94 | $13.80 | $13.83 | $13.83 | 730,900 |
| 2023-06-06 | $14.25 | $14.31 | $13.87 | $13.89 | $13.89 | 922,500 |
| 2023-06-05 | $14.28 | $14.33 | $14.15 | $14.31 | $14.31 | 685,300 |
| 2023-06-02 | $14.29 | $14.32 | $14.21 | $14.28 | $14.28 | 589,900 |
| 2023-06-01 | $14.06 | $14.36 | $13.97 | $14.29 | $14.29 | 1,524,600 |
| 2023-05-31 | $14.33 | $14.33 | $14.02 | $14.05 | $14.05 | 860,300 |
| 2023-05-30 | $13.96 | $14.29 | $13.93 | $14.15 | $14.15 | 1,019,700 |
| 2023-05-29 | $14.34 | $14.34 | $13.95 | $13.96 | $13.96 | 988,800 |
| 2023-05-26 | $14.09 | $14.29 | $13.91 | $14.21 | $14.21 | 1,231,200 |
| 2023-05-25 | $14.00 | $14.15 | $13.89 | $14.09 | $14.09 | 1,023,870 |
| 2023-05-24 | $14.00 | $14.17 | $13.92 | $14.03 | $14.03 | 969,280 |
| 2023-05-23 | $14.09 | $14.18 | $13.94 | $13.96 | $13.96 | 695,820 |
| 2023-05-22 | $14.11 | $14.24 | $13.97 | $14.07 | $14.07 | 650,560 |
| 2023-05-19 | $14.09 | $14.15 | $13.90 | $14.10 | $14.10 | 637,900 |
| 2023-05-18 | $14.24 | $14.24 | $13.95 | $14.05 | $14.05 | 745,480 |
| 2023-05-17 | $13.94 | $14.13 | $13.90 | $14.12 | $14.12 | 973,100 |
| 2023-05-16 | $13.92 | $14.08 | $13.80 | $13.97 | $13.97 | 1,033,220 |
| 2023-05-15 | $13.86 | $14.08 | $13.69 | $13.91 | $13.91 | 687,420 |
| 2023-05-12 | $13.85 | $13.94 | $13.71 | $13.80 | $13.80 | 748,520 |
| 2023-05-11 | $13.72 | $13.80 | $13.60 | $13.77 | $13.77 | 463,600 |
| 2023-05-10 | $13.86 | $13.93 | $13.60 | $13.66 | $13.66 | 640,600 |
| 2023-05-09 | $13.81 | $13.98 | $13.70 | $13.85 | $13.85 | 1,086,610 |
| 2023-05-08 | $13.50 | $13.84 | $13.45 | $13.82 | $13.82 | 983,100 |
| 2023-05-05 | $13.50 | $13.59 | $13.34 | $13.53 | $13.53 | 579,900 |
| 2023-05-04 | $13.48 | $13.61 | $13.35 | $13.58 | $13.58 | 943,810 |
| 2023-05-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-05-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-04-28 | $13.22 | $13.45 | $13.22 | $13.43 | $13.43 | 711,110 |
| 2023-04-27 | $13.00 | $13.39 | $12.81 | $13.22 | $13.22 | 992,100 |
| 2023-04-26 | $13.32 | $13.50 | $13.00 | $13.04 | $13.04 | 1,202,600 |
| 2023-04-25 | $13.28 | $13.67 | $12.88 | $13.40 | $13.40 | 1,441,400 |
| 2023-04-24 | $13.20 | $13.28 | $13.01 | $13.26 | $13.26 | 696,200 |
| 2023-04-21 | $13.25 | $13.43 | $13.09 | $13.24 | $13.24 | 658,500 |
| 2023-04-20 | $13.67 | $13.67 | $13.19 | $13.22 | $13.22 | 1,307,470 |
| 2023-04-19 | $13.67 | $13.67 | $13.53 | $13.57 | $13.57 | 496,740 |
| 2023-04-18 | $13.77 | $13.81 | $13.61 | $13.67 | $13.67 | 942,400 |
| 2023-04-17 | $13.60 | $13.72 | $13.54 | $13.72 | $13.72 | 690,700 |
| 2023-04-14 | $13.52 | $13.67 | $13.48 | $13.64 | $13.64 | 722,500 |
| 2023-04-13 | $13.75 | $13.75 | $13.53 | $13.54 | $13.54 | 859,300 |
| 2023-04-12 | $13.73 | $13.85 | $13.66 | $13.75 | $13.75 | 710,700 |
| 2023-04-11 | $13.79 | $13.79 | $13.58 | $13.68 | $13.68 | 967,400 |
| 2023-04-10 | $14.18 | $14.18 | $13.72 | $13.80 | $13.80 | 1,529,430 |
| 2023-04-07 | $14.09 | $14.21 | $13.97 | $14.12 | $14.12 | 912,700 |
| 2023-04-06 | $14.00 | $14.08 | $13.82 | $14.03 | $14.03 | 1,120,200 |
| 2023-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2023-04-04 | $14.38 | $14.38 | $13.96 | $14.05 | $14.05 | 1,657,800 |
| 2023-04-03 | $14.39 | $14.43 | $14.25 | $14.38 | $14.38 | 1,302,600 |
| 2023-03-31 | $14.33 | $14.40 | $14.24 | $14.39 | $14.39 | 1,045,620 |
| 2023-03-30 | $14.47 | $14.47 | $14.25 | $14.35 | $14.35 | 783,200 |
| 2023-03-29 | $14.49 | $14.54 | $14.32 | $14.43 | $14.43 | 908,200 |
| 2023-03-28 | $14.49 | $14.59 | $14.40 | $14.48 | $14.48 | 1,181,800 |
| 2023-03-27 | $14.76 | $14.80 | $14.44 | $14.49 | $14.49 | 1,445,050 |
| 2023-03-24 | $14.70 | $14.80 | $14.59 | $14.79 | $14.79 | 1,447,000 |
| 2023-03-23 | $14.80 | $14.80 | $14.61 | $14.75 | $14.75 | 1,602,860 |
| 2023-03-22 | $15.14 | $15.32 | $14.72 | $14.82 | $14.82 | 2,618,900 |
| 2023-03-21 | $14.74 | $15.35 | $14.71 | $15.13 | $15.13 | 4,389,500 |
| 2023-03-20 | $14.49 | $14.59 | $14.21 | $14.31 | $14.31 | 1,129,500 |
| 2023-03-17 | $14.48 | $14.54 | $14.29 | $14.44 | $14.44 | 893,200 |
| 2023-03-16 | $14.68 | $14.80 | $14.27 | $14.30 | $14.30 | 1,266,300 |
| 2023-03-15 | $14.51 | $14.93 | $14.34 | $14.74 | $14.74 | 1,521,200 |
| 2023-03-14 | $14.78 | $14.78 | $14.34 | $14.50 | $14.50 | 1,353,700 |
| 2023-03-13 | $14.89 | $14.96 | $14.65 | $14.73 | $14.73 | 1,492,110 |
| 2023-03-10 | $15.37 | $15.37 | $14.88 | $14.91 | $14.91 | 2,333,110 |
| 2023-03-09 | $15.47 | $15.53 | $15.24 | $15.38 | $15.38 | 1,580,400 |
| 2023-03-08 | $15.15 | $15.51 | $15.10 | $15.49 | $15.49 | 2,845,800 |
| 2023-03-07 | $15.60 | $15.66 | $15.12 | $15.14 | $15.14 | 2,369,700 |
| 2023-03-06 | $15.43 | $15.71 | $15.35 | $15.60 | $15.60 | 3,252,900 |
| 2023-03-03 | $15.26 | $15.40 | $15.10 | $15.34 | $15.34 | 1,606,200 |
| 2023-03-02 | $15.34 | $15.47 | $15.10 | $15.27 | $15.27 | 1,655,340 |
| 2023-03-01 | $15.43 | $15.43 | $15.18 | $15.30 | $15.30 | 1,589,500 |
| 2023-02-28 | $15.20 | $15.46 | $15.20 | $15.41 | $15.41 | 1,800,300 |
| 2023-02-27 | $15.23 | $15.59 | $15.15 | $15.23 | $15.23 | 2,792,200 |
| 2023-02-24 | $15.20 | $15.36 | $15.03 | $15.31 | $15.31 | 2,850,090 |
| 2023-02-23 | $14.88 | $15.45 | $14.81 | $15.14 | $15.14 | 3,527,320 |
| 2023-02-22 | $14.78 | $14.87 | $14.72 | $14.81 | $14.81 | 715,520 |
| 2023-02-21 | $14.65 | $14.94 | $14.64 | $14.79 | $14.79 | 1,139,400 |
| 2023-02-20 | $14.61 | $14.65 | $14.29 | $14.64 | $14.64 | 928,900 |
| 2023-02-17 | $14.60 | $14.79 | $14.51 | $14.61 | $14.61 | 1,181,100 |
| 2023-02-16 | $14.96 | $15.09 | $14.46 | $14.60 | $14.60 | 2,167,700 |
| 2023-02-15 | $14.97 | $15.07 | $14.88 | $14.94 | $14.94 | 1,428,500 |
| 2023-02-14 | $15.12 | $15.12 | $14.86 | $14.95 | $14.95 | 1,084,200 |
| 2023-02-13 | $14.81 | $15.15 | $14.81 | $15.05 | $15.05 | 2,190,300 |
| 2023-02-10 | $14.93 | $14.99 | $14.76 | $14.89 | $14.89 | 1,061,200 |
| 2023-02-09 | $15.06 | $15.07 | $14.85 | $14.90 | $14.90 | 1,339,400 |
| 2023-02-08 | $14.80 | $15.19 | $14.67 | $14.99 | $14.99 | 2,175,400 |
| 2023-02-07 | $14.81 | $14.96 | $14.71 | $14.84 | $14.84 | 1,137,200 |
| 2023-02-06 | $14.82 | $14.97 | $14.78 | $14.83 | $14.83 | 1,121,700 |
| 2023-02-03 | $14.88 | $14.95 | $14.68 | $14.82 | $14.82 | 1,627,500 |
| 2023-02-02 | $15.11 | $15.23 | $14.87 | $14.90 | $14.90 | 1,842,900 |
| 2023-02-01 | $15.05 | $15.14 | $15.00 | $15.10 | $15.10 | 1,574,660 |
| 2023-01-31 | $15.00 | $15.18 | $14.95 | $15.07 | $15.07 | 2,535,100 |
| 2023-01-30 | $14.76 | $15.17 | $14.68 | $15.07 | $15.07 | 3,549,200 |
| 2023-01-20 | $14.45 | $14.88 | $14.45 | $14.66 | $14.66 | 1,854,100 |
| 2023-01-19 | $14.31 | $14.50 | $14.26 | $14.45 | $14.45 | 1,722,900 |
| 2023-01-18 | $14.10 | $14.46 | $14.10 | $14.36 | $14.36 | 1,960,920 |
| 2023-01-17 | $14.16 | $14.26 | $14.11 | $14.19 | $14.19 | 843,800 |
| 2023-01-16 | $14.06 | $14.25 | $13.96 | $14.15 | $14.15 | 1,406,200 |
| 2023-01-13 | $14.08 | $14.30 | $13.91 | $14.03 | $14.03 | 1,564,500 |
| 2023-01-12 | $13.66 | $14.39 | $13.66 | $14.17 | $14.17 | 3,317,250 |
| 2023-01-11 | $13.80 | $13.83 | $13.53 | $13.57 | $13.57 | 588,800 |
| 2023-01-10 | $13.93 | $13.93 | $13.71 | $13.82 | $13.82 | 614,400 |
| 2023-01-09 | $13.75 | $13.95 | $13.75 | $13.87 | $13.87 | 554,860 |
| 2023-01-06 | $13.82 | $13.93 | $13.76 | $13.78 | $13.78 | 673,700 |
| 2023-01-05 | $13.86 | $13.88 | $13.69 | $13.88 | $13.88 | 718,000 |
| 2023-01-04 | $13.74 | $13.84 | $13.62 | $13.80 | $13.80 | 642,820 |
| 2023-01-03 | $13.58 | $13.75 | $13.41 | $13.75 | $13.75 | 767,860 |
| 2023-01-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-12-30 | $13.56 | $13.64 | $13.50 | $13.58 | $13.58 | 583,600 |
| 2022-12-29 | $13.68 | $13.69 | $13.50 | $13.60 | $13.60 | 730,000 |
| 2022-12-28 | $13.75 | $13.76 | $13.51 | $13.58 | $13.58 | 1,068,800 |
| 2022-12-27 | $13.81 | $13.90 | $13.59 | $13.71 | $13.71 | 944,500 |
| 2022-12-26 | $13.60 | $13.83 | $13.58 | $13.82 | $13.82 | 1,078,800 |
| 2022-12-23 | $13.47 | $13.85 | $13.38 | $13.67 | $13.67 | 1,051,900 |
| 2022-12-22 | $14.05 | $14.12 | $13.46 | $13.57 | $13.57 | 1,330,000 |
| 2022-12-21 | $14.24 | $14.24 | $13.84 | $13.92 | $13.92 | 1,330,200 |
| 2022-12-20 | $14.38 | $14.55 | $13.98 | $14.18 | $14.18 | 1,370,900 |
| 2022-12-19 | $14.79 | $14.85 | $14.24 | $14.31 | $14.31 | 2,054,500 |
| 2022-12-16 | $14.39 | $14.86 | $14.32 | $14.70 | $14.70 | 2,849,700 |
| 2022-12-15 | $14.26 | $14.55 | $14.20 | $14.44 | $14.44 | 2,199,900 |
| 2022-12-14 | $14.09 | $14.93 | $14.04 | $14.34 | $14.34 | 4,577,500 |
| 2022-12-13 | $14.12 | $14.25 | $13.88 | $13.95 | $13.95 | 1,486,300 |
| 2022-12-12 | $14.30 | $14.35 | $14.07 | $14.10 | $14.10 | 1,676,230 |
| 2022-12-09 | $14.31 | $14.57 | $14.09 | $14.39 | $14.39 | 2,947,700 |
| 2022-12-08 | $14.23 | $14.55 | $14.16 | $14.39 | $14.39 | 2,830,600 |
| 2022-12-07 | $14.28 | $14.42 | $14.14 | $14.22 | $14.22 | 1,677,900 |
| 2022-12-06 | $14.26 | $14.36 | $14.16 | $14.28 | $14.28 | 1,892,000 |
| 2022-12-05 | $14.17 | $14.47 | $14.09 | $14.35 | $14.35 | 2,996,370 |
| 2022-12-01 | $14.14 | $14.24 | $13.92 | $13.98 | $13.98 | 2,306,200 |
| 2022-11-30 | $13.81 | $14.24 | $13.70 | $14.14 | $14.14 | 3,178,000 |
| 2022-11-29 | $13.78 | $13.89 | $13.58 | $13.81 | $13.81 | 2,571,270 |
| 2022-11-28 | $14.06 | $14.07 | $13.50 | $13.74 | $13.74 | 3,070,630 |
| 2022-11-25 | $14.38 | $14.62 | $14.13 | $14.16 | $14.16 | 4,415,100 |
| 2022-11-24 | $14.86 | $14.86 | $14.14 | $14.53 | $14.53 | 10,216,770 |
| 2022-11-23 | $14.18 | $15.60 | $14.18 | $15.11 | $15.11 | 14,016,020 |
| 2022-11-22 | $13.80 | $14.40 | $13.80 | $14.18 | $14.18 | 1,589,610 |
| 2022-11-21 | $13.99 | $14.13 | $13.86 | $13.92 | $13.92 | 982,700 |
| 2022-11-18 | $14.10 | $14.32 | $13.88 | $14.08 | $14.08 | 1,661,500 |
| 2022-11-17 | $14.31 | $14.32 | $13.96 | $14.01 | $14.01 | 1,900,100 |
| 2022-11-16 | $13.99 | $14.66 | $13.95 | $14.25 | $14.25 | 2,862,700 |
| 2022-11-15 | $13.87 | $14.09 | $13.73 | $13.99 | $13.99 | 1,140,800 |
| 2022-11-14 | $13.73 | $14.03 | $13.67 | $13.83 | $13.83 | 1,169,650 |
| 2022-11-11 | $13.81 | $14.11 | $13.71 | $13.75 | $13.75 | 1,513,200 |
| 2022-11-10 | $13.60 | $13.73 | $13.51 | $13.58 | $13.58 | 741,100 |
| 2022-11-09 | $13.71 | $13.85 | $13.68 | $13.70 | $13.70 | 601,550 |
| 2022-11-08 | $13.69 | $13.84 | $13.60 | $13.71 | $13.71 | 811,000 |
| 2022-11-07 | $13.63 | $13.86 | $13.56 | $13.83 | $13.83 | 1,043,500 |
| 2022-11-04 | $13.55 | $13.75 | $13.55 | $13.63 | $13.63 | 825,300 |
| 2022-11-03 | $13.74 | $13.74 | $13.50 | $13.58 | $13.58 | 670,370 |
| 2022-11-02 | $13.48 | $13.77 | $13.38 | $13.59 | $13.59 | 1,520,300 |
| 2022-11-01 | $13.10 | $13.51 | $13.00 | $13.48 | $13.48 | 1,217,200 |
| 2022-10-31 | $12.70 | $13.25 | $12.60 | $13.10 | $13.10 | 1,473,900 |
| 2022-10-28 | $13.55 | $13.55 | $12.60 | $12.69 | $12.69 | 2,336,400 |
| 2022-10-27 | $13.77 | $14.08 | $13.49 | $13.49 | $13.49 | 2,091,260 |
| 2022-10-26 | $13.59 | $13.85 | $13.51 | $13.75 | $13.75 | 1,059,860 |
| 2022-10-25 | $13.85 | $14.00 | $13.29 | $13.59 | $13.59 | 1,340,600 |
| 2022-10-24 | $13.57 | $14.14 | $13.45 | $13.76 | $13.76 | 2,522,260 |
| 2022-10-21 | $13.89 | $13.89 | $13.42 | $13.48 | $13.48 | 837,800 |
| 2022-10-20 | $13.90 | $13.94 | $13.63 | $13.70 | $13.70 | 915,100 |
| 2022-10-19 | $13.80 | $14.00 | $13.61 | $13.88 | $13.88 | 976,100 |
| 2022-10-18 | $14.00 | $14.15 | $13.76 | $13.87 | $13.87 | 1,456,900 |
| 2022-10-17 | $13.68 | $14.04 | $13.53 | $13.98 | $13.98 | 1,845,000 |
| 2022-10-14 | $13.55 | $13.76 | $13.49 | $13.66 | $13.66 | 1,253,690 |
| 2022-10-13 | $13.34 | $13.75 | $13.34 | $13.50 | $13.50 | 1,420,620 |
| 2022-10-12 | $13.50 | $13.59 | $13.02 | $13.56 | $13.56 | 1,451,700 |
| 2022-10-11 | $13.28 | $13.77 | $13.01 | $13.64 | $13.64 | 1,369,690 |
| 2022-10-10 | $13.25 | $13.93 | $13.10 | $13.26 | $13.26 | 1,551,260 |
| 2022-09-30 | $13.00 | $13.62 | $12.65 | $13.25 | $13.25 | 1,824,570 |
| 2022-09-29 | $12.80 | $13.85 | $12.63 | $13.16 | $13.16 | 2,640,910 |
| 2022-09-28 | $12.67 | $13.07 | $12.58 | $12.61 | $12.61 | 1,010,560 |
| 2022-09-27 | $12.84 | $13.05 | $12.63 | $12.87 | $12.87 | 759,460 |
| 2022-09-26 | $13.00 | $13.19 | $12.62 | $12.70 | $12.70 | 1,403,900 |
| 2022-09-23 | $13.47 | $13.88 | $13.08 | $13.21 | $13.21 | 1,578,260 |
| 2022-09-22 | $13.29 | $14.13 | $13.10 | $13.63 | $13.63 | 2,132,400 |
| 2022-09-21 | $13.46 | $13.46 | $13.16 | $13.36 | $13.36 | 788,600 |
| 2022-09-20 | $13.09 | $13.56 | $13.00 | $13.46 | $13.46 | 1,264,500 |
| 2022-09-19 | $13.12 | $13.31 | $12.78 | $13.03 | $13.03 | 954,100 |
| 2022-09-16 | $13.53 | $14.15 | $13.00 | $13.22 | $13.22 | 928,300 |
| 2022-09-15 | $14.06 | $14.15 | $13.28 | $13.53 | $13.53 | 1,575,440 |
| 2022-09-14 | $13.90 | $14.12 | $13.76 | $14.06 | $14.06 | 760,000 |
| 2022-09-13 | $14.00 | $14.05 | $13.83 | $14.00 | $14.00 | 595,690 |
| 2022-09-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-09-09 | $14.08 | $14.10 | $13.90 | $13.95 | $13.95 | 571,000 |
| 2022-09-08 | $13.99 | $14.25 | $13.90 | $14.07 | $14.07 | 954,500 |
| 2022-09-07 | $13.97 | $14.13 | $13.94 | $13.97 | $13.97 | 646,000 |
| 2022-09-06 | $14.22 | $14.27 | $14.00 | $14.05 | $14.05 | 1,079,600 |
| 2022-09-05 | $13.90 | $14.22 | $13.80 | $14.22 | $14.22 | 940,700 |
| 2022-09-02 | $13.68 | $13.87 | $13.56 | $13.83 | $13.83 | 623,000 |
| 2022-09-01 | $13.77 | $13.90 | $13.61 | $13.69 | $13.69 | 622,300 |
| 2022-08-31 | $14.19 | $14.22 | $13.80 | $13.80 | $13.80 | 950,600 |
| 2022-08-30 | $14.43 | $14.43 | $13.98 | $14.23 | $14.23 | 873,700 |
| 2022-08-29 | $14.01 | $14.33 | $13.74 | $14.23 | $14.23 | 879,620 |
| 2022-08-26 | $14.08 | $14.45 | $13.97 | $14.16 | $14.16 | 780,420 |
| 2022-08-25 | $14.24 | $14.24 | $13.84 | $14.13 | $14.13 | 950,500 |
| 2022-08-24 | $14.64 | $14.65 | $14.19 | $14.25 | $14.25 | 1,252,300 |
| 2022-08-23 | $14.59 | $14.67 | $14.38 | $14.65 | $14.65 | 975,100 |
| 2022-08-22 | $14.52 | $14.68 | $14.35 | $14.60 | $14.60 | 839,700 |
| 2022-08-19 | $15.01 | $15.08 | $14.53 | $14.57 | $14.57 | 1,451,600 |
| 2022-08-18 | $15.10 | $15.39 | $15.00 | $15.03 | $15.03 | 1,483,800 |
| 2022-08-17 | $14.96 | $15.16 | $14.75 | $15.10 | $15.10 | 1,628,810 |
| 2022-08-16 | $14.83 | $15.16 | $14.74 | $14.97 | $14.97 | 1,154,710 |
| 2022-08-15 | $14.82 | $14.99 | $14.70 | $14.84 | $14.84 | 927,800 |
| 2022-08-12 | $14.96 | $15.30 | $14.80 | $14.86 | $14.86 | 1,822,700 |
| 2022-08-11 | $14.93 | $15.04 | $14.83 | $14.97 | $14.97 | 1,136,900 |
| 2022-08-10 | $14.87 | $15.03 | $14.75 | $14.98 | $14.98 | 1,125,800 |
| 2022-08-09 | $14.92 | $15.08 | $14.66 | $14.96 | $14.96 | 1,635,000 |
| 2022-08-08 | $14.06 | $14.84 | $13.95 | $14.84 | $14.84 | 2,362,500 |
| 2022-08-05 | $14.10 | $14.32 | $13.82 | $14.11 | $14.11 | 1,355,000 |
| 2022-08-04 | $14.40 | $14.79 | $14.02 | $14.28 | $14.28 | 1,552,210 |
| 2022-08-03 | $14.18 | $14.98 | $14.18 | $14.47 | $14.47 | 2,348,000 |
| 2022-08-02 | $15.05 | $15.23 | $14.25 | $14.40 | $14.40 | 1,975,100 |
| 2022-08-01 | $15.29 | $15.31 | $14.86 | $15.13 | $15.13 | 1,538,100 |
| 2022-07-29 | $14.90 | $15.20 | $14.83 | $15.03 | $15.03 | 1,232,210 |
| 2022-07-28 | $14.80 | $15.29 | $14.80 | $14.90 | $14.90 | 1,620,000 |
| 2022-07-27 | $14.60 | $14.89 | $14.60 | $14.80 | $14.80 | 1,029,600 |
| 2022-07-26 | $14.44 | $14.68 | $14.10 | $14.68 | $14.68 | 1,256,400 |
| 2022-07-25 | $14.78 | $14.78 | $14.32 | $14.42 | $14.42 | 1,184,100 |
| 2022-07-22 | $14.58 | $14.85 | $14.41 | $14.66 | $14.66 | 1,185,600 |
| 2022-07-21 | $14.82 | $14.98 | $14.55 | $14.57 | $14.57 | 1,644,000 |
| 2022-07-20 | $14.61 | $14.95 | $14.43 | $14.85 | $14.85 | 2,061,800 |
| 2022-07-19 | $14.52 | $14.66 | $14.26 | $14.61 | $14.61 | 1,722,770 |
| 2022-07-18 | $14.26 | $14.72 | $14.26 | $14.49 | $14.49 | 1,602,470 |
| 2022-07-15 | $14.70 | $14.95 | $14.42 | $14.49 | $14.49 | 1,131,500 |
| 2022-07-14 | $14.70 | $14.84 | $14.57 | $14.70 | $14.70 | 884,100 |
| 2022-07-13 | $14.48 | $14.75 | $14.42 | $14.67 | $14.67 | 837,700 |
| 2022-07-12 | $14.86 | $14.92 | $14.42 | $14.49 | $14.49 | 1,757,700 |
| 2022-07-11 | $15.22 | $15.22 | $14.66 | $14.89 | $14.89 | 1,730,600 |
| 2022-07-08 | $15.61 | $15.77 | $15.21 | $15.22 | $15.22 | 1,219,300 |
| 2022-07-07 | $15.18 | $15.86 | $15.18 | $15.51 | $15.51 | 1,575,480 |
| 2022-07-06 | $15.14 | $15.65 | $15.01 | $15.17 | $15.17 | 2,204,500 |
| 2022-07-05 | $15.78 | $16.49 | $15.39 | $15.55 | $15.55 | 3,513,000 |
| 2022-07-04 | $15.50 | $15.63 | $15.38 | $15.58 | $15.58 | 1,093,200 |
| 2022-07-01 | $15.50 | $15.75 | $15.28 | $15.52 | $15.52 | 1,561,780 |
| 2022-06-30 | $15.45 | $15.61 | $15.17 | $15.49 | $15.49 | 2,047,990 |
| 2022-06-29 | $16.06 | $16.15 | $15.44 | $15.47 | $15.47 | 2,840,520 |
| 2022-06-28 | $15.79 | $16.24 | $15.71 | $16.03 | $16.03 | 2,955,100 |
| 2022-06-27 | $16.25 | $16.31 | $15.81 | $16.00 | $15.91 | 2,499,600 |
| 2022-06-24 | $15.80 | $16.32 | $15.80 | $16.16 | $16.07 | 3,628,400 |
| 2022-06-23 | $15.26 | $16.14 | $15.21 | $16.12 | $16.03 | 4,580,900 |
| 2022-06-22 | $15.32 | $15.80 | $15.26 | $15.35 | $15.26 | 2,639,890 |
| 2022-06-21 | $15.46 | $15.75 | $15.10 | $15.33 | $15.24 | 3,025,000 |
| 2022-06-20 | $15.90 | $16.30 | $15.56 | $15.61 | $15.52 | 3,981,500 |
| 2022-06-17 | $15.91 | $16.12 | $15.54 | $15.91 | $15.82 | 4,127,480 |
| 2022-06-16 | $15.85 | $16.17 | $15.58 | $16.07 | $15.98 | 3,979,000 |
| 2022-06-15 | $16.49 | $16.58 | $15.80 | $15.87 | $15.78 | 4,897,800 |
| 2022-06-14 | $16.58 | $16.75 | $15.80 | $16.23 | $16.14 | 6,289,860 |
| 2022-06-13 | $16.89 | $17.14 | $16.21 | $16.50 | $16.41 | 12,135,200 |
| 2022-06-10 | $15.09 | $16.41 | $14.84 | $16.41 | $16.32 | 7,507,660 |
| 2022-06-09 | $15.71 | $15.79 | $14.92 | $14.92 | $14.84 | 3,299,200 |
| 2022-06-08 | $15.92 | $16.12 | $15.17 | $15.94 | $15.85 | 4,944,200 |
| 2022-06-07 | $16.09 | $16.16 | $15.38 | $15.70 | $15.61 | 4,784,800 |
| 2022-06-06 | $16.33 | $16.65 | $15.90 | $16.06 | $15.97 | 6,875,300 |
| 2022-06-02 | $15.62 | $17.41 | $15.45 | $16.55 | $16.46 | 9,060,700 |
| 2022-06-01 | $16.10 | $16.68 | $15.51 | $15.83 | $15.74 | 7,024,800 |
| 2022-05-31 | $16.96 | $16.97 | $16.30 | $16.38 | $16.29 | 8,170,500 |
| 2022-05-30 | $16.40 | $17.80 | $15.90 | $17.50 | $17.40 | 11,153,730 |
| 2022-05-27 | $15.58 | $16.66 | $15.51 | $16.26 | $16.17 | 9,040,840 |
| 2022-05-26 | $15.05 | $16.00 | $14.82 | $15.66 | $15.57 | 6,412,070 |
| 2022-05-25 | $15.02 | $15.67 | $14.65 | $15.25 | $15.16 | 5,588,330 |
| 2022-05-24 | $15.05 | $16.28 | $14.81 | $14.99 | $14.91 | 7,098,240 |
| 2022-05-23 | $14.66 | $15.38 | $14.54 | $15.17 | $15.09 | 6,011,850 |
| 2022-05-20 | $14.30 | $15.15 | $14.29 | $15.00 | $14.92 | 7,496,080 |
| 2022-05-19 | $13.77 | $15.51 | $13.62 | $14.88 | $14.80 | 9,693,080 |
| 2022-05-18 | $12.85 | $14.10 | $12.72 | $14.10 | $14.02 | 3,854,910 |
| 2022-05-17 | $12.61 | $12.92 | $12.59 | $12.82 | $12.75 | 780,220 |
| 2022-05-16 | $12.75 | $12.92 | $12.64 | $12.76 | $12.69 | 952,820 |
| 2022-05-13 | $12.64 | $12.75 | $12.41 | $12.69 | $12.62 | 987,880 |
| 2022-05-12 | $12.69 | $12.69 | $12.34 | $12.49 | $12.42 | 706,600 |
| 2022-05-11 | $12.40 | $12.65 | $12.27 | $12.30 | $12.23 | 983,600 |
| 2022-05-10 | $12.10 | $12.41 | $12.03 | $12.36 | $12.29 | 551,580 |
| 2022-05-09 | $12.05 | $12.48 | $12.00 | $12.28 | $12.21 | 764,400 |
| 2022-05-06 | $12.04 | $12.25 | $11.81 | $12.11 | $12.04 | 546,300 |
| 2022-05-05 | $12.06 | $12.53 | $12.00 | $12.27 | $12.20 | 1,157,100 |
| 2022-05-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.13 | 0 |
| 2022-05-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.13 | 0 |
| 2022-04-29 | $11.99 | $12.37 | $11.70 | $12.20 | $12.13 | 976,700 |
| 2022-04-28 | $11.90 | $11.92 | $11.59 | $11.90 | $11.83 | 1,007,410 |
| 2022-04-27 | $11.30 | $11.87 | $11.04 | $11.70 | $11.63 | 1,482,670 |
| 2022-04-26 | $11.60 | $11.97 | $11.33 | $11.52 | $11.46 | 1,573,900 |
| 2022-04-25 | $12.56 | $12.60 | $11.53 | $11.56 | $11.50 | 1,504,200 |
| 2022-04-22 | $12.71 | $12.89 | $12.44 | $12.69 | $12.62 | 675,500 |
| 2022-04-21 | $13.36 | $13.37 | $12.68 | $12.71 | $12.64 | 937,900 |
| 2022-04-20 | $13.49 | $13.65 | $13.32 | $13.36 | $13.29 | 867,200 |
| 2022-04-19 | $13.40 | $13.59 | $13.33 | $13.39 | $13.32 | 751,400 |
| 2022-04-18 | $13.25 | $13.60 | $13.13 | $13.51 | $13.43 | 1,233,600 |
| 2022-04-15 | $13.22 | $13.32 | $12.90 | $13.12 | $13.05 | 773,300 |
| 2022-04-14 | $13.17 | $13.37 | $13.16 | $13.22 | $13.15 | 509,000 |
| 2022-04-13 | $13.21 | $13.41 | $12.99 | $13.18 | $13.11 | 730,000 |
| 2022-04-12 | $12.99 | $13.30 | $12.85 | $13.27 | $13.20 | 784,500 |
| 2022-04-11 | $13.54 | $13.54 | $12.92 | $12.99 | $12.92 | 1,133,300 |
| 2022-04-08 | $14.10 | $14.16 | $13.58 | $13.66 | $13.58 | 1,541,200 |
| 2022-04-07 | $14.10 | $14.65 | $14.10 | $14.19 | $14.11 | 1,184,800 |
| 2022-04-06 | $14.00 | $14.28 | $13.95 | $14.23 | $14.15 | 661,000 |
| 2022-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2022-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.92 | 0 |
| 2022-04-01 | $14.42 | $14.42 | $13.93 | $14.00 | $13.92 | 955,100 |
| 2022-03-31 | $14.21 | $14.30 | $14.08 | $14.28 | $14.20 | 807,200 |
| 2022-03-30 | $14.26 | $14.36 | $14.12 | $14.23 | $14.15 | 828,660 |
| 2022-03-29 | $14.32 | $14.75 | $14.03 | $14.11 | $14.03 | 1,374,100 |
| 2022-03-28 | $15.15 | $15.15 | $14.21 | $14.32 | $14.24 | 2,007,060 |
| 2022-03-25 | $14.48 | $15.25 | $14.39 | $14.97 | $14.89 | 2,662,270 |
| 2022-03-24 | $14.72 | $14.79 | $14.48 | $14.48 | $14.40 | 1,143,200 |
| 2022-03-23 | $14.94 | $14.95 | $14.66 | $14.86 | $14.78 | 1,196,770 |
| 2022-03-22 | $14.90 | $14.99 | $14.68 | $14.81 | $14.73 | 1,202,400 |
| 2022-03-21 | $14.65 | $15.17 | $14.48 | $14.90 | $14.82 | 1,577,470 |
| 2022-03-18 | $14.30 | $15.02 | $14.23 | $14.68 | $14.60 | 1,790,500 |
| 2022-03-17 | $14.39 | $14.55 | $14.14 | $14.31 | $14.23 | 1,976,300 |
| 2022-03-16 | $13.99 | $14.24 | $13.59 | $14.21 | $14.13 | 1,693,750 |
| 2022-03-15 | $14.52 | $14.64 | $13.86 | $13.86 | $13.78 | 1,627,700 |
| 2022-03-14 | $15.10 | $15.25 | $14.65 | $14.65 | $14.57 | 1,356,200 |
| 2022-03-11 | $14.85 | $15.27 | $14.52 | $15.08 | $15.00 | 1,751,500 |
| 2022-03-10 | $15.31 | $15.46 | $15.03 | $15.10 | $15.02 | 1,635,400 |
| 2022-03-09 | $15.01 | $15.35 | $14.55 | $15.16 | $15.08 | 2,409,100 |
| 2022-03-08 | $15.88 | $16.09 | $14.79 | $14.84 | $14.76 | 2,447,110 |
| 2022-03-07 | $16.40 | $16.43 | $15.70 | $15.95 | $15.86 | 1,902,400 |
| 2022-03-04 | $16.77 | $17.09 | $16.45 | $16.48 | $16.39 | 3,110,730 |
| 2022-03-03 | $16.57 | $17.11 | $16.11 | $16.95 | $16.86 | 4,541,070 |
| 2022-03-02 | $16.65 | $16.77 | $16.32 | $16.56 | $16.47 | 2,985,020 |
| 2022-03-01 | $16.20 | $16.91 | $15.95 | $16.90 | $16.81 | 4,900,280 |
| 2022-02-28 | $15.53 | $16.88 | $15.40 | $16.20 | $16.11 | 4,774,720 |
| 2022-02-25 | $15.60 | $15.83 | $15.36 | $15.55 | $15.46 | 2,218,300 |
| 2022-02-24 | $15.44 | $16.17 | $15.13 | $15.98 | $15.89 | 4,136,830 |
| 2022-02-23 | $15.37 | $15.57 | $15.24 | $15.45 | $15.36 | 1,944,440 |
| 2022-02-22 | $15.65 | $15.84 | $15.26 | $15.36 | $15.27 | 2,077,070 |
| 2022-02-21 | $15.88 | $16.29 | $15.53 | $15.65 | $15.56 | 3,383,510 |
| 2022-02-18 | $14.88 | $16.49 | $14.77 | $15.88 | $15.79 | 5,254,080 |
| 2022-02-17 | $14.58 | $15.00 | $14.52 | $14.99 | $14.91 | 1,718,800 |
| 2022-02-16 | $14.51 | $14.63 | $14.45 | $14.57 | $14.49 | 1,063,200 |
| 2022-02-15 | $14.72 | $15.00 | $14.37 | $14.50 | $14.42 | 1,544,500 |
| 2022-02-14 | $14.28 | $15.23 | $14.20 | $14.81 | $14.73 | 1,993,000 |
| 2022-02-11 | $14.80 | $14.89 | $14.33 | $14.44 | $14.36 | 1,708,600 |
| 2022-02-10 | $14.90 | $15.26 | $14.80 | $14.89 | $14.81 | 1,628,200 |
| 2022-02-09 | $14.87 | $15.08 | $14.77 | $14.96 | $14.88 | 1,139,910 |
| 2022-02-08 | $14.72 | $14.93 | $14.43 | $14.89 | $14.81 | 1,251,550 |
| 2022-02-07 | $14.65 | $15.05 | $14.62 | $14.65 | $14.57 | 1,201,480 |
| 2022-02-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.45 | 0 |
| 2022-02-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.45 | 0 |
| 2022-02-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.45 | 0 |
| 2022-02-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.45 | 0 |
| 2022-01-28 | $14.40 | $14.72 | $14.07 | $14.53 | $14.45 | 1,377,800 |
| 2022-01-27 | $15.07 | $15.07 | $14.21 | $14.33 | $14.25 | 1,675,220 |
| 2022-01-26 | $14.61 | $15.00 | $14.59 | $14.99 | $14.91 | 2,070,100 |
| 2022-01-25 | $15.20 | $15.65 | $14.50 | $14.51 | $14.43 | 2,440,700 |
| 2022-01-24 | $14.89 | $15.35 | $14.89 | $15.16 | $15.08 | 1,666,190 |
| 2022-01-21 | $15.50 | $15.73 | $15.10 | $15.15 | $15.07 | 2,192,050 |
| 2022-01-20 | $16.00 | $16.08 | $15.38 | $15.67 | $15.58 | 3,475,180 |
| 2022-01-19 | $15.96 | $16.39 | $15.91 | $16.09 | $16.00 | 2,102,260 |
| 2022-01-18 | $16.73 | $16.79 | $16.15 | $16.20 | $16.11 | 3,144,270 |
| 2022-01-17 | $16.56 | $17.10 | $16.41 | $16.90 | $16.81 | 3,645,900 |
| 2022-01-14 | $16.50 | $16.98 | $16.18 | $16.60 | $16.51 | 2,615,340 |
| 2022-01-13 | $17.20 | $17.37 | $16.40 | $16.53 | $16.44 | 4,435,940 |
| 2022-01-12 | $16.99 | $17.52 | $16.59 | $17.35 | $17.25 | 5,601,830 |
| 2022-01-11 | $16.41 | $17.79 | $16.41 | $16.94 | $16.85 | 6,672,330 |
| 2022-01-10 | $16.50 | $16.77 | $16.10 | $16.44 | $16.35 | 2,677,850 |
| 2022-01-07 | $16.52 | $16.96 | $16.41 | $16.78 | $16.69 | 3,682,530 |
| 2022-01-06 | $16.48 | $16.89 | $16.19 | $16.70 | $16.61 | 4,059,900 |
| 2022-01-05 | $16.87 | $16.95 | $16.06 | $16.50 | $16.41 | 5,253,060 |
| 2022-01-04 | $17.21 | $17.36 | $16.68 | $16.87 | $16.78 | 5,454,050 |
| 2022-01-03 | $17.52 | $17.52 | $17.52 | $17.52 | $17.42 | 0 |
| 2021-12-31 | $17.85 | $17.88 | $17.15 | $17.52 | $17.42 | 6,399,710 |
| 2021-12-30 | $16.85 | $18.27 | $16.65 | $17.99 | $17.89 | 8,342,070 |
| 2021-12-29 | $16.42 | $17.63 | $16.20 | $17.14 | $17.04 | 7,038,700 |
| 2021-12-28 | $16.58 | $16.68 | $16.04 | $16.32 | $16.23 | 4,428,490 |
| 2021-12-27 | $16.12 | $16.92 | $16.08 | $16.72 | $16.63 | 6,008,740 |
| 2021-12-24 | $17.29 | $17.30 | $16.03 | $16.27 | $16.18 | 7,968,100 |
| 2021-12-23 | $17.96 | $18.10 | $17.20 | $17.52 | $17.42 | 9,771,940 |
| 2021-12-22 | $18.00 | $18.82 | $17.40 | $18.28 | $18.18 | 13,241,510 |
| 2021-12-21 | $20.00 | $20.34 | $17.82 | $18.83 | $18.72 | 18,582,710 |
| 2021-12-20 | $16.90 | $18.82 | $16.69 | $18.82 | $18.71 | 14,742,040 |
| 2021-12-17 | $16.60 | $18.00 | $16.00 | $17.11 | $17.01 | 15,939,130 |
| 2021-12-16 | $15.70 | $16.50 | $15.68 | $16.39 | $16.30 | 9,926,050 |
| 2021-12-15 | $16.36 | $16.50 | $15.84 | $15.97 | $15.88 | 11,223,680 |
| 2021-12-14 | $15.37 | $17.36 | $15.10 | $16.86 | $16.77 | 17,560,960 |
| 2021-12-13 | $15.77 | $17.05 | $15.77 | $15.94 | $15.85 | 16,509,970 |
| 2021-12-10 | $18.00 | $18.46 | $16.88 | $17.08 | $16.98 | 27,559,150 |
| 2021-12-09 | $16.78 | $16.78 | $16.48 | $16.78 | $16.69 | 5,269,740 |
| 2021-12-08 | $14.31 | $15.25 | $14.31 | $15.25 | $15.16 | 5,677,910 |
| 2021-12-07 | $14.60 | $14.98 | $13.81 | $13.86 | $13.78 | 6,758,580 |
| 2021-12-06 | $13.93 | $14.39 | $13.47 | $14.11 | $14.03 | 5,531,650 |
| 2021-12-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.59 | 2,360,320 |
| 2021-12-02 | $13.62 | $13.62 | $13.62 | $13.62 | $13.54 | 2,476,960 |
| 2021-12-01 | $13.95 | $14.10 | $13.56 | $13.71 | $13.63 | 3,749,000 |
| 2021-11-30 | $13.12 | $14.15 | $13.04 | $13.90 | $13.82 | 7,589,870 |
| 2021-11-29 | $12.84 | $13.20 | $12.65 | $13.08 | $13.01 | 1,633,200 |
| 2021-11-26 | $12.95 | $13.02 | $12.88 | $12.90 | $12.83 | 785,000 |
| 2021-11-25 | $12.97 | $13.07 | $12.85 | $12.99 | $12.92 | 940,420 |
| 2021-11-24 | $13.16 | $13.16 | $12.90 | $12.98 | $12.91 | 924,200 |
| 2021-11-23 | $13.00 | $13.28 | $12.93 | $13.10 | $13.03 | 1,468,500 |
| 2021-11-22 | $13.05 | $13.20 | $12.91 | $13.05 | $12.98 | 853,500 |
| 2021-11-19 | $12.61 | $13.18 | $12.55 | $13.09 | $13.02 | 2,354,700 |
| 2021-11-18 | $13.00 | $13.36 | $12.63 | $12.66 | $12.59 | 2,149,000 |
| 2021-11-17 | $12.51 | $12.87 | $12.51 | $12.85 | $12.78 | 1,112,960 |
| 2021-11-16 | $12.66 | $12.73 | $12.56 | $12.57 | $12.50 | 750,260 |
| 2021-11-15 | $12.50 | $12.84 | $12.47 | $12.66 | $12.59 | 912,300 |
| 2021-11-12 | $12.50 | $12.63 | $12.29 | $12.60 | $12.53 | 928,720 |
| 2021-11-11 | $12.43 | $12.49 | $12.39 | $12.46 | $12.39 | 534,800 |
| 2021-11-10 | $12.39 | $12.47 | $12.25 | $12.44 | $12.37 | 794,420 |
| 2021-11-09 | $12.13 | $12.40 | $12.13 | $12.34 | $12.27 | 637,100 |
| 2021-11-08 | $12.20 | $12.26 | $12.15 | $12.21 | $12.14 | 448,220 |
| 2021-11-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.23 | 606,100 |
| 2021-11-04 | $12.14 | $12.39 | $12.11 | $12.30 | $12.23 | 761,400 |
| 2021-11-03 | $12.12 | $12.25 | $12.03 | $12.11 | $12.04 | 483,300 |
| 2021-11-02 | $12.05 | $12.25 | $11.98 | $12.25 | $12.18 | 920,500 |
| 2021-11-01 | $11.99 | $12.11 | $11.92 | $12.04 | $11.97 | 429,400 |
| 2021-10-29 | $11.75 | $12.15 | $11.75 | $11.99 | $11.92 | 659,110 |
| 2021-10-28 | $11.89 | $11.89 | $11.66 | $11.75 | $11.68 | 309,800 |
| 2021-10-27 | $12.01 | $12.10 | $11.71 | $11.76 | $11.69 | 555,000 |
| 2021-10-26 | $12.07 | $12.15 | $11.99 | $12.02 | $11.95 | 335,100 |
| 2021-10-25 | $12.01 | $12.13 | $11.93 | $12.03 | $11.96 | 387,200 |
| 2021-10-22 | $12.18 | $12.26 | $12.00 | $12.01 | $11.94 | 415,700 |
| 2021-10-21 | $12.27 | $12.27 | $12.08 | $12.15 | $12.08 | 375,900 |
| 2021-10-20 | $12.27 | $12.36 | $12.20 | $12.24 | $12.17 | 298,700 |
| 2021-10-19 | $12.27 | $12.44 | $12.21 | $12.26 | $12.19 | 440,500 |
| 2021-10-18 | $12.15 | $12.32 | $12.05 | $12.31 | $12.24 | 447,400 |
| 2021-10-15 | $12.22 | $12.34 | $12.16 | $12.16 | $12.09 | 484,600 |
| 2021-10-14 | $12.27 | $12.39 | $12.21 | $12.33 | $12.26 | 278,600 |
| 2021-10-13 | $12.18 | $12.51 | $12.13 | $12.29 | $12.22 | 622,700 |
| 2021-10-12 | $12.30 | $12.30 | $12.01 | $12.18 | $12.11 | 432,570 |
| 2021-10-11 | $12.35 | $12.40 | $12.22 | $12.30 | $12.23 | 354,300 |
| 2021-10-08 | $12.14 | $12.36 | $12.14 | $12.30 | $12.23 | 397,400 |
| 2021-10-07 | $12.14 | $12.14 | $12.14 | $12.14 | $12.07 | 0 |
| 2021-10-06 | $12.14 | $12.14 | $12.14 | $12.14 | $12.07 | 0 |
| 2021-09-30 | $11.89 | $12.15 | $11.89 | $12.14 | $12.07 | 418,700 |
| 2021-09-29 | $12.13 | $12.13 | $11.85 | $11.89 | $11.82 | 757,200 |
| 2021-09-28 | $12.13 | $12.29 | $12.09 | $12.09 | $12.02 | 427,810 |
| 2021-09-27 | $12.37 | $12.43 | $12.00 | $12.13 | $12.06 | 642,600 |
| 2021-09-24 | $12.73 | $12.73 | $12.33 | $12.36 | $12.29 | 907,300 |
| 2021-09-23 | $12.51 | $12.72 | $12.51 | $12.62 | $12.55 | 577,980 |
| 2021-09-22 | $12.55 | $12.62 | $12.45 | $12.51 | $12.44 | 635,510 |
| 2021-09-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.49 | 0 |
| 2021-09-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.49 | 0 |
| 2021-09-17 | $12.88 | $12.99 | $12.55 | $12.56 | $12.49 | 1,646,400 |
| 2021-09-16 | $12.97 | $13.11 | $12.86 | $12.90 | $12.83 | 990,100 |
| 2021-09-15 | $12.93 | $12.99 | $12.82 | $12.97 | $12.90 | 1,342,910 |
| 2021-09-14 | $13.21 | $13.45 | $13.01 | $13.03 | $12.96 | 2,224,710 |
| 2021-09-13 | $13.05 | $13.25 | $13.05 | $13.16 | $13.09 | 1,583,180 |
| 2021-09-10 | $12.95 | $13.24 | $12.94 | $13.02 | $12.95 | 1,821,900 |
| 2021-09-09 | $13.03 | $13.03 | $12.90 | $12.98 | $12.91 | 1,013,700 |
| 2021-09-08 | $13.03 | $13.04 | $12.93 | $13.03 | $12.96 | 1,293,100 |
| 2021-09-07 | $13.06 | $13.06 | $12.98 | $13.02 | $12.95 | 1,230,300 |
| 2021-09-06 | $13.05 | $13.05 | $12.84 | $13.00 | $12.93 | 886,510 |
| 2021-09-03 | $13.00 | $13.08 | $12.89 | $12.90 | $12.83 | 1,117,200 |
| 2021-09-02 | $12.85 | $12.97 | $12.72 | $12.96 | $12.89 | 1,219,480 |
| 2021-09-01 | $13.13 | $13.17 | $12.79 | $12.79 | $12.72 | 1,871,200 |
| 2021-08-31 | $13.00 | $13.11 | $12.92 | $13.04 | $12.97 | 1,029,100 |
| 2021-08-30 | $13.28 | $13.28 | $12.94 | $13.05 | $12.98 | 1,463,600 |
| 2021-08-27 | $13.15 | $13.66 | $13.15 | $13.22 | $13.15 | 1,994,660 |
| 2021-08-26 | $13.30 | $13.35 | $13.09 | $13.17 | $13.10 | 1,332,100 |
| 2021-08-25 | $13.29 | $13.36 | $13.16 | $13.30 | $13.23 | 1,360,800 |
| 2021-08-24 | $13.21 | $13.28 | $13.08 | $13.21 | $13.14 | 1,328,190 |
| 2021-08-23 | $12.85 | $13.23 | $12.85 | $13.20 | $13.13 | 1,705,500 |
| 2021-08-20 | $12.89 | $13.16 | $12.75 | $12.82 | $12.75 | 1,530,810 |
| 2021-08-19 | $13.12 | $13.16 | $12.85 | $12.89 | $12.82 | 2,214,700 |
| 2021-08-18 | $13.13 | $13.33 | $13.08 | $13.20 | $13.13 | 1,265,090 |
| 2021-08-17 | $13.41 | $13.50 | $13.14 | $13.19 | $13.12 | 2,226,100 |
| 2021-08-16 | $13.50 | $13.74 | $13.23 | $13.41 | $13.34 | 3,451,310 |
| 2021-08-13 | $12.76 | $13.50 | $12.75 | $13.50 | $13.42 | 4,835,180 |
| 2021-08-12 | $12.40 | $13.42 | $12.40 | $12.89 | $12.82 | 3,939,780 |
| 2021-08-11 | $12.46 | $12.52 | $12.40 | $12.42 | $12.35 | 922,200 |
| 2021-08-10 | $12.24 | $12.53 | $12.14 | $12.49 | $12.42 | 1,447,300 |
| 2021-08-09 | $12.26 | $12.28 | $12.11 | $12.22 | $12.15 | 913,100 |
| 2021-08-06 | $12.25 | $12.31 | $12.08 | $12.28 | $12.21 | 804,710 |
| 2021-08-05 | $12.07 | $12.25 | $12.05 | $12.22 | $12.15 | 788,050 |
| 2021-08-04 | $12.09 | $12.17 | $12.01 | $12.06 | $11.99 | 573,480 |
| 2021-08-03 | $12.15 | $12.24 | $12.07 | $12.10 | $12.03 | 558,710 |
| 2021-08-02 | $11.80 | $12.16 | $11.80 | $12.15 | $12.08 | 804,310 |
| 2021-07-30 | $11.91 | $11.96 | $11.73 | $11.84 | $11.77 | 562,700 |
| 2021-07-29 | $11.90 | $11.99 | $11.80 | $11.90 | $11.83 | 582,200 |
| 2021-07-28 | $12.25 | $12.25 | $11.84 | $11.85 | $11.78 | 857,100 |
| 2021-07-27 | $12.25 | $12.46 | $12.20 | $12.26 | $12.19 | 786,400 |
| 2021-07-26 | $12.36 | $12.36 | $12.14 | $12.25 | $12.18 | 596,800 |
| 2021-07-23 | $12.46 | $12.46 | $12.26 | $12.34 | $12.27 | 822,080 |
| 2021-07-22 | $12.43 | $12.47 | $12.37 | $12.46 | $12.39 | 580,920 |
| 2021-07-21 | $12.53 | $12.55 | $12.41 | $12.43 | $12.36 | 735,400 |
| 2021-07-20 | $12.58 | $12.58 | $12.35 | $12.50 | $12.43 | 704,700 |
| 2021-07-19 | $12.62 | $12.71 | $12.55 | $12.58 | $12.51 | 669,620 |
| 2021-07-16 | $12.54 | $12.79 | $12.54 | $12.61 | $12.54 | 820,700 |
| 2021-07-15 | $12.58 | $12.62 | $12.53 | $12.56 | $12.49 | 500,300 |
| 2021-07-14 | $12.59 | $12.67 | $12.52 | $12.58 | $12.51 | 555,900 |
| 2021-07-13 | $12.88 | $12.88 | $12.55 | $12.63 | $12.56 | 1,064,100 |
| 2021-07-12 | $12.99 | $13.04 | $12.90 | $12.96 | $12.71 | 1,061,800 |
| 2021-07-09 | $12.86 | $12.98 | $12.61 | $12.93 | $12.68 | 916,220 |
| 2021-07-08 | $12.86 | $13.05 | $12.86 | $12.90 | $12.65 | 838,140 |
| 2021-07-07 | $12.84 | $12.88 | $12.79 | $12.86 | $12.61 | 498,400 |
| 2021-07-06 | $12.79 | $12.87 | $12.75 | $12.83 | $12.58 | 606,400 |
| 2021-07-05 | $12.71 | $12.85 | $12.71 | $12.84 | $12.59 | 468,300 |
| 2021-07-02 | $12.80 | $12.88 | $12.78 | $12.78 | $12.53 | 513,400 |
| 2021-07-01 | $12.93 | $13.01 | $12.81 | $12.82 | $12.57 | 705,000 |
| 2021-06-30 | $13.00 | $13.18 | $12.86 | $12.93 | $12.68 | 1,526,920 |
| 2021-06-29 | $13.28 | $13.28 | $13.01 | $13.04 | $12.78 | 1,001,740 |
| 2021-06-28 | $13.23 | $13.36 | $13.14 | $13.30 | $13.04 | 885,570 |
| 2021-06-25 | $13.29 | $13.42 | $13.16 | $13.23 | $12.97 | 1,037,470 |
| 2021-06-24 | $13.01 | $13.55 | $12.90 | $13.33 | $13.07 | 2,819,390 |
| 2021-06-23 | $13.11 | $13.21 | $13.00 | $13.04 | $12.78 | 726,100 |
| 2021-06-22 | $13.06 | $13.23 | $13.00 | $13.11 | $12.85 | 1,079,950 |
| 2021-06-21 | $12.96 | $13.14 | $12.96 | $13.05 | $12.79 | 688,200 |
| 2021-06-18 | $12.84 | $13.04 | $12.82 | $13.03 | $12.78 | 655,800 |
| 2021-06-17 | $12.84 | $12.90 | $12.80 | $12.83 | $12.58 | 449,700 |
| 2021-06-16 | $12.95 | $12.95 | $12.80 | $12.82 | $12.57 | 494,400 |
| 2021-06-15 | $13.04 | $13.10 | $12.84 | $12.88 | $12.63 | 542,160 |
| 2021-06-14 | $13.03 | $13.03 | $13.03 | $13.03 | $12.78 | 0 |
| 2021-06-11 | $13.06 | $13.18 | $13.01 | $13.03 | $12.78 | 785,280 |
| 2021-06-10 | $13.00 | $13.16 | $12.98 | $13.10 | $12.84 | 927,640 |
| 2021-06-09 | $13.00 | $13.24 | $12.96 | $13.06 | $12.80 | 1,140,940 |
| 2021-06-08 | $12.71 | $13.72 | $12.71 | $13.18 | $12.92 | 1,989,750 |
| 2021-06-07 | $12.83 | $12.85 | $12.72 | $12.73 | $12.48 | 971,250 |
| 2021-06-04 | $12.83 | $12.89 | $12.81 | $12.83 | $12.58 | 434,900 |
| 2021-06-03 | $12.86 | $12.96 | $12.81 | $12.87 | $12.62 | 555,440 |
| 2021-06-02 | $12.89 | $12.89 | $12.82 | $12.82 | $12.57 | 440,140 |
| 2021-06-01 | $12.89 | $12.93 | $12.82 | $12.89 | $12.64 | 628,940 |
| 2021-05-31 | $12.90 | $12.91 | $12.81 | $12.89 | $12.64 | 514,500 |
| 2021-05-28 | $12.97 | $13.00 | $12.83 | $12.86 | $12.61 | 591,410 |
| 2021-05-27 | $13.04 | $13.04 | $12.95 | $12.97 | $12.72 | 589,900 |
| 2021-05-26 | $12.95 | $13.00 | $12.91 | $13.00 | $12.75 | 716,800 |
| 2021-05-25 | $12.87 | $12.95 | $12.82 | $12.93 | $12.68 | 584,900 |
| 2021-05-24 | $12.81 | $12.95 | $12.81 | $12.89 | $12.64 | 463,600 |
| 2021-05-21 | $12.85 | $12.89 | $12.82 | $12.87 | $12.62 | 427,300 |
| 2021-05-20 | $12.83 | $12.90 | $12.73 | $12.86 | $12.61 | 404,400 |
| 2021-05-19 | $12.96 | $12.97 | $12.79 | $12.83 | $12.58 | 1,032,900 |
| 2021-05-18 | $13.01 | $13.01 | $12.89 | $12.98 | $12.73 | 663,000 |
| 2021-05-17 | $13.10 | $13.14 | $13.00 | $13.00 | $12.75 | 553,850 |
| 2021-05-14 | $13.09 | $13.11 | $12.95 | $13.09 | $12.83 | 518,110 |
| 2021-05-13 | $13.02 | $13.17 | $12.97 | $12.99 | $12.74 | 662,310 |
| 2021-05-12 | $12.90 | $13.05 | $12.84 | $13.02 | $12.77 | 502,820 |
| 2021-05-11 | $12.87 | $12.98 | $12.75 | $12.94 | $12.69 | 719,800 |
| 2021-05-10 | $13.14 | $13.14 | $12.80 | $12.87 | $12.62 | 1,096,350 |
| 2021-05-07 | $13.11 | $13.29 | $13.09 | $13.14 | $12.88 | 674,400 |
| 2021-05-06 | $13.08 | $13.27 | $12.89 | $13.14 | $12.88 | 1,216,420 |
| 2021-05-05 | $13.16 | $13.16 | $13.16 | $13.16 | $12.90 | 0 |
| 2021-05-04 | $13.16 | $13.16 | $13.16 | $13.16 | $12.90 | 0 |
| 2021-04-30 | $13.46 | $13.48 | $13.15 | $13.16 | $12.90 | 1,031,800 |
| 2021-04-29 | $13.40 | $13.55 | $13.30 | $13.37 | $13.11 | 937,630 |
| 2021-04-28 | $13.74 | $13.74 | $13.38 | $13.41 | $13.15 | 1,441,700 |
| 2021-04-27 | $13.57 | $13.76 | $13.33 | $13.75 | $13.48 | 1,210,090 |
| 2021-04-26 | $13.75 | $13.85 | $13.51 | $13.55 | $13.29 | 1,213,060 |
| 2021-04-23 | $13.44 | $13.82 | $13.25 | $13.66 | $13.39 | 1,988,170 |
| 2021-04-22 | $13.45 | $13.50 | $13.30 | $13.44 | $13.18 | 761,370 |
| 2021-04-21 | $13.27 | $13.59 | $13.21 | $13.35 | $13.09 | 832,600 |
| 2021-04-20 | $13.51 | $13.70 | $13.32 | $13.38 | $13.12 | 1,446,340 |
| 2021-04-19 | $13.36 | $13.60 | $13.30 | $13.51 | $13.25 | 1,531,510 |
| 2021-04-16 | $13.23 | $13.42 | $13.20 | $13.36 | $13.10 | 1,188,300 |
| 2021-04-15 | $13.11 | $13.35 | $13.00 | $13.33 | $13.07 | 1,389,010 |
| 2021-04-14 | $13.02 | $13.15 | $12.92 | $13.10 | $12.84 | 654,150 |
| 2021-04-13 | $13.40 | $13.40 | $13.01 | $13.11 | $12.85 | 1,571,490 |
| 2021-04-12 | $13.12 | $13.94 | $12.92 | $13.53 | $13.27 | 2,594,890 |
| 2021-04-09 | $13.01 | $13.13 | $13.00 | $13.12 | $12.86 | 593,190 |
| 2021-04-08 | $13.15 | $13.16 | $13.00 | $13.01 | $12.76 | 1,001,200 |
| 2021-04-07 | $13.30 | $13.33 | $13.08 | $13.18 | $12.92 | 1,216,330 |
| 2021-04-06 | $13.41 | $13.57 | $13.25 | $13.30 | $13.04 | 1,758,300 |
| 2021-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.14 | 0 |
| 2021-04-02 | $13.18 | $13.52 | $13.12 | $13.40 | $13.14 | 2,169,330 |
| 2021-04-01 | $13.05 | $13.33 | $13.00 | $13.17 | $12.91 | 1,816,410 |
| 2021-03-31 | $12.88 | $13.05 | $12.75 | $13.05 | $12.79 | 1,135,470 |
| 2021-03-30 | $12.94 | $13.05 | $12.88 | $12.88 | $12.63 | 823,800 |
| 2021-03-29 | $13.03 | $13.03 | $12.84 | $12.91 | $12.66 | 656,300 |
| 2021-03-26 | $12.89 | $12.95 | $12.80 | $12.90 | $12.65 | 538,610 |
| 2021-03-25 | $12.93 | $13.12 | $12.84 | $12.85 | $12.60 | 650,400 |
| 2021-03-24 | $12.93 | $13.00 | $12.84 | $12.87 | $12.62 | 535,240 |
| 2021-03-23 | $13.10 | $13.14 | $12.90 | $12.95 | $12.70 | 679,100 |
| 2021-03-22 | $12.96 | $13.13 | $12.86 | $13.10 | $12.84 | 597,470 |
| 2021-03-19 | $13.10 | $13.12 | $12.90 | $12.94 | $12.69 | 624,300 |
| 2021-03-18 | $13.15 | $13.17 | $12.99 | $13.09 | $12.83 | 490,300 |
| 2021-03-17 | $13.02 | $13.16 | $12.96 | $13.15 | $12.89 | 867,620 |
| 2021-03-16 | $12.84 | $13.05 | $12.80 | $13.02 | $12.77 | 652,820 |
| 2021-03-15 | $13.00 | $13.00 | $12.80 | $12.90 | $12.65 | 514,800 |
| 2021-03-12 | $12.95 | $13.15 | $12.92 | $12.96 | $12.71 | 491,200 |
| 2021-03-11 | $12.83 | $13.08 | $12.83 | $13.05 | $12.79 | 505,600 |
| 2021-03-10 | $13.00 | $13.10 | $12.89 | $12.91 | $12.66 | 645,800 |
| 2021-03-09 | $13.10 | $13.27 | $12.67 | $12.90 | $12.65 | 1,058,740 |
| 2021-03-08 | $13.24 | $13.33 | $13.05 | $13.10 | $12.84 | 936,610 |
| 2021-03-05 | $13.06 | $13.24 | $13.00 | $13.18 | $12.92 | 753,900 |
| 2021-03-04 | $13.11 | $13.28 | $13.07 | $13.09 | $12.83 | 899,900 |
| 2021-03-03 | $13.07 | $13.12 | $12.90 | $13.09 | $12.83 | 671,400 |
| 2021-03-02 | $13.10 | $13.15 | $12.90 | $13.04 | $12.78 | 583,000 |
| 2021-03-01 | $12.84 | $13.12 | $12.84 | $13.10 | $12.84 | 686,590 |
| 2021-02-26 | $12.79 | $13.07 | $12.66 | $12.97 | $12.72 | 589,800 |
| 2021-02-25 | $13.19 | $13.20 | $12.85 | $12.90 | $12.65 | 713,610 |
| 2021-02-24 | $13.10 | $13.30 | $12.90 | $12.99 | $12.74 | 1,019,500 |
| 2021-02-23 | $12.99 | $13.26 | $12.84 | $13.21 | $12.95 | 1,782,600 |
| 2021-02-22 | $12.86 | $13.23 | $12.86 | $12.99 | $12.74 | 1,339,760 |
| 2021-02-19 | $12.55 | $12.87 | $12.48 | $12.83 | $12.58 | 951,250 |
| 2021-02-18 | $12.32 | $12.62 | $12.32 | $12.54 | $12.29 | 576,240 |
| 2021-02-17 | $12.31 | $12.31 | $12.31 | $12.31 | $12.07 | 0 |
| 2021-02-16 | $12.31 | $12.31 | $12.31 | $12.31 | $12.07 | 0 |
| 2021-02-15 | $12.31 | $12.31 | $12.31 | $12.31 | $12.07 | 0 |
| 2021-02-12 | $12.31 | $12.31 | $12.31 | $12.31 | $12.07 | 0 |
| 2021-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.07 | 0 |
| 2021-02-10 | $12.25 | $12.40 | $12.16 | $12.31 | $12.07 | 460,400 |
| 2021-02-09 | $12.07 | $12.22 | $11.81 | $12.17 | $11.93 | 463,200 |
| 2021-02-08 | $12.08 | $12.12 | $11.84 | $11.98 | $11.75 | 549,000 |
| 2021-02-05 | $12.55 | $12.69 | $12.06 | $12.08 | $11.84 | 942,150 |
| 2021-02-04 | $12.68 | $12.74 | $12.48 | $12.50 | $12.26 | 838,250 |
| 2021-02-03 | $12.75 | $12.96 | $12.45 | $12.79 | $12.54 | 1,024,350 |
| 2021-02-02 | $12.85 | $12.95 | $12.65 | $12.66 | $12.41 | 853,340 |
| 2021-02-01 | $12.65 | $12.85 | $12.64 | $12.85 | $12.60 | 694,540 |
| 2021-01-29 | $12.53 | $12.71 | $12.51 | $12.57 | $12.32 | 681,650 |
| 2021-01-28 | $12.53 | $12.87 | $12.53 | $12.60 | $12.35 | 875,300 |
| 2021-01-27 | $12.49 | $13.38 | $12.49 | $12.77 | $12.52 | 1,422,100 |
| 2021-01-26 | $12.64 | $12.64 | $12.35 | $12.41 | $12.17 | 953,400 |
| 2021-01-25 | $13.14 | $13.14 | $12.55 | $12.63 | $12.38 | 1,704,350 |
| 2021-01-22 | $13.39 | $13.45 | $13.13 | $13.14 | $12.88 | 1,160,500 |
| 2021-01-21 | $13.25 | $13.42 | $13.25 | $13.39 | $13.13 | 1,124,920 |
| 2021-01-20 | $13.31 | $13.42 | $13.24 | $13.30 | $13.04 | 1,003,610 |
| 2021-01-19 | $13.40 | $13.48 | $13.33 | $13.36 | $13.10 | 789,620 |
| 2021-01-18 | $13.37 | $13.56 | $13.28 | $13.43 | $13.17 | 954,860 |
| 2021-01-15 | $13.13 | $13.38 | $13.13 | $13.35 | $13.09 | 835,730 |
| 2021-01-14 | $13.54 | $13.54 | $13.11 | $13.24 | $12.98 | 1,283,700 |
| 2021-01-13 | $13.72 | $13.96 | $13.46 | $13.54 | $13.28 | 1,814,610 |
| 2021-01-12 | $13.30 | $13.80 | $13.18 | $13.75 | $13.48 | 2,177,160 |
| 2021-01-11 | $13.14 | $13.37 | $13.07 | $13.28 | $13.02 | 1,266,700 |
| 2021-01-08 | $13.40 | $13.47 | $13.06 | $13.17 | $12.91 | 1,778,460 |
| 2021-01-07 | $14.38 | $14.38 | $13.26 | $13.47 | $13.21 | 3,328,760 |
| 2021-01-06 | $14.80 | $14.80 | $14.23 | $14.31 | $14.03 | 2,406,860 |
| 2021-01-05 | $14.84 | $14.99 | $14.59 | $14.75 | $14.46 | 2,617,400 |
| 2021-01-04 | $14.53 | $15.12 | $14.50 | $14.90 | $14.61 | 3,154,510 |
| 2021-01-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.25 | 0 |
| 2020-12-31 | $14.06 | $14.68 | $14.06 | $14.53 | $14.25 | 2,344,780 |
| 2020-12-30 | $14.35 | $14.37 | $14.12 | $14.30 | $14.02 | 1,256,200 |
| 2020-12-29 | $14.28 | $14.47 | $14.19 | $14.30 | $14.02 | 1,314,110 |
| 2020-12-28 | $14.20 | $14.48 | $14.10 | $14.29 | $14.01 | 1,900,130 |
| 2020-12-25 | $14.25 | $14.26 | $13.96 | $14.13 | $13.85 | 1,604,680 |
| 2020-12-24 | $14.14 | $14.70 | $13.92 | $14.39 | $14.11 | 2,944,440 |
| 2020-12-23 | $13.91 | $14.27 | $13.84 | $14.15 | $13.87 | 1,228,700 |
| 2020-12-22 | $14.30 | $14.30 | $13.88 | $13.93 | $13.66 | 1,470,500 |
| 2020-12-21 | $14.22 | $14.45 | $14.01 | $14.36 | $14.08 | 1,365,300 |
| 2020-12-18 | $14.09 | $14.33 | $14.02 | $14.21 | $13.93 | 1,426,200 |
| 2020-12-17 | $13.93 | $14.07 | $13.68 | $14.02 | $13.75 | 1,625,880 |
| 2020-12-16 | $14.20 | $14.24 | $13.93 | $13.99 | $13.72 | 840,200 |
| 2020-12-15 | $14.20 | $14.42 | $14.15 | $14.23 | $13.95 | 1,062,590 |
| 2020-12-14 | $13.98 | $14.31 | $13.78 | $14.24 | $13.96 | 1,541,220 |
| 2020-12-11 | $14.50 | $14.51 | $13.91 | $14.05 | $13.78 | 1,672,050 |
| 2020-12-10 | $14.69 | $14.69 | $14.30 | $14.38 | $14.10 | 1,979,400 |
| 2020-12-09 | $15.20 | $15.20 | $14.72 | $14.74 | $14.45 | 2,168,930 |
| 2020-12-08 | $15.10 | $15.27 | $14.95 | $15.12 | $14.82 | 1,777,800 |
| 2020-12-07 | $15.50 | $15.50 | $15.01 | $15.02 | $14.73 | 2,491,800 |
| 2020-12-04 | $15.59 | $15.60 | $15.38 | $15.45 | $15.15 | 2,080,450 |
| 2020-12-03 | $15.67 | $15.88 | $15.50 | $15.53 | $15.23 | 2,736,400 |
| 2020-12-02 | $16.00 | $16.27 | $15.73 | $15.82 | $15.51 | 3,770,600 |
| 2020-12-01 | $15.66 | $16.27 | $15.49 | $16.00 | $15.69 | 5,257,600 |
| 2020-11-30 | $15.69 | $15.92 | $15.46 | $15.59 | $15.29 | 3,268,670 |
| 2020-11-27 | $15.94 | $16.09 | $15.42 | $15.70 | $15.39 | 4,471,810 |
| 2020-11-26 | $15.55 | $16.30 | $15.39 | $16.07 | $15.76 | 6,118,780 |
| 2020-11-25 | $15.45 | $15.98 | $15.37 | $15.52 | $15.22 | 4,202,850 |
| 2020-11-24 | $15.58 | $15.84 | $15.45 | $15.45 | $15.15 | 3,129,850 |
| 2020-11-23 | $15.55 | $15.70 | $15.37 | $15.58 | $15.28 | 3,202,520 |
| 2020-11-20 | $15.59 | $15.73 | $15.40 | $15.54 | $15.24 | 4,410,650 |
| 2020-11-19 | $14.73 | $15.69 | $14.73 | $15.56 | $15.26 | 5,975,800 |
| 2020-11-18 | $14.74 | $14.88 | $14.59 | $14.79 | $14.50 | 1,380,010 |
| 2020-11-17 | $14.80 | $15.00 | $14.68 | $14.83 | $14.54 | 1,437,450 |
| 2020-11-16 | $14.68 | $14.86 | $14.56 | $14.80 | $14.51 | 1,137,660 |
| 2020-11-13 | $14.58 | $14.74 | $14.42 | $14.68 | $14.39 | 1,299,320 |
| 2020-11-12 | $14.86 | $14.99 | $14.57 | $14.58 | $14.29 | 1,811,770 |
| 2020-11-11 | $14.89 | $15.25 | $14.79 | $14.85 | $14.56 | 1,914,170 |
| 2020-11-10 | $15.39 | $15.48 | $14.95 | $15.00 | $14.71 | 2,959,490 |
| 2020-11-09 | $15.45 | $15.48 | $15.20 | $15.45 | $15.15 | 3,136,850 |
| 2020-11-06 | $15.83 | $15.83 | $15.26 | $15.49 | $15.19 | 3,272,910 |
| 2020-11-05 | $15.31 | $15.85 | $15.22 | $15.85 | $15.54 | 4,963,550 |
| 2020-11-04 | $15.30 | $15.63 | $15.11 | $15.25 | $14.95 | 2,987,370 |
| 2020-11-03 | $15.39 | $15.44 | $15.17 | $15.44 | $15.14 | 2,959,520 |
| 2020-11-02 | $14.67 | $15.59 | $14.49 | $15.44 | $15.14 | 5,047,220 |
| 2020-10-30 | $14.70 | $15.31 | $14.64 | $14.77 | $14.48 | 3,343,700 |
| 2020-10-29 | $14.86 | $14.88 | $14.65 | $14.72 | $14.43 | 1,799,200 |
| 2020-10-28 | $14.73 | $15.15 | $14.73 | $14.94 | $14.65 | 2,618,200 |
| 2020-10-27 | $14.62 | $15.09 | $14.55 | $14.83 | $14.54 | 2,185,810 |
| 2020-10-26 | $14.40 | $14.68 | $14.06 | $14.64 | $14.35 | 1,458,700 |
| 2020-10-23 | $14.39 | $14.65 | $14.33 | $14.34 | $14.06 | 780,860 |
| 2020-10-22 | $14.25 | $14.48 | $13.96 | $14.39 | $14.11 | 929,540 |
| 2020-10-21 | $14.58 | $14.78 | $14.19 | $14.25 | $13.97 | 1,382,660 |
| 2020-10-20 | $14.65 | $14.72 | $14.22 | $14.64 | $14.35 | 830,300 |
| 2020-10-19 | $14.79 | $14.89 | $14.54 | $14.59 | $14.30 | 1,387,400 |
| 2020-10-16 | $14.77 | $14.77 | $14.20 | $14.72 | $14.43 | 1,092,060 |
| 2020-10-15 | $14.54 | $14.79 | $14.51 | $14.55 | $14.27 | 937,860 |
| 2020-10-14 | $14.75 | $14.93 | $14.49 | $14.55 | $14.27 | 1,149,300 |
| 2020-10-13 | $14.70 | $14.86 | $14.54 | $14.76 | $14.47 | 1,181,260 |
| 2020-10-12 | $14.44 | $14.75 | $14.44 | $14.70 | $14.41 | 1,303,010 |
| 2020-10-09 | $14.19 | $14.51 | $14.19 | $14.39 | $14.11 | 1,294,600 |
| 2020-10-08 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.87 | 0 |
| 2020-09-30 | $14.08 | $14.30 | $13.96 | $14.15 | $13.87 | 1,415,200 |
| 2020-09-29 | $13.83 | $14.21 | $13.79 | $14.01 | $13.74 | 1,171,260 |
| 2020-09-28 | $13.98 | $14.04 | $13.68 | $13.79 | $13.52 | 722,100 |
| 2020-09-25 | $14.05 | $14.09 | $13.80 | $13.98 | $13.71 | 856,800 |
| 2020-09-24 | $14.40 | $14.40 | $13.88 | $13.90 | $13.63 | 1,567,000 |
| 2020-09-23 | $14.46 | $14.63 | $14.39 | $14.48 | $14.20 | 953,700 |
| 2020-09-22 | $14.73 | $14.76 | $14.40 | $14.50 | $14.22 | 1,298,300 |
| 2020-09-21 | $14.80 | $15.05 | $14.64 | $14.83 | $14.54 | 1,476,070 |
| 2020-09-18 | $14.59 | $14.76 | $14.53 | $14.71 | $14.42 | 1,198,600 |
| 2020-09-17 | $14.40 | $14.71 | $14.37 | $14.57 | $14.29 | 1,011,500 |
| 2020-09-16 | $14.66 | $14.66 | $14.22 | $14.44 | $14.16 | 1,009,300 |
| 2020-09-15 | $14.60 | $14.70 | $14.49 | $14.55 | $14.27 | 794,100 |
| 2020-09-14 | $14.45 | $14.73 | $14.45 | $14.60 | $14.31 | 1,057,810 |
| 2020-09-11 | $14.03 | $14.57 | $14.00 | $14.45 | $14.17 | 1,324,740 |
| 2020-09-10 | $14.98 | $15.01 | $14.05 | $14.17 | $13.89 | 2,450,930 |
| 2020-09-09 | $15.08 | $15.30 | $14.78 | $14.89 | $14.60 | 2,319,240 |
| 2020-09-08 | $15.24 | $15.37 | $15.04 | $15.24 | $14.94 | 1,945,900 |
| 2020-09-07 | $15.81 | $16.08 | $15.19 | $15.22 | $14.92 | 3,547,480 |
| 2020-09-04 | $15.67 | $15.98 | $15.66 | $15.89 | $15.58 | 1,674,530 |
| 2020-09-03 | $16.13 | $16.20 | $15.72 | $15.88 | $15.57 | 2,518,080 |
| 2020-09-02 | $16.42 | $16.43 | $15.96 | $16.12 | $15.80 | 4,040,800 |
| 2020-09-01 | $15.86 | $16.41 | $15.85 | $16.38 | $16.06 | 5,689,100 |
| 2020-08-31 | $15.55 | $16.21 | $15.47 | $15.87 | $15.56 | 4,342,700 |
| 2020-08-28 | $15.28 | $15.56 | $15.22 | $15.50 | $15.20 | 1,913,200 |
| 2020-08-27 | $15.28 | $15.35 | $15.05 | $15.26 | $14.96 | 1,719,900 |
| 2020-08-26 | $15.34 | $15.53 | $15.20 | $15.30 | $15.00 | 1,913,100 |
| 2020-08-25 | $15.34 | $15.65 | $15.26 | $15.38 | $15.08 | 2,083,200 |
| 2020-08-24 | $15.50 | $15.50 | $15.19 | $15.29 | $14.99 | 1,197,200 |
| 2020-08-21 | $15.25 | $15.44 | $15.06 | $15.26 | $14.96 | 1,605,830 |
| 2020-08-20 | $15.33 | $15.49 | $15.03 | $15.17 | $14.87 | 1,731,120 |
| 2020-08-19 | $15.74 | $15.75 | $15.35 | $15.42 | $15.12 | 2,656,500 |
| 2020-08-18 | $15.71 | $15.84 | $15.58 | $15.75 | $15.44 | 2,798,600 |
| 2020-08-17 | $15.52 | $15.78 | $15.41 | $15.74 | $15.43 | 2,885,220 |
| 2020-08-14 | $15.15 | $15.56 | $15.10 | $15.54 | $15.24 | 2,467,720 |
| 2020-08-13 | $15.32 | $15.52 | $15.20 | $15.26 | $14.96 | 2,216,510 |
| 2020-08-12 | $15.59 | $15.90 | $15.03 | $15.30 | $15.00 | 4,509,010 |
| 2020-08-11 | $16.20 | $16.37 | $15.80 | $15.85 | $15.54 | 5,429,910 |
| 2020-08-10 | $16.51 | $17.29 | $16.22 | $16.32 | $16.00 | 7,927,080 |
| 2020-08-07 | $16.00 | $16.60 | $15.66 | $16.55 | $16.23 | 8,666,780 |
| 2020-08-06 | $15.96 | $16.50 | $15.66 | $16.16 | $15.84 | 6,687,010 |
| 2020-08-05 | $15.57 | $16.12 | $15.17 | $15.97 | $15.66 | 5,023,750 |
| 2020-08-04 | $16.38 | $16.39 | $15.55 | $15.63 | $15.32 | 7,222,160 |
| 2020-08-03 | $15.76 | $16.65 | $15.70 | $16.44 | $16.12 | 7,643,460 |
| 2020-07-31 | $15.81 | $15.95 | $15.58 | $15.75 | $15.44 | 5,019,510 |
| 2020-07-30 | $15.86 | $16.24 | $15.70 | $15.79 | $15.48 | 6,441,650 |
| 2020-07-29 | $16.19 | $16.19 | $15.52 | $16.12 | $15.80 | 8,024,340 |
| 2020-07-28 | $16.15 | $16.77 | $15.85 | $16.23 | $15.91 | 8,025,860 |
| 2020-07-27 | $17.66 | $18.20 | $16.18 | $16.42 | $16.10 | 12,912,890 |
| 2020-07-24 | $16.73 | $18.38 | $16.40 | $17.28 | $16.94 | 19,190,600 |
| 2020-07-23 | $16.23 | $17.38 | $15.75 | $16.71 | $16.38 | 13,803,100 |
| 2020-07-22 | $15.35 | $16.35 | $15.16 | $15.84 | $15.53 | 9,248,900 |
| 2020-07-21 | $16.20 | $16.20 | $15.22 | $15.36 | $15.06 | 7,948,990 |
| 2020-07-20 | $15.58 | $16.38 | $15.43 | $16.31 | $15.99 | 9,485,060 |
| 2020-07-17 | $14.87 | $15.75 | $14.87 | $15.36 | $15.06 | 5,679,000 |
| 2020-07-16 | $15.29 | $15.71 | $14.85 | $14.89 | $14.60 | 5,509,330 |
| 2020-07-15 | $15.95 | $16.08 | $15.10 | $15.30 | $15.00 | 5,574,840 |
| 2020-07-14 | $15.85 | $16.31 | $15.50 | $15.92 | $15.61 | 6,829,920 |
| 2020-07-13 | $15.27 | $16.39 | $15.15 | $15.91 | $15.60 | 8,165,650 |
| 2020-07-10 | $15.05 | $15.39 | $14.85 | $15.30 | $15.00 | 6,399,890 |
| 2020-07-09 | $15.15 | $15.68 | $15.01 | $15.17 | $14.87 | 8,073,770 |
| 2020-07-08 | $14.14 | $15.30 | $14.03 | $15.17 | $14.87 | 8,498,470 |
| 2020-07-07 | $14.35 | $14.49 | $14.12 | $14.14 | $13.86 | 5,599,670 |
| 2020-07-06 | $14.00 | $14.39 | $13.85 | $14.24 | $13.96 | 5,685,250 |
| 2020-07-03 | $13.54 | $13.79 | $13.49 | $13.78 | $13.51 | 3,296,410 |
| 2020-07-02 | $13.39 | $13.56 | $13.24 | $13.56 | $13.29 | 2,592,730 |
| 2020-07-01 | $13.45 | $13.45 | $13.20 | $13.30 | $13.04 | 1,939,030 |
| 2020-06-30 | $13.44 | $13.52 | $13.26 | $13.40 | $13.14 | 1,501,400 |
| 2020-06-29 | $13.40 | $13.69 | $13.22 | $13.50 | $13.13 | 2,051,450 |
| 2020-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2020-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.13 | 0 |
| 2020-06-24 | $13.59 | $13.70 | $13.46 | $13.50 | $13.13 | 1,785,310 |
| 2020-06-23 | $13.80 | $13.82 | $13.53 | $13.60 | $13.23 | 2,344,400 |
| 2020-06-22 | $13.61 | $13.95 | $13.45 | $13.90 | $13.52 | 3,535,450 |
| 2020-06-19 | $13.70 | $13.73 | $13.43 | $13.63 | $13.25 | 2,452,730 |
| 2020-06-18 | $13.78 | $13.89 | $13.58 | $13.69 | $13.31 | 3,990,240 |
| 2020-06-17 | $13.70 | $14.38 | $13.51 | $14.08 | $13.69 | 8,262,830 |
| 2020-06-16 | $13.10 | $13.65 | $13.01 | $13.47 | $13.10 | 3,098,400 |
| 2020-06-15 | $13.25 | $13.28 | $12.95 | $12.98 | $12.62 | 2,225,410 |
| 2020-06-12 | $12.89 | $13.33 | $12.80 | $13.25 | $12.89 | 2,188,200 |
| 2020-06-11 | $13.07 | $13.24 | $12.99 | $13.09 | $12.73 | 1,606,880 |
| 2020-06-10 | $13.29 | $13.29 | $13.00 | $13.04 | $12.68 | 1,515,850 |
| 2020-06-09 | $13.16 | $13.31 | $13.01 | $13.30 | $12.93 | 1,724,790 |
| 2020-06-08 | $13.17 | $13.30 | $13.06 | $13.09 | $12.73 | 1,367,540 |
| 2020-06-05 | $13.42 | $13.46 | $13.04 | $13.18 | $12.82 | 1,979,840 |
| 2020-06-04 | $13.38 | $13.58 | $13.25 | $13.42 | $13.05 | 1,964,180 |
| 2020-06-03 | $13.52 | $13.73 | $13.30 | $13.32 | $12.95 | 3,117,220 |
| 2020-06-02 | $13.51 | $13.90 | $13.51 | $13.59 | $13.22 | 3,636,470 |
| 2020-06-01 | $13.52 | $13.60 | $13.30 | $13.60 | $13.23 | 3,044,400 |
| 2020-05-29 | $13.26 | $13.55 | $13.20 | $13.44 | $13.07 | 2,352,990 |
| 2020-05-28 | $13.26 | $13.44 | $13.14 | $13.29 | $12.92 | 2,392,250 |
| 2020-05-27 | $13.28 | $13.40 | $13.11 | $13.22 | $12.86 | 1,904,940 |
| 2020-05-26 | $12.84 | $13.28 | $12.84 | $13.28 | $12.91 | 2,291,050 |
| 2020-05-25 | $13.15 | $13.29 | $12.75 | $12.85 | $12.50 | 2,074,300 |
| 2020-05-22 | $13.00 | $13.42 | $12.89 | $13.15 | $12.79 | 2,904,080 |
| 2020-05-21 | $13.31 | $13.48 | $13.01 | $13.12 | $12.76 | 2,885,240 |
| 2020-05-20 | $13.92 | $14.04 | $13.20 | $13.31 | $12.94 | 5,284,450 |
| 2020-05-19 | $14.23 | $14.30 | $13.82 | $13.94 | $13.56 | 5,020,990 |
| 2020-05-18 | $14.07 | $14.60 | $13.95 | $14.30 | $13.91 | 5,168,400 |
| 2020-05-15 | $14.40 | $14.55 | $14.13 | $14.15 | $13.76 | 5,780,520 |
| 2020-05-14 | $14.08 | $15.08 | $14.08 | $14.45 | $14.05 | 7,396,720 |
| 2020-05-13 | $14.12 | $14.42 | $14.05 | $14.34 | $13.95 | 4,925,490 |
| 2020-05-12 | $14.49 | $14.74 | $14.01 | $14.29 | $13.90 | 7,504,630 |
| 2020-05-11 | $13.60 | $14.47 | $13.51 | $14.42 | $14.02 | 8,723,180 |
| 2020-05-08 | $13.95 | $14.13 | $13.49 | $13.53 | $13.16 | 4,642,840 |
| 2020-05-07 | $13.48 | $13.92 | $13.46 | $13.55 | $13.18 | 6,098,120 |
| 2020-05-06 | $13.00 | $13.60 | $12.92 | $13.44 | $13.07 | 5,243,520 |
| 2020-05-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-05-04 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.89 | 0 |
| 2020-04-30 | $12.92 | $13.34 | $12.80 | $13.26 | $12.89 | 5,178,130 |
| 2020-04-29 | $12.59 | $13.35 | $12.57 | $12.89 | $12.54 | 5,908,990 |
| 2020-04-28 | $13.31 | $13.74 | $12.56 | $12.57 | $12.22 | 9,161,420 |
| 2020-04-27 | $14.60 | $14.96 | $13.90 | $13.95 | $13.57 | 13,969,480 |
| 2020-04-24 | $14.26 | $15.72 | $14.11 | $15.44 | $15.01 | 19,317,200 |
| 2020-04-23 | $13.57 | $14.99 | $13.50 | $14.29 | $13.90 | 12,403,240 |
| 2020-04-22 | $13.51 | $13.88 | $13.22 | $13.70 | $13.32 | 9,806,710 |
| 2020-04-21 | $13.34 | $14.83 | $13.10 | $14.24 | $13.85 | 14,395,050 |
| 2020-04-20 | $12.92 | $13.48 | $12.79 | $13.48 | $13.11 | 5,423,590 |
| 2020-04-17 | $13.43 | $13.74 | $13.09 | $13.09 | $12.73 | 5,853,680 |
| 2020-04-16 | $13.40 | $13.95 | $13.26 | $13.75 | $13.37 | 7,931,760 |
| 2020-04-15 | $13.10 | $13.76 | $12.91 | $13.68 | $13.30 | 7,723,180 |
| 2020-04-14 | $13.16 | $13.98 | $12.80 | $13.24 | $12.88 | 5,556,310 |
| 2020-04-13 | $12.60 | $13.56 | $12.60 | $13.43 | $13.06 | 6,086,570 |
| 2020-04-10 | $12.80 | $13.48 | $12.40 | $13.16 | $12.80 | 9,578,960 |
| 2020-04-09 | $13.00 | $13.82 | $12.82 | $13.50 | $13.13 | 12,229,740 |
| 2020-04-08 | $11.35 | $12.56 | $11.34 | $12.56 | $12.21 | 2,454,850 |
| 2020-04-07 | $11.26 | $11.44 | $11.26 | $11.42 | $11.11 | 1,056,000 |
| 2020-04-06 | $11.16 | $11.16 | $11.16 | $11.16 | $10.85 | 0 |
| 2020-04-03 | $11.27 | $11.31 | $11.03 | $11.16 | $10.85 | 631,620 |
| 2020-04-02 | $11.00 | $11.25 | $10.96 | $11.23 | $10.92 | 645,900 |
| 2020-04-01 | $11.08 | $11.30 | $10.95 | $11.12 | $10.81 | 1,185,600 |
| 2020-03-31 | $11.26 | $11.30 | $10.98 | $10.98 | $10.68 | 535,200 |
| 2020-03-30 | $11.15 | $11.15 | $10.92 | $11.05 | $10.75 | 688,800 |
| 2020-03-27 | $11.47 | $11.59 | $11.21 | $11.29 | $10.98 | 604,300 |
| 2020-03-26 | $11.39 | $11.45 | $11.25 | $11.28 | $10.97 | 722,100 |
| 2020-03-25 | $11.39 | $11.50 | $11.32 | $11.44 | $11.12 | 978,450 |
| 2020-03-24 | $11.09 | $11.25 | $11.03 | $11.21 | $10.90 | 797,460 |
| 2020-03-23 | $11.10 | $11.22 | $10.91 | $11.02 | $10.72 | 972,500 |
| 2020-03-20 | $11.07 | $11.45 | $11.06 | $11.30 | $10.99 | 1,341,630 |
| 2020-03-19 | $10.85 | $11.18 | $10.70 | $11.00 | $10.70 | 1,001,800 |
| 2020-03-18 | $11.15 | $11.35 | $10.88 | $10.99 | $10.69 | 969,500 |
| 2020-03-17 | $11.15 | $11.39 | $10.52 | $11.08 | $10.77 | 1,182,670 |
| 2020-03-16 | $11.60 | $11.70 | $11.08 | $11.12 | $10.81 | 1,537,260 |
| 2020-03-13 | $11.30 | $11.56 | $11.15 | $11.44 | $11.12 | 1,577,200 |
| 2020-03-12 | $11.95 | $11.95 | $11.53 | $11.70 | $11.38 | 1,384,820 |
| 2020-03-11 | $11.99 | $12.25 | $11.78 | $11.91 | $11.58 | 1,728,280 |
| 2020-03-10 | $11.49 | $11.97 | $11.40 | $11.97 | $11.64 | 1,714,140 |
| 2020-03-09 | $12.27 | $12.27 | $11.74 | $11.80 | $11.48 | 1,586,500 |
| 2020-03-06 | $12.07 | $12.29 | $12.07 | $12.26 | $11.92 | 1,360,140 |
| 2020-03-05 | $12.10 | $12.26 | $12.00 | $12.20 | $11.86 | 1,843,640 |
| 2020-03-04 | $11.68 | $11.93 | $11.53 | $11.93 | $11.60 | 1,373,400 |
| 2020-03-03 | $11.85 | $11.98 | $11.58 | $11.73 | $11.41 | 1,199,660 |
| 2020-03-02 | $11.33 | $11.74 | $11.33 | $11.63 | $11.31 | 1,192,410 |
| 2020-02-28 | $11.88 | $11.92 | $11.23 | $11.28 | $10.97 | 2,801,760 |
| 2020-02-27 | $12.13 | $12.33 | $12.03 | $12.19 | $11.85 | 1,179,100 |
| 2020-02-26 | $12.10 | $12.50 | $12.04 | $12.09 | $11.76 | 1,599,100 |
| 2020-02-25 | $11.97 | $12.26 | $11.80 | $12.21 | $11.87 | 1,836,410 |
| 2020-02-24 | $12.43 | $12.50 | $12.22 | $12.40 | $12.06 | 1,507,600 |
| 2020-02-21 | $12.41 | $12.56 | $12.38 | $12.41 | $12.07 | 1,489,400 |
| 2020-02-20 | $12.46 | $12.46 | $12.18 | $12.41 | $12.07 | 1,447,140 |
| 2020-02-19 | $12.53 | $12.56 | $12.30 | $12.30 | $11.96 | 1,679,660 |
| 2020-02-18 | $12.03 | $12.55 | $11.82 | $12.52 | $12.18 | 2,497,600 |
| 2020-02-17 | $11.43 | $11.98 | $11.42 | $11.92 | $11.59 | 2,005,750 |
| 2020-02-14 | $11.46 | $11.59 | $11.28 | $11.42 | $11.11 | 1,147,100 |
| 2020-02-13 | $11.74 | $11.83 | $11.52 | $11.53 | $11.21 | 1,278,800 |
| 2020-02-12 | $11.74 | $11.81 | $11.64 | $11.81 | $11.48 | 975,200 |
| 2020-02-11 | $11.68 | $11.78 | $11.56 | $11.74 | $11.42 | 1,162,100 |
| 2020-02-10 | $11.34 | $11.69 | $11.23 | $11.66 | $11.34 | 1,200,660 |
| 2020-02-07 | $11.30 | $11.40 | $11.18 | $11.34 | $11.03 | 1,102,200 |
| 2020-02-06 | $11.24 | $11.35 | $11.03 | $11.26 | $10.95 | 1,381,150 |
| 2020-02-05 | $10.95 | $11.38 | $10.95 | $11.18 | $10.87 | 1,147,610 |
| 2020-02-04 | $10.46 | $11.18 | $10.46 | $10.94 | $10.64 | 2,399,500 |
| 2020-02-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.30 | 395,900 |
| 2020-01-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-29 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-28 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-24 | $12.91 | $12.91 | $12.91 | $12.91 | $12.55 | 0 |
| 2020-01-23 | $13.25 | $13.25 | $12.88 | $12.91 | $12.55 | 993,170 |
| 2020-01-22 | $13.23 | $13.33 | $13.05 | $13.23 | $12.87 | 729,800 |
| 2020-01-21 | $13.49 | $13.49 | $13.23 | $13.26 | $12.89 | 843,540 |
| 2020-01-20 | $13.60 | $13.60 | $13.40 | $13.51 | $13.14 | 896,650 |
| 2020-01-17 | $13.54 | $13.82 | $13.51 | $13.54 | $13.17 | 533,120 |
| 2020-01-16 | $13.61 | $13.69 | $13.52 | $13.54 | $13.17 | 564,800 |
| 2020-01-15 | $13.94 | $13.94 | $13.50 | $13.60 | $13.23 | 1,212,900 |
| 2020-01-14 | $13.82 | $14.04 | $13.80 | $13.88 | $13.50 | 1,503,090 |
| 2020-01-13 | $13.74 | $13.84 | $13.71 | $13.84 | $13.46 | 935,520 |
| 2020-01-10 | $14.12 | $14.12 | $13.66 | $13.78 | $13.40 | 1,922,320 |
| 2020-01-09 | $14.00 | $14.22 | $14.00 | $14.12 | $13.73 | 2,894,180 |
| 2020-01-08 | $13.92 | $14.55 | $13.92 | $14.38 | $13.98 | 4,621,230 |
| 2020-01-07 | $13.77 | $14.02 | $13.70 | $14.00 | $13.61 | 1,674,000 |
| 2020-01-06 | $13.80 | $14.21 | $13.72 | $13.82 | $13.44 | 2,386,500 |
| 2020-01-03 | $13.56 | $13.87 | $13.46 | $13.81 | $13.43 | 2,242,440 |
| 2020-01-02 | $13.37 | $13.55 | $13.37 | $13.53 | $13.16 | 1,105,600 |
| 2020-01-01 | $13.34 | $13.34 | $13.34 | $13.34 | $12.97 | 0 |
| 2019-12-31 | $13.31 | $13.40 | $13.23 | $13.34 | $12.97 | 701,040 |
| 2019-12-30 | $13.30 | $13.35 | $13.07 | $13.31 | $12.94 | 1,152,060 |
| 2019-12-27 | $13.44 | $13.59 | $13.30 | $13.31 | $12.94 | 1,029,200 |
| 2019-12-26 | $13.25 | $13.48 | $13.25 | $13.47 | $13.10 | 890,820 |
| 2019-12-25 | $13.40 | $13.50 | $13.34 | $13.40 | $13.03 | 1,041,720 |
| 2019-12-24 | $13.06 | $13.46 | $13.06 | $13.39 | $13.02 | 1,112,420 |
| 2019-12-23 | $13.35 | $13.53 | $13.03 | $13.05 | $12.69 | 922,900 |
| 2019-12-20 | $13.49 | $13.58 | $13.32 | $13.35 | $12.98 | 806,200 |
| 2019-12-19 | $13.30 | $13.50 | $13.30 | $13.48 | $13.11 | 1,098,640 |
| 2019-12-18 | $13.44 | $13.47 | $13.32 | $13.33 | $12.96 | 1,140,440 |
| 2019-12-17 | $13.28 | $13.47 | $13.20 | $13.42 | $13.05 | 1,373,770 |
| 2019-12-16 | $13.05 | $13.28 | $13.04 | $13.27 | $12.90 | 1,295,840 |
| 2019-12-13 | $12.95 | $13.06 | $12.95 | $13.04 | $12.68 | 661,300 |
| 2019-12-12 | $13.09 | $13.18 | $12.88 | $12.91 | $12.55 | 838,900 |
| 2019-12-11 | $12.93 | $13.21 | $12.93 | $13.03 | $12.67 | 922,700 |
| 2019-12-10 | $13.03 | $13.06 | $12.93 | $13.06 | $12.70 | 585,100 |
| 2019-12-09 | $13.01 | $13.09 | $12.98 | $13.04 | $12.68 | 565,300 |
| 2019-12-06 | $13.06 | $13.13 | $12.93 | $13.01 | $12.65 | 564,190 |
| 2019-12-05 | $13.12 | $13.17 | $12.92 | $13.07 | $12.71 | 918,990 |
| 2019-12-04 | $12.80 | $13.50 | $12.71 | $13.10 | $12.74 | 1,487,700 |
| 2019-12-03 | $12.63 | $12.86 | $12.61 | $12.82 | $12.47 | 688,600 |
| 2019-12-02 | $12.55 | $12.82 | $12.55 | $12.66 | $12.31 | 393,800 |
| 2019-11-29 | $12.82 | $12.90 | $12.62 | $12.79 | $12.44 | 673,040 |
| 2019-11-28 | $12.72 | $12.95 | $12.63 | $12.84 | $12.49 | 800,900 |
| 2019-11-27 | $12.53 | $12.75 | $12.48 | $12.72 | $12.37 | 668,900 |
| 2019-11-26 | $12.56 | $12.80 | $12.56 | $12.65 | $12.30 | 409,000 |
| 2019-11-25 | $12.72 | $12.80 | $12.51 | $12.60 | $12.25 | 706,140 |
| 2019-11-22 | $12.84 | $12.98 | $12.68 | $12.72 | $12.37 | 856,100 |
| 2019-11-21 | $12.75 | $12.94 | $12.72 | $12.82 | $12.47 | 449,000 |
| 2019-11-20 | $13.01 | $13.01 | $12.81 | $12.82 | $12.47 | 561,600 |
| 2019-11-19 | $12.89 | $13.02 | $12.71 | $13.01 | $12.65 | 537,600 |
| 2019-11-18 | $12.83 | $12.92 | $12.70 | $12.90 | $12.54 | 470,600 |
| 2019-11-15 | $13.08 | $13.08 | $12.74 | $12.78 | $12.43 | 547,400 |
| 2019-11-14 | $13.09 | $13.09 | $12.90 | $13.00 | $12.64 | 510,800 |
| 2019-11-13 | $13.21 | $13.30 | $12.87 | $12.97 | $12.61 | 884,560 |
| 2019-11-12 | $13.04 | $13.26 | $13.04 | $13.20 | $12.84 | 726,400 |
| 2019-11-11 | $13.48 | $13.48 | $13.06 | $13.10 | $12.74 | 814,740 |
| 2019-11-08 | $13.47 | $13.58 | $13.43 | $13.48 | $13.11 | 670,200 |
| 2019-11-07 | $13.40 | $13.45 | $13.33 | $13.40 | $13.03 | 602,360 |
| 2019-11-06 | $13.39 | $13.65 | $13.35 | $13.38 | $13.01 | 841,400 |
| 2019-11-05 | $13.56 | $13.66 | $13.42 | $13.46 | $13.09 | 903,500 |
| 2019-11-04 | $13.74 | $13.92 | $13.56 | $13.62 | $13.24 | 775,840 |
| 2019-11-01 | $13.64 | $13.84 | $13.54 | $13.74 | $13.36 | 606,210 |
| 2019-10-31 | $14.01 | $14.01 | $13.63 | $13.63 | $13.25 | 716,800 |
| 2019-10-30 | $14.18 | $14.18 | $13.81 | $13.82 | $13.44 | 1,008,600 |
| 2019-10-29 | $14.31 | $14.33 | $14.08 | $14.10 | $13.71 | 868,000 |
| 2019-10-28 | $14.15 | $14.59 | $14.15 | $14.31 | $13.92 | 1,331,900 |
| 2019-10-25 | $14.31 | $14.39 | $14.08 | $14.31 | $13.92 | 812,900 |
| 2019-10-24 | $14.39 | $14.88 | $14.23 | $14.31 | $13.92 | 1,194,470 |
| 2019-10-23 | $14.59 | $14.65 | $14.36 | $14.41 | $14.01 | 631,800 |
| 2019-10-22 | $14.30 | $14.63 | $14.19 | $14.59 | $14.19 | 964,310 |
| 2019-10-21 | $14.03 | $14.27 | $14.03 | $14.22 | $13.83 | 638,500 |
| 2019-10-18 | $14.37 | $14.60 | $14.07 | $14.20 | $13.81 | 792,900 |
| 2019-10-17 | $14.45 | $14.58 | $14.42 | $14.49 | $14.09 | 500,400 |
| 2019-10-16 | $14.51 | $14.69 | $14.37 | $14.37 | $13.97 | 694,400 |
| 2019-10-15 | $14.64 | $14.64 | $14.45 | $14.57 | $14.17 | 722,910 |
| 2019-10-14 | $14.64 | $14.80 | $14.56 | $14.64 | $14.24 | 999,620 |
| 2019-10-11 | $14.52 | $14.73 | $14.36 | $14.64 | $14.24 | 1,326,600 |
| 2019-10-10 | $14.23 | $14.55 | $14.20 | $14.44 | $14.04 | 888,000 |
| 2019-10-09 | $14.11 | $14.25 | $13.65 | $14.25 | $13.86 | 913,370 |
| 2019-10-08 | $14.05 | $14.30 | $14.02 | $14.11 | $13.72 | 839,770 |
| 2019-10-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.71 | 0 |
| 2019-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.71 | 0 |
| 2019-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.71 | 0 |
| 2019-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.71 | 0 |
| 2019-10-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.71 | 0 |
| 2019-09-30 | $14.20 | $14.25 | $14.07 | $14.10 | $13.71 | 959,900 |
| 2019-09-27 | $14.27 | $14.27 | $14.10 | $14.14 | $13.75 | 1,074,700 |
| 2019-09-26 | $14.71 | $14.72 | $14.07 | $14.13 | $13.74 | 2,086,820 |
| 2019-09-25 | $15.10 | $15.20 | $14.53 | $14.53 | $14.13 | 1,641,360 |
| 2019-09-24 | $15.16 | $15.26 | $15.01 | $15.10 | $14.68 | 1,109,500 |
| 2019-09-23 | $15.06 | $15.35 | $14.77 | $15.18 | $14.76 | 1,356,500 |
| 2019-09-20 | $15.17 | $15.28 | $15.06 | $15.07 | $14.65 | 1,205,800 |
| 2019-09-19 | $15.12 | $15.20 | $14.99 | $15.16 | $14.74 | 1,671,800 |
| 2019-09-18 | $15.19 | $15.36 | $15.03 | $15.04 | $14.63 | 1,658,010 |
| 2019-09-17 | $15.80 | $15.85 | $15.10 | $15.15 | $14.73 | 1,761,900 |
| 2019-09-16 | $15.81 | $15.99 | $15.61 | $15.69 | $15.26 | 1,219,400 |
| 2019-09-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.23 | 0 |
| 2019-09-12 | $15.59 | $15.70 | $15.48 | $15.66 | $15.23 | 1,317,100 |
| 2019-09-11 | $15.81 | $15.91 | $15.47 | $15.51 | $15.08 | 1,512,300 |
| 2019-09-10 | $15.82 | $16.10 | $15.73 | $15.81 | $15.37 | 1,837,300 |
| 2019-09-09 | $15.74 | $15.95 | $15.66 | $15.83 | $15.39 | 1,721,900 |
| 2019-09-06 | $15.69 | $15.86 | $15.55 | $15.65 | $15.22 | 1,768,500 |
| 2019-09-05 | $15.72 | $15.99 | $15.59 | $15.64 | $15.21 | 2,880,300 |
| 2019-09-04 | $15.80 | $15.80 | $15.52 | $15.69 | $15.26 | 2,218,050 |
| 2019-09-03 | $15.69 | $15.94 | $15.53 | $15.86 | $15.42 | 2,807,300 |
| 2019-09-02 | $15.22 | $15.99 | $15.13 | $15.69 | $15.26 | 3,528,800 |
| 2019-08-30 | $15.33 | $15.40 | $15.01 | $15.22 | $14.80 | 2,307,000 |
| 2019-08-29 | $15.43 | $15.57 | $15.10 | $15.20 | $14.78 | 2,957,230 |
| 2019-08-28 | $15.10 | $16.12 | $15.10 | $15.45 | $15.02 | 5,310,620 |
| 2019-08-27 | $14.71 | $15.12 | $14.71 | $15.07 | $14.65 | 1,821,400 |
| 2019-08-26 | $14.38 | $15.15 | $14.21 | $14.83 | $14.42 | 1,933,100 |
| 2019-08-23 | $14.91 | $15.16 | $14.76 | $14.79 | $14.38 | 1,278,210 |
| 2019-08-22 | $14.72 | $15.14 | $14.63 | $14.91 | $14.50 | 1,661,610 |
| 2019-08-21 | $14.75 | $14.75 | $14.62 | $14.68 | $14.28 | 773,510 |
| 2019-08-20 | $14.67 | $14.94 | $14.58 | $14.73 | $14.32 | 1,313,180 |
| 2019-08-19 | $14.34 | $14.69 | $14.34 | $14.67 | $14.27 | 1,115,200 |
| 2019-08-16 | $14.25 | $14.43 | $14.18 | $14.34 | $13.95 | 781,200 |
| 2019-08-15 | $14.01 | $14.29 | $13.97 | $14.29 | $13.90 | 775,200 |
| 2019-08-14 | $14.39 | $14.39 | $14.17 | $14.25 | $13.86 | 559,300 |
| 2019-08-13 | $14.00 | $14.33 | $14.00 | $14.16 | $13.77 | 442,300 |
| 2019-08-12 | $14.21 | $14.36 | $14.00 | $14.35 | $13.95 | 611,440 |
| 2019-08-09 | $14.35 | $14.47 | $14.06 | $14.08 | $13.69 | 573,200 |
| 2019-08-08 | $14.43 | $14.58 | $14.17 | $14.27 | $13.88 | 933,000 |
| 2019-08-07 | $14.35 | $14.46 | $14.09 | $14.15 | $13.76 | 703,680 |
| 2019-08-06 | $14.50 | $14.50 | $13.90 | $14.25 | $13.86 | 1,696,350 |
| 2019-08-05 | $14.81 | $15.09 | $14.71 | $14.76 | $14.35 | 991,500 |
| 2019-08-02 | $15.16 | $15.16 | $14.85 | $14.96 | $14.55 | 1,892,100 |
| 2019-08-01 | $15.70 | $15.70 | $15.38 | $15.41 | $14.99 | 1,457,600 |
| 2019-07-31 | $15.87 | $15.93 | $15.53 | $15.75 | $15.32 | 1,147,310 |
| 2019-07-30 | $16.09 | $16.11 | $15.77 | $15.83 | $15.39 | 1,486,350 |
| 2019-07-29 | $15.70 | $16.18 | $15.70 | $15.90 | $15.46 | 1,522,410 |
| 2019-07-26 | $15.72 | $15.98 | $15.71 | $15.92 | $15.48 | 1,392,010 |
| 2019-07-25 | $15.77 | $16.09 | $15.61 | $15.79 | $15.36 | 1,884,200 |
| 2019-07-24 | $15.78 | $16.38 | $15.50 | $15.73 | $15.30 | 1,989,550 |
| 2019-07-23 | $15.24 | $15.54 | $15.11 | $15.33 | $14.91 | 861,610 |
| 2019-07-22 | $15.45 | $15.68 | $15.06 | $15.09 | $14.67 | 972,900 |
| 2019-07-19 | $15.51 | $15.67 | $15.46 | $15.49 | $15.06 | 759,900 |
| 2019-07-18 | $15.99 | $15.99 | $15.43 | $15.43 | $15.01 | 1,395,200 |
| 2019-07-17 | $15.75 | $16.07 | $15.75 | $16.00 | $15.56 | 1,506,500 |
| 2019-07-16 | $16.00 | $16.09 | $15.78 | $15.85 | $15.41 | 1,257,400 |
| 2019-07-15 | $15.42 | $15.80 | $15.18 | $15.69 | $15.26 | 1,169,940 |
| 2019-07-12 | $15.38 | $15.55 | $15.31 | $15.42 | $15.00 | 762,900 |
| 2019-07-11 | $15.68 | $15.78 | $15.39 | $15.42 | $15.00 | 959,550 |
| 2019-07-10 | $15.65 | $15.99 | $15.52 | $15.55 | $15.12 | 1,182,840 |
| 2019-07-09 | $15.43 | $15.88 | $15.41 | $15.78 | $15.35 | 1,551,540 |
| 2019-07-08 | $16.02 | $16.29 | $15.45 | $15.55 | $15.12 | 2,399,500 |
| 2019-07-05 | $16.44 | $16.55 | $16.13 | $16.19 | $15.74 | 2,997,250 |
| 2019-07-04 | $15.87 | $16.98 | $15.82 | $16.60 | $16.14 | 6,832,100 |
| 2019-07-03 | $15.72 | $15.98 | $15.53 | $15.81 | $15.37 | 1,633,150 |
| 2019-07-02 | $16.00 | $16.09 | $15.75 | $15.79 | $15.36 | 1,565,700 |
| 2019-07-01 | $15.77 | $15.81 | $15.60 | $15.80 | $15.36 | 1,367,550 |
| 2019-06-28 | $15.71 | $15.72 | $15.31 | $15.40 | $14.98 | 992,100 |
| 2019-06-27 | $15.75 | $15.84 | $15.66 | $15.72 | $15.29 | 1,062,100 |
| 2019-06-26 | $15.66 | $15.89 | $15.60 | $15.75 | $15.32 | 1,212,420 |
| 2019-06-25 | $16.00 | $16.12 | $15.60 | $15.76 | $15.33 | 1,800,540 |
| 2019-06-24 | $15.89 | $16.66 | $15.61 | $16.12 | $15.68 | 3,068,300 |
| 2019-06-21 | $15.93 | $16.14 | $15.81 | $15.94 | $15.50 | 2,439,450 |
| 2019-06-20 | $15.75 | $15.97 | $15.48 | $15.85 | $15.41 | 2,893,040 |
| 2019-06-19 | $15.35 | $15.98 | $15.30 | $15.95 | $15.51 | 3,722,530 |
| 2019-06-18 | $15.75 | $15.75 | $15.16 | $15.22 | $14.80 | 1,679,060 |
| 2019-06-17 | $14.96 | $15.22 | $14.80 | $15.06 | $14.65 | 737,100 |
| 2019-06-14 | $14.96 | $15.42 | $14.87 | $14.88 | $14.47 | 1,377,200 |
| 2019-06-13 | $15.06 | $15.27 | $14.96 | $15.11 | $14.69 | 821,620 |
| 2019-06-12 | $15.06 | $15.24 | $15.02 | $15.12 | $14.70 | 1,080,950 |
| 2019-06-11 | $14.74 | $15.13 | $14.64 | $15.06 | $14.65 | 1,248,660 |
| 2019-06-10 | $14.69 | $14.77 | $14.60 | $14.63 | $14.23 | 572,950 |
| 2019-06-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.20 | 0 |
| 2019-06-06 | $15.15 | $15.16 | $14.51 | $14.60 | $14.20 | 970,400 |
| 2019-06-05 | $15.03 | $15.25 | $14.91 | $14.97 | $14.56 | 826,800 |
| 2019-06-04 | $15.05 | $15.42 | $14.76 | $15.05 | $14.64 | 1,398,900 |
| 2019-06-03 | $15.30 | $15.99 | $15.21 | $15.26 | $14.84 | 1,356,100 |
| 2019-05-31 | $15.16 | $15.35 | $15.13 | $15.23 | $14.81 | 722,100 |
| 2019-05-30 | $15.25 | $15.31 | $14.95 | $15.10 | $14.68 | 992,750 |
| 2019-05-29 | $15.30 | $15.43 | $15.16 | $15.32 | $14.90 | 806,100 |
| 2019-05-28 | $15.38 | $15.49 | $15.17 | $15.21 | $14.79 | 1,174,100 |
| 2019-05-27 | $15.19 | $15.45 | $14.93 | $15.38 | $14.96 | 1,173,800 |
| 2019-05-24 | $15.09 | $15.19 | $14.90 | $15.03 | $14.62 | 807,500 |
| 2019-05-23 | $15.37 | $15.45 | $14.97 | $15.09 | $14.67 | 1,095,600 |
| 2019-05-22 | $15.53 | $15.67 | $15.35 | $15.42 | $15.00 | 924,450 |
| 2019-05-21 | $15.40 | $15.57 | $15.21 | $15.51 | $15.08 | 907,200 |
| 2019-05-20 | $15.07 | $15.34 | $14.79 | $15.34 | $14.92 | 1,106,400 |
| 2019-05-17 | $15.92 | $16.04 | $14.98 | $15.05 | $14.64 | 1,894,400 |
| 2019-05-16 | $15.75 | $16.19 | $15.72 | $15.87 | $15.43 | 1,602,500 |
| 2019-05-15 | $15.59 | $15.82 | $15.47 | $15.75 | $15.32 | 1,246,940 |
| 2019-05-14 | $15.36 | $15.80 | $15.22 | $15.45 | $15.02 | 1,268,000 |
| 2019-05-13 | $15.70 | $15.75 | $15.50 | $15.57 | $15.14 | 1,428,410 |
| 2019-05-10 | $15.42 | $15.87 | $15.19 | $15.83 | $15.39 | 2,438,840 |
| 2019-05-09 | $15.44 | $15.51 | $15.18 | $15.28 | $14.86 | 980,250 |
| 2019-05-08 | $15.00 | $15.65 | $14.90 | $15.46 | $15.03 | 1,678,850 |
| 2019-05-07 | $15.47 | $15.59 | $15.07 | $15.33 | $14.91 | 1,532,000 |
| 2019-05-06 | $16.50 | $16.50 | $15.24 | $15.25 | $14.83 | 2,745,480 |
| 2019-05-03 | $16.93 | $16.93 | $16.93 | $16.93 | $16.46 | 0 |
| 2019-05-02 | $16.93 | $16.93 | $16.93 | $16.93 | $16.46 | 0 |
| 2019-05-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.46 | 0 |
| 2019-04-30 | $16.73 | $16.95 | $16.70 | $16.93 | $16.46 | 1,341,120 |
| 2019-04-29 | $16.78 | $17.07 | $16.50 | $16.60 | $16.14 | 2,254,560 |
| 2019-04-26 | $17.10 | $17.38 | $16.76 | $16.76 | $16.30 | 2,512,420 |
| 2019-04-25 | $18.36 | $18.54 | $17.24 | $17.25 | $16.77 | 3,192,410 |
| 2019-04-24 | $18.34 | $18.64 | $18.19 | $18.46 | $17.95 | 2,065,310 |
| 2019-04-23 | $18.47 | $18.75 | $18.10 | $18.31 | $17.81 | 3,434,230 |
| 2019-04-22 | $19.90 | $20.10 | $19.01 | $19.05 | $18.53 | 4,019,300 |
| 2019-04-19 | $20.36 | $20.36 | $19.78 | $19.97 | $19.42 | 4,685,210 |
| 2019-04-18 | $21.00 | $21.16 | $20.50 | $20.59 | $20.02 | 5,114,080 |
| 2019-04-17 | $20.53 | $21.50 | $20.35 | $21.28 | $20.69 | 8,377,100 |
| 2019-04-16 | $20.40 | $20.68 | $19.96 | $20.63 | $20.06 | 5,747,760 |
| 2019-04-15 | $20.39 | $21.41 | $19.90 | $20.81 | $20.24 | 8,010,900 |
| 2019-04-12 | $20.60 | $21.48 | $20.00 | $20.29 | $19.73 | 7,190,570 |
| 2019-04-11 | $19.76 | $20.93 | $19.67 | $20.44 | $19.88 | 10,016,910 |
| 2019-04-10 | $19.79 | $19.95 | $19.50 | $19.76 | $19.22 | 3,979,000 |
| 2019-04-09 | $19.10 | $20.18 | $18.90 | $20.03 | $19.48 | 6,628,490 |
| 2019-04-08 | $19.57 | $19.78 | $18.91 | $19.11 | $18.58 | 3,610,200 |
| 2019-04-05 | $19.57 | $19.57 | $19.57 | $19.57 | $19.03 | 0 |
| 2019-04-04 | $19.73 | $19.90 | $19.48 | $19.57 | $19.03 | 3,893,350 |
| 2019-04-03 | $19.45 | $19.87 | $19.30 | $19.72 | $19.18 | 4,239,980 |
| 2019-04-02 | $19.72 | $20.18 | $19.27 | $19.80 | $19.25 | 7,834,200 |
| 2019-04-01 | $18.52 | $20.00 | $18.52 | $19.45 | $18.91 | 5,960,210 |
| 2019-03-29 | $17.76 | $18.98 | $17.73 | $18.48 | $17.97 | 3,902,710 |
| 2019-03-28 | $17.92 | $18.42 | $17.78 | $17.87 | $17.38 | 2,525,400 |
| 2019-03-27 | $18.38 | $18.75 | $17.65 | $17.93 | $17.44 | 4,001,390 |
| 2019-03-26 | $20.20 | $20.50 | $18.59 | $18.66 | $18.15 | 6,564,600 |
| 2019-03-25 | $18.78 | $21.00 | $18.52 | $20.02 | $19.47 | 10,769,350 |
| 2019-03-22 | $18.49 | $19.30 | $18.28 | $19.14 | $18.61 | 4,894,850 |
| 2019-03-21 | $18.31 | $18.60 | $18.25 | $18.49 | $17.98 | 2,823,370 |
| 2019-03-20 | $18.50 | $18.51 | $18.00 | $18.43 | $17.92 | 2,483,700 |
| 2019-03-19 | $18.60 | $18.90 | $18.30 | $18.47 | $17.96 | 3,073,660 |
| 2019-03-18 | $18.63 | $18.84 | $18.00 | $18.59 | $18.08 | 2,961,670 |
| 2019-03-15 | $18.66 | $18.87 | $18.50 | $18.60 | $18.09 | 2,290,310 |
| 2019-03-14 | $18.90 | $19.63 | $18.35 | $18.50 | $17.99 | 3,473,900 |
| 2019-03-13 | $19.75 | $19.75 | $19.00 | $19.08 | $18.55 | 4,249,610 |
| 2019-03-12 | $19.51 | $20.19 | $19.30 | $19.76 | $19.22 | 9,233,340 |
| 2019-03-11 | $17.90 | $19.00 | $17.90 | $18.99 | $18.47 | 5,186,700 |
| 2019-03-08 | $18.41 | $18.98 | $17.90 | $18.00 | $17.50 | 7,047,940 |
| 2019-03-07 | $19.50 | $19.78 | $18.40 | $19.12 | $18.59 | 11,359,000 |
| 2019-03-06 | $17.00 | $18.77 | $17.00 | $18.77 | $18.25 | 6,654,670 |
| 2019-03-05 | $16.56 | $17.06 | $16.44 | $17.06 | $16.59 | 4,458,880 |
| 2019-03-04 | $16.45 | $16.97 | $16.41 | $16.56 | $16.10 | 4,097,980 |
| 2019-03-01 | $16.61 | $16.69 | $16.16 | $16.40 | $15.95 | 3,014,680 |
| 2019-02-28 | $16.76 | $16.89 | $16.33 | $16.56 | $16.10 | 3,550,380 |
| 2019-02-27 | $16.11 | $17.50 | $16.11 | $16.59 | $16.13 | 6,275,440 |
| 2019-02-26 | $16.44 | $16.60 | $16.15 | $16.31 | $15.86 | 4,967,970 |
| 2019-02-25 | $15.88 | $16.43 | $15.88 | $16.40 | $15.95 | 5,170,800 |
| 2019-02-22 | $15.60 | $15.88 | $15.52 | $15.88 | $15.44 | 2,366,510 |
| 2019-02-21 | $15.72 | $15.97 | $15.60 | $15.66 | $15.23 | 3,470,450 |
| 2019-02-20 | $15.31 | $16.15 | $15.22 | $15.81 | $15.37 | 4,580,660 |
| 2019-02-19 | $15.35 | $15.50 | $15.13 | $15.45 | $15.02 | 2,486,100 |
| 2019-02-18 | $15.00 | $15.31 | $14.88 | $15.30 | $14.88 | 2,487,600 |
| 2019-02-15 | $15.07 | $15.07 | $13.62 | $14.87 | $14.46 | 1,895,000 |
| 2019-02-14 | $14.83 | $15.16 | $14.83 | $15.13 | $14.71 | 2,029,700 |
| 2019-02-13 | $14.74 | $15.00 | $14.62 | $14.97 | $14.56 | 2,132,800 |
| 2019-02-12 | $14.62 | $14.99 | $14.54 | $14.72 | $14.31 | 1,264,400 |
| 2019-02-11 | $14.35 | $14.65 | $14.35 | $14.62 | $14.22 | 1,101,600 |
| 2019-02-08 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 0 |
| 2019-02-07 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 0 |
| 2019-02-06 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 0 |
| 2019-02-05 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 0 |
| 2019-02-04 | $14.33 | $14.33 | $14.33 | $14.33 | $13.94 | 0 |
| 2019-02-01 | $14.05 | $14.39 | $14.05 | $14.33 | $13.94 | 766,500 |
| 2019-01-31 | $14.10 | $14.41 | $13.89 | $13.94 | $13.56 | 1,292,350 |
| 2019-01-30 | $14.00 | $14.72 | $13.98 | $14.33 | $13.94 | 1,238,700 |
| 2019-01-29 | $14.33 | $14.42 | $13.80 | $14.01 | $13.62 | 914,700 |
| 2019-01-28 | $14.60 | $14.76 | $14.32 | $14.33 | $13.94 | 709,150 |
| 2019-01-25 | $14.67 | $14.78 | $14.57 | $14.60 | $14.20 | 760,500 |
| 2019-01-24 | $14.62 | $14.86 | $14.51 | $14.68 | $14.28 | 749,700 |
| 2019-01-23 | $14.72 | $14.88 | $14.53 | $14.62 | $14.22 | 716,500 |
| 2019-01-22 | $15.08 | $15.08 | $14.69 | $14.72 | $14.31 | 731,400 |
| 2019-01-21 | $15.00 | $15.09 | $14.90 | $14.95 | $14.54 | 515,190 |
| 2019-01-18 | $15.01 | $15.11 | $14.82 | $14.96 | $14.55 | 909,960 |
| 2019-01-17 | $15.26 | $15.30 | $14.95 | $14.98 | $14.57 | 999,590 |
| 2019-01-16 | $15.27 | $15.40 | $15.20 | $15.30 | $14.88 | 1,057,590 |
| 2019-01-15 | $15.10 | $15.30 | $15.05 | $15.25 | $14.83 | 897,510 |
| 2019-01-14 | $15.24 | $15.46 | $15.08 | $15.12 | $14.70 | 895,900 |
| 2019-01-11 | $15.08 | $15.27 | $14.93 | $15.22 | $14.80 | 1,060,730 |
| 2019-01-10 | $15.20 | $15.30 | $14.96 | $15.02 | $14.61 | 1,210,990 |
| 2019-01-09 | $15.32 | $15.64 | $15.16 | $15.19 | $14.77 | 1,932,890 |
| 2019-01-08 | $15.82 | $15.86 | $15.20 | $15.27 | $14.85 | 2,285,780 |
| 2019-01-07 | $15.08 | $15.69 | $14.85 | $15.63 | $15.20 | 3,650,690 |
| 2019-01-04 | $14.41 | $15.00 | $13.50 | $14.88 | $14.47 | 1,570,000 |
| 2019-01-03 | $14.40 | $15.23 | $14.22 | $14.63 | $14.23 | 2,164,800 |
| 2019-01-02 | $14.33 | $14.33 | $14.13 | $14.19 | $13.80 | 418,500 |
| 2019-01-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 0 |
| 2018-12-31 | $14.11 | $14.11 | $14.11 | $14.11 | $13.72 | 0 |
| 2018-12-28 | $14.16 | $14.38 | $14.01 | $14.11 | $13.72 | 704,500 |
| 2018-12-27 | $14.60 | $14.70 | $14.16 | $14.16 | $13.77 | 714,300 |
| 2018-12-26 | $14.43 | $14.82 | $14.39 | $14.40 | $14.00 | 785,090 |
| 2018-12-25 | $14.78 | $14.86 | $14.23 | $14.57 | $14.17 | 1,531,860 |
| 2018-12-24 | $14.96 | $15.26 | $14.73 | $15.04 | $14.63 | 1,561,800 |
| 2018-12-21 | $15.70 | $15.82 | $15.16 | $15.19 | $14.77 | 3,473,300 |
| 2018-12-20 | $14.60 | $14.76 | $14.55 | $14.76 | $14.35 | 432,100 |
| 2018-12-19 | $15.02 | $15.02 | $14.66 | $14.66 | $14.26 | 616,600 |
| 2018-12-18 | $14.91 | $15.10 | $14.68 | $15.01 | $14.60 | 733,000 |
| 2018-12-17 | $14.81 | $14.91 | $14.46 | $14.91 | $14.50 | 511,400 |
| 2018-12-14 | $15.38 | $15.38 | $14.85 | $14.87 | $14.46 | 852,700 |
| 2018-12-13 | $15.19 | $15.40 | $15.18 | $15.38 | $14.96 | 677,900 |
| 2018-12-12 | $15.13 | $15.25 | $15.09 | $15.18 | $14.76 | 514,300 |
| 2018-12-11 | $15.08 | $15.19 | $15.01 | $15.13 | $14.71 | 475,200 |
| 2018-12-10 | $15.28 | $15.29 | $14.91 | $15.06 | $14.65 | 795,900 |
| 2018-12-07 | $15.43 | $15.69 | $15.30 | $15.35 | $14.93 | 803,300 |
| 2018-12-06 | $15.57 | $15.88 | $15.40 | $15.53 | $15.10 | 1,302,900 |
| 2018-12-05 | $15.53 | $15.89 | $15.53 | $15.71 | $15.28 | 1,604,700 |
| 2018-12-04 | $15.60 | $16.55 | $15.53 | $16.13 | $15.69 | 3,072,350 |
| 2018-12-03 | $15.50 | $15.65 | $15.29 | $15.53 | $15.10 | 1,179,600 |
| 2018-11-30 | $14.92 | $15.18 | $14.66 | $15.11 | $14.69 | 1,015,590 |
| 2018-11-29 | $15.53 | $15.62 | $14.87 | $14.93 | $14.52 | 1,060,390 |
| 2018-11-28 | $15.30 | $15.50 | $15.07 | $15.47 | $15.04 | 772,800 |
| 2018-11-27 | $15.33 | $15.52 | $15.22 | $15.27 | $14.85 | 848,900 |
| 2018-11-26 | $15.49 | $15.70 | $15.06 | $15.19 | $14.77 | 987,360 |
| 2018-11-23 | $16.31 | $16.44 | $15.40 | $15.49 | $15.06 | 2,088,700 |
| 2018-11-22 | $16.03 | $16.40 | $15.90 | $16.31 | $15.86 | 2,050,400 |
| 2018-11-21 | $16.10 | $16.20 | $15.71 | $15.87 | $15.43 | 1,861,300 |
| 2018-11-20 | $16.54 | $16.78 | $16.01 | $16.17 | $15.72 | 2,896,660 |
| 2018-11-19 | $16.52 | $16.85 | $16.03 | $16.70 | $16.24 | 3,322,790 |
| 2018-11-16 | $16.23 | $16.56 | $16.01 | $16.30 | $15.85 | 2,851,760 |
| 2018-11-15 | $15.68 | $16.26 | $15.68 | $15.95 | $15.51 | 2,727,340 |
| 2018-11-14 | $15.48 | $15.88 | $15.48 | $15.58 | $15.15 | 1,694,860 |
| 2018-11-13 | $15.21 | $15.86 | $15.16 | $15.64 | $15.21 | 2,530,550 |
| 2018-11-12 | $14.99 | $15.38 | $14.77 | $15.36 | $14.94 | 1,339,360 |
| 2018-11-09 | $14.89 | $15.12 | $14.71 | $14.99 | $14.58 | 617,210 |
| 2018-11-08 | $15.25 | $15.35 | $15.00 | $15.03 | $14.62 | 1,009,800 |
| 2018-11-07 | $15.30 | $15.46 | $15.12 | $15.14 | $14.72 | 1,563,300 |
| 2018-11-06 | $15.30 | $15.60 | $14.97 | $15.50 | $15.07 | 2,329,050 |
| 2018-11-05 | $15.11 | $15.53 | $15.01 | $15.29 | $14.87 | 1,664,470 |
| 2018-11-02 | $14.91 | $15.20 | $14.80 | $15.19 | $14.77 | 1,948,400 |
| 2018-11-01 | $14.73 | $15.09 | $14.73 | $14.78 | $14.37 | 1,301,570 |
| 2018-10-31 | $14.63 | $14.87 | $14.58 | $14.79 | $14.38 | 1,298,950 |
| 2018-10-30 | $14.45 | $15.31 | $14.35 | $14.75 | $14.34 | 1,555,700 |
| 2018-10-29 | $14.95 | $14.99 | $14.51 | $14.52 | $14.12 | 1,222,500 |
| 2018-10-26 | $14.89 | $15.43 | $14.89 | $15.10 | $14.68 | 1,913,700 |
| 2018-10-25 | $15.90 | $15.90 | $15.21 | $15.39 | $14.97 | 3,503,180 |
| 2018-10-24 | $14.40 | $15.19 | $14.26 | $14.97 | $14.56 | 1,474,200 |
| 2018-10-23 | $14.64 | $14.79 | $14.32 | $14.45 | $14.05 | 846,400 |
| 2018-10-22 | $14.18 | $14.75 | $14.13 | $14.68 | $14.28 | 1,328,400 |
| 2018-10-19 | $13.53 | $14.02 | $13.25 | $13.95 | $13.57 | 910,400 |
| 2018-10-18 | $14.06 | $14.06 | $13.61 | $13.74 | $13.36 | 727,100 |
| 2018-10-17 | $14.26 | $14.40 | $13.85 | $14.04 | $13.65 | 639,000 |
| 2018-10-16 | $14.60 | $14.77 | $13.88 | $13.98 | $13.60 | 704,000 |
| 2018-10-15 | $14.57 | $14.85 | $14.40 | $14.40 | $14.00 | 525,460 |
| 2018-10-12 | $14.76 | $14.76 | $13.59 | $14.57 | $14.17 | 1,374,560 |
| 2018-10-11 | $16.00 | $16.02 | $14.93 | $14.93 | $14.52 | 1,435,900 |
| 2018-10-10 | $16.50 | $16.65 | $16.49 | $16.59 | $16.13 | 471,500 |
| 2018-10-09 | $16.70 | $16.78 | $16.43 | $16.50 | $16.05 | 646,300 |
| 2018-10-08 | $17.06 | $17.06 | $16.52 | $16.56 | $16.10 | 990,700 |
| 2018-10-05 | $17.28 | $17.28 | $17.28 | $17.28 | $16.80 | 0 |
| 2018-10-04 | $17.28 | $17.28 | $17.28 | $17.28 | $16.80 | 0 |
| 2018-10-03 | $17.28 | $17.28 | $17.28 | $17.28 | $16.80 | 0 |
| 2018-10-02 | $17.28 | $17.28 | $17.28 | $17.28 | $16.80 | 0 |
| 2018-10-01 | $17.28 | $17.28 | $17.28 | $17.28 | $16.80 | 0 |
| 2018-09-28 | $17.18 | $17.40 | $17.05 | $17.28 | $16.80 | 903,200 |
| 2018-09-27 | $17.62 | $17.67 | $17.00 | $17.00 | $16.53 | 1,585,000 |
| 2018-09-26 | $17.70 | $17.84 | $17.65 | $17.68 | $17.19 | 1,147,380 |
| 2018-09-25 | $17.43 | $17.87 | $17.31 | $17.79 | $17.30 | 1,627,420 |
| 2018-09-24 | $17.51 | $17.51 | $17.51 | $17.51 | $17.03 | 0 |
| 2018-09-21 | $17.45 | $17.60 | $17.25 | $17.51 | $17.03 | 1,052,120 |
| 2018-09-20 | $17.60 | $17.85 | $17.41 | $17.43 | $16.95 | 1,154,100 |
| 2018-09-19 | $17.20 | $18.28 | $17.16 | $17.70 | $17.21 | 2,321,830 |
| 2018-09-18 | $17.08 | $17.49 | $17.00 | $17.38 | $16.90 | 1,212,100 |
| 2018-09-17 | $17.00 | $17.48 | $16.90 | $17.01 | $16.54 | 1,445,100 |
| 2018-09-14 | $17.10 | $18.40 | $17.00 | $17.48 | $17.00 | 2,692,210 |
| 2018-09-13 | $16.63 | $17.78 | $16.30 | $17.22 | $16.75 | 1,839,000 |
| 2018-09-12 | $16.42 | $16.60 | $16.30 | $16.44 | $15.99 | 640,200 |
| 2018-09-11 | $16.41 | $16.58 | $16.12 | $16.36 | $15.91 | 728,500 |
| 2018-09-10 | $16.67 | $17.00 | $16.36 | $16.41 | $15.96 | 869,000 |
| 2018-09-07 | $17.11 | $17.33 | $16.90 | $17.10 | $16.63 | 861,400 |
| 2018-09-06 | $17.08 | $17.36 | $17.02 | $17.15 | $16.68 | 975,100 |
| 2018-09-05 | $17.46 | $17.58 | $17.07 | $17.09 | $16.62 | 1,046,100 |
| 2018-09-04 | $17.33 | $17.67 | $17.22 | $17.56 | $17.08 | 1,156,500 |
| 2018-09-03 | $17.23 | $17.49 | $17.06 | $17.22 | $16.75 | 858,600 |
| 2018-08-31 | $17.98 | $18.09 | $17.32 | $17.32 | $16.84 | 1,245,340 |
| 2018-08-30 | $18.13 | $18.47 | $17.92 | $17.92 | $17.43 | 911,100 |
| 2018-08-29 | $18.15 | $18.27 | $18.00 | $18.05 | $17.55 | 954,730 |
| 2018-08-28 | $18.08 | $18.55 | $18.03 | $18.21 | $17.71 | 1,505,160 |
| 2018-08-27 | $17.69 | $18.10 | $17.69 | $18.04 | $17.54 | 1,118,160 |
| 2018-08-24 | $17.76 | $17.90 | $17.63 | $17.68 | $17.19 | 921,330 |
| 2018-08-23 | $17.72 | $17.90 | $17.62 | $17.75 | $17.26 | 1,059,700 |
| 2018-08-22 | $18.09 | $18.09 | $17.69 | $17.72 | $17.23 | 1,123,500 |
| 2018-08-21 | $17.80 | $18.21 | $17.80 | $18.07 | $17.57 | 1,372,320 |
| 2018-08-20 | $18.18 | $18.30 | $17.55 | $17.80 | $17.31 | 1,473,290 |
| 2018-08-17 | $18.77 | $19.00 | $17.66 | $18.01 | $17.51 | 1,837,100 |
| 2018-08-16 | $18.86 | $18.97 | $17.80 | $18.65 | $18.14 | 2,437,160 |
| 2018-08-15 | $18.65 | $19.50 | $18.59 | $19.26 | $18.73 | 4,206,420 |
| 2018-08-14 | $18.21 | $19.00 | $18.10 | $18.62 | $18.11 | 2,512,340 |
| 2018-08-13 | $18.07 | $18.25 | $17.64 | $18.24 | $17.74 | 1,168,020 |
| 2018-08-10 | $18.13 | $18.40 | $18.01 | $18.22 | $17.72 | 1,525,040 |
| 2018-08-09 | $17.80 | $18.18 | $17.59 | $18.10 | $17.60 | 1,611,330 |
| 2018-08-08 | $18.05 | $18.26 | $17.78 | $17.87 | $17.38 | 1,630,120 |
| 2018-08-07 | $17.98 | $18.32 | $16.99 | $18.29 | $17.79 | 2,510,820 |
| 2018-08-06 | $19.23 | $19.23 | $17.49 | $17.95 | $17.46 | 2,277,480 |
| 2018-08-03 | $18.88 | $19.66 | $18.87 | $18.92 | $18.40 | 2,126,050 |
| 2018-08-02 | $20.25 | $20.50 | $18.59 | $19.20 | $18.67 | 3,862,110 |
| 2018-08-01 | $21.10 | $21.16 | $20.11 | $20.18 | $19.62 | 3,200,240 |
| 2018-07-31 | $21.10 | $21.20 | $20.50 | $21.10 | $20.52 | 4,610,160 |
| 2018-07-30 | $20.13 | $21.68 | $20.00 | $21.36 | $20.77 | 6,816,350 |
| 2018-07-27 | $19.58 | $20.48 | $19.40 | $20.12 | $19.57 | 4,555,530 |
| 2018-07-26 | $19.60 | $19.79 | $19.31 | $19.31 | $18.78 | 2,225,930 |
| 2018-07-25 | $19.38 | $20.50 | $19.37 | $19.72 | $19.18 | 4,011,230 |
| 2018-07-24 | $19.30 | $20.10 | $19.19 | $19.66 | $19.12 | 4,537,740 |
| 2018-07-23 | $18.36 | $19.98 | $18.21 | $19.49 | $18.95 | 5,720,580 |
| 2018-07-20 | $18.10 | $18.32 | $18.05 | $18.20 | $17.70 | 859,300 |
| 2018-07-19 | $18.30 | $18.50 | $18.15 | $18.19 | $17.69 | 1,054,600 |
| 2018-07-18 | $18.40 | $18.55 | $18.12 | $18.41 | $17.90 | 2,010,150 |
| 2018-07-17 | $18.40 | $18.56 | $18.10 | $18.33 | $17.83 | 1,484,410 |
| 2018-07-16 | $18.38 | $18.76 | $18.25 | $18.58 | $18.07 | 1,852,820 |
| 2018-07-13 | $18.18 | $18.44 | $18.02 | $18.38 | $17.87 | 1,606,610 |
| 2018-07-12 | $17.73 | $18.34 | $17.73 | $18.14 | $17.64 | 2,026,020 |
| 2018-07-11 | $18.20 | $18.63 | $17.80 | $17.89 | $17.40 | 2,245,550 |
| 2018-07-10 | $18.12 | $18.99 | $17.71 | $18.68 | $18.07 | 3,606,210 |
| 2018-07-09 | $16.80 | $18.52 | $16.30 | $18.37 | $17.77 | 4,304,520 |
| 2018-07-06 | $20.90 | $20.90 | $17.46 | $17.51 | $16.94 | 5,158,550 |
| 2018-07-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-07-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-07-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-07-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-25 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-06-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-31 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-25 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-24 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-25 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-24 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-11 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-04-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-12 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-09 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-03-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-22 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.77 | 0 |
| 2018-02-12 | $18.89 | $19.49 | $18.89 | $19.40 | $18.77 | 1,071,300 |
| 2018-02-09 | $19.09 | $19.19 | $18.72 | $18.98 | $18.36 | 1,333,530 |
| 2018-02-08 | $19.00 | $19.45 | $18.82 | $19.38 | $18.75 | 1,130,040 |
| 2018-02-07 | $19.20 | $19.39 | $18.48 | $19.01 | $18.39 | 1,063,950 |
| 2018-02-06 | $19.31 | $19.69 | $18.78 | $18.93 | $18.32 | 1,711,940 |
| 2018-02-05 | $19.46 | $19.80 | $19.00 | $19.64 | $19.00 | 1,042,900 |
| 2018-02-02 | $19.80 | $19.97 | $19.25 | $19.50 | $18.87 | 1,687,190 |
| 2018-02-01 | $21.25 | $21.44 | $19.65 | $19.77 | $19.13 | 2,343,500 |
| 2018-01-31 | $22.20 | $22.20 | $21.20 | $21.25 | $20.56 | 2,026,700 |
| 2018-01-30 | $22.00 | $22.46 | $22.00 | $22.21 | $21.49 | 834,700 |
| 2018-01-29 | $22.82 | $22.99 | $22.02 | $22.25 | $21.53 | 1,760,300 |
| 2018-01-26 | $23.26 | $23.31 | $22.85 | $22.85 | $22.11 | 1,736,800 |
| 2018-01-25 | $23.23 | $23.75 | $23.07 | $23.30 | $22.54 | 2,784,500 |
| 2018-01-24 | $23.00 | $23.36 | $23.00 | $23.23 | $22.48 | 1,694,300 |
| 2018-01-23 | $22.83 | $23.78 | $22.82 | $23.22 | $22.47 | 2,405,240 |
| 2018-01-22 | $22.75 | $23.13 | $22.31 | $22.99 | $22.24 | 1,799,200 |
| 2018-01-19 | $22.77 | $23.48 | $22.68 | $22.79 | $22.05 | 2,463,450 |
| 2018-01-18 | $22.39 | $22.70 | $22.30 | $22.45 | $21.72 | 884,510 |
| 2018-01-17 | $22.97 | $22.97 | $21.80 | $22.49 | $21.76 | 1,942,100 |
| 2018-01-16 | $22.92 | $23.18 | $22.66 | $22.83 | $22.09 | 1,596,970 |
| 2018-01-15 | $24.18 | $24.18 | $22.50 | $22.88 | $22.14 | 2,772,040 |
| 2018-01-12 | $24.16 | $24.35 | $24.01 | $24.07 | $23.29 | 1,167,990 |
| 2018-01-11 | $23.93 | $24.27 | $23.92 | $24.16 | $23.38 | 1,316,350 |
| 2018-01-10 | $24.72 | $24.88 | $24.01 | $24.13 | $23.35 | 2,758,290 |
| 2018-01-09 | $24.81 | $25.23 | $24.71 | $24.82 | $24.02 | 1,817,460 |
| 2018-01-08 | $25.01 | $25.12 | $24.67 | $24.82 | $24.02 | 1,893,800 |
| 2018-01-05 | $24.89 | $25.50 | $24.65 | $25.21 | $24.39 | 2,657,800 |
| 2018-01-04 | $25.40 | $25.89 | $25.01 | $25.07 | $24.26 | 2,687,950 |
| 2018-01-03 | $24.80 | $25.37 | $24.75 | $25.28 | $24.46 | 2,852,250 |
| 2018-01-02 | $24.59 | $25.17 | $24.49 | $24.89 | $24.08 | 1,822,070 |
| 2018-01-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 0 |
| 2017-12-29 | $24.37 | $24.79 | $24.37 | $24.60 | $23.80 | 1,310,470 |
| 2017-12-28 | $24.55 | $24.79 | $24.33 | $24.37 | $23.58 | 1,749,910 |
| 2017-12-27 | $25.04 | $25.08 | $24.50 | $24.56 | $23.76 | 2,319,460 |
| 2017-12-26 | $24.31 | $25.35 | $24.11 | $25.16 | $24.34 | 2,567,360 |
| 2017-12-25 | $25.49 | $25.57 | $24.24 | $24.34 | $23.55 | 2,905,770 |
| 2017-12-22 | $25.55 | $25.70 | $25.29 | $25.40 | $24.58 | 2,055,200 |
| 2017-12-21 | $25.61 | $25.77 | $25.13 | $25.58 | $24.75 | 3,173,860 |
| 2017-12-20 | $26.21 | $26.58 | $25.70 | $25.89 | $25.05 | 3,797,400 |
| 2017-12-19 | $26.15 | $27.09 | $26.02 | $26.41 | $25.55 | 5,085,250 |
| 2017-12-18 | $25.80 | $27.88 | $25.68 | $26.49 | $25.63 | 7,906,600 |
| 2017-12-15 | $25.50 | $26.25 | $25.41 | $25.98 | $25.14 | 5,111,190 |
| 2017-12-14 | $25.22 | $25.80 | $25.05 | $25.78 | $24.94 | 4,633,730 |
| 2017-12-13 | $24.58 | $25.50 | $24.55 | $25.24 | $24.42 | 3,000,420 |
| 2017-12-12 | $25.42 | $25.49 | $24.66 | $24.68 | $23.88 | 2,758,040 |
| 2017-12-11 | $25.47 | $25.48 | $25.14 | $25.42 | $24.60 | 2,689,850 |
| 2017-12-08 | $24.61 | $25.50 | $24.57 | $25.42 | $24.60 | 4,529,940 |
| 2017-12-07 | $24.18 | $25.83 | $24.13 | $24.99 | $24.18 | 6,388,340 |
| 2017-12-06 | $24.00 | $24.42 | $23.01 | $24.39 | $23.60 | 3,208,150 |
| 2017-12-05 | $24.38 | $25.00 | $23.80 | $24.04 | $23.26 | 2,627,450 |
| 2017-12-04 | $24.80 | $24.88 | $24.05 | $24.13 | $23.35 | 1,887,700 |
| 2017-12-01 | $24.30 | $24.95 | $24.30 | $24.80 | $24.00 | 1,845,310 |
| 2017-11-30 | $24.43 | $25.18 | $24.41 | $24.50 | $23.71 | 2,434,710 |
| 2017-11-29 | $24.22 | $25.30 | $23.89 | $24.80 | $24.00 | 3,431,580 |
| 2017-11-28 | $23.99 | $24.20 | $23.78 | $24.19 | $23.41 | 1,476,680 |
| 2017-11-27 | $23.72 | $24.40 | $23.70 | $23.96 | $23.18 | 1,716,300 |
| 2017-11-24 | $23.78 | $24.39 | $23.78 | $23.96 | $23.18 | 1,439,100 |
| 2017-11-23 | $24.96 | $24.98 | $24.00 | $24.02 | $23.24 | 3,090,500 |
| 2017-11-22 | $24.40 | $25.85 | $24.05 | $25.18 | $24.36 | 4,936,610 |
| 2017-11-21 | $23.95 | $24.48 | $23.88 | $24.16 | $23.38 | 1,320,100 |
| 2017-11-20 | $23.85 | $24.39 | $23.70 | $24.11 | $23.33 | 1,401,500 |
| 2017-11-17 | $25.37 | $25.60 | $23.78 | $23.86 | $23.09 | 3,314,820 |
| 2017-11-16 | $25.52 | $26.17 | $25.46 | $25.59 | $24.76 | 1,747,110 |
| 2017-11-15 | $26.20 | $26.20 | $25.40 | $25.48 | $24.65 | 1,925,600 |
| 2017-11-14 | $25.44 | $26.60 | $25.42 | $26.27 | $25.42 | 2,859,220 |
| 2017-11-13 | $26.00 | $26.40 | $25.58 | $25.67 | $24.84 | 2,067,380 |
| 2017-11-10 | $26.47 | $26.95 | $26.14 | $26.18 | $25.33 | 1,853,570 |
| 2017-11-09 | $26.40 | $26.80 | $26.23 | $26.47 | $25.61 | 1,797,010 |
| 2017-11-08 | $25.97 | $27.42 | $25.80 | $26.58 | $25.72 | 3,591,400 |
| 2017-11-07 | $25.45 | $26.29 | $25.28 | $26.02 | $25.18 | 2,406,400 |
| 2017-11-06 | $25.25 | $25.55 | $25.21 | $25.43 | $24.61 | 1,130,840 |
| 2017-11-03 | $25.88 | $25.90 | $25.04 | $25.22 | $24.40 | 2,180,640 |
| 2017-11-02 | $26.26 | $26.63 | $25.60 | $25.64 | $24.81 | 2,668,640 |
| 2017-11-01 | $26.62 | $26.88 | $26.51 | $26.54 | $25.68 | 1,549,400 |
| 2017-10-31 | $26.61 | $26.90 | $26.26 | $26.69 | $25.83 | 1,649,800 |
| 2017-10-30 | $28.29 | $28.39 | $26.59 | $26.61 | $25.75 | 3,530,100 |
| 2017-10-27 | $28.51 | $28.93 | $28.41 | $28.43 | $27.51 | 2,629,940 |
| 2017-10-26 | $28.30 | $28.63 | $28.20 | $28.40 | $27.48 | 2,068,140 |
| 2017-10-25 | $28.31 | $28.56 | $28.15 | $28.37 | $27.45 | 1,585,810 |
| 2017-10-24 | $28.58 | $28.86 | $28.06 | $28.37 | $27.45 | 2,053,480 |
| 2017-10-23 | $28.38 | $29.31 | $28.38 | $28.80 | $27.87 | 1,894,800 |
| 2017-10-20 | $28.22 | $29.01 | $28.22 | $28.68 | $27.75 | 2,447,700 |
| 2017-10-19 | $28.85 | $29.68 | $28.35 | $28.60 | $27.67 | 4,385,990 |
| 2017-10-18 | $28.27 | $31.05 | $28.11 | $29.77 | $28.81 | 7,944,110 |
| 2017-10-17 | $28.44 | $28.44 | $27.90 | $28.23 | $27.32 | 1,665,970 |
| 2017-10-16 | $28.99 | $29.26 | $28.28 | $28.30 | $27.38 | 2,762,110 |
| 2017-10-13 | $29.59 | $29.79 | $28.90 | $29.00 | $28.06 | 3,352,970 |
| 2017-10-12 | $30.00 | $30.45 | $29.58 | $29.61 | $28.65 | 3,504,870 |
| 2017-10-11 | $29.72 | $30.20 | $29.50 | $30.17 | $29.19 | 3,823,470 |
| 2017-10-10 | $29.70 | $29.85 | $29.40 | $29.67 | $28.71 | 2,156,170 |
| 2017-10-09 | $30.10 | $30.15 | $29.51 | $29.73 | $28.77 | 2,398,280 |
| 2017-10-06 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2017-10-05 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2017-10-04 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2017-10-03 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2017-10-02 | $29.69 | $29.69 | $29.69 | $29.69 | $28.73 | 0 |
| 2017-09-29 | $29.11 | $29.85 | $29.11 | $29.69 | $28.73 | 2,733,140 |
| 2017-09-28 | $28.72 | $29.99 | $28.49 | $29.57 | $28.61 | 4,585,420 |
| 2017-09-27 | $28.50 | $28.90 | $28.45 | $28.71 | $27.78 | 2,247,890 |
| 2017-09-26 | $28.50 | $28.79 | $27.63 | $28.72 | $27.79 | 3,532,460 |
| 2017-09-25 | $29.16 | $29.75 | $28.28 | $28.36 | $27.44 | 3,239,230 |
| 2017-09-22 | $30.33 | $30.33 | $29.14 | $29.16 | $28.22 | 4,308,300 |
| 2017-09-21 | $30.50 | $30.82 | $30.32 | $30.35 | $29.37 | 2,583,460 |
| 2017-09-20 | $30.30 | $30.85 | $30.30 | $30.51 | $29.52 | 3,049,300 |
| 2017-09-19 | $31.64 | $31.85 | $30.43 | $30.59 | $29.60 | 6,349,110 |
| 2017-09-18 | $32.52 | $32.70 | $31.60 | $31.64 | $30.61 | 5,472,540 |
| 2017-09-15 | $32.98 | $33.80 | $32.50 | $32.52 | $31.47 | 8,869,450 |
| 2017-09-14 | $31.90 | $32.85 | $31.69 | $32.83 | $31.77 | 8,561,610 |
| 2017-09-13 | $31.79 | $32.06 | $31.66 | $31.85 | $30.82 | 2,750,890 |
| 2017-09-12 | $31.98 | $32.14 | $31.46 | $31.76 | $30.73 | 3,673,740 |
| 2017-09-11 | $31.65 | $31.96 | $31.39 | $31.80 | $30.77 | 3,317,400 |
| 2017-09-08 | $31.89 | $32.13 | $31.35 | $31.56 | $30.54 | 3,986,200 |
| 2017-09-07 | $32.52 | $32.65 | $31.90 | $31.93 | $30.90 | 4,233,100 |
| 2017-09-06 | $32.19 | $32.65 | $31.81 | $32.61 | $31.55 | 4,500,180 |
| 2017-09-05 | $32.45 | $32.45 | $31.89 | $32.21 | $31.17 | 4,950,700 |
| 2017-09-04 | $33.08 | $33.29 | $32.70 | $32.74 | $31.68 | 5,542,710 |
| 2017-09-01 | $32.25 | $32.80 | $32.18 | $32.58 | $31.52 | 5,495,640 |
| 2017-08-31 | $32.41 | $32.54 | $31.89 | $32.09 | $31.05 | 5,143,390 |
| 2017-08-30 | $32.87 | $33.08 | $32.23 | $32.41 | $31.36 | 5,940,840 |
| 2017-08-29 | $33.32 | $33.37 | $32.60 | $32.81 | $31.75 | 7,270,890 |
| 2017-08-28 | $33.54 | $33.77 | $33.02 | $33.31 | $32.23 | 6,965,950 |
| 2017-08-25 | $33.70 | $33.80 | $32.86 | $33.40 | $32.32 | 7,067,360 |
| 2017-08-24 | $33.00 | $34.42 | $32.52 | $33.84 | $32.74 | 9,446,060 |
| 2017-08-23 | $33.34 | $34.48 | $33.30 | $33.59 | $32.50 | 7,061,410 |
| 2017-08-22 | $34.49 | $34.73 | $33.28 | $33.32 | $32.24 | 10,644,900 |
| 2017-08-21 | $34.67 | $35.88 | $34.20 | $35.14 | $34.00 | 15,100,430 |
| 2017-08-18 | $32.78 | $35.66 | $31.98 | $34.67 | $33.55 | 17,613,470 |
| 2017-08-17 | $32.47 | $33.87 | $32.42 | $32.93 | $31.86 | 9,951,470 |
| 2017-08-16 | $32.40 | $32.64 | $31.90 | $32.49 | $31.44 | 6,273,880 |
| 2017-08-15 | $32.55 | $33.05 | $31.88 | $32.35 | $31.30 | 6,962,850 |
| 2017-08-14 | $31.80 | $32.88 | $31.00 | $32.58 | $31.52 | 8,584,820 |
| 2017-08-11 | $33.28 | $34.50 | $32.51 | $32.57 | $31.51 | 10,204,070 |
| 2017-08-10 | $33.35 | $34.63 | $33.35 | $33.45 | $32.37 | 9,590,130 |
| 2017-08-09 | $33.50 | $33.96 | $33.01 | $33.25 | $32.17 | 8,588,620 |
| 2017-08-08 | $34.00 | $35.28 | $32.76 | $34.04 | $32.94 | 15,236,170 |
| 2017-08-07 | $34.80 | $34.86 | $33.29 | $34.08 | $32.98 | 13,728,830 |
| 2017-08-04 | $31.78 | $34.90 | $31.77 | $34.90 | $33.77 | 22,295,500 |
| 2017-08-03 | $31.41 | $32.40 | $31.20 | $31.73 | $30.70 | 9,268,930 |
| 2017-08-02 | $33.20 | $33.40 | $31.00 | $31.33 | $30.31 | 16,784,710 |
| 2017-08-01 | $34.22 | $35.70 | $33.88 | $33.91 | $32.81 | 14,275,390 |
| 2017-07-31 | $34.73 | $35.06 | $33.21 | $34.06 | $32.96 | 11,599,320 |
| 2017-07-28 | $36.00 | $36.19 | $34.51 | $34.70 | $33.58 | 12,132,280 |
| 2017-07-27 | $36.26 | $37.44 | $35.70 | $36.25 | $35.08 | 14,482,870 |
| 2017-07-26 | $35.18 | $37.88 | $34.23 | $36.98 | $35.78 | 20,737,200 |
| 2017-07-25 | $36.60 | $36.97 | $35.12 | $35.85 | $34.69 | 18,168,470 |
| 2017-07-24 | $33.00 | $36.21 | $32.71 | $36.21 | $35.04 | 21,669,640 |
| 2017-07-21 | $33.33 | $33.80 | $32.69 | $32.92 | $31.85 | 14,223,910 |
| 2017-07-20 | $31.86 | $34.80 | $31.75 | $34.08 | $32.98 | 20,850,140 |
| 2017-07-19 | $31.00 | $33.00 | $30.30 | $32.19 | $31.15 | 18,032,820 |
| 2017-07-18 | $27.72 | $30.67 | $27.26 | $30.67 | $29.68 | 12,155,980 |
| 2017-07-17 | $30.50 | $30.79 | $27.87 | $27.88 | $26.98 | 12,557,510 |
| 2017-07-14 | $30.33 | $31.70 | $30.04 | $30.97 | $29.97 | 12,289,800 |
| 2017-07-13 | $30.68 | $30.97 | $30.04 | $30.35 | $29.37 | 10,028,670 |
| 2017-07-12 | $30.47 | $32.10 | $30.33 | $31.15 | $30.14 | 11,984,270 |
| 2017-07-11 | $31.04 | $31.85 | $30.22 | $30.91 | $29.91 | 14,022,900 |
| 2017-07-10 | $30.88 | $32.80 | $30.21 | $31.85 | $30.82 | 17,381,400 |
| 2017-07-07 | $29.18 | $31.60 | $29.08 | $30.04 | $29.07 | 20,572,000 |
| 2017-07-06 | $26.49 | $29.12 | $26.01 | $29.12 | $28.18 | 11,964,050 |
| 2017-07-05 | $26.15 | $26.57 | $25.89 | $26.47 | $25.61 | 6,273,210 |
| 2017-07-04 | $25.98 | $26.59 | $25.91 | $26.38 | $25.53 | 7,507,260 |
| 2017-07-03 | $25.14 | $26.02 | $25.08 | $25.98 | $25.14 | 6,259,860 |
| 2017-06-30 | $25.03 | $25.29 | $25.01 | $25.05 | $24.24 | 2,411,100 |
| 2017-06-29 | $25.38 | $25.40 | $24.92 | $25.24 | $24.42 | 3,181,500 |
| 2017-06-28 | $25.70 | $25.70 | $25.03 | $25.22 | $24.40 | 3,810,860 |
| 2017-06-27 | $25.45 | $25.91 | $25.21 | $25.78 | $24.94 | 5,312,760 |
| 2017-06-26 | $25.20 | $25.59 | $25.03 | $25.44 | $24.62 | 5,194,780 |
| 2017-06-23 | $24.60 | $25.30 | $24.10 | $25.02 | $24.21 | 5,567,930 |
| 2017-06-22 | $25.68 | $25.90 | $24.08 | $24.31 | $23.52 | 8,385,650 |
| 2017-06-21 | $25.80 | $27.00 | $25.80 | $26.06 | $25.22 | 6,887,740 |
| 2017-06-20 | $26.56 | $26.56 | $25.49 | $25.63 | $24.80 | 5,893,260 |
| 2017-06-19 | $25.89 | $26.70 | $25.88 | $26.24 | $25.39 | 6,507,000 |
| 2017-06-16 | $25.96 | $26.80 | $25.60 | $25.88 | $25.04 | 7,151,960 |
| 2017-06-15 | $25.97 | $26.33 | $25.61 | $25.94 | $25.10 | 7,812,800 |
| 2017-06-14 | $25.20 | $26.58 | $24.89 | $26.12 | $25.27 | 12,244,650 |
| 2017-06-13 | $24.79 | $25.65 | $24.24 | $25.20 | $24.38 | 8,890,200 |
| 2017-06-12 | $24.77 | $26.10 | $24.77 | $25.00 | $24.19 | 13,044,440 |
| 2017-06-09 | $22.81 | $25.61 | $22.80 | $25.61 | $24.78 | 16,390,070 |
| 2017-06-08 | $22.07 | $23.90 | $21.82 | $23.28 | $22.53 | 7,321,730 |
| 2017-06-07 | $21.50 | $22.14 | $21.50 | $22.04 | $21.33 | 3,384,260 |
| 2017-06-06 | $21.30 | $21.60 | $21.09 | $21.35 | $20.66 | 2,540,140 |
| 2017-06-05 | $20.92 | $21.45 | $20.70 | $21.30 | $20.61 | 2,663,870 |
| 2017-06-02 | $20.10 | $20.98 | $19.68 | $20.81 | $20.14 | 2,748,700 |
| 2017-06-01 | $21.56 | $21.56 | $20.07 | $20.18 | $19.53 | 2,764,770 |
| 2017-05-31 | $22.30 | $22.47 | $21.62 | $21.63 | $20.93 | 2,021,790 |
| 2017-05-30 | $22.07 | $22.07 | $22.07 | $22.07 | $21.35 | 0 |
| 2017-05-29 | $22.07 | $22.07 | $22.07 | $22.07 | $21.35 | 0 |
| 2017-05-26 | $22.22 | $22.60 | $22.04 | $22.07 | $21.35 | 2,207,210 |
| 2017-05-25 | $21.65 | $22.73 | $21.03 | $22.25 | $21.53 | 3,753,810 |
| 2017-05-24 | $21.00 | $21.80 | $20.67 | $21.64 | $20.94 | 2,441,360 |
| 2017-05-23 | $23.34 | $23.65 | $21.11 | $21.40 | $20.71 | 3,837,400 |
| 2017-05-22 | $24.10 | $24.50 | $23.32 | $23.34 | $22.58 | 2,498,960 |
| 2017-05-19 | $24.63 | $24.87 | $24.07 | $24.19 | $23.41 | 2,379,210 |
| 2017-05-18 | $24.08 | $25.13 | $24.00 | $24.52 | $23.73 | 3,644,180 |
| 2017-05-17 | $24.16 | $25.99 | $24.16 | $24.64 | $23.84 | 6,175,120 |
| 2017-05-16 | $23.62 | $24.24 | $23.00 | $24.15 | $23.37 | 3,984,970 |
| 2017-05-15 | $23.90 | $23.96 | $23.26 | $23.34 | $22.58 | 2,354,570 |
| 2017-05-12 | $23.92 | $23.92 | $23.11 | $23.51 | $22.75 | 2,538,090 |
| 2017-05-11 | $23.51 | $23.97 | $22.64 | $23.80 | $23.03 | 3,422,340 |
| 2017-05-10 | $24.77 | $24.96 | $23.79 | $23.85 | $23.08 | 2,657,280 |
| 2017-05-09 | $24.40 | $24.79 | $24.28 | $24.75 | $23.95 | 2,599,800 |
| 2017-05-08 | $25.37 | $25.48 | $24.34 | $24.41 | $23.62 | 2,975,600 |
| 2017-05-05 | $26.76 | $26.96 | $25.32 | $25.37 | $24.55 | 3,107,010 |
| 2017-05-04 | $27.53 | $27.54 | $26.70 | $26.87 | $26.00 | 3,175,650 |
| 2017-05-03 | $27.63 | $27.68 | $27.22 | $27.53 | $26.64 | 3,200,840 |
| 2017-05-02 | $27.21 | $27.85 | $27.05 | $27.50 | $26.61 | 3,760,460 |
| 2017-05-01 | $27.21 | $27.21 | $27.21 | $27.21 | $26.33 | 0 |
| 2017-04-28 | $26.70 | $27.50 | $26.41 | $27.21 | $26.33 | 3,969,480 |
| 2017-04-27 | $26.82 | $26.82 | $25.56 | $26.71 | $25.84 | 4,354,610 |
| 2017-04-26 | $26.62 | $27.02 | $26.17 | $26.82 | $25.95 | 3,741,290 |
| 2017-04-25 | $26.90 | $27.34 | $26.59 | $26.64 | $25.78 | 3,254,310 |
| 2017-04-24 | $28.91 | $29.25 | $26.50 | $26.68 | $25.82 | 4,039,300 |
| 2017-04-21 | $29.10 | $29.63 | $28.91 | $29.05 | $28.11 | 2,975,270 |
| 2017-04-20 | $29.27 | $29.40 | $28.50 | $28.77 | $27.84 | 3,031,500 |
| 2017-04-19 | $30.58 | $30.60 | $29.00 | $29.04 | $28.10 | 4,564,930 |
| 2017-04-18 | $30.90 | $31.45 | $30.51 | $30.52 | $29.53 | 3,095,650 |
| 2017-04-17 | $32.80 | $32.80 | $30.60 | $30.94 | $29.94 | 6,159,660 |
| 2017-04-14 | $33.90 | $34.68 | $33.50 | $33.62 | $32.53 | 3,790,780 |
| 2017-04-13 | $34.10 | $34.60 | $33.70 | $33.78 | $32.69 | 4,135,510 |
| 2017-04-12 | $35.25 | $36.30 | $34.32 | $34.44 | $33.32 | 8,951,720 |
| 2017-04-11 | $33.15 | $35.35 | $32.40 | $35.30 | $34.16 | 13,104,470 |
| 2017-04-10 | $34.34 | $34.59 | $33.22 | $33.36 | $32.28 | 5,250,730 |
| 2017-04-07 | $34.23 | $34.80 | $33.83 | $34.17 | $33.06 | 4,877,750 |
| 2017-04-06 | $34.51 | $34.96 | $33.95 | $34.11 | $33.00 | 5,715,040 |
| 2017-04-05 | $33.96 | $35.09 | $32.10 | $34.51 | $33.39 | 8,317,780 |
| 2017-04-04 | $34.39 | $34.39 | $34.39 | $34.39 | $33.28 | 0 |
| 2017-04-03 | $34.39 | $34.39 | $34.39 | $34.39 | $33.28 | 0 |
| 2017-03-31 | $35.50 | $36.33 | $34.24 | $34.39 | $33.28 | 10,343,090 |
| 2017-03-30 | $35.55 | $36.99 | $35.16 | $36.07 | $34.90 | 15,818,180 |
| 2017-03-29 | $34.96 | $36.49 | $34.01 | $36.05 | $34.88 | 15,990,040 |
| 2017-03-28 | $35.95 | $36.48 | $35.20 | $35.24 | $34.10 | 10,541,900 |
| 2017-03-27 | $33.70 | $36.50 | $33.60 | $35.93 | $34.77 | 17,289,340 |
| 2017-03-24 | $33.10 | $34.40 | $32.05 | $33.92 | $32.82 | 9,254,920 |
| 2017-03-23 | $32.98 | $33.19 | $32.51 | $33.17 | $32.10 | 5,651,800 |
| 2017-03-22 | $33.70 | $33.70 | $32.70 | $32.85 | $31.79 | 6,331,760 |
| 2017-03-21 | $33.43 | $34.13 | $33.33 | $33.91 | $32.81 | 5,057,220 |
| 2017-03-20 | $34.39 | $34.40 | $33.33 | $33.48 | $32.40 | 4,812,420 |
| 2017-03-17 | $34.65 | $34.85 | $34.02 | $34.09 | $32.99 | 4,861,840 |
| 2017-03-16 | $34.32 | $34.80 | $34.06 | $34.77 | $33.64 | 5,564,800 |
| 2017-03-15 | $34.70 | $34.95 | $34.11 | $34.15 | $33.04 | 3,815,480 |
| 2017-03-14 | $34.72 | $34.97 | $34.42 | $34.78 | $33.65 | 3,960,320 |
| 2017-03-13 | $34.83 | $34.83 | $34.23 | $34.61 | $33.49 | 5,266,410 |
| 2017-03-10 | $36.00 | $36.11 | $35.00 | $35.04 | $33.90 | 6,217,830 |
| 2017-03-09 | $36.10 | $36.49 | $35.84 | $35.88 | $34.72 | 5,093,340 |
| 2017-03-08 | $35.75 | $36.45 | $34.93 | $36.29 | $35.11 | 8,449,030 |
| 2017-03-07 | $36.72 | $36.72 | $35.60 | $35.73 | $34.57 | 5,522,170 |
| 2017-03-06 | $35.98 | $36.66 | $35.89 | $36.27 | $35.09 | 4,021,620 |
| 2017-03-03 | $36.00 | $36.36 | $35.72 | $35.89 | $34.73 | 4,667,970 |
| 2017-03-02 | $37.44 | $37.84 | $36.28 | $36.36 | $35.18 | 7,034,000 |
| 2017-03-01 | $37.60 | $38.00 | $37.28 | $37.39 | $36.18 | 7,841,850 |
| 2017-02-28 | $36.80 | $38.35 | $36.80 | $38.00 | $36.77 | 11,629,550 |
| 2017-02-27 | $36.82 | $37.40 | $36.40 | $36.84 | $35.65 | 7,127,790 |
| 2017-02-24 | $36.02 | $36.98 | $35.96 | $36.90 | $35.70 | 7,788,520 |
| 2017-02-23 | $36.55 | $36.98 | $35.52 | $36.22 | $35.05 | 7,974,520 |
| 2017-02-22 | $37.33 | $37.50 | $36.60 | $36.70 | $35.51 | 6,765,380 |
| 2017-02-21 | $36.77 | $37.58 | $36.36 | $37.46 | $36.25 | 9,837,110 |
| 2017-02-20 | $36.50 | $37.03 | $35.87 | $36.55 | $35.37 | 8,823,050 |
| 2017-02-17 | $37.50 | $37.55 | $36.11 | $36.72 | $35.53 | 12,283,430 |
| 2017-02-16 | $37.93 | $38.87 | $37.61 | $37.86 | $36.63 | 10,959,190 |
| 2017-02-15 | $39.41 | $39.99 | $37.82 | $37.92 | $36.69 | 17,502,740 |
| 2017-02-14 | $44.58 | $44.58 | $40.26 | $41.26 | $39.92 | 35,944,420 |
| 2017-02-13 | $43.99 | $45.59 | $43.23 | $44.73 | $43.28 | 12,799,730 |
| 2017-02-10 | $43.08 | $44.90 | $42.83 | $44.20 | $42.77 | 14,113,680 |
| 2017-02-09 | $42.31 | $44.55 | $40.71 | $44.18 | $42.75 | 18,867,590 |
| 2017-02-08 | $43.79 | $45.01 | $42.50 | $42.91 | $41.52 | 16,453,670 |
| 2017-02-07 | $43.86 | $44.51 | $43.20 | $43.93 | $42.51 | 8,218,630 |
| 2017-02-06 | $43.99 | $45.49 | $43.00 | $44.68 | $43.23 | 13,382,210 |
| 2017-02-03 | $41.94 | $45.66 | $41.40 | $44.90 | $43.44 | 14,516,280 |
| 2017-02-02 | $42.31 | $42.31 | $42.31 | $42.31 | $40.94 | 0 |
| 2017-02-01 | $42.31 | $42.31 | $42.31 | $42.31 | $40.94 | 0 |
| 2017-01-31 | $42.31 | $42.31 | $42.31 | $42.31 | $40.94 | 0 |
| 2017-01-30 | $42.31 | $42.31 | $42.31 | $42.31 | $40.94 | 0 |
| 2017-01-27 | $42.31 | $42.31 | $42.31 | $42.31 | $40.94 | 0 |
| 2017-01-26 | $41.00 | $43.77 | $40.10 | $42.31 | $40.94 | 13,446,830 |
| 2017-01-25 | $46.60 | $46.86 | $42.61 | $42.61 | $41.23 | 21,657,350 |
| 2017-01-24 | $42.44 | $47.34 | $41.74 | $47.34 | $45.81 | 18,378,190 |
| 2017-01-23 | $42.79 | $46.30 | $41.88 | $43.04 | $41.65 | 16,631,110 |
| 2017-01-20 | $39.00 | $42.79 | $38.00 | $42.79 | $41.40 | 21,197,600 |
| 2017-01-19 | $40.90 | $42.68 | $38.54 | $38.90 | $37.64 | 14,333,850 |
| 2017-01-18 | $41.09 | $45.78 | $39.51 | $42.82 | $41.43 | 20,814,200 |
| 2017-01-17 | $39.19 | $42.45 | $38.00 | $41.97 | $40.61 | 12,286,090 |
| 2017-01-16 | $39.07 | $41.90 | $37.00 | $40.63 | $39.31 | 18,668,150 |
| 2017-01-13 | $39.15 | $41.72 | $39.15 | $40.61 | $39.29 | 18,563,990 |
| 2017-01-12 | $39.11 | $41.80 | $37.94 | $39.07 | $37.80 | 15,117,810 |
| 2017-01-11 | $39.85 | $42.85 | $38.52 | $40.69 | $39.37 | 23,192,150 |
| 2017-01-10 | $38.00 | $40.08 | $37.50 | $40.08 | $38.78 | 21,754,860 |
| 2017-01-09 | $33.00 | $36.44 | $31.80 | $36.44 | $35.26 | 17,487,470 |
| 2017-01-06 | $31.90 | $33.13 | $31.51 | $33.13 | $32.06 | 13,181,050 |
| 2017-01-05 | $29.90 | $30.66 | $29.38 | $30.12 | $29.14 | 6,833,450 |
| 2017-01-04 | $28.81 | $29.92 | $28.81 | $29.86 | $28.89 | 4,095,670 |
| 2017-01-03 | $28.11 | $29.30 | $28.03 | $28.91 | $27.97 | 2,985,600 |
| 2017-01-02 | $27.99 | $27.99 | $27.99 | $27.99 | $27.08 | 0 |
| 2016-12-30 | $28.01 | $28.25 | $27.80 | $27.99 | $27.08 | 1,473,590 |
| 2016-12-29 | $28.20 | $28.60 | $27.38 | $28.01 | $27.10 | 2,848,940 |
| 2016-12-28 | $28.98 | $29.10 | $28.47 | $28.49 | $27.57 | 2,018,530 |
| 2016-12-27 | $29.30 | $29.65 | $29.00 | $29.08 | $28.14 | 2,581,240 |
| 2016-12-26 | $28.65 | $29.30 | $28.21 | $29.26 | $28.31 | 2,317,040 |
| 2016-12-23 | $29.24 | $29.70 | $28.71 | $28.95 | $28.01 | 3,252,630 |
| 2016-12-22 | $30.80 | $30.95 | $28.90 | $29.45 | $28.50 | 6,773,930 |
| 2016-12-21 | $29.96 | $31.00 | $29.75 | $30.80 | $29.80 | 4,707,520 |
| 2016-12-20 | $29.90 | $30.51 | $29.50 | $29.73 | $28.77 | 3,927,010 |
| 2016-12-19 | $29.41 | $30.16 | $29.06 | $30.14 | $29.16 | 5,201,170 |
| 2016-12-16 | $28.50 | $29.48 | $28.23 | $29.40 | $28.45 | 4,917,680 |
| 2016-12-15 | $28.20 | $29.58 | $28.08 | $28.45 | $27.53 | 3,003,390 |
| 2016-12-14 | $28.66 | $28.70 | $28.06 | $28.35 | $27.43 | 3,327,600 |
| 2016-12-13 | $29.36 | $29.36 | $27.90 | $28.49 | $27.57 | 3,560,100 |
| 2016-12-12 | $29.00 | $29.48 | $27.80 | $28.65 | $27.72 | 3,922,030 |
| 2016-12-09 | $28.81 | $29.57 | $28.80 | $29.17 | $28.22 | 4,499,720 |
| 2016-12-08 | $29.79 | $29.79 | $28.60 | $28.79 | $27.86 | 3,447,760 |
| 2016-12-07 | $28.38 | $29.60 | $28.32 | $29.54 | $28.58 | 5,484,470 |
| 2016-12-06 | $28.67 | $29.00 | $28.13 | $28.51 | $27.59 | 2,787,540 |
| 2016-12-05 | $28.60 | $29.51 | $28.11 | $28.44 | $27.52 | 4,444,130 |
| 2016-12-02 | $28.80 | $29.98 | $28.80 | $29.03 | $28.09 | 4,572,470 |
| 2016-12-01 | $28.49 | $29.30 | $28.01 | $28.95 | $28.01 | 4,076,870 |
| 2016-11-30 | $29.78 | $30.88 | $28.91 | $29.01 | $28.07 | 4,647,420 |
| 2016-11-29 | $30.21 | $30.95 | $29.50 | $30.27 | $29.29 | 5,621,180 |
| 2016-11-28 | $29.40 | $30.94 | $29.00 | $30.52 | $29.53 | 8,025,030 |
| 2016-11-25 | $29.00 | $30.10 | $28.39 | $29.59 | $28.63 | 7,348,440 |
| 2016-11-24 | $27.45 | $30.20 | $27.30 | $29.59 | $28.63 | 7,685,800 |
| 2016-11-23 | $27.27 | $27.77 | $27.05 | $27.46 | $26.57 | 2,821,560 |
| 2016-11-22 | $26.96 | $27.70 | $26.96 | $27.48 | $26.59 | 2,595,620 |
| 2016-11-21 | $27.31 | $27.70 | $26.86 | $26.96 | $26.09 | 3,052,430 |
| 2016-11-18 | $27.10 | $27.60 | $26.77 | $27.41 | $26.52 | 3,392,330 |
| 2016-11-17 | $27.93 | $27.96 | $27.29 | $27.44 | $26.55 | 4,631,700 |
| 2016-11-16 | $27.50 | $27.87 | $27.21 | $27.35 | $26.46 | 5,431,000 |
| 2016-11-15 | $27.15 | $27.97 | $26.80 | $27.61 | $26.72 | 5,437,700 |
| 2016-11-14 | $26.80 | $27.43 | $26.68 | $27.09 | $26.21 | 4,965,830 |
| 2016-11-11 | $26.32 | $26.97 | $26.20 | $26.94 | $26.07 | 4,488,070 |
| 2016-11-10 | $26.30 | $26.68 | $26.22 | $26.44 | $25.58 | 3,859,530 |
| 2016-11-09 | $25.86 | $26.57 | $25.55 | $26.22 | $25.37 | 5,152,020 |
| 2016-11-08 | $27.38 | $27.50 | $26.20 | $26.31 | $25.46 | 9,676,010 |
| 2016-11-07 | $25.46 | $26.22 | $25.18 | $26.19 | $25.34 | 6,121,320 |
| 2016-11-04 | $25.75 | $26.51 | $25.60 | $25.67 | $24.84 | 6,044,880 |
| 2016-11-03 | $24.99 | $25.94 | $24.90 | $25.91 | $25.07 | 6,958,210 |
| 2016-11-02 | $25.15 | $25.44 | $24.78 | $25.35 | $24.53 | 5,785,650 |
| 2016-11-01 | $24.95 | $25.30 | $24.71 | $25.15 | $24.33 | 4,512,210 |
| 2016-10-31 | $24.65 | $24.99 | $24.31 | $24.94 | $24.13 | 0 |
| 2016-10-28 | $25.95 | $25.95 | $24.73 | $24.76 | $23.96 | 6,497,660 |
| 2016-10-27 | $25.91 | $26.20 | $25.75 | $25.95 | $25.11 | 4,236,370 |
| 2016-10-26 | $26.50 | $26.50 | $25.68 | $25.75 | $24.92 | 6,280,040 |
| 2016-10-25 | $25.82 | $26.70 | $25.61 | $26.69 | $25.83 | 10,267,070 |
| 2016-10-24 | $26.09 | $26.54 | $25.51 | $25.93 | $25.09 | 10,134,930 |
| 2016-10-21 | $26.10 | $26.48 | $25.81 | $26.13 | $25.28 | 13,935,950 |
| 2016-10-20 | $27.17 | $28.88 | $26.73 | $27.04 | $26.16 | 25,758,140 |
| 2016-10-19 | $26.71 | $26.71 | $26.41 | $26.71 | $25.84 | 14,103,450 |
| 2016-10-18 | $23.69 | $24.47 | $23.54 | $24.28 | $23.49 | 6,331,600 |
| 2016-10-17 | $23.97 | $24.05 | $23.47 | $23.54 | $22.78 | 4,267,410 |
| 2016-10-14 | $23.69 | $24.30 | $23.20 | $24.02 | $23.24 | 5,455,040 |
| 2016-10-13 | $23.72 | $23.75 | $23.51 | $23.69 | $22.92 | 1,468,790 |
| 2016-10-12 | $23.69 | $23.78 | $23.40 | $23.70 | $22.93 | 1,883,560 |
| 2016-10-11 | $23.33 | $23.99 | $23.25 | $23.69 | $22.92 | 4,584,170 |
| 2016-10-10 | $22.95 | $23.38 | $22.85 | $23.33 | $22.57 | 1,971,440 |
| 2016-10-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.07 | 0 |
| 2016-10-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.07 | 0 |
| 2016-10-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.07 | 0 |
| 2016-10-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.07 | 0 |
| 2016-10-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.07 | 0 |
| 2016-09-30 | $22.73 | $22.89 | $22.60 | $22.81 | $22.07 | 1,087,460 |
| 2016-09-29 | $22.40 | $22.77 | $22.32 | $22.60 | $21.87 | 1,176,900 |
| 2016-09-28 | $22.79 | $22.94 | $22.35 | $22.42 | $21.69 | 1,724,720 |
| 2016-09-27 | $22.55 | $22.89 | $22.40 | $22.83 | $22.09 | 1,531,430 |
| 2016-09-26 | $23.40 | $23.40 | $22.51 | $22.55 | $21.82 | 2,608,710 |
| 2016-09-23 | $23.36 | $23.70 | $23.30 | $23.46 | $22.70 | 1,883,950 |
| 2016-09-22 | $23.57 | $23.72 | $23.26 | $23.40 | $22.64 | 2,037,760 |
| 2016-09-21 | $23.00 | $23.50 | $22.88 | $23.44 | $22.68 | 2,503,430 |
| 2016-09-20 | $23.09 | $23.39 | $22.60 | $22.99 | $22.24 | 2,484,360 |
| 2016-09-19 | $22.90 | $23.19 | $22.71 | $23.08 | $22.33 | 2,197,810 |
| 2016-09-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.11 | 0 |
| 2016-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.11 | 0 |
| 2016-09-14 | $22.60 | $23.00 | $22.51 | $22.85 | $22.11 | 1,931,150 |
| 2016-09-13 | $22.88 | $23.10 | $22.51 | $22.78 | $22.04 | 2,321,990 |
| 2016-09-12 | $23.03 | $23.03 | $22.51 | $22.60 | $21.87 | 4,315,700 |
| 2016-09-09 | $23.65 | $23.91 | $23.26 | $23.53 | $22.77 | 5,242,090 |
| 2016-09-08 | $23.39 | $23.83 | $23.21 | $23.72 | $22.95 | 4,131,520 |
| 2016-09-07 | $22.99 | $23.84 | $22.99 | $23.38 | $22.62 | 6,049,190 |
| 2016-09-06 | $22.76 | $23.17 | $22.55 | $23.08 | $22.33 | 4,084,960 |
| 2016-09-05 | $22.88 | $22.94 | $22.60 | $22.70 | $21.96 | 2,697,990 |
| 2016-09-02 | $22.60 | $23.16 | $22.27 | $22.91 | $22.17 | 4,411,900 |
| 2016-09-01 | $22.98 | $23.44 | $22.64 | $22.67 | $21.94 | 3,822,860 |
| 2016-08-31 | $22.80 | $22.98 | $22.48 | $22.68 | $21.95 | 2,920,980 |
| 2016-08-30 | $22.50 | $23.06 | $22.49 | $22.89 | $22.15 | 3,280,640 |
| 2016-08-29 | $22.27 | $22.80 | $22.13 | $22.56 | $21.83 | 4,182,230 |
| 2016-08-26 | $22.36 | $22.90 | $22.02 | $22.12 | $21.40 | 3,010,020 |
| 2016-08-25 | $22.40 | $22.57 | $21.50 | $22.31 | $21.59 | 2,905,040 |
| 2016-08-24 | $22.40 | $23.50 | $22.40 | $22.62 | $21.89 | 6,154,680 |
| 2016-08-23 | $22.22 | $22.44 | $21.88 | $22.09 | $21.37 | 1,387,930 |
| 2016-08-22 | $22.42 | $22.70 | $22.15 | $22.21 | $21.49 | 1,375,500 |
| 2016-08-19 | $22.50 | $22.55 | $22.22 | $22.43 | $21.70 | 1,230,850 |
| 2016-08-18 | $22.51 | $22.63 | $22.28 | $22.35 | $21.63 | 1,317,140 |
| 2016-08-17 | $22.21 | $22.80 | $22.21 | $22.41 | $21.68 | 1,735,640 |
| 2016-08-16 | $22.00 | $23.00 | $22.00 | $22.44 | $21.71 | 2,213,000 |
| 2016-08-15 | $21.60 | $22.19 | $21.45 | $22.11 | $21.39 | 2,074,930 |
| 2016-08-12 | $21.18 | $21.78 | $21.11 | $21.69 | $20.99 | 1,325,930 |
| 2016-08-11 | $21.70 | $21.90 | $21.00 | $21.30 | $20.61 | 1,456,790 |
| 2016-08-10 | $21.98 | $22.20 | $21.67 | $21.85 | $21.14 | 1,731,340 |
| 2016-08-09 | $21.85 | $22.40 | $21.85 | $22.07 | $21.35 | 1,641,880 |
| 2016-08-08 | $21.64 | $22.20 | $21.35 | $21.99 | $21.28 | 1,955,060 |
| 2016-08-05 | $21.70 | $21.82 | $21.45 | $21.52 | $20.82 | 878,950 |
| 2016-08-04 | $21.51 | $21.74 | $21.30 | $21.69 | $20.99 | 1,100,890 |
| 2016-08-03 | $21.18 | $21.88 | $20.89 | $21.61 | $20.91 | 1,685,290 |
| 2016-08-02 | $20.79 | $21.16 | $20.72 | $21.15 | $20.46 | 992,000 |
| 2016-08-01 | $21.32 | $21.60 | $20.58 | $20.84 | $20.16 | 1,868,950 |
| 2016-07-29 | $21.95 | $21.95 | $21.20 | $21.40 | $20.71 | 1,238,940 |
| 2016-07-28 | $21.66 | $22.30 | $21.41 | $21.84 | $21.13 | 1,966,630 |
| 2016-07-27 | $23.18 | $23.30 | $20.87 | $21.87 | $21.16 | 3,811,570 |
| 2016-07-26 | $22.86 | $23.21 | $22.73 | $23.10 | $22.35 | 2,078,590 |
| 2016-07-25 | $23.00 | $23.19 | $22.50 | $22.86 | $22.12 | 2,324,420 |
| 2016-07-22 | $23.01 | $23.37 | $23.00 | $23.07 | $22.32 | 1,914,450 |
| 2016-07-21 | $22.89 | $23.19 | $22.88 | $23.01 | $22.26 | 1,859,520 |
| 2016-07-20 | $22.96 | $23.30 | $22.91 | $22.94 | $22.20 | 1,775,140 |
| 2016-07-19 | $22.81 | $23.16 | $22.65 | $23.03 | $22.28 | 2,291,760 |
| 2016-07-18 | $23.45 | $23.65 | $22.84 | $22.86 | $22.12 | 3,331,360 |
| 2016-07-15 | $24.19 | $24.37 | $23.50 | $23.60 | $22.84 | 2,766,570 |
| 2016-07-14 | $23.74 | $23.87 | $23.32 | $23.69 | $22.92 | 2,856,360 |
| 2016-07-13 | $23.60 | $24.25 | $23.50 | $23.76 | $22.99 | 3,368,060 |
| 2016-07-12 | $23.40 | $24.08 | $23.19 | $23.77 | $23.00 | 4,032,030 |
| 2016-07-11 | $23.64 | $24.64 | $22.90 | $23.49 | $22.73 | 6,187,010 |
| 2016-07-08 | $23.03 | $23.99 | $23.03 | $23.50 | $22.74 | 4,631,610 |
| 2016-07-07 | $23.31 | $23.60 | $23.06 | $23.19 | $22.44 | 3,906,770 |
| 2016-07-06 | $23.00 | $23.90 | $22.99 | $23.51 | $22.75 | 5,913,480 |
| 2016-07-05 | $24.00 | $25.06 | $23.17 | $23.46 | $22.70 | 10,381,750 |
| 2016-07-04 | $21.70 | $23.18 | $21.21 | $22.91 | $22.17 | 5,797,180 |
| 2016-07-01 | $22.10 | $22.59 | $21.81 | $21.87 | $21.16 | 3,221,560 |
| 2016-06-30 | $21.84 | $22.21 | $21.81 | $22.03 | $21.32 | 2,874,480 |
| 2016-06-29 | $21.83 | $22.54 | $21.83 | $21.97 | $21.26 | 3,857,730 |
| 2016-06-28 | $21.31 | $23.33 | $21.20 | $22.23 | $21.51 | 7,821,730 |
| 2016-06-27 | $20.17 | $21.30 | $20.17 | $21.24 | $20.55 | 4,032,130 |
| 2016-06-24 | $20.98 | $21.09 | $19.31 | $20.44 | $19.78 | 3,337,810 |
| 2016-06-23 | $20.82 | $20.99 | $20.50 | $20.78 | $20.11 | 2,012,390 |
| 2016-06-22 | $20.54 | $21.07 | $20.27 | $20.95 | $20.27 | 2,076,360 |
| 2016-06-21 | $21.24 | $21.35 | $20.31 | $20.53 | $19.86 | 3,399,800 |
| 2016-06-20 | $20.62 | $21.00 | $20.30 | $20.94 | $20.26 | 2,567,360 |
| 2016-06-17 | $20.72 | $21.09 | $20.51 | $20.71 | $20.04 | 4,319,690 |
| 2016-06-16 | $19.91 | $21.19 | $19.70 | $20.97 | $20.29 | 5,361,500 |
| 2016-06-15 | $19.00 | $19.96 | $18.71 | $19.90 | $19.26 | 2,522,920 |
| 2016-06-14 | $19.24 | $19.39 | $18.80 | $19.04 | $18.42 | 1,652,850 |
| 2016-06-13 | $20.38 | $20.38 | $19.00 | $19.08 | $18.46 | 2,253,760 |
| 2016-06-10 | $20.43 | $20.43 | $20.43 | $20.43 | $19.77 | 0 |
| 2016-06-09 | $20.43 | $20.43 | $20.43 | $20.43 | $19.77 | 0 |
| 2016-06-08 | $20.30 | $20.65 | $20.21 | $20.43 | $19.77 | 1,851,800 |
| 2016-06-07 | $20.12 | $20.53 | $20.10 | $20.46 | $19.80 | 1,809,530 |
| 2016-06-06 | $20.63 | $20.80 | $20.21 | $20.33 | $19.67 | 1,971,370 |
| 2016-06-03 | $20.26 | $20.67 | $20.26 | $20.50 | $19.84 | 2,025,760 |
| 2016-06-02 | $20.30 | $20.48 | $20.20 | $20.46 | $19.80 | 2,112,630 |
| 2016-06-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.32 | 0 |
| 2016-05-31 | $19.11 | $19.99 | $19.11 | $19.97 | $19.32 | 3,131,360 |
| 2016-05-30 | $19.31 | $19.40 | $18.90 | $19.05 | $18.43 | 1,337,250 |
| 2016-05-27 | $19.47 | $19.60 | $19.18 | $19.41 | $18.78 | 1,424,490 |
| 2016-05-26 | $19.30 | $19.68 | $18.60 | $19.57 | $18.94 | 2,087,530 |
| 2016-05-25 | $19.58 | $19.69 | $18.99 | $19.26 | $18.64 | 2,013,270 |
| 2016-05-24 | $19.28 | $19.67 | $19.04 | $19.43 | $18.80 | 2,549,230 |
| 2016-05-23 | $18.97 | $19.37 | $18.83 | $19.27 | $18.65 | 2,091,570 |
| 2016-05-20 | $18.46 | $19.24 | $18.22 | $18.97 | $18.36 | 2,420,280 |
| 2016-05-19 | $18.48 | $18.86 | $18.38 | $18.53 | $17.93 | 2,811,340 |
| 2016-05-18 | $19.31 | $19.31 | $18.14 | $18.36 | $17.77 | 3,032,110 |
| 2016-05-17 | $19.73 | $19.98 | $19.32 | $19.50 | $18.87 | 3,638,150 |
| 2016-05-16 | $19.85 | $20.00 | $19.48 | $19.90 | $19.26 | 4,115,520 |
| 2016-05-13 | $19.14 | $19.45 | $18.90 | $19.24 | $18.62 | 2,015,860 |
| 2016-05-12 | $19.20 | $19.35 | $18.00 | $19.27 | $18.65 | 1,899,340 |
| 2016-05-11 | $19.69 | $19.74 | $18.88 | $19.35 | $18.72 | 2,431,680 |
| 2016-05-10 | $20.00 | $20.19 | $19.19 | $19.36 | $18.73 | 3,257,930 |
| 2016-05-09 | $21.00 | $21.40 | $19.65 | $19.91 | $19.26 | 4,037,800 |
| 2016-05-06 | $22.96 | $22.97 | $21.47 | $21.51 | $20.81 | 3,984,730 |
| 2016-05-05 | $22.46 | $23.00 | $22.36 | $22.99 | $22.24 | 3,093,790 |
| 2016-05-04 | $22.60 | $23.47 | $22.46 | $22.74 | $22.00 | 3,546,070 |
| 2016-05-03 | $22.00 | $22.64 | $21.85 | $22.62 | $21.89 | 2,674,290 |
| 2016-05-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.26 | 0 |
| 2016-04-29 | $21.82 | $22.24 | $21.82 | $21.97 | $21.26 | 1,961,580 |
| 2016-04-28 | $21.91 | $22.37 | $21.50 | $21.92 | $21.21 | 3,066,000 |
| 2016-04-27 | $22.60 | $23.60 | $22.36 | $22.41 | $21.68 | 5,394,290 |
| 2016-04-26 | $21.20 | $21.90 | $21.20 | $21.88 | $21.17 | 2,099,770 |
| 2016-04-25 | $21.90 | $21.91 | $20.48 | $21.48 | $20.78 | 2,130,540 |
| 2016-04-22 | $21.80 | $22.02 | $21.46 | $21.87 | $21.16 | 2,386,570 |
| 2016-04-21 | $22.10 | $22.70 | $21.81 | $21.84 | $21.13 | 2,570,070 |
| 2016-04-20 | $23.89 | $24.30 | $21.55 | $22.40 | $21.67 | 5,085,220 |
| 2016-04-19 | $24.08 | $24.28 | $23.40 | $23.88 | $23.11 | 2,963,220 |
| 2016-04-18 | $24.47 | $24.68 | $23.72 | $23.94 | $23.16 | 4,032,210 |
| 2016-04-15 | $24.22 | $25.00 | $23.90 | $24.71 | $23.91 | 5,498,880 |
| 2016-04-14 | $23.80 | $24.33 | $23.80 | $24.24 | $23.45 | 4,415,140 |
| 2016-04-13 | $23.55 | $24.49 | $23.47 | $23.91 | $23.14 | 6,103,080 |
| 2016-04-12 | $23.70 | $23.73 | $22.85 | $23.49 | $22.73 | 4,457,730 |
| 2016-04-11 | $22.98 | $24.00 | $22.55 | $23.82 | $23.05 | 6,671,520 |
| 2016-04-08 | $22.72 | $23.07 | $22.30 | $22.73 | $21.99 | 3,061,370 |
| 2016-04-07 | $23.30 | $23.42 | $22.68 | $23.01 | $22.26 | 4,821,610 |
| 2016-04-06 | $22.80 | $23.56 | $22.75 | $23.18 | $22.43 | 6,851,830 |
| 2016-04-05 | $21.92 | $23.63 | $21.78 | $23.11 | $22.36 | 7,399,090 |
| 2016-04-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.07 | 0 |
| 2016-04-01 | $21.84 | $22.58 | $21.38 | $21.78 | $21.07 | 3,890,100 |
| 2016-03-31 | $22.20 | $22.30 | $21.72 | $21.93 | $21.22 | 3,849,960 |
| 2016-03-30 | $21.35 | $21.97 | $21.13 | $21.95 | $21.24 | 3,214,220 |
| 2016-03-29 | $21.84 | $21.94 | $20.70 | $21.08 | $20.40 | 3,483,540 |
| 2016-03-28 | $22.25 | $22.41 | $21.58 | $21.78 | $21.07 | 4,178,570 |
| 2016-03-25 | $21.75 | $22.30 | $21.45 | $21.79 | $21.08 | 4,348,850 |
| 2016-03-24 | $22.10 | $22.97 | $21.65 | $21.89 | $21.18 | 6,437,910 |
| 2016-03-23 | $21.80 | $22.38 | $21.60 | $22.21 | $21.49 | 4,631,260 |
| 2016-03-22 | $21.97 | $22.47 | $21.61 | $22.01 | $21.30 | 6,336,170 |
| 2016-03-21 | $21.50 | $22.90 | $21.23 | $22.41 | $21.68 | 8,203,310 |
| 2016-03-18 | $20.55 | $21.45 | $20.41 | $21.33 | $20.64 | 7,007,970 |
| 2016-03-17 | $19.77 | $20.58 | $19.77 | $20.39 | $19.73 | 4,080,200 |
| 2016-03-16 | $20.27 | $20.89 | $19.80 | $19.83 | $19.19 | 4,798,620 |
| 2016-03-15 | $20.00 | $20.28 | $19.85 | $20.03 | $19.38 | 3,053,390 |
| 2016-03-14 | $19.55 | $20.48 | $19.48 | $20.03 | $19.38 | 3,484,030 |
| 2016-03-11 | $19.10 | $19.60 | $18.88 | $19.25 | $18.63 | 2,340,340 |
| 2016-03-10 | $20.00 | $20.40 | $19.61 | $19.62 | $18.98 | 2,801,760 |
| 2016-03-09 | $20.10 | $21.10 | $19.90 | $19.98 | $19.33 | 3,768,020 |
| 2016-03-08 | $21.00 | $21.65 | $18.98 | $21.03 | $20.35 | 5,557,760 |
| 2016-03-07 | $20.58 | $21.10 | $20.27 | $21.04 | $20.36 | 5,327,620 |
| 2016-03-04 | $20.50 | $21.51 | $19.55 | $20.39 | $19.73 | 6,488,810 |
| 2016-03-03 | $20.65 | $21.57 | $20.53 | $20.76 | $20.09 | 6,129,800 |
| 2016-03-02 | $19.18 | $20.80 | $18.90 | $20.44 | $19.78 | 5,105,190 |
| 2016-03-01 | $19.09 | $19.46 | $18.21 | $19.20 | $18.58 | 3,708,620 |
| 2016-02-29 | $20.41 | $20.83 | $18.63 | $18.64 | $18.04 | 5,152,450 |
| 2016-02-26 | $21.10 | $21.60 | $20.03 | $20.70 | $20.03 | 6,694,050 |
| 2016-02-25 | $23.00 | $23.45 | $21.38 | $21.38 | $20.69 | 8,485,170 |
| 2016-02-24 | $21.88 | $24.20 | $21.88 | $23.75 | $22.98 | 13,830,170 |
| 2016-02-23 | $22.50 | $22.86 | $21.63 | $22.00 | $21.29 | 5,475,370 |
| 2016-02-22 | $22.75 | $22.99 | $22.32 | $22.42 | $21.69 | 6,784,170 |
| 2016-02-19 | $21.80 | $22.83 | $21.45 | $22.29 | $21.57 | 7,268,640 |
| 2016-02-18 | $23.95 | $23.95 | $21.93 | $22.27 | $21.55 | 12,527,870 |
| 2016-02-17 | $19.59 | $21.81 | $19.51 | $21.81 | $21.10 | 4,997,170 |
| 2016-02-16 | $19.20 | $20.38 | $19.18 | $19.83 | $19.19 | 5,590,990 |
| 2016-02-15 | $18.10 | $19.15 | $17.90 | $18.82 | $18.21 | 3,786,660 |
| 2016-02-12 | $19.27 | $19.27 | $19.27 | $19.27 | $18.65 | 0 |
| 2016-02-11 | $19.27 | $19.27 | $19.27 | $19.27 | $18.65 | 0 |
| 2016-02-10 | $19.27 | $19.27 | $19.27 | $19.27 | $18.65 | 0 |
| 2016-02-09 | $19.27 | $19.27 | $19.27 | $19.27 | $18.65 | 0 |
| 2016-02-08 | $19.27 | $19.27 | $19.27 | $19.27 | $18.65 | 0 |
| 2016-02-05 | $20.73 | $21.11 | $19.25 | $19.27 | $18.65 | 6,777,190 |
| 2016-02-04 | $18.12 | $19.75 | $17.95 | $19.75 | $19.11 | 5,063,820 |
| 2016-02-03 | $17.66 | $18.20 | $17.46 | $17.95 | $17.37 | 3,028,570 |
| 2016-02-02 | $17.57 | $18.27 | $17.01 | $18.02 | $17.44 | 3,469,900 |
| 2016-02-01 | $17.62 | $17.88 | $16.57 | $17.40 | $16.84 | 3,087,010 |
| 2016-01-29 | $17.00 | $17.84 | $16.53 | $17.56 | $16.99 | 4,063,600 |
| 2016-01-28 | $18.44 | $18.95 | $17.08 | $17.12 | $16.57 | 3,617,000 |
| 2016-01-27 | $19.30 | $19.59 | $17.42 | $18.98 | $18.36 | 4,523,220 |
| 2016-01-26 | $20.00 | $21.13 | $18.59 | $19.21 | $18.59 | 6,375,960 |
| 2016-01-25 | $20.10 | $20.80 | $19.60 | $20.51 | $19.85 | 5,053,110 |
| 2016-01-22 | $19.45 | $20.00 | $19.01 | $19.79 | $19.15 | 4,785,280 |
| 2016-01-21 | $20.93 | $21.43 | $19.02 | $19.10 | $18.48 | 5,261,180 |
| 2016-01-20 | $20.51 | $21.99 | $20.51 | $21.12 | $20.44 | 6,943,310 |
| 2016-01-19 | $20.01 | $21.40 | $19.30 | $20.98 | $20.30 | 7,165,590 |
| 2016-01-18 | $18.88 | $20.42 | $18.85 | $20.09 | $19.44 | 6,025,850 |
| 2016-01-15 | $18.57 | $20.33 | $18.40 | $18.85 | $18.24 | 5,600,780 |
| 2016-01-14 | $16.79 | $18.99 | $16.79 | $18.83 | $18.22 | 3,888,170 |
| 2016-01-13 | $19.60 | $19.99 | $18.02 | $18.08 | $17.49 | 3,025,380 |
| 2016-01-12 | $18.98 | $20.20 | $18.20 | $19.74 | $19.10 | 3,683,590 |
| 2016-01-11 | $21.60 | $21.60 | $19.58 | $19.58 | $18.95 | 3,331,440 |
| 2016-01-08 | $22.80 | $23.08 | $20.35 | $21.76 | $21.05 | 4,731,170 |
| 2016-01-07 | $23.90 | $24.00 | $22.27 | $22.28 | $21.56 | 1,625,500 |
| 2016-01-06 | $24.43 | $24.88 | $23.75 | $24.74 | $23.94 | 5,504,020 |
| 2016-01-05 | $22.90 | $25.95 | $22.90 | $24.38 | $23.59 | 6,127,980 |
| 2016-01-04 | $27.39 | $28.26 | $24.80 | $25.40 | $24.58 | 4,970,220 |
| 2016-01-01 | $27.37 | $27.37 | $27.37 | $27.37 | $26.48 | 0 |
| 2015-12-31 | $27.98 | $28.89 | $27.23 | $27.37 | $26.48 | 7,994,000 |
| 2015-12-30 | $26.30 | $27.45 | $25.93 | $27.03 | $26.15 | 3,842,170 |
| 2015-12-29 | $26.11 | $26.45 | $25.62 | $26.42 | $25.56 | 2,469,430 |
| 2015-12-28 | $26.81 | $27.20 | $26.05 | $26.08 | $25.23 | 3,004,530 |
| 2015-12-25 | $27.33 | $27.33 | $26.70 | $26.76 | $25.89 | 3,710,410 |
| 2015-12-24 | $26.98 | $27.57 | $26.80 | $27.13 | $26.25 | 2,853,010 |
| 2015-12-23 | $27.11 | $27.89 | $26.90 | $26.98 | $26.11 | 3,233,740 |
| 2015-12-22 | $27.50 | $27.59 | $26.88 | $27.11 | $26.23 | 2,708,760 |
| 2015-12-21 | $27.68 | $27.75 | $27.10 | $27.36 | $26.47 | 3,920,340 |
| 2015-12-18 | $27.15 | $28.28 | $27.03 | $27.76 | $26.86 | 5,724,310 |
| 2015-12-17 | $26.46 | $27.50 | $26.46 | $27.14 | $26.26 | 4,303,140 |
| 2015-12-16 | $26.43 | $26.89 | $26.22 | $26.45 | $25.59 | 2,624,430 |
| 2015-12-15 | $26.55 | $27.30 | $26.39 | $26.48 | $25.62 | 4,291,580 |
| 2015-12-14 | $24.80 | $27.00 | $24.39 | $26.68 | $25.82 | 4,976,910 |
| 2015-12-11 | $25.99 | $26.17 | $25.10 | $25.12 | $24.31 | 3,794,800 |
| 2015-12-10 | $26.08 | $26.36 | $25.81 | $25.96 | $25.12 | 3,451,010 |
| 2015-12-09 | $26.62 | $26.98 | $25.80 | $26.05 | $25.21 | 3,759,270 |
| 2015-12-08 | $27.99 | $27.99 | $26.60 | $26.62 | $25.76 | 4,431,360 |
| 2015-12-07 | $27.85 | $28.12 | $27.50 | $28.05 | $27.14 | 3,218,890 |
| 2015-12-04 | $28.00 | $28.28 | $27.48 | $27.84 | $26.94 | 3,736,230 |
| 2015-12-03 | $27.90 | $28.30 | $27.40 | $28.20 | $27.29 | 4,712,000 |
| 2015-12-02 | $27.26 | $29.00 | $27.26 | $27.89 | $26.99 | 5,482,760 |
| 2015-12-01 | $28.15 | $28.40 | $26.82 | $27.46 | $26.57 | 4,508,250 |
| 2015-11-30 | $28.69 | $29.40 | $26.41 | $28.10 | $27.19 | 7,256,230 |
| 2015-11-27 | $31.03 | $32.50 | $28.07 | $29.30 | $28.35 | 10,078,370 |
| 2015-11-26 | $30.70 | $31.47 | $29.82 | $30.89 | $29.89 | 8,482,220 |
| 2015-11-25 | $30.30 | $31.85 | $30.25 | $30.89 | $29.89 | 8,793,890 |
| 2015-11-24 | $29.81 | $29.98 | $29.12 | $29.79 | $28.82 | 3,549,280 |
| 2015-11-23 | $29.71 | $30.50 | $29.25 | $29.79 | $28.82 | 5,319,170 |
| 2015-11-20 | $29.72 | $30.32 | $29.40 | $29.97 | $29.00 | 5,697,900 |
| 2015-11-19 | $29.20 | $29.92 | $28.80 | $29.72 | $28.76 | 5,031,520 |
| 2015-11-18 | $30.30 | $31.14 | $28.81 | $29.19 | $28.24 | 6,716,710 |
| 2015-11-17 | $31.50 | $32.80 | $30.81 | $30.84 | $29.84 | 7,717,530 |
| 2015-11-16 | $30.69 | $31.17 | $29.59 | $31.11 | $30.10 | 7,025,740 |
| 2015-11-13 | $33.00 | $33.00 | $31.00 | $31.49 | $30.47 | 10,402,340 |
| 2015-11-12 | $30.54 | $33.59 | $30.50 | $33.51 | $32.42 | 14,011,180 |
| 2015-11-11 | $30.90 | $30.99 | $30.30 | $30.54 | $29.55 | 5,602,060 |
| 2015-11-10 | $30.65 | $31.19 | $30.45 | $30.67 | $29.68 | 7,622,910 |
| 2015-11-09 | $30.05 | $32.15 | $29.51 | $31.25 | $30.24 | 12,331,840 |
| 2015-11-06 | $29.40 | $31.45 | $29.15 | $30.57 | $29.58 | 10,035,750 |
| 2015-11-05 | $30.56 | $31.35 | $29.89 | $29.99 | $29.02 | 10,743,850 |
| 2015-11-04 | $28.00 | $30.18 | $28.00 | $30.05 | $29.08 | 7,615,160 |
| 2015-11-03 | $28.14 | $28.77 | $27.71 | $28.09 | $27.18 | 4,756,480 |
| 2015-11-02 | $29.01 | $29.76 | $28.00 | $28.14 | $27.23 | 6,151,890 |
| 2015-10-30 | $30.80 | $30.80 | $29.30 | $29.92 | $28.95 | 7,701,250 |
| 2015-10-29 | $31.11 | $32.00 | $30.82 | $31.17 | $30.16 | 7,396,300 |
| 2015-10-28 | $32.30 | $32.93 | $30.13 | $30.80 | $29.80 | 10,563,960 |
| 2015-10-27 | $31.00 | $33.32 | $30.03 | $32.94 | $31.87 | 14,014,140 |
| 2015-10-26 | $31.96 | $32.27 | $29.95 | $31.07 | $30.06 | 11,273,080 |
| 2015-10-23 | $31.50 | $33.02 | $30.75 | $31.95 | $30.91 | 16,409,270 |
| 2015-10-22 | $29.03 | $32.44 | $29.03 | $31.98 | $30.94 | 14,370,340 |
| 2015-10-21 | $32.90 | $34.70 | $30.04 | $30.04 | $29.07 | 14,492,460 |
| 2015-10-20 | $34.04 | $34.40 | $32.28 | $33.38 | $32.30 | 15,586,340 |
| 2015-10-19 | $34.98 | $37.69 | $33.00 | $35.07 | $33.93 | 23,812,910 |
| 2015-10-16 | $33.44 | $34.34 | $32.33 | $34.34 | $33.23 | 21,583,550 |
| 2015-10-15 | $28.38 | $31.22 | $28.30 | $31.22 | $30.21 | 18,636,870 |
| 2015-10-14 | $28.50 | $29.88 | $28.22 | $28.38 | $27.46 | 11,328,140 |
| 2015-10-13 | $28.55 | $30.95 | $28.20 | $29.35 | $28.40 | 18,077,100 |
| 2015-10-12 | $27.13 | $29.50 | $27.02 | $29.01 | $28.07 | 17,842,030 |
| 2015-10-09 | $27.60 | $28.91 | $27.00 | $27.48 | $26.59 | 14,343,950 |
| 2015-10-08 | $27.33 | $28.92 | $26.20 | $28.10 | $27.19 | 17,797,330 |
| 2015-10-07 | $26.68 | $26.68 | $26.68 | $26.68 | $25.82 | 0 |
| 2015-10-06 | $26.68 | $26.68 | $26.68 | $26.68 | $25.82 | 0 |
| 2015-10-05 | $26.68 | $26.68 | $26.68 | $26.68 | $25.82 | 0 |
| 2015-10-02 | $26.68 | $26.68 | $26.68 | $26.68 | $25.82 | 0 |
| 2015-10-01 | $26.68 | $26.68 | $26.68 | $26.68 | $25.82 | 0 |
| 2015-09-30 | $29.59 | $29.96 | $26.27 | $26.68 | $25.82 | 22,387,430 |
| 2015-09-29 | $25.00 | $28.88 | $24.80 | $28.88 | $27.94 | 23,250,420 |
| 2015-09-28 | $24.10 | $26.25 | $22.01 | $26.25 | $25.40 | 21,764,870 |
| 2015-09-25 | $23.00 | $23.86 | $22.47 | $23.86 | $23.09 | 22,008,090 |
| 2015-09-24 | $19.71 | $21.69 | $19.70 | $21.69 | $20.99 | 10,855,310 |
| 2015-09-23 | $19.74 | $20.30 | $19.41 | $19.72 | $19.08 | 6,413,670 |
| 2015-09-22 | $20.13 | $21.13 | $20.05 | $20.43 | $19.77 | 8,789,520 |
| 2015-09-21 | $18.69 | $20.25 | $18.40 | $19.90 | $19.26 | 7,973,340 |
| 2015-09-18 | $19.24 | $19.73 | $18.58 | $18.98 | $18.36 | 6,367,810 |
| 2015-09-17 | $19.80 | $21.30 | $19.00 | $19.26 | $18.64 | 9,885,500 |
| 2015-09-16 | $18.20 | $20.35 | $17.95 | $20.23 | $19.57 | 8,577,600 |
| 2015-09-15 | $19.00 | $19.70 | $18.50 | $18.50 | $17.90 | 5,746,930 |
| 2015-09-14 | $23.95 | $24.35 | $20.56 | $20.56 | $19.89 | 9,718,530 |
| 2015-09-11 | $23.01 | $23.68 | $22.39 | $22.84 | $22.10 | 7,994,760 |
| 2015-09-10 | $23.00 | $24.86 | $22.40 | $23.03 | $22.28 | 11,197,080 |
| 2015-09-09 | $22.70 | $24.01 | $22.02 | $23.61 | $22.84 | 13,080,410 |
| 2015-09-08 | $21.16 | $22.90 | $19.74 | $22.70 | $21.96 | 10,657,360 |
| 2015-09-07 | $22.60 | $24.66 | $21.00 | $21.83 | $21.12 | 9,909,920 |
| 2015-09-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.25 | 0 |
| 2015-09-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.25 | 0 |
| 2015-09-02 | $23.00 | $27.12 | $23.00 | $23.00 | $22.25 | 11,053,440 |
| 2015-09-01 | $27.80 | $27.80 | $25.55 | $25.55 | $24.72 | 9,337,430 |
| 2015-08-31 | $26.80 | $28.39 | $26.02 | $28.39 | $27.47 | 17,132,720 |
| 2015-08-28 | $24.20 | $25.81 | $23.50 | $25.81 | $24.97 | 14,520,060 |
| 2015-08-27 | $25.00 | $25.08 | $21.21 | $23.46 | $22.70 | 15,296,830 |