Giti Tire Corp (600182) Exchange: SHG
Data as of Aug. 27, 2025
$16.10 ($0.00) 0.00%
Giti Tire Corp - Daily Information
Click for more stock information on Giti Tire Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $16.10 |
| Previous Close | $16.10 |
| High | $16.10 |
| Low | $15.95 |
| Adjusted Open | $16.10 |
| Previous Adjusted Close | $16.10 |
| Adjusted High | $16.10 |
| Adjusted Low | $15.95 |
About Giti Tire Corp (600182)
GITI TIRE CORPORATION is a China-based company principally engaged in the manufacture and distribution of automobile tires and accessories. The Company distributes its products in domestic and overseas markets, with overseas markets as its major markets.
Invest in Giti Tire Corp (600182)
Historical Stock Data for Giti Tire Corp (600182)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $16.10 | $16.10 | $15.95 | $16.10 | $16.10 | 2,119,000 |
| 2025-08-19 | $16.17 | $16.22 | $16.06 | $16.10 | $16.10 | 2,368,500 |
| 2025-08-18 | $16.07 | $16.17 | $16.07 | $16.16 | $16.16 | 2,819,000 |
| 2025-08-15 | $15.90 | $16.18 | $15.90 | $16.12 | $16.12 | 1,993,400 |
| 2025-08-14 | $16.11 | $16.16 | $15.91 | $15.92 | $15.92 | 2,342,000 |
| 2025-08-13 | $16.14 | $16.25 | $16.08 | $16.16 | $16.16 | 1,746,200 |
| 2025-08-12 | $16.22 | $16.25 | $16.04 | $16.10 | $16.10 | 1,768,400 |
| 2025-08-11 | $15.91 | $16.35 | $15.86 | $16.21 | $16.21 | 3,445,700 |
| 2025-08-08 | $15.87 | $15.95 | $15.74 | $15.92 | $15.92 | 2,019,400 |
| 2025-08-07 | $15.88 | $16.06 | $15.82 | $15.88 | $15.88 | 2,105,050 |
| 2025-08-06 | $15.91 | $15.97 | $15.82 | $15.89 | $15.89 | 1,369,600 |
| 2025-08-05 | $15.95 | $15.99 | $15.87 | $15.94 | $15.94 | 1,492,400 |
| 2025-08-04 | $15.78 | $15.93 | $15.68 | $15.89 | $15.89 | 1,377,100 |
| 2025-08-01 | $15.77 | $16.00 | $15.74 | $15.82 | $15.82 | 1,809,300 |
| 2025-07-31 | $16.10 | $16.10 | $15.70 | $15.73 | $15.73 | 3,405,400 |
| 2025-07-30 | $16.23 | $16.33 | $16.07 | $16.10 | $16.10 | 1,590,100 |
| 2025-07-29 | $16.28 | $16.36 | $16.12 | $16.19 | $16.19 | 1,353,800 |
| 2025-07-28 | $16.43 | $16.50 | $16.24 | $16.37 | $16.37 | 2,569,500 |
| 2025-07-25 | $16.56 | $16.66 | $16.41 | $16.45 | $16.45 | 2,692,410 |
| 2025-07-24 | $17.04 | $17.13 | $16.94 | $17.03 | $17.03 | 2,977,700 |
| 2025-07-23 | $16.94 | $17.03 | $16.85 | $16.97 | $16.97 | 2,027,000 |
| 2025-07-22 | $16.82 | $17.09 | $16.78 | $16.93 | $16.93 | 2,749,000 |
| 2025-07-21 | $16.80 | $16.93 | $16.77 | $16.86 | $16.86 | 2,389,500 |
| 2025-07-18 | $16.74 | $16.86 | $16.60 | $16.70 | $16.70 | 2,196,340 |
| 2025-07-17 | $16.81 | $16.86 | $16.71 | $16.76 | $16.76 | 2,088,100 |
| 2025-07-16 | $16.92 | $17.05 | $16.73 | $16.80 | $16.80 | 2,865,200 |
| 2025-07-15 | $16.60 | $17.10 | $16.55 | $17.01 | $17.01 | 4,833,900 |
| 2025-07-14 | $16.55 | $16.81 | $16.45 | $16.65 | $16.65 | 2,607,600 |
| 2025-07-11 | $16.43 | $16.68 | $16.43 | $16.47 | $16.47 | 1,993,000 |
| 2025-07-10 | $16.45 | $16.53 | $16.39 | $16.48 | $16.48 | 2,315,500 |
| 2025-07-09 | $16.45 | $16.69 | $16.45 | $16.50 | $16.50 | 2,787,100 |
| 2025-07-08 | $16.40 | $16.56 | $16.26 | $16.51 | $16.51 | 3,620,400 |
| 2025-07-07 | $16.88 | $16.99 | $16.38 | $16.38 | $16.38 | 7,931,000 |
| 2025-07-04 | $15.90 | $16.75 | $15.81 | $16.75 | $16.75 | 9,825,300 |
| 2025-07-03 | $15.87 | $15.98 | $15.82 | $15.95 | $15.95 | 1,615,400 |
| 2025-07-02 | $15.88 | $15.97 | $15.76 | $15.88 | $15.88 | 1,485,900 |
| 2025-06-30 | $15.84 | $16.15 | $15.80 | $15.91 | $15.91 | 4,049,900 |
| 2025-06-27 | $15.70 | $15.76 | $15.56 | $15.68 | $15.68 | 2,085,610 |
| 2025-06-26 | $15.59 | $15.84 | $15.59 | $15.69 | $15.69 | 2,381,810 |
| 2025-06-25 | $15.59 | $15.69 | $15.56 | $15.67 | $15.67 | 1,494,800 |
| 2025-06-24 | $15.27 | $15.75 | $15.26 | $15.59 | $15.59 | 2,374,000 |
| 2025-06-23 | $15.16 | $15.30 | $15.10 | $15.28 | $15.28 | 1,567,500 |
| 2025-06-20 | $15.28 | $15.45 | $15.10 | $15.20 | $15.20 | 2,019,910 |
| 2025-06-19 | $15.35 | $15.42 | $15.15 | $15.22 | $15.22 | 1,488,000 |
| 2025-06-18 | $15.37 | $15.48 | $15.28 | $15.35 | $15.35 | 1,154,000 |
| 2025-06-17 | $15.45 | $15.53 | $15.35 | $15.40 | $15.40 | 1,422,900 |
| 2025-06-13 | $15.65 | $15.70 | $15.37 | $15.47 | $15.47 | 2,153,400 |
| 2025-06-12 | $15.62 | $15.80 | $15.60 | $15.75 | $15.75 | 1,657,100 |
| 2025-06-11 | $15.51 | $15.91 | $15.51 | $15.68 | $15.68 | 2,139,900 |
| 2025-06-10 | $15.70 | $15.70 | $15.35 | $15.56 | $15.56 | 1,845,010 |
| 2025-06-09 | $15.62 | $15.75 | $15.61 | $15.69 | $15.69 | 1,359,400 |
| 2025-06-06 | $15.62 | $15.76 | $15.58 | $15.65 | $15.65 | 1,924,710 |
| 2025-06-05 | $15.71 | $15.76 | $15.54 | $15.60 | $15.60 | 2,314,200 |
| 2025-06-04 | $15.25 | $15.96 | $15.20 | $15.79 | $15.79 | 6,298,600 |
| 2025-06-03 | $15.01 | $15.24 | $15.00 | $15.20 | $15.20 | 1,643,600 |
| 2025-05-30 | $15.12 | $15.15 | $14.95 | $15.07 | $15.07 | 2,020,400 |
| 2025-05-29 | $15.01 | $15.34 | $15.01 | $15.25 | $15.25 | 1,232,800 |
| 2025-05-28 | $15.08 | $15.18 | $15.02 | $15.06 | $15.06 | 1,012,500 |
| 2025-05-27 | $15.21 | $15.29 | $14.98 | $15.03 | $15.03 | 1,788,300 |
| 2025-05-26 | $15.20 | $15.38 | $15.15 | $15.23 | $15.23 | 1,886,400 |
| 2025-05-23 | $15.59 | $15.62 | $15.20 | $15.22 | $15.22 | 2,004,500 |
| 2025-05-22 | $15.52 | $15.73 | $15.45 | $15.55 | $15.55 | 2,366,100 |
| 2025-05-21 | $15.51 | $15.57 | $15.38 | $15.52 | $15.52 | 1,538,900 |
| 2025-05-20 | $15.50 | $15.60 | $15.47 | $15.53 | $15.53 | 1,611,100 |
| 2025-05-19 | $15.43 | $15.60 | $15.33 | $15.52 | $15.52 | 1,470,800 |
| 2025-05-16 | $15.37 | $15.57 | $15.31 | $15.41 | $15.41 | 1,934,700 |
| 2025-05-15 | $15.43 | $15.49 | $15.25 | $15.34 | $15.34 | 1,462,900 |
| 2025-05-14 | $15.37 | $15.40 | $15.23 | $15.35 | $15.35 | 1,207,100 |
| 2025-05-13 | $15.60 | $15.60 | $15.27 | $15.34 | $15.34 | 2,061,500 |
| 2025-05-12 | $15.31 | $15.63 | $15.20 | $15.51 | $15.51 | 3,043,340 |
| 2025-05-09 | $15.21 | $15.32 | $15.06 | $15.25 | $15.25 | 1,744,500 |
| 2025-05-08 | $15.01 | $15.34 | $15.00 | $15.27 | $15.27 | 1,862,700 |
| 2025-05-07 | $15.22 | $15.25 | $14.95 | $15.08 | $15.08 | 1,620,500 |
| 2025-05-06 | $15.02 | $15.26 | $14.97 | $15.14 | $15.14 | 1,604,010 |
| 2025-04-30 | $14.73 | $15.08 | $14.72 | $14.95 | $14.95 | 1,487,400 |
| 2025-04-29 | $14.99 | $15.13 | $14.71 | $14.73 | $14.73 | 2,492,900 |
| 2025-04-28 | $15.35 | $15.38 | $14.96 | $15.02 | $15.02 | 1,747,600 |
| 2025-04-25 | $15.25 | $15.42 | $15.15 | $15.40 | $15.40 | 1,355,500 |
| 2025-04-24 | $15.20 | $15.52 | $15.10 | $15.27 | $15.27 | 1,572,700 |
| 2025-04-23 | $15.23 | $15.27 | $15.11 | $15.27 | $15.27 | 1,062,800 |
| 2025-04-22 | $15.14 | $15.27 | $15.11 | $15.16 | $15.16 | 1,250,410 |
| 2025-04-21 | $15.01 | $15.14 | $14.83 | $15.14 | $15.14 | 971,610 |
| 2025-04-18 | $14.91 | $15.08 | $14.87 | $15.00 | $15.00 | 887,600 |
| 2025-04-17 | $14.80 | $15.25 | $14.80 | $14.99 | $14.99 | 1,542,400 |
| 2025-04-16 | $15.06 | $15.14 | $14.75 | $14.94 | $14.94 | 1,886,400 |
| 2025-04-15 | $14.88 | $15.37 | $14.78 | $15.02 | $15.02 | 2,431,100 |
| 2025-04-14 | $14.98 | $15.09 | $14.77 | $14.83 | $14.83 | 2,561,180 |
| 2025-04-11 | $14.02 | $14.84 | $14.02 | $14.84 | $14.84 | 3,513,200 |
| 2025-04-10 | $14.11 | $14.28 | $14.05 | $14.13 | $14.13 | 2,782,610 |
| 2025-04-09 | $13.61 | $14.00 | $13.28 | $13.91 | $13.91 | 4,575,800 |
| 2025-04-08 | $13.98 | $14.18 | $13.98 | $13.98 | $13.98 | 3,715,400 |
| 2025-04-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 880,800 |
| 2025-04-03 | $15.49 | $15.54 | $15.33 | $15.49 | $15.49 | 1,674,700 |
| 2025-04-02 | $15.52 | $15.76 | $15.48 | $15.56 | $15.56 | 1,059,900 |
| 2025-04-01 | $15.44 | $15.65 | $15.44 | $15.51 | $15.51 | 1,429,730 |
| 2025-03-31 | $15.47 | $15.56 | $15.25 | $15.42 | $15.42 | 2,924,200 |
| 2025-03-28 | $15.90 | $15.98 | $15.62 | $15.64 | $15.64 | 2,152,380 |
| 2025-03-27 | $16.06 | $16.16 | $15.86 | $15.92 | $15.92 | 1,494,100 |
| 2025-03-26 | $15.83 | $16.29 | $15.83 | $16.15 | $16.15 | 1,906,080 |
| 2025-03-25 | $15.94 | $16.05 | $15.76 | $15.91 | $15.91 | 1,576,470 |
| 2025-03-24 | $16.56 | $16.65 | $15.79 | $15.90 | $15.90 | 3,392,900 |
| 2025-03-21 | $16.70 | $16.83 | $16.50 | $16.62 | $16.62 | 2,596,200 |
| 2025-03-20 | $16.64 | $16.94 | $16.59 | $16.83 | $16.83 | 2,290,750 |
| 2025-03-19 | $16.81 | $16.81 | $16.58 | $16.66 | $16.66 | 1,452,800 |
| 2025-03-18 | $16.85 | $16.89 | $16.68 | $16.77 | $16.77 | 1,940,500 |
| 2025-03-17 | $16.84 | $16.98 | $16.77 | $16.82 | $16.82 | 2,543,900 |
| 2025-03-14 | $16.50 | $16.74 | $16.46 | $16.72 | $16.72 | 2,773,200 |
| 2025-03-13 | $16.61 | $16.79 | $16.40 | $16.55 | $16.55 | 2,316,970 |
| 2025-03-12 | $16.30 | $16.85 | $16.23 | $16.63 | $16.63 | 3,426,760 |
| 2025-03-11 | $16.27 | $16.31 | $16.11 | $16.28 | $16.28 | 1,533,700 |
| 2025-03-10 | $16.26 | $16.61 | $16.26 | $16.36 | $16.36 | 2,134,570 |
| 2025-03-07 | $16.32 | $16.40 | $16.20 | $16.32 | $16.32 | 1,629,100 |
| 2025-03-06 | $16.28 | $16.37 | $16.25 | $16.34 | $16.34 | 2,141,810 |
| 2025-03-05 | $16.38 | $16.45 | $16.15 | $16.28 | $16.28 | 1,271,100 |
| 2025-03-04 | $16.16 | $16.47 | $16.02 | $16.36 | $16.36 | 1,887,700 |
| 2025-03-03 | $16.01 | $16.47 | $15.99 | $16.17 | $16.17 | 2,212,100 |
| 2025-02-28 | $16.22 | $16.37 | $15.98 | $16.03 | $16.03 | 3,788,270 |
| 2025-02-27 | $16.60 | $16.69 | $16.22 | $16.44 | $16.44 | 3,063,030 |
| 2025-02-26 | $16.81 | $16.94 | $16.59 | $16.68 | $16.68 | 2,421,430 |
| 2025-02-25 | $16.80 | $17.07 | $16.70 | $16.84 | $16.84 | 2,497,500 |
| 2025-02-24 | $16.82 | $16.95 | $16.73 | $16.85 | $16.85 | 1,857,750 |
| 2025-02-20 | $16.80 | $17.03 | $16.50 | $16.85 | $16.85 | 2,138,100 |
| 2025-02-19 | $16.46 | $16.75 | $16.42 | $16.68 | $16.68 | 1,662,450 |
| 2025-02-18 | $16.81 | $17.00 | $16.40 | $16.42 | $16.42 | 2,415,200 |
| 2025-02-17 | $16.62 | $17.33 | $16.60 | $16.88 | $16.88 | 3,132,710 |
| 2025-02-14 | $16.73 | $16.97 | $16.53 | $16.68 | $16.68 | 2,228,300 |
| 2025-02-13 | $17.04 | $17.16 | $16.71 | $16.74 | $16.74 | 4,289,750 |
| 2025-02-12 | $15.92 | $16.74 | $15.92 | $16.74 | $16.74 | 2,306,600 |
| 2025-02-11 | $16.17 | $16.20 | $15.81 | $15.94 | $15.94 | 2,999,080 |
| 2025-02-10 | $16.19 | $16.33 | $16.09 | $16.20 | $16.20 | 2,315,000 |
| 2025-02-07 | $15.93 | $16.18 | $15.88 | $16.09 | $16.09 | 2,544,140 |
| 2025-02-06 | $15.76 | $15.94 | $15.62 | $15.93 | $15.93 | 1,261,100 |
| 2025-02-05 | $15.85 | $15.96 | $15.75 | $15.77 | $15.77 | 1,582,730 |
| 2025-01-27 | $15.86 | $16.11 | $15.70 | $15.78 | $15.78 | 2,550,760 |
| 2025-01-24 | $15.93 | $16.21 | $15.93 | $16.16 | $16.16 | 2,243,400 |
| 2025-01-23 | $16.50 | $16.55 | $16.22 | $16.24 | $16.24 | 2,003,600 |
| 2025-01-22 | $16.49 | $16.49 | $16.24 | $16.35 | $16.35 | 1,537,870 |
| 2025-01-21 | $16.36 | $16.50 | $16.29 | $16.50 | $16.50 | 1,467,470 |
| 2025-01-20 | $16.39 | $16.48 | $16.24 | $16.32 | $16.32 | 1,650,800 |
| 2025-01-17 | $15.96 | $16.30 | $15.92 | $16.24 | $16.24 | 1,282,300 |
| 2025-01-16 | $15.91 | $16.26 | $15.91 | $16.03 | $16.03 | 2,013,400 |
| 2025-01-15 | $15.85 | $15.96 | $15.75 | $15.91 | $15.91 | 1,479,400 |
| 2025-01-14 | $15.43 | $15.87 | $15.40 | $15.85 | $15.85 | 1,737,100 |
| 2025-01-13 | $15.18 | $15.53 | $15.10 | $15.35 | $15.35 | 1,436,700 |
| 2025-01-09 | $15.88 | $15.96 | $15.73 | $15.76 | $15.76 | 1,678,800 |
| 2025-01-08 | $15.90 | $16.04 | $15.50 | $15.92 | $15.92 | 2,804,800 |
| 2025-01-07 | $15.65 | $15.93 | $15.59 | $15.90 | $15.90 | 2,242,100 |
| 2025-01-06 | $15.81 | $15.99 | $15.46 | $15.65 | $15.65 | 3,183,800 |
| 2025-01-03 | $16.32 | $16.43 | $15.65 | $15.81 | $15.81 | 4,743,550 |
| 2025-01-02 | $16.64 | $16.87 | $16.37 | $16.37 | $16.37 | 5,247,950 |
| 2024-12-31 | $17.62 | $17.63 | $17.23 | $17.23 | $17.23 | 4,933,300 |
| 2024-12-30 | $17.85 | $18.54 | $17.70 | $18.14 | $18.14 | 5,579,600 |
| 2024-12-27 | $18.09 | $18.25 | $17.71 | $17.71 | $17.71 | 3,823,200 |
| 2024-12-26 | $18.00 | $18.20 | $17.76 | $18.08 | $18.08 | 5,432,960 |
| 2024-12-25 | $17.69 | $18.10 | $17.33 | $18.10 | $18.10 | 9,959,190 |
| 2024-12-24 | $16.44 | $17.24 | $16.44 | $17.24 | $17.24 | 3,061,900 |
| 2024-12-23 | $16.96 | $16.97 | $16.41 | $16.42 | $16.42 | 2,865,620 |
| 2024-12-20 | $16.85 | $17.26 | $16.77 | $16.96 | $16.96 | 3,642,300 |
| 2024-12-19 | $16.72 | $16.97 | $16.51 | $16.77 | $16.77 | 2,084,400 |
| 2024-12-18 | $16.55 | $17.13 | $16.52 | $16.87 | $16.87 | 2,511,600 |
| 2024-12-17 | $16.85 | $16.95 | $16.36 | $16.45 | $16.45 | 2,759,520 |
| 2024-12-16 | $17.30 | $17.34 | $16.80 | $16.89 | $16.89 | 3,229,400 |
| 2024-12-13 | $17.46 | $17.67 | $17.15 | $17.34 | $17.34 | 3,346,100 |
| 2024-12-12 | $17.39 | $17.57 | $17.27 | $17.46 | $17.46 | 2,716,500 |
| 2024-12-11 | $17.53 | $17.61 | $17.30 | $17.42 | $17.42 | 2,915,310 |
| 2024-12-10 | $18.06 | $18.10 | $17.52 | $17.54 | $17.54 | 4,221,450 |
| 2024-12-09 | $17.60 | $18.23 | $17.55 | $17.77 | $17.77 | 4,383,510 |
| 2024-12-06 | $17.62 | $17.89 | $17.53 | $17.66 | $17.66 | 3,937,900 |
| 2024-12-05 | $17.40 | $18.14 | $17.37 | $17.72 | $17.72 | 5,318,600 |
| 2024-12-04 | $17.66 | $17.95 | $17.22 | $17.59 | $17.59 | 10,120,570 |
| 2024-12-03 | $17.00 | $17.35 | $16.83 | $17.35 | $17.35 | 5,038,810 |
| 2024-12-02 | $16.57 | $16.68 | $16.30 | $16.52 | $16.52 | 7,991,800 |
| 2024-11-29 | $16.43 | $17.12 | $16.31 | $17.06 | $17.06 | 6,924,700 |
| 2024-11-28 | $16.98 | $17.15 | $16.26 | $16.34 | $16.34 | 7,374,500 |
| 2024-11-27 | $16.60 | $17.07 | $16.19 | $16.89 | $16.89 | 8,753,460 |
| 2024-11-26 | $17.50 | $17.69 | $17.00 | $17.00 | $17.00 | 10,149,030 |
| 2024-11-25 | $19.77 | $19.77 | $17.89 | $17.89 | $17.89 | 18,749,140 |
| 2024-11-22 | $19.19 | $19.19 | $18.00 | $18.83 | $18.83 | 5,354,220 |
| 2024-11-21 | $17.10 | $18.28 | $17.09 | $18.28 | $18.28 | 5,090,140 |
| 2024-11-20 | $17.41 | $17.41 | $16.31 | $17.41 | $17.41 | 25,631,880 |
| 2024-11-19 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 338,700 |
| 2024-11-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 840,710 |
| 2024-11-15 | $14.24 | $15.04 | $14.24 | $15.04 | $15.04 | 4,783,200 |
| 2024-11-14 | $14.51 | $14.60 | $14.23 | $14.32 | $14.32 | 2,151,010 |
| 2024-11-13 | $14.30 | $14.59 | $14.20 | $14.51 | $14.51 | 3,556,020 |
| 2024-11-12 | $14.53 | $14.68 | $14.25 | $14.36 | $14.36 | 3,941,830 |
| 2024-11-11 | $14.30 | $14.55 | $14.27 | $14.53 | $14.53 | 2,632,000 |
| 2024-11-08 | $14.62 | $14.68 | $14.35 | $14.44 | $14.44 | 3,276,920 |
| 2024-11-07 | $14.29 | $14.67 | $14.29 | $14.55 | $14.55 | 4,275,280 |
| 2024-11-06 | $14.39 | $14.49 | $14.31 | $14.38 | $14.38 | 3,725,800 |
| 2024-11-05 | $14.38 | $14.44 | $14.29 | $14.40 | $14.40 | 4,671,700 |
| 2024-11-04 | $14.10 | $14.59 | $14.10 | $14.41 | $14.41 | 6,346,600 |
| 2024-11-01 | $13.76 | $14.05 | $13.67 | $13.94 | $13.94 | 3,935,910 |
| 2024-10-31 | $13.56 | $13.95 | $13.51 | $13.86 | $13.86 | 3,792,800 |
| 2024-10-30 | $13.67 | $13.74 | $13.46 | $13.58 | $13.58 | 4,225,450 |
| 2024-10-29 | $14.12 | $14.15 | $13.74 | $13.83 | $13.83 | 3,201,200 |
| 2024-10-28 | $13.92 | $14.25 | $13.81 | $14.16 | $14.16 | 4,665,180 |
| 2024-10-25 | $13.74 | $13.90 | $13.70 | $13.89 | $13.89 | 3,542,180 |
| 2024-10-24 | $13.75 | $13.84 | $13.70 | $13.77 | $13.77 | 2,080,200 |
| 2024-10-23 | $13.74 | $13.85 | $13.70 | $13.78 | $13.78 | 2,585,650 |
| 2024-10-22 | $13.55 | $13.87 | $13.55 | $13.76 | $13.76 | 3,712,710 |
| 2024-10-21 | $13.63 | $13.72 | $13.41 | $13.62 | $13.62 | 5,018,220 |
| 2024-10-18 | $13.30 | $13.68 | $13.26 | $13.56 | $13.56 | 3,725,770 |
| 2024-10-17 | $13.30 | $13.40 | $13.27 | $13.30 | $13.30 | 1,753,910 |
| 2024-10-16 | $13.19 | $13.32 | $13.10 | $13.26 | $13.26 | 1,808,560 |
| 2024-10-15 | $13.46 | $13.51 | $13.21 | $13.24 | $13.24 | 2,714,800 |
| 2024-10-14 | $13.45 | $13.55 | $13.30 | $13.55 | $13.55 | 1,944,580 |
| 2024-10-11 | $13.74 | $13.75 | $13.30 | $13.40 | $13.40 | 2,191,310 |
| 2024-10-10 | $13.81 | $14.01 | $13.66 | $13.77 | $13.77 | 3,519,000 |
| 2024-10-09 | $14.49 | $14.50 | $13.82 | $13.82 | $13.82 | 4,922,100 |
| 2024-10-08 | $14.70 | $14.70 | $14.00 | $14.55 | $14.55 | 9,759,930 |
| 2024-09-30 | $13.53 | $14.00 | $13.47 | $14.00 | $14.00 | 7,569,460 |
| 2024-09-27 | $13.15 | $13.35 | $13.05 | $13.33 | $13.33 | 1,965,400 |
| 2024-09-26 | $12.98 | $13.09 | $12.81 | $13.08 | $13.08 | 1,996,300 |
| 2024-09-25 | $12.80 | $13.05 | $12.79 | $12.95 | $12.95 | 1,815,500 |
| 2024-09-24 | $12.37 | $12.79 | $12.37 | $12.77 | $12.77 | 1,742,200 |
| 2024-09-23 | $12.32 | $12.39 | $12.25 | $12.36 | $12.36 | 567,400 |
| 2024-09-20 | $12.40 | $12.42 | $12.25 | $12.33 | $12.33 | 817,800 |
| 2024-09-19 | $12.21 | $12.43 | $12.20 | $12.39 | $12.39 | 988,800 |
| 2024-09-18 | $12.40 | $12.46 | $12.09 | $12.21 | $12.21 | 750,600 |
| 2024-09-13 | $12.60 | $12.60 | $12.36 | $12.37 | $12.37 | 1,012,000 |
| 2024-09-12 | $12.60 | $12.78 | $12.56 | $12.61 | $12.61 | 539,180 |
| 2024-09-11 | $12.76 | $12.83 | $12.57 | $12.58 | $12.58 | 999,400 |
| 2024-09-10 | $12.87 | $12.87 | $12.70 | $12.80 | $12.80 | 759,100 |
| 2024-09-09 | $12.96 | $12.98 | $12.76 | $12.80 | $12.80 | 642,900 |
| 2024-09-06 | $13.16 | $13.16 | $12.95 | $12.95 | $12.95 | 619,900 |
| 2024-09-05 | $13.18 | $13.21 | $13.07 | $13.12 | $13.12 | 614,800 |
| 2024-09-04 | $13.20 | $13.24 | $13.12 | $13.17 | $13.17 | 574,500 |
| 2024-09-03 | $13.19 | $13.31 | $13.13 | $13.20 | $13.20 | 707,500 |
| 2024-09-02 | $13.40 | $13.48 | $13.19 | $13.20 | $13.20 | 1,224,400 |
| 2024-08-30 | $13.48 | $13.64 | $13.38 | $13.51 | $13.51 | 976,100 |
| 2024-08-29 | $13.35 | $13.51 | $13.32 | $13.49 | $13.49 | 651,000 |
| 2024-08-28 | $13.50 | $13.65 | $13.37 | $13.42 | $13.42 | 1,376,760 |
| 2024-08-27 | $13.40 | $13.84 | $13.30 | $13.75 | $13.75 | 2,011,000 |
| 2024-08-26 | $13.30 | $13.45 | $13.28 | $13.37 | $13.37 | 474,800 |
| 2024-08-23 | $13.23 | $13.31 | $13.17 | $13.31 | $13.31 | 460,260 |
| 2024-08-22 | $13.30 | $13.35 | $13.22 | $13.25 | $13.25 | 526,000 |
| 2024-08-21 | $13.32 | $13.39 | $13.18 | $13.27 | $13.27 | 777,300 |
| 2024-08-20 | $13.59 | $13.64 | $13.25 | $13.39 | $13.39 | 1,048,050 |
| 2024-08-19 | $13.54 | $13.60 | $13.48 | $13.58 | $13.58 | 550,200 |
| 2024-08-16 | $13.47 | $13.65 | $13.34 | $13.60 | $13.60 | 1,208,300 |
| 2024-08-15 | $13.30 | $13.69 | $13.25 | $13.45 | $13.45 | 1,321,400 |
| 2024-08-14 | $13.50 | $13.50 | $13.23 | $13.25 | $13.25 | 566,700 |
| 2024-08-13 | $13.43 | $13.58 | $13.20 | $13.49 | $13.49 | 1,028,200 |
| 2024-08-12 | $13.40 | $13.53 | $13.33 | $13.41 | $13.41 | 789,400 |
| 2024-08-09 | $13.04 | $13.58 | $13.04 | $13.47 | $13.47 | 1,824,300 |
| 2024-08-08 | $13.08 | $13.18 | $13.03 | $13.09 | $13.09 | 634,100 |
| 2024-08-07 | $12.80 | $13.20 | $12.74 | $13.18 | $13.18 | 1,586,300 |
| 2024-08-06 | $12.72 | $12.85 | $12.70 | $12.80 | $12.80 | 617,030 |
| 2024-08-05 | $12.79 | $12.96 | $12.69 | $12.69 | $12.69 | 818,000 |
| 2024-08-02 | $12.95 | $13.03 | $12.82 | $12.94 | $12.94 | 833,000 |
| 2024-08-01 | $13.02 | $13.08 | $12.90 | $12.95 | $12.95 | 913,200 |
| 2024-07-31 | $12.86 | $13.18 | $12.73 | $13.06 | $13.06 | 2,990,670 |
| 2024-07-30 | $12.97 | $12.97 | $12.80 | $12.86 | $12.86 | 802,410 |
| 2024-07-29 | $13.28 | $13.28 | $12.90 | $12.94 | $12.94 | 946,000 |
| 2024-07-26 | $13.13 | $13.29 | $13.13 | $13.21 | $13.21 | 565,900 |
| 2024-07-25 | $13.09 | $13.16 | $13.00 | $13.13 | $13.13 | 548,100 |
| 2024-07-24 | $13.30 | $13.37 | $13.07 | $13.10 | $13.10 | 746,900 |
| 2024-07-23 | $13.48 | $13.55 | $13.29 | $13.30 | $13.30 | 615,400 |
| 2024-07-22 | $13.54 | $13.62 | $13.42 | $13.49 | $13.49 | 523,520 |
| 2024-07-19 | $13.46 | $13.54 | $13.30 | $13.52 | $13.52 | 529,860 |
| 2024-07-18 | $13.55 | $13.55 | $13.30 | $13.48 | $13.48 | 646,000 |
| 2024-07-17 | $13.62 | $13.67 | $13.52 | $13.54 | $13.54 | 482,200 |
| 2024-07-16 | $13.66 | $13.70 | $13.52 | $13.68 | $13.68 | 707,850 |
| 2024-07-15 | $13.81 | $13.81 | $13.56 | $13.63 | $13.63 | 722,750 |
| 2024-07-12 | $13.80 | $13.84 | $13.69 | $13.75 | $13.75 | 565,400 |
| 2024-07-11 | $13.69 | $13.89 | $13.63 | $13.80 | $13.80 | 1,243,950 |
| 2024-07-10 | $13.64 | $13.70 | $13.53 | $13.53 | $13.53 | 607,400 |
| 2024-07-09 | $13.52 | $13.70 | $13.28 | $13.65 | $13.65 | 1,058,400 |
| 2024-07-08 | $13.82 | $13.82 | $13.54 | $13.54 | $13.54 | 787,800 |
| 2024-07-05 | $13.84 | $14.00 | $13.69 | $14.00 | $14.00 | 863,700 |
| 2024-07-04 | $14.04 | $14.06 | $13.78 | $13.78 | $13.78 | 602,620 |
| 2024-07-03 | $13.98 | $14.05 | $13.92 | $14.01 | $14.01 | 522,500 |
| 2024-07-02 | $14.00 | $14.00 | $13.86 | $13.98 | $13.98 | 478,500 |
| 2024-07-01 | $13.93 | $14.04 | $13.80 | $13.93 | $13.93 | 744,700 |
| 2024-06-28 | $13.90 | $14.09 | $13.84 | $13.96 | $13.96 | 625,400 |
| 2024-06-27 | $14.00 | $14.26 | $13.92 | $13.92 | $13.92 | 541,500 |
| 2024-06-26 | $14.00 | $14.21 | $13.88 | $14.16 | $14.16 | 625,900 |
| 2024-06-25 | $13.87 | $14.03 | $13.87 | $13.99 | $13.99 | 535,300 |
| 2024-06-24 | $14.39 | $14.39 | $13.89 | $13.94 | $13.94 | 995,400 |
| 2024-06-21 | $14.34 | $14.39 | $14.24 | $14.37 | $14.37 | 473,100 |
| 2024-06-20 | $14.45 | $14.45 | $14.26 | $14.30 | $14.30 | 636,900 |
| 2024-06-19 | $14.42 | $14.51 | $14.28 | $14.38 | $14.38 | 500,500 |
| 2024-06-18 | $14.07 | $14.60 | $14.05 | $14.42 | $14.42 | 1,489,790 |
| 2024-06-17 | $14.02 | $14.14 | $13.95 | $14.05 | $14.05 | 638,900 |
| 2024-06-14 | $13.95 | $14.08 | $13.87 | $14.04 | $14.04 | 624,920 |
| 2024-06-13 | $14.19 | $14.19 | $13.93 | $13.96 | $13.96 | 721,700 |
| 2024-06-12 | $14.00 | $14.18 | $13.98 | $14.15 | $14.15 | 666,400 |
| 2024-06-11 | $13.88 | $14.07 | $13.82 | $14.00 | $14.00 | 616,500 |
| 2024-06-07 | $13.66 | $13.93 | $13.66 | $13.90 | $13.90 | 853,000 |
| 2024-06-06 | $13.90 | $13.95 | $13.55 | $13.66 | $13.66 | 1,128,200 |
| 2024-06-05 | $13.94 | $14.06 | $13.86 | $13.90 | $13.90 | 891,300 |
| 2024-06-04 | $13.95 | $14.10 | $13.80 | $14.01 | $14.01 | 816,300 |
| 2024-06-03 | $14.32 | $14.40 | $13.75 | $13.95 | $13.95 | 1,877,450 |
| 2024-05-31 | $14.73 | $14.73 | $14.33 | $14.43 | $14.43 | 2,292,710 |
| 2024-05-30 | $14.87 | $15.04 | $14.78 | $14.85 | $14.85 | 731,800 |
| 2024-05-29 | $15.09 | $15.13 | $14.93 | $14.93 | $14.93 | 629,900 |
| 2024-05-28 | $15.09 | $15.28 | $14.97 | $15.08 | $15.08 | 1,311,700 |
| 2024-05-27 | $15.15 | $15.15 | $14.83 | $15.15 | $15.15 | 1,526,700 |
| 2024-05-24 | $15.10 | $15.18 | $14.95 | $15.15 | $15.15 | 1,411,700 |
| 2024-05-23 | $15.42 | $15.42 | $14.97 | $15.08 | $15.08 | 1,722,500 |
| 2024-05-22 | $15.25 | $15.47 | $15.25 | $15.39 | $15.39 | 1,732,100 |
| 2024-05-21 | $15.30 | $15.30 | $15.06 | $15.23 | $15.23 | 1,430,600 |
| 2024-05-20 | $14.99 | $15.43 | $14.99 | $15.32 | $15.32 | 2,264,000 |
| 2024-05-17 | $14.89 | $14.97 | $14.81 | $14.90 | $14.90 | 1,107,300 |
| 2024-05-16 | $14.90 | $15.06 | $14.81 | $14.89 | $14.89 | 1,221,600 |
| 2024-05-15 | $14.93 | $14.95 | $14.69 | $14.70 | $14.70 | 1,110,210 |
| 2024-05-14 | $14.90 | $15.09 | $14.85 | $14.89 | $14.89 | 1,042,600 |
| 2024-05-13 | $15.24 | $15.28 | $14.83 | $14.93 | $14.93 | 1,644,100 |
| 2024-05-10 | $15.60 | $15.61 | $15.22 | $15.27 | $15.27 | 1,692,700 |
| 2024-05-09 | $15.14 | $15.65 | $15.14 | $15.51 | $15.51 | 2,309,410 |
| 2024-05-08 | $15.37 | $15.37 | $15.07 | $15.14 | $15.14 | 1,334,400 |
| 2024-05-07 | $15.32 | $15.38 | $15.24 | $15.34 | $15.34 | 924,710 |
| 2024-05-06 | $15.28 | $15.37 | $15.22 | $15.31 | $15.31 | 1,190,510 |
| 2024-04-30 | $15.23 | $15.28 | $15.03 | $15.17 | $15.17 | 1,265,210 |
| 2024-04-29 | $15.03 | $15.27 | $14.89 | $15.24 | $15.24 | 2,305,100 |
| 2024-04-26 | $15.48 | $15.55 | $15.16 | $15.20 | $15.20 | 1,958,700 |
| 2024-04-25 | $15.41 | $15.62 | $15.32 | $15.49 | $15.49 | 2,008,500 |
| 2024-04-24 | $15.24 | $15.55 | $15.10 | $15.43 | $15.43 | 1,135,200 |
| 2024-04-23 | $15.28 | $15.59 | $15.21 | $15.25 | $15.25 | 1,439,800 |
| 2024-04-22 | $15.47 | $15.63 | $15.19 | $15.30 | $15.30 | 2,140,700 |
| 2024-04-19 | $14.88 | $15.63 | $14.88 | $15.53 | $15.53 | 3,314,970 |
| 2024-04-18 | $14.85 | $15.22 | $14.77 | $14.94 | $14.94 | 2,301,700 |
| 2024-04-17 | $14.20 | $14.86 | $14.20 | $14.86 | $14.86 | 1,886,360 |
| 2024-04-16 | $14.85 | $14.88 | $14.15 | $14.15 | $14.15 | 2,977,970 |
| 2024-04-15 | $14.61 | $15.09 | $14.61 | $14.89 | $14.89 | 2,269,000 |
| 2024-04-12 | $14.36 | $14.88 | $14.36 | $14.70 | $14.70 | 1,516,700 |
| 2024-04-11 | $14.53 | $14.64 | $14.35 | $14.45 | $14.45 | 1,239,200 |
| 2024-04-10 | $14.71 | $14.93 | $14.53 | $14.58 | $14.58 | 1,481,200 |
| 2024-04-09 | $14.67 | $14.82 | $14.57 | $14.73 | $14.73 | 1,343,810 |
| 2024-04-08 | $14.78 | $15.02 | $14.64 | $14.70 | $14.70 | 2,201,140 |
| 2024-04-03 | $14.27 | $14.93 | $14.23 | $14.82 | $14.82 | 2,997,850 |
| 2024-04-02 | $14.07 | $14.44 | $14.04 | $14.30 | $14.30 | 2,582,320 |
| 2024-04-01 | $13.89 | $14.08 | $13.80 | $14.07 | $14.07 | 2,018,370 |
| 2024-03-29 | $13.79 | $14.05 | $13.75 | $14.00 | $14.00 | 1,548,700 |
| 2024-03-28 | $13.69 | $13.89 | $13.68 | $13.78 | $13.78 | 1,831,400 |
| 2024-03-27 | $13.97 | $14.08 | $13.76 | $13.77 | $13.77 | 1,175,200 |
| 2024-03-26 | $13.64 | $14.06 | $13.60 | $14.06 | $14.06 | 1,888,550 |
| 2024-03-25 | $13.66 | $13.94 | $13.64 | $13.64 | $13.64 | 1,136,300 |
| 2024-03-22 | $13.99 | $14.07 | $13.74 | $13.77 | $13.77 | 1,556,500 |
| 2024-03-21 | $14.08 | $14.20 | $13.99 | $14.03 | $14.03 | 1,398,500 |
| 2024-03-20 | $14.12 | $14.24 | $14.00 | $14.13 | $14.13 | 1,335,500 |
| 2024-03-19 | $13.88 | $14.44 | $13.77 | $14.20 | $14.20 | 2,344,100 |
| 2024-03-18 | $13.63 | $13.94 | $13.60 | $13.86 | $13.86 | 1,545,900 |
| 2024-03-15 | $13.51 | $13.65 | $13.41 | $13.62 | $13.62 | 1,128,600 |
| 2024-03-14 | $13.50 | $13.64 | $13.33 | $13.51 | $13.51 | 1,822,100 |
| 2024-03-13 | $13.56 | $13.67 | $13.49 | $13.53 | $13.53 | 1,318,600 |
| 2024-03-12 | $13.65 | $13.69 | $13.48 | $13.63 | $13.63 | 1,321,200 |
| 2024-03-11 | $13.68 | $13.78 | $13.44 | $13.62 | $13.62 | 1,805,200 |
| 2024-03-08 | $13.34 | $13.79 | $13.29 | $13.75 | $13.75 | 3,248,500 |
| 2024-03-07 | $13.10 | $13.65 | $13.10 | $13.30 | $13.30 | 2,303,600 |
| 2024-03-06 | $12.96 | $13.18 | $12.93 | $13.13 | $13.13 | 1,036,900 |
| 2024-03-05 | $13.03 | $13.06 | $12.94 | $13.01 | $13.01 | 1,150,700 |
| 2024-03-04 | $13.15 | $13.15 | $12.90 | $13.00 | $13.00 | 1,921,100 |
| 2024-03-01 | $13.20 | $13.27 | $13.08 | $13.16 | $13.16 | 1,832,400 |
| 2024-02-29 | $12.96 | $13.27 | $12.84 | $13.23 | $13.23 | 2,136,160 |
| 2024-02-28 | $13.61 | $13.67 | $12.95 | $13.09 | $13.09 | 2,305,700 |
| 2024-02-27 | $13.42 | $13.58 | $13.22 | $13.58 | $13.58 | 1,399,810 |
| 2024-02-26 | $13.46 | $13.51 | $13.27 | $13.35 | $13.35 | 1,237,000 |
| 2024-02-23 | $13.15 | $13.36 | $13.04 | $13.34 | $13.34 | 1,759,000 |
| 2024-02-22 | $13.10 | $13.19 | $12.93 | $13.10 | $13.10 | 1,445,000 |
| 2024-02-21 | $12.79 | $13.38 | $12.78 | $13.07 | $13.07 | 2,062,000 |
| 2024-02-20 | $12.88 | $13.00 | $12.65 | $12.92 | $12.92 | 1,827,610 |
| 2024-02-19 | $12.50 | $12.93 | $12.50 | $12.88 | $12.88 | 2,487,410 |
| 2024-02-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-02-07 | $11.98 | $12.24 | $11.56 | $11.72 | $11.72 | 2,274,140 |
| 2024-02-06 | $11.52 | $12.38 | $11.36 | $12.00 | $12.00 | 2,238,310 |
| 2024-02-05 | $12.35 | $12.44 | $11.95 | $11.95 | $11.95 | 2,503,100 |
| 2024-02-02 | $13.15 | $13.35 | $12.46 | $12.58 | $12.58 | 2,452,470 |
| 2024-02-01 | $13.10 | $13.50 | $12.86 | $13.12 | $13.12 | 1,656,400 |
| 2024-01-31 | $14.00 | $14.07 | $13.33 | $13.33 | $13.33 | 2,449,900 |
| 2024-01-30 | $14.06 | $14.40 | $13.93 | $14.03 | $14.03 | 1,255,600 |
| 2024-01-29 | $14.44 | $14.53 | $14.06 | $14.09 | $14.09 | 1,175,710 |
| 2024-01-26 | $14.27 | $14.74 | $14.21 | $14.42 | $14.42 | 1,299,560 |
| 2024-01-25 | $13.81 | $14.28 | $13.73 | $14.27 | $14.27 | 1,890,900 |
| 2024-01-24 | $13.60 | $13.81 | $13.42 | $13.79 | $13.79 | 1,531,200 |
| 2024-01-23 | $13.60 | $13.62 | $13.31 | $13.51 | $13.51 | 1,639,800 |
| 2024-01-22 | $14.15 | $14.19 | $13.45 | $13.50 | $13.50 | 2,121,700 |
| 2024-01-19 | $14.33 | $14.43 | $14.09 | $14.15 | $14.15 | 1,213,700 |
| 2024-01-18 | $14.52 | $14.68 | $13.95 | $14.32 | $14.32 | 2,643,900 |
| 2024-01-17 | $14.72 | $14.98 | $14.68 | $14.68 | $14.68 | 1,516,600 |
| 2024-01-16 | $14.46 | $15.06 | $14.46 | $14.80 | $14.80 | 1,905,100 |
| 2024-01-15 | $14.51 | $14.62 | $14.35 | $14.48 | $14.48 | 828,700 |
| 2024-01-12 | $14.59 | $14.85 | $14.57 | $14.59 | $14.59 | 812,900 |
| 2024-01-11 | $14.50 | $14.66 | $14.35 | $14.59 | $14.59 | 621,300 |
| 2024-01-10 | $14.38 | $14.57 | $14.23 | $14.39 | $14.39 | 757,700 |
| 2024-01-09 | $14.25 | $14.47 | $14.25 | $14.39 | $14.39 | 589,500 |
| 2024-01-08 | $14.54 | $14.57 | $14.21 | $14.22 | $14.22 | 883,800 |
| 2024-01-05 | $14.85 | $14.95 | $14.56 | $14.58 | $14.58 | 954,200 |
| 2024-01-04 | $14.80 | $14.95 | $14.80 | $14.87 | $14.87 | 572,100 |
| 2024-01-03 | $14.87 | $15.06 | $14.78 | $14.85 | $14.85 | 711,500 |
| 2024-01-02 | $14.73 | $15.11 | $14.65 | $14.95 | $14.95 | 1,659,900 |
| 2024-01-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-12-29 | $14.75 | $14.94 | $14.70 | $14.82 | $14.82 | 1,032,810 |
| 2023-12-28 | $14.28 | $14.89 | $14.16 | $14.79 | $14.79 | 1,510,500 |
| 2023-12-27 | $14.55 | $14.57 | $14.10 | $14.29 | $14.29 | 1,286,900 |
| 2023-12-26 | $14.59 | $14.65 | $14.31 | $14.48 | $14.48 | 454,600 |
| 2023-12-25 | $14.63 | $14.70 | $14.42 | $14.57 | $14.57 | 462,700 |
| 2023-12-22 | $14.80 | $14.89 | $14.66 | $14.71 | $14.71 | 624,800 |
| 2023-12-21 | $14.62 | $14.95 | $14.56 | $14.80 | $14.80 | 767,200 |
| 2023-12-20 | $14.74 | $14.91 | $14.71 | $14.71 | $14.71 | 659,900 |
| 2023-12-19 | $14.69 | $14.77 | $14.51 | $14.73 | $14.73 | 821,600 |
| 2023-12-18 | $14.79 | $14.93 | $14.64 | $14.68 | $14.68 | 784,000 |
| 2023-12-15 | $14.88 | $14.94 | $14.79 | $14.82 | $14.82 | 496,150 |
| 2023-12-14 | $15.00 | $15.03 | $14.80 | $14.84 | $14.84 | 751,300 |
| 2023-12-13 | $15.05 | $15.10 | $14.90 | $14.92 | $14.92 | 591,200 |
| 2023-12-12 | $14.99 | $15.12 | $14.93 | $15.03 | $15.03 | 772,200 |
| 2023-12-11 | $14.90 | $15.07 | $14.75 | $14.99 | $14.99 | 1,126,400 |
| 2023-12-08 | $15.11 | $15.27 | $14.83 | $14.92 | $14.92 | 1,066,100 |
| 2023-12-07 | $15.08 | $15.16 | $14.99 | $15.03 | $15.03 | 677,600 |
| 2023-12-06 | $15.03 | $15.20 | $14.96 | $15.01 | $15.01 | 762,900 |
| 2023-12-05 | $15.26 | $15.29 | $15.00 | $15.01 | $15.01 | 929,300 |
| 2023-12-04 | $15.14 | $15.49 | $15.14 | $15.23 | $15.23 | 999,900 |
| 2023-12-01 | $15.14 | $15.24 | $15.03 | $15.13 | $15.13 | 974,540 |
| 2023-11-30 | $15.13 | $15.17 | $15.01 | $15.10 | $15.10 | 1,814,800 |
| 2023-11-29 | $15.54 | $15.54 | $15.33 | $15.33 | $15.33 | 912,100 |
| 2023-11-28 | $15.38 | $15.63 | $15.29 | $15.44 | $15.44 | 1,341,100 |
| 2023-11-27 | $15.34 | $15.43 | $15.16 | $15.37 | $15.37 | 851,000 |
| 2023-11-24 | $15.33 | $15.45 | $15.27 | $15.39 | $15.39 | 964,100 |
| 2023-11-23 | $15.24 | $15.41 | $15.11 | $15.33 | $15.33 | 1,010,300 |
| 2023-11-22 | $15.27 | $15.40 | $15.14 | $15.15 | $15.15 | 903,500 |
| 2023-11-21 | $15.47 | $15.56 | $15.25 | $15.26 | $15.26 | 969,600 |
| 2023-11-20 | $15.34 | $15.67 | $15.32 | $15.46 | $15.46 | 1,312,400 |
| 2023-11-17 | $15.61 | $15.61 | $15.30 | $15.34 | $15.34 | 1,504,800 |
| 2023-11-16 | $15.01 | $15.73 | $14.97 | $15.60 | $15.60 | 2,773,400 |
| 2023-11-15 | $14.88 | $15.12 | $14.88 | $15.03 | $15.03 | 1,258,900 |
| 2023-11-14 | $14.91 | $15.02 | $14.82 | $14.91 | $14.91 | 761,120 |
| 2023-11-13 | $14.82 | $15.00 | $14.79 | $14.86 | $14.86 | 1,115,300 |
| 2023-11-10 | $14.74 | $15.03 | $14.71 | $14.98 | $14.98 | 1,288,900 |
| 2023-11-09 | $14.98 | $14.98 | $14.73 | $14.79 | $14.79 | 696,700 |
| 2023-11-08 | $14.81 | $15.16 | $14.77 | $14.97 | $14.97 | 1,804,100 |
| 2023-11-07 | $14.80 | $14.85 | $14.68 | $14.82 | $14.82 | 864,000 |
| 2023-11-06 | $14.89 | $14.92 | $14.71 | $14.80 | $14.80 | 1,025,710 |
| 2023-11-03 | $14.90 | $14.98 | $14.74 | $14.91 | $14.91 | 1,027,600 |
| 2023-11-02 | $14.52 | $14.98 | $14.49 | $14.86 | $14.86 | 2,275,800 |
| 2023-11-01 | $14.63 | $14.76 | $14.53 | $14.54 | $14.54 | 901,900 |
| 2023-10-31 | $14.51 | $14.77 | $14.28 | $14.71 | $14.71 | 3,023,310 |
| 2023-10-30 | $14.43 | $14.98 | $14.32 | $14.79 | $14.79 | 2,285,600 |
| 2023-10-27 | $14.02 | $14.42 | $14.02 | $14.32 | $14.32 | 1,252,800 |
| 2023-10-26 | $13.69 | $14.12 | $13.53 | $14.06 | $14.06 | 1,436,110 |
| 2023-10-25 | $13.63 | $13.88 | $13.52 | $13.70 | $13.70 | 1,111,400 |
| 2023-10-24 | $13.19 | $13.62 | $13.15 | $13.59 | $13.59 | 1,279,500 |
| 2023-10-23 | $13.31 | $13.43 | $13.05 | $13.10 | $13.10 | 1,005,790 |
| 2023-10-20 | $13.49 | $13.57 | $13.20 | $13.37 | $13.37 | 1,479,390 |
| 2023-10-19 | $13.78 | $13.89 | $13.48 | $13.50 | $13.50 | 1,487,310 |
| 2023-10-18 | $14.20 | $14.20 | $13.79 | $13.81 | $13.81 | 1,427,100 |
| 2023-10-17 | $14.40 | $14.43 | $14.12 | $14.19 | $14.19 | 889,500 |
| 2023-10-16 | $14.39 | $14.48 | $14.35 | $14.44 | $14.44 | 625,100 |
| 2023-10-13 | $14.40 | $14.46 | $14.33 | $14.45 | $14.45 | 644,300 |
| 2023-10-12 | $14.40 | $14.52 | $14.32 | $14.43 | $14.43 | 631,700 |
| 2023-10-11 | $14.41 | $14.55 | $14.35 | $14.40 | $14.40 | 662,500 |
| 2023-10-10 | $14.54 | $14.56 | $14.36 | $14.41 | $14.41 | 714,000 |
| 2023-10-09 | $14.70 | $14.70 | $14.43 | $14.54 | $14.54 | 888,500 |
| 2023-09-28 | $14.64 | $14.83 | $14.54 | $14.71 | $14.71 | 1,089,600 |
| 2023-09-27 | $14.47 | $14.93 | $14.42 | $14.80 | $14.80 | 1,187,100 |
| 2023-09-26 | $14.75 | $14.75 | $14.38 | $14.42 | $14.42 | 1,114,900 |
| 2023-09-25 | $15.05 | $15.11 | $14.59 | $14.75 | $14.75 | 1,528,700 |
| 2023-09-22 | $15.05 | $15.15 | $15.03 | $15.13 | $15.13 | 842,100 |
| 2023-09-21 | $15.36 | $15.43 | $15.07 | $15.12 | $15.12 | 1,145,300 |
| 2023-09-20 | $15.05 | $15.72 | $15.01 | $15.40 | $15.40 | 2,397,400 |
| 2023-09-19 | $15.15 | $15.15 | $14.98 | $15.12 | $15.12 | 782,720 |
| 2023-09-18 | $15.19 | $15.19 | $15.03 | $15.11 | $15.11 | 642,100 |
| 2023-09-15 | $14.91 | $15.18 | $14.84 | $15.12 | $15.12 | 1,253,900 |
| 2023-09-14 | $14.98 | $14.98 | $14.83 | $14.91 | $14.91 | 529,100 |
| 2023-09-13 | $14.93 | $15.03 | $14.78 | $14.87 | $14.87 | 705,400 |
| 2023-09-12 | $14.91 | $15.12 | $14.88 | $14.98 | $14.98 | 735,000 |
| 2023-09-11 | $14.75 | $14.97 | $14.75 | $14.91 | $14.91 | 605,700 |
| 2023-09-08 | $14.65 | $14.90 | $14.61 | $14.83 | $14.83 | 674,400 |
| 2023-09-07 | $14.88 | $14.92 | $14.58 | $14.63 | $14.63 | 1,102,000 |
| 2023-09-06 | $14.82 | $14.92 | $14.73 | $14.91 | $14.91 | 509,400 |
| 2023-09-05 | $15.03 | $15.04 | $14.77 | $14.83 | $14.83 | 801,500 |
| 2023-09-04 | $14.85 | $15.12 | $14.80 | $15.01 | $15.01 | 1,284,100 |
| 2023-09-01 | $14.62 | $14.98 | $14.59 | $14.95 | $14.95 | 1,244,900 |
| 2023-08-31 | $14.80 | $14.84 | $14.49 | $14.62 | $14.62 | 1,859,290 |
| 2023-08-30 | $15.08 | $15.08 | $14.92 | $14.95 | $14.95 | 931,900 |
| 2023-08-29 | $14.62 | $15.06 | $14.56 | $15.01 | $15.01 | 1,263,400 |
| 2023-08-28 | $15.30 | $15.30 | $14.63 | $14.68 | $14.68 | 1,985,200 |
| 2023-08-25 | $14.73 | $15.16 | $14.70 | $14.89 | $14.89 | 1,423,900 |
| 2023-08-24 | $15.18 | $15.25 | $14.60 | $14.83 | $14.83 | 2,179,900 |
| 2023-08-23 | $15.51 | $15.66 | $15.15 | $15.18 | $15.18 | 1,016,100 |
| 2023-08-22 | $15.73 | $15.83 | $15.20 | $15.55 | $15.55 | 1,308,470 |
| 2023-08-21 | $15.85 | $16.05 | $15.69 | $15.78 | $15.78 | 1,113,100 |
| 2023-08-18 | $15.88 | $16.05 | $15.79 | $15.89 | $15.89 | 1,023,600 |
| 2023-08-17 | $15.75 | $15.96 | $15.60 | $15.88 | $15.88 | 1,034,000 |
| 2023-08-16 | $15.75 | $15.84 | $15.66 | $15.77 | $15.77 | 718,100 |
| 2023-08-15 | $15.69 | $15.88 | $15.60 | $15.67 | $15.67 | 835,400 |
| 2023-08-14 | $15.68 | $15.74 | $15.38 | $15.69 | $15.69 | 1,138,540 |
| 2023-08-11 | $15.90 | $15.90 | $15.66 | $15.69 | $15.69 | 780,470 |
| 2023-08-10 | $15.65 | $15.89 | $15.62 | $15.86 | $15.86 | 671,400 |
| 2023-08-09 | $15.91 | $15.92 | $15.55 | $15.65 | $15.65 | 1,138,000 |
| 2023-08-08 | $15.78 | $16.03 | $15.76 | $15.88 | $15.88 | 825,270 |
| 2023-08-07 | $15.89 | $15.98 | $15.75 | $15.78 | $15.78 | 855,520 |
| 2023-08-04 | $15.98 | $16.03 | $15.89 | $15.90 | $15.90 | 847,700 |
| 2023-08-03 | $16.05 | $16.09 | $15.88 | $15.94 | $15.94 | 1,043,960 |
| 2023-08-02 | $16.01 | $16.17 | $15.98 | $16.00 | $16.00 | 785,970 |
| 2023-08-01 | $16.05 | $16.12 | $15.93 | $16.09 | $16.09 | 1,597,970 |
| 2023-07-31 | $16.20 | $16.31 | $16.05 | $16.07 | $16.07 | 2,422,500 |
| 2023-07-28 | $16.41 | $16.47 | $16.24 | $16.26 | $16.26 | 1,825,200 |
| 2023-07-27 | $16.50 | $16.94 | $16.35 | $16.41 | $16.41 | 2,067,710 |
| 2023-07-26 | $16.34 | $16.55 | $16.25 | $16.48 | $16.48 | 1,271,500 |
| 2023-07-25 | $16.23 | $16.39 | $16.21 | $16.31 | $16.31 | 1,327,600 |
| 2023-07-24 | $16.20 | $16.31 | $16.15 | $16.25 | $16.25 | 748,200 |
| 2023-07-21 | $16.34 | $16.40 | $16.13 | $16.21 | $16.21 | 987,100 |
| 2023-07-20 | $16.34 | $16.45 | $16.26 | $16.35 | $16.35 | 1,035,700 |
| 2023-07-19 | $16.57 | $16.68 | $16.23 | $16.29 | $16.29 | 1,893,600 |
| 2023-07-18 | $16.10 | $16.80 | $16.05 | $16.57 | $16.57 | 2,860,900 |
| 2023-07-17 | $16.36 | $16.59 | $16.03 | $16.10 | $16.10 | 2,775,800 |
| 2023-07-14 | $16.09 | $16.13 | $15.94 | $16.09 | $16.05 | 978,700 |
| 2023-07-13 | $16.09 | $16.09 | $15.90 | $16.03 | $15.99 | 948,100 |
| 2023-07-12 | $16.16 | $16.39 | $15.92 | $16.03 | $15.99 | 1,449,400 |
| 2023-07-11 | $15.77 | $16.18 | $15.68 | $16.12 | $16.08 | 1,217,620 |
| 2023-07-10 | $15.87 | $15.90 | $15.69 | $15.72 | $15.68 | 728,500 |
| 2023-07-07 | $15.97 | $16.11 | $15.79 | $15.81 | $15.77 | 1,267,260 |
| 2023-07-06 | $16.00 | $16.12 | $15.94 | $15.97 | $15.93 | 973,100 |
| 2023-07-05 | $16.10 | $16.19 | $15.96 | $16.05 | $16.01 | 1,136,710 |
| 2023-07-04 | $15.97 | $16.07 | $15.93 | $16.00 | $15.96 | 832,240 |
| 2023-07-03 | $15.83 | $16.40 | $15.77 | $15.99 | $15.95 | 2,032,830 |
| 2023-06-30 | $15.70 | $15.84 | $15.41 | $15.84 | $15.80 | 2,228,530 |
| 2023-06-29 | $15.88 | $16.18 | $15.78 | $15.99 | $15.95 | 1,605,100 |
| 2023-06-28 | $16.10 | $16.10 | $15.65 | $15.97 | $15.93 | 1,423,500 |
| 2023-06-27 | $15.40 | $16.10 | $15.36 | $16.04 | $16.00 | 1,749,540 |
| 2023-06-26 | $15.99 | $16.09 | $15.30 | $15.48 | $15.44 | 1,779,040 |
| 2023-06-21 | $15.98 | $16.26 | $15.92 | $16.05 | $16.01 | 1,690,800 |
| 2023-06-20 | $15.93 | $16.14 | $15.76 | $15.89 | $15.85 | 1,315,610 |
| 2023-06-19 | $16.14 | $16.24 | $15.76 | $15.78 | $15.74 | 1,703,700 |
| 2023-06-16 | $16.08 | $16.25 | $16.04 | $16.10 | $16.06 | 950,900 |
| 2023-06-15 | $16.12 | $16.26 | $15.99 | $16.09 | $16.05 | 1,228,310 |
| 2023-06-14 | $16.20 | $16.27 | $16.10 | $16.13 | $16.09 | 1,424,400 |
| 2023-06-13 | $16.25 | $16.79 | $16.12 | $16.13 | $16.09 | 1,889,600 |
| 2023-06-12 | $16.20 | $16.37 | $15.85 | $16.27 | $16.23 | 1,662,540 |
| 2023-06-09 | $16.11 | $16.31 | $16.08 | $16.13 | $16.09 | 1,193,200 |
| 2023-06-08 | $16.11 | $16.31 | $16.03 | $16.11 | $16.07 | 1,413,700 |
| 2023-06-07 | $16.18 | $16.23 | $16.03 | $16.04 | $16.00 | 1,027,200 |
| 2023-06-06 | $16.17 | $16.48 | $16.04 | $16.12 | $16.08 | 1,954,520 |
| 2023-06-05 | $16.06 | $16.45 | $16.04 | $16.17 | $16.13 | 1,752,320 |
| 2023-06-02 | $16.03 | $16.09 | $15.88 | $16.05 | $16.01 | 1,634,880 |
| 2023-06-01 | $16.33 | $16.50 | $15.80 | $16.00 | $15.96 | 3,631,700 |
| 2023-05-31 | $16.45 | $16.68 | $16.31 | $16.45 | $16.41 | 3,192,600 |
| 2023-05-30 | $17.13 | $17.22 | $16.32 | $16.76 | $16.72 | 5,352,550 |
| 2023-05-29 | $17.41 | $17.50 | $17.02 | $17.18 | $17.14 | 4,751,660 |
| 2023-05-26 | $16.34 | $17.00 | $16.34 | $17.00 | $16.96 | 2,704,430 |
| 2023-05-25 | $16.79 | $17.34 | $16.19 | $16.19 | $16.15 | 6,179,620 |
| 2023-05-24 | $17.00 | $17.50 | $16.73 | $17.04 | $17.00 | 6,944,980 |
| 2023-05-23 | $16.84 | $17.28 | $16.60 | $16.80 | $16.76 | 7,604,060 |
| 2023-05-22 | $16.00 | $16.46 | $15.82 | $16.46 | $16.42 | 3,861,420 |
| 2023-05-19 | $14.85 | $15.68 | $14.84 | $15.68 | $15.68 | 3,731,450 |
| 2023-05-18 | $14.65 | $15.19 | $14.61 | $14.93 | $14.93 | 2,368,640 |
| 2023-05-17 | $14.68 | $15.35 | $14.60 | $14.71 | $14.71 | 3,795,590 |
| 2023-05-16 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2023-05-15 | $14.58 | $14.70 | $14.43 | $14.64 | $14.64 | 591,500 |
| 2023-05-12 | $14.64 | $14.68 | $14.51 | $14.58 | $14.58 | 836,900 |
| 2023-05-11 | $14.54 | $14.69 | $14.36 | $14.63 | $14.63 | 902,210 |
| 2023-05-10 | $14.18 | $14.58 | $14.11 | $14.44 | $14.44 | 1,013,300 |
| 2023-05-09 | $14.26 | $14.35 | $14.14 | $14.15 | $14.15 | 655,500 |
| 2023-05-08 | $14.29 | $14.45 | $14.26 | $14.29 | $14.29 | 767,700 |
| 2023-05-05 | $14.44 | $14.55 | $14.33 | $14.35 | $14.35 | 942,000 |
| 2023-05-04 | $14.63 | $14.80 | $14.34 | $14.49 | $14.49 | 1,813,500 |
| 2023-05-03 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2023-05-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2023-04-28 | $14.00 | $14.60 | $13.68 | $14.52 | $14.52 | 2,650,680 |
| 2023-04-27 | $14.42 | $14.48 | $13.70 | $13.90 | $13.90 | 1,263,900 |
| 2023-04-26 | $14.00 | $14.50 | $13.91 | $14.30 | $14.30 | 833,300 |
| 2023-04-25 | $14.25 | $14.25 | $13.89 | $13.95 | $13.95 | 550,800 |
| 2023-04-24 | $14.38 | $14.49 | $14.04 | $14.23 | $14.23 | 492,400 |
| 2023-04-21 | $14.70 | $14.72 | $14.28 | $14.38 | $14.38 | 897,200 |
| 2023-04-20 | $14.59 | $14.74 | $14.52 | $14.57 | $14.57 | 610,900 |
| 2023-04-19 | $14.58 | $14.85 | $14.49 | $14.55 | $14.55 | 704,200 |
| 2023-04-18 | $14.54 | $14.68 | $14.36 | $14.53 | $14.53 | 434,300 |
| 2023-04-17 | $14.87 | $14.98 | $14.39 | $14.49 | $14.49 | 1,278,400 |
| 2023-04-14 | $14.16 | $14.64 | $14.13 | $14.53 | $14.53 | 1,508,100 |
| 2023-04-13 | $14.10 | $14.15 | $13.98 | $14.13 | $14.13 | 616,220 |
| 2023-04-12 | $13.94 | $14.25 | $13.85 | $14.02 | $14.02 | 1,185,200 |
| 2023-04-11 | $13.93 | $14.27 | $13.80 | $13.98 | $13.98 | 537,500 |
| 2023-04-10 | $14.20 | $14.34 | $13.90 | $13.97 | $13.97 | 717,900 |
| 2023-04-07 | $14.10 | $14.50 | $14.06 | $14.27 | $14.27 | 875,100 |
| 2023-04-06 | $14.32 | $14.39 | $14.04 | $14.12 | $14.12 | 1,017,300 |
| 2023-04-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-04-04 | $14.46 | $14.60 | $14.19 | $14.32 | $14.32 | 3,721,120 |
| 2023-04-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 560,320 |
| 2023-03-31 | $13.35 | $13.36 | $13.13 | $13.26 | $13.26 | 680,400 |
| 2023-03-30 | $13.41 | $13.85 | $13.41 | $13.54 | $13.54 | 1,036,700 |
| 2023-03-29 | $13.34 | $13.44 | $13.03 | $13.24 | $13.24 | 473,680 |
| 2023-03-28 | $13.60 | $13.66 | $13.30 | $13.33 | $13.33 | 621,700 |
| 2023-03-27 | $13.12 | $13.85 | $13.07 | $13.70 | $13.70 | 1,229,800 |
| 2023-03-24 | $13.17 | $13.31 | $13.17 | $13.20 | $13.20 | 411,600 |
| 2023-03-23 | $13.30 | $13.32 | $13.13 | $13.25 | $13.25 | 721,900 |
| 2023-03-22 | $13.28 | $13.29 | $13.13 | $13.25 | $13.25 | 312,500 |
| 2023-03-21 | $13.05 | $13.32 | $13.05 | $13.22 | $13.22 | 495,900 |
| 2023-03-20 | $13.50 | $13.50 | $12.89 | $13.11 | $13.11 | 1,376,710 |
| 2023-03-17 | $13.36 | $13.61 | $13.25 | $13.47 | $13.47 | 932,810 |
| 2023-03-16 | $13.91 | $13.94 | $13.21 | $13.37 | $13.37 | 3,048,600 |
| 2023-03-15 | $14.14 | $14.29 | $13.85 | $13.91 | $13.91 | 978,710 |
| 2023-03-14 | $14.38 | $14.45 | $14.17 | $14.20 | $14.20 | 544,800 |
| 2023-03-13 | $14.46 | $14.51 | $14.19 | $14.38 | $14.38 | 483,500 |
| 2023-03-10 | $14.67 | $14.69 | $14.36 | $14.57 | $14.57 | 856,010 |
| 2023-03-09 | $14.78 | $14.85 | $14.42 | $14.64 | $14.64 | 915,700 |
| 2023-03-08 | $14.28 | $14.78 | $14.28 | $14.77 | $14.77 | 1,184,400 |
| 2023-03-07 | $13.95 | $14.52 | $13.88 | $14.28 | $14.28 | 1,710,360 |
| 2023-03-06 | $13.97 | $13.98 | $13.79 | $13.91 | $13.91 | 495,300 |
| 2023-03-03 | $13.95 | $13.95 | $13.75 | $13.91 | $13.91 | 599,000 |
| 2023-03-02 | $13.93 | $14.02 | $13.82 | $13.90 | $13.90 | 751,900 |
| 2023-03-01 | $14.01 | $14.10 | $13.80 | $13.94 | $13.94 | 693,900 |
| 2023-02-28 | $14.28 | $14.28 | $13.70 | $14.05 | $14.05 | 2,315,200 |
| 2023-02-27 | $14.64 | $14.68 | $14.35 | $14.37 | $14.37 | 683,500 |
| 2023-02-24 | $14.49 | $14.76 | $14.40 | $14.64 | $14.64 | 551,800 |
| 2023-02-23 | $14.37 | $14.59 | $14.37 | $14.46 | $14.46 | 568,270 |
| 2023-02-22 | $14.43 | $14.48 | $14.32 | $14.38 | $14.38 | 300,700 |
| 2023-02-21 | $14.26 | $14.54 | $14.23 | $14.45 | $14.45 | 1,105,160 |
| 2023-02-20 | $14.54 | $14.59 | $14.22 | $14.27 | $14.27 | 1,269,200 |
| 2023-02-17 | $14.82 | $14.94 | $14.35 | $14.57 | $14.57 | 1,589,040 |
| 2023-02-16 | $14.75 | $15.05 | $14.71 | $14.79 | $14.79 | 1,977,440 |
| 2023-02-15 | $14.64 | $14.78 | $14.59 | $14.73 | $14.73 | 931,200 |
| 2023-02-14 | $14.75 | $14.87 | $14.52 | $14.58 | $14.58 | 1,327,800 |
| 2023-02-13 | $14.75 | $14.93 | $14.69 | $14.76 | $14.76 | 484,000 |
| 2023-02-10 | $14.78 | $14.80 | $14.67 | $14.73 | $14.73 | 648,300 |
| 2023-02-09 | $14.78 | $14.80 | $14.71 | $14.77 | $14.77 | 657,500 |
| 2023-02-08 | $15.00 | $15.03 | $14.67 | $14.82 | $14.82 | 1,139,400 |
| 2023-02-07 | $15.13 | $15.13 | $14.91 | $15.00 | $15.00 | 587,600 |
| 2023-02-06 | $15.18 | $15.18 | $14.98 | $15.10 | $15.10 | 555,300 |
| 2023-02-03 | $14.94 | $15.27 | $14.75 | $15.10 | $15.10 | 1,462,200 |
| 2023-02-02 | $14.77 | $15.19 | $14.72 | $14.92 | $14.92 | 990,900 |
| 2023-02-01 | $14.93 | $14.93 | $14.17 | $14.80 | $14.80 | 1,362,700 |
| 2023-01-31 | $15.08 | $15.08 | $14.61 | $14.91 | $14.91 | 2,545,000 |
| 2023-01-30 | $15.35 | $15.48 | $15.20 | $15.38 | $15.38 | 1,510,500 |
| 2023-01-20 | $15.13 | $15.42 | $15.13 | $15.22 | $15.22 | 1,129,900 |
| 2023-01-19 | $14.96 | $15.15 | $14.89 | $15.13 | $15.13 | 1,304,500 |
| 2023-01-18 | $14.74 | $14.98 | $14.69 | $14.95 | $14.95 | 987,700 |
| 2023-01-17 | $14.25 | $14.94 | $14.13 | $14.69 | $14.69 | 1,456,200 |
| 2023-01-16 | $14.09 | $14.27 | $13.99 | $14.24 | $14.24 | 574,700 |
| 2023-01-13 | $14.12 | $14.12 | $14.03 | $14.09 | $14.09 | 383,600 |
| 2023-01-12 | $14.23 | $14.23 | $14.05 | $14.08 | $14.08 | 240,800 |
| 2023-01-11 | $14.29 | $14.29 | $14.11 | $14.17 | $14.17 | 253,300 |
| 2023-01-10 | $14.15 | $14.21 | $14.09 | $14.20 | $14.20 | 323,900 |
| 2023-01-09 | $14.26 | $14.26 | $14.03 | $14.15 | $14.15 | 474,100 |
| 2023-01-06 | $14.29 | $14.35 | $14.14 | $14.20 | $14.20 | 706,200 |
| 2023-01-05 | $14.29 | $14.38 | $14.16 | $14.29 | $14.29 | 484,710 |
| 2023-01-04 | $14.25 | $14.35 | $14.15 | $14.20 | $14.20 | 312,700 |
| 2023-01-03 | $14.05 | $14.30 | $13.90 | $14.20 | $14.20 | 565,500 |
| 2023-01-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2022-12-30 | $13.93 | $14.20 | $13.70 | $14.00 | $14.00 | 800,500 |
| 2022-12-29 | $13.89 | $13.98 | $13.80 | $13.92 | $13.92 | 406,200 |
| 2022-12-28 | $14.23 | $14.23 | $13.82 | $13.92 | $13.92 | 679,850 |
| 2022-12-27 | $14.20 | $14.28 | $14.09 | $14.15 | $14.15 | 360,700 |
| 2022-12-26 | $14.47 | $14.52 | $14.07 | $14.14 | $14.14 | 675,000 |
| 2022-12-23 | $14.51 | $14.65 | $14.45 | $14.52 | $14.52 | 536,300 |
| 2022-12-22 | $14.70 | $14.91 | $14.48 | $14.51 | $14.51 | 670,500 |
| 2022-12-21 | $14.56 | $14.69 | $14.38 | $14.60 | $14.60 | 680,060 |
| 2022-12-20 | $14.69 | $14.70 | $14.48 | $14.59 | $14.59 | 667,040 |
| 2022-12-19 | $14.81 | $14.93 | $14.37 | $14.64 | $14.64 | 1,139,100 |
| 2022-12-16 | $15.00 | $15.55 | $14.72 | $14.77 | $14.77 | 2,207,540 |
| 2022-12-15 | $14.52 | $15.08 | $14.03 | $14.93 | $14.93 | 1,823,600 |
| 2022-12-14 | $14.69 | $14.75 | $14.43 | $14.66 | $14.66 | 770,900 |
| 2022-12-13 | $15.05 | $15.05 | $14.30 | $14.55 | $14.55 | 2,080,200 |
| 2022-12-12 | $14.80 | $15.16 | $14.80 | $14.96 | $14.96 | 1,636,580 |
| 2022-12-09 | $15.25 | $15.35 | $14.77 | $14.90 | $14.90 | 8,246,330 |
| 2022-12-08 | $13.97 | $14.62 | $13.89 | $14.62 | $14.62 | 3,270,710 |
| 2022-12-07 | $13.87 | $13.99 | $13.70 | $13.92 | $13.92 | 872,400 |
| 2022-12-06 | $13.81 | $13.96 | $13.63 | $13.86 | $13.86 | 948,900 |
| 2022-12-05 | $13.65 | $13.90 | $13.50 | $13.82 | $13.82 | 743,400 |
| 2022-12-01 | $13.42 | $13.93 | $13.08 | $13.89 | $13.89 | 2,430,400 |
| 2022-11-30 | $14.00 | $14.02 | $13.49 | $13.49 | $13.49 | 2,515,110 |
| 2022-11-29 | $14.29 | $14.32 | $14.17 | $14.20 | $14.20 | 1,211,080 |
| 2022-11-28 | $14.40 | $14.43 | $14.08 | $14.20 | $14.20 | 699,630 |
| 2022-11-25 | $14.17 | $14.44 | $14.14 | $14.28 | $14.28 | 865,170 |
| 2022-11-24 | $14.12 | $14.52 | $14.12 | $14.27 | $14.27 | 910,400 |
| 2022-11-23 | $14.72 | $14.90 | $14.14 | $14.14 | $14.14 | 1,959,130 |
| 2022-11-22 | $14.77 | $15.15 | $14.71 | $14.88 | $14.88 | 878,800 |
| 2022-11-21 | $14.81 | $15.20 | $14.80 | $14.82 | $14.82 | 1,405,610 |
| 2022-11-18 | $14.59 | $15.14 | $14.53 | $15.03 | $15.03 | 2,102,570 |
| 2022-11-17 | $14.80 | $15.30 | $14.43 | $14.49 | $14.49 | 2,497,720 |
| 2022-11-16 | $13.93 | $14.69 | $13.93 | $14.69 | $14.69 | 2,579,210 |
| 2022-11-15 | $13.89 | $14.34 | $13.85 | $13.99 | $13.99 | 665,900 |
| 2022-11-14 | $14.05 | $14.20 | $13.98 | $13.99 | $13.99 | 586,600 |
| 2022-11-11 | $14.21 | $14.58 | $14.01 | $14.11 | $14.11 | 979,410 |
| 2022-11-10 | $14.08 | $14.63 | $13.87 | $14.30 | $14.30 | 1,791,340 |
| 2022-11-09 | $13.35 | $14.13 | $13.35 | $14.00 | $14.00 | 1,895,700 |
| 2022-11-08 | $13.64 | $13.67 | $13.02 | $13.46 | $13.46 | 2,053,230 |
| 2022-11-07 | $13.73 | $13.88 | $13.53 | $13.63 | $13.63 | 1,010,740 |
| 2022-11-04 | $13.43 | $14.16 | $13.32 | $13.85 | $13.85 | 2,166,430 |
| 2022-11-03 | $13.65 | $13.67 | $13.31 | $13.56 | $13.56 | 3,321,930 |
| 2022-11-02 | $12.88 | $13.02 | $12.58 | $13.02 | $13.02 | 1,382,450 |
| 2022-11-01 | $11.81 | $12.40 | $11.73 | $12.40 | $12.40 | 1,180,700 |
| 2022-10-31 | $10.93 | $12.02 | $10.88 | $11.81 | $11.81 | 2,510,800 |
| 2022-10-28 | $11.69 | $11.79 | $11.35 | $11.45 | $11.45 | 676,430 |
| 2022-10-27 | $11.43 | $11.96 | $11.43 | $11.79 | $11.79 | 1,007,400 |
| 2022-10-26 | $11.30 | $11.55 | $11.28 | $11.39 | $11.39 | 470,900 |
| 2022-10-25 | $11.25 | $11.53 | $11.12 | $11.35 | $11.35 | 524,400 |
| 2022-10-24 | $11.63 | $11.78 | $11.35 | $11.37 | $11.37 | 584,400 |
| 2022-10-21 | $11.58 | $11.72 | $11.48 | $11.53 | $11.53 | 462,300 |
| 2022-10-20 | $11.51 | $11.60 | $11.33 | $11.49 | $11.49 | 439,800 |
| 2022-10-19 | $11.64 | $11.79 | $11.51 | $11.55 | $11.55 | 559,210 |
| 2022-10-18 | $11.82 | $11.85 | $11.62 | $11.70 | $11.70 | 915,730 |
| 2022-10-17 | $11.84 | $11.93 | $11.73 | $11.84 | $11.84 | 563,130 |
| 2022-10-14 | $11.75 | $11.98 | $11.68 | $11.84 | $11.84 | 864,300 |
| 2022-10-13 | $11.79 | $11.89 | $11.64 | $11.64 | $11.64 | 572,350 |
| 2022-10-12 | $11.57 | $11.88 | $11.36 | $11.80 | $11.80 | 455,160 |
| 2022-10-11 | $11.37 | $11.75 | $11.03 | $11.57 | $11.57 | 587,820 |
| 2022-10-10 | $11.93 | $11.93 | $11.29 | $11.31 | $11.31 | 1,023,210 |
| 2022-09-30 | $11.69 | $11.88 | $11.25 | $11.88 | $11.88 | 1,574,900 |
| 2022-09-29 | $12.00 | $12.20 | $11.80 | $11.81 | $11.81 | 1,283,400 |
| 2022-09-28 | $12.41 | $12.41 | $11.88 | $11.88 | $11.88 | 1,400,250 |
| 2022-09-27 | $12.51 | $12.57 | $12.23 | $12.50 | $12.50 | 2,620,800 |
| 2022-09-26 | $13.43 | $13.56 | $12.87 | $12.87 | $12.87 | 922,000 |
| 2022-09-23 | $13.58 | $13.69 | $13.42 | $13.55 | $13.55 | 703,700 |
| 2022-09-22 | $13.65 | $13.76 | $13.40 | $13.54 | $13.54 | 657,790 |
| 2022-09-21 | $13.83 | $13.83 | $13.50 | $13.68 | $13.68 | 856,100 |
| 2022-09-20 | $13.89 | $14.02 | $13.83 | $13.91 | $13.91 | 642,000 |
| 2022-09-19 | $13.68 | $14.10 | $13.60 | $13.95 | $13.95 | 1,289,100 |
| 2022-09-16 | $13.71 | $13.79 | $13.49 | $13.65 | $13.65 | 549,300 |
| 2022-09-15 | $14.02 | $14.15 | $13.66 | $13.78 | $13.78 | 902,100 |
| 2022-09-14 | $14.07 | $14.11 | $13.95 | $14.04 | $14.04 | 555,430 |
| 2022-09-13 | $14.08 | $14.32 | $14.08 | $14.20 | $14.20 | 619,400 |
| 2022-09-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-09-09 | $14.10 | $14.12 | $13.90 | $13.96 | $13.96 | 335,500 |
| 2022-09-08 | $14.12 | $14.23 | $14.00 | $14.01 | $14.01 | 366,700 |
| 2022-09-07 | $14.14 | $14.35 | $14.02 | $14.11 | $14.11 | 497,900 |
| 2022-09-06 | $13.85 | $14.27 | $13.85 | $14.10 | $14.10 | 747,700 |
| 2022-09-05 | $13.65 | $13.86 | $13.62 | $13.81 | $13.81 | 445,100 |
| 2022-09-02 | $13.95 | $14.00 | $13.62 | $13.75 | $13.75 | 476,800 |
| 2022-09-01 | $13.53 | $14.20 | $13.40 | $13.80 | $13.80 | 804,200 |
| 2022-08-31 | $13.71 | $13.71 | $13.35 | $13.52 | $13.52 | 711,700 |
| 2022-08-30 | $13.65 | $13.83 | $13.64 | $13.71 | $13.71 | 608,950 |
| 2022-08-29 | $13.90 | $13.98 | $13.77 | $13.78 | $13.78 | 750,300 |
| 2022-08-26 | $13.80 | $14.05 | $13.68 | $14.03 | $14.03 | 1,000,400 |
| 2022-08-25 | $13.95 | $14.03 | $13.86 | $13.95 | $13.95 | 513,600 |
| 2022-08-24 | $14.27 | $14.27 | $13.67 | $13.92 | $13.92 | 1,212,400 |
| 2022-08-23 | $14.23 | $14.30 | $14.04 | $14.19 | $14.19 | 1,052,900 |
| 2022-08-22 | $14.13 | $14.35 | $14.07 | $14.28 | $14.28 | 802,400 |
| 2022-08-19 | $14.50 | $14.62 | $14.15 | $14.18 | $14.18 | 1,002,600 |
| 2022-08-18 | $14.84 | $14.89 | $14.39 | $14.49 | $14.49 | 1,100,700 |
| 2022-08-17 | $14.81 | $14.88 | $14.72 | $14.84 | $14.84 | 753,220 |
| 2022-08-16 | $14.65 | $14.95 | $14.65 | $14.81 | $14.81 | 935,210 |
| 2022-08-15 | $14.64 | $14.85 | $14.64 | $14.69 | $14.69 | 479,500 |
| 2022-08-12 | $14.40 | $14.97 | $14.31 | $14.73 | $14.73 | 1,354,600 |
| 2022-08-11 | $14.39 | $14.48 | $14.30 | $14.35 | $14.35 | 653,800 |
| 2022-08-10 | $14.40 | $14.45 | $14.20 | $14.39 | $14.39 | 546,900 |
| 2022-08-09 | $14.53 | $14.53 | $14.24 | $14.39 | $14.39 | 666,400 |
| 2022-08-08 | $13.88 | $14.55 | $13.55 | $14.42 | $14.42 | 1,173,700 |
| 2022-08-05 | $14.00 | $14.05 | $13.77 | $13.92 | $13.92 | 659,500 |
| 2022-08-04 | $13.86 | $13.92 | $13.54 | $13.75 | $13.75 | 1,404,800 |
| 2022-08-03 | $13.40 | $14.02 | $13.29 | $13.33 | $13.33 | 1,728,200 |
| 2022-08-02 | $14.42 | $14.45 | $13.77 | $13.77 | $13.77 | 2,621,500 |
| 2022-08-01 | $14.70 | $14.80 | $14.36 | $14.49 | $14.49 | 2,345,400 |
| 2022-07-29 | $14.85 | $15.18 | $14.66 | $15.02 | $15.02 | 1,066,500 |
| 2022-07-28 | $15.00 | $15.11 | $14.68 | $14.90 | $14.90 | 1,119,310 |
| 2022-07-27 | $14.55 | $15.04 | $14.02 | $15.04 | $15.04 | 2,694,850 |
| 2022-07-26 | $15.18 | $15.43 | $14.40 | $14.40 | $14.40 | 2,319,300 |
| 2022-07-25 | $15.50 | $15.68 | $15.11 | $15.16 | $15.16 | 1,218,620 |
| 2022-07-22 | $15.24 | $15.80 | $15.08 | $15.38 | $15.38 | 1,963,920 |
| 2022-07-21 | $14.71 | $15.36 | $14.59 | $15.28 | $15.28 | 2,178,000 |
| 2022-07-20 | $14.10 | $14.73 | $14.00 | $14.71 | $14.71 | 2,025,810 |
| 2022-07-19 | $14.10 | $14.12 | $14.00 | $14.04 | $14.04 | 487,600 |
| 2022-07-18 | $13.72 | $14.10 | $13.72 | $14.10 | $14.10 | 753,800 |
| 2022-07-15 | $13.80 | $13.91 | $13.61 | $13.71 | $13.67 | 746,800 |
| 2022-07-14 | $13.71 | $13.86 | $13.67 | $13.83 | $13.79 | 623,500 |
| 2022-07-13 | $13.96 | $13.98 | $13.77 | $13.80 | $13.76 | 733,200 |
| 2022-07-12 | $14.00 | $14.09 | $13.52 | $13.95 | $13.91 | 2,023,270 |
| 2022-07-11 | $14.03 | $14.25 | $14.01 | $14.07 | $14.03 | 1,007,150 |
| 2022-07-08 | $14.07 | $14.28 | $14.01 | $14.14 | $14.10 | 1,340,900 |
| 2022-07-07 | $13.99 | $14.10 | $13.93 | $14.00 | $13.96 | 778,850 |
| 2022-07-06 | $13.63 | $13.98 | $13.63 | $13.95 | $13.91 | 1,052,040 |
| 2022-07-05 | $13.94 | $13.99 | $13.75 | $13.90 | $13.86 | 1,104,500 |
| 2022-07-04 | $13.99 | $14.05 | $13.82 | $13.97 | $13.93 | 1,220,900 |
| 2022-07-01 | $13.29 | $13.99 | $13.29 | $13.99 | $13.99 | 3,274,950 |
| 2022-06-30 | $13.44 | $13.59 | $13.16 | $13.32 | $13.32 | 1,228,400 |
| 2022-06-29 | $13.55 | $13.74 | $13.45 | $13.46 | $13.46 | 1,222,850 |
| 2022-06-28 | $13.48 | $13.90 | $13.34 | $13.61 | $13.61 | 1,663,600 |
| 2022-06-27 | $13.20 | $13.51 | $13.06 | $13.51 | $13.51 | 2,656,700 |
| 2022-06-24 | $12.69 | $13.28 | $12.60 | $13.28 | $13.28 | 4,439,610 |
| 2022-06-23 | $12.55 | $12.68 | $12.33 | $12.65 | $12.65 | 945,800 |
| 2022-06-22 | $12.35 | $12.76 | $12.15 | $12.50 | $12.50 | 1,478,200 |
| 2022-06-21 | $12.84 | $12.97 | $12.31 | $12.32 | $12.32 | 2,652,700 |
| 2022-06-20 | $12.83 | $13.12 | $12.67 | $12.96 | $12.96 | 1,066,020 |
| 2022-06-17 | $12.95 | $13.18 | $12.71 | $12.78 | $12.78 | 1,525,780 |
| 2022-06-16 | $12.52 | $13.14 | $12.52 | $13.05 | $13.05 | 3,480,460 |
| 2022-06-15 | $12.30 | $12.83 | $12.19 | $12.54 | $12.54 | 2,598,180 |
| 2022-06-14 | $11.73 | $12.30 | $11.59 | $12.26 | $12.26 | 4,233,090 |
| 2022-06-13 | $11.15 | $11.71 | $11.11 | $11.71 | $11.71 | 2,340,340 |
| 2022-06-10 | $10.85 | $11.36 | $10.81 | $11.15 | $11.15 | 1,211,100 |
| 2022-06-09 | $11.17 | $11.25 | $10.95 | $11.00 | $11.00 | 1,296,000 |
| 2022-06-08 | $11.20 | $11.58 | $10.91 | $11.31 | $11.31 | 3,894,420 |
| 2022-06-07 | $10.70 | $11.18 | $10.66 | $11.18 | $11.18 | 2,480,920 |
| 2022-06-06 | $10.02 | $10.65 | $10.02 | $10.65 | $10.65 | 4,310,960 |
| 2022-06-02 | $9.88 | $10.32 | $9.78 | $10.14 | $10.14 | 1,563,100 |
| 2022-06-01 | $9.56 | $10.12 | $9.56 | $9.91 | $9.91 | 2,061,600 |
| 2022-05-31 | $9.61 | $9.72 | $9.50 | $9.64 | $9.64 | 1,089,010 |
| 2022-05-30 | $9.62 | $9.94 | $9.46 | $9.62 | $9.62 | 2,274,230 |
| 2022-05-27 | $10.21 | $10.30 | $9.83 | $9.83 | $9.83 | 2,507,130 |
| 2022-05-26 | $9.81 | $10.29 | $9.76 | $10.24 | $10.24 | 3,078,600 |
| 2022-05-25 | $9.61 | $9.84 | $9.56 | $9.80 | $9.80 | 758,700 |
| 2022-05-24 | $10.20 | $10.26 | $9.68 | $9.68 | $9.68 | 2,116,800 |
| 2022-05-23 | $10.00 | $10.24 | $9.91 | $10.19 | $10.19 | 1,492,400 |
| 2022-05-20 | $10.01 | $10.24 | $9.90 | $9.98 | $9.98 | 1,808,070 |
| 2022-05-19 | $10.06 | $10.15 | $9.83 | $10.02 | $10.02 | 1,437,000 |
| 2022-05-18 | $10.20 | $10.33 | $10.12 | $10.19 | $10.19 | 926,200 |
| 2022-05-17 | $9.95 | $10.33 | $9.86 | $10.28 | $10.28 | 1,297,210 |
| 2022-05-16 | $9.72 | $9.98 | $9.72 | $9.95 | $9.95 | 1,052,000 |
| 2022-05-13 | $9.65 | $9.87 | $9.60 | $9.71 | $9.71 | 1,279,470 |
| 2022-05-12 | $9.24 | $9.72 | $9.24 | $9.65 | $9.65 | 2,438,390 |
| 2022-05-11 | $9.63 | $9.78 | $9.22 | $9.26 | $9.26 | 1,970,100 |
| 2022-05-10 | $9.58 | $9.88 | $9.50 | $9.67 | $9.67 | 1,766,860 |
| 2022-05-09 | $9.09 | $9.74 | $9.08 | $9.71 | $9.71 | 2,480,260 |
| 2022-05-06 | $9.40 | $9.40 | $9.03 | $9.28 | $9.28 | 3,667,090 |
| 2022-05-05 | $8.62 | $9.04 | $8.62 | $9.04 | $9.04 | 891,640 |
| 2022-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-05-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-04-28 | $8.17 | $8.61 | $8.10 | $8.61 | $8.61 | 1,925,130 |
| 2022-04-27 | $7.94 | $8.28 | $7.94 | $8.20 | $8.20 | 5,151,450 |
| 2022-04-26 | $8.65 | $8.84 | $8.36 | $8.36 | $8.36 | 2,314,950 |
| 2022-04-25 | $8.94 | $9.12 | $8.80 | $8.80 | $8.80 | 3,898,700 |
| 2022-04-22 | $9.68 | $9.68 | $9.26 | $9.26 | $9.26 | 2,512,530 |
| 2022-04-21 | $10.20 | $10.21 | $9.75 | $9.75 | $9.75 | 3,159,590 |
| 2022-04-20 | $10.63 | $10.69 | $10.17 | $10.26 | $10.26 | 2,310,420 |
| 2022-04-19 | $10.87 | $10.92 | $10.52 | $10.63 | $10.63 | 1,771,000 |
| 2022-04-18 | $10.87 | $10.93 | $10.76 | $10.88 | $10.88 | 730,920 |
| 2022-04-15 | $11.01 | $11.19 | $10.76 | $10.81 | $10.81 | 2,185,630 |
| 2022-04-14 | $10.76 | $11.26 | $10.75 | $11.18 | $11.18 | 3,264,230 |
| 2022-04-13 | $10.80 | $11.14 | $10.72 | $10.72 | $10.72 | 3,130,680 |
| 2022-04-12 | $10.81 | $11.00 | $10.48 | $10.95 | $10.95 | 3,161,070 |
| 2022-04-11 | $11.25 | $11.30 | $10.97 | $10.97 | $10.97 | 4,738,260 |
| 2022-04-08 | $11.23 | $12.08 | $11.23 | $11.55 | $11.55 | 7,938,670 |
| 2022-04-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 781,200 |
| 2022-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 751,100 |
| 2022-04-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-04-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2022-04-01 | $13.02 | $13.18 | $13.02 | $13.09 | $13.09 | 751,490 |
| 2022-03-31 | $13.07 | $13.18 | $12.94 | $13.09 | $13.09 | 758,700 |
| 2022-03-30 | $13.01 | $13.15 | $13.00 | $13.08 | $13.08 | 836,300 |
| 2022-03-29 | $13.05 | $13.15 | $12.94 | $12.98 | $12.98 | 685,900 |
| 2022-03-28 | $13.20 | $13.20 | $12.91 | $13.07 | $13.07 | 903,700 |
| 2022-03-25 | $13.38 | $13.46 | $13.26 | $13.26 | $13.26 | 502,900 |
| 2022-03-24 | $13.38 | $13.46 | $13.33 | $13.34 | $13.34 | 527,800 |
| 2022-03-23 | $13.38 | $13.45 | $13.34 | $13.43 | $13.43 | 519,700 |
| 2022-03-22 | $13.38 | $13.43 | $13.33 | $13.38 | $13.38 | 473,300 |
| 2022-03-21 | $13.45 | $13.55 | $13.38 | $13.46 | $13.46 | 666,100 |
| 2022-03-18 | $13.30 | $13.49 | $13.29 | $13.45 | $13.45 | 759,200 |
| 2022-03-17 | $13.12 | $13.41 | $13.12 | $13.39 | $13.39 | 1,175,200 |
| 2022-03-16 | $13.05 | $13.13 | $12.80 | $13.12 | $13.12 | 1,003,000 |
| 2022-03-15 | $13.35 | $13.50 | $12.77 | $12.85 | $12.85 | 1,507,100 |
| 2022-03-14 | $13.30 | $13.55 | $13.22 | $13.40 | $13.40 | 1,598,800 |
| 2022-03-11 | $13.06 | $13.39 | $13.06 | $13.28 | $13.28 | 1,009,700 |
| 2022-03-10 | $13.34 | $13.55 | $13.34 | $13.35 | $13.35 | 941,100 |
| 2022-03-09 | $13.55 | $13.64 | $12.87 | $13.34 | $13.34 | 1,381,100 |
| 2022-03-08 | $13.62 | $13.72 | $13.41 | $13.54 | $13.54 | 894,020 |
| 2022-03-07 | $13.81 | $13.89 | $13.56 | $13.61 | $13.61 | 1,036,500 |
| 2022-03-04 | $13.81 | $13.95 | $13.70 | $13.89 | $13.89 | 792,600 |
| 2022-03-03 | $14.00 | $14.05 | $13.78 | $13.80 | $13.80 | 1,013,700 |
| 2022-03-02 | $13.95 | $14.10 | $13.94 | $13.98 | $13.98 | 586,700 |
| 2022-03-01 | $13.92 | $14.11 | $13.90 | $13.98 | $13.98 | 859,500 |
| 2022-02-28 | $14.06 | $14.13 | $13.82 | $13.91 | $13.91 | 1,459,300 |
| 2022-02-25 | $14.15 | $14.35 | $14.01 | $14.24 | $14.24 | 1,420,600 |
| 2022-02-24 | $14.18 | $14.58 | $13.91 | $13.99 | $13.99 | 2,140,200 |
| 2022-02-23 | $14.40 | $14.46 | $14.05 | $14.20 | $14.20 | 1,640,900 |
| 2022-02-22 | $14.15 | $14.66 | $14.07 | $14.34 | $14.34 | 3,070,700 |
| 2022-02-21 | $13.92 | $14.04 | $13.83 | $13.99 | $13.99 | 991,500 |
| 2022-02-18 | $13.90 | $13.96 | $13.83 | $13.90 | $13.90 | 611,200 |
| 2022-02-17 | $13.78 | $13.99 | $13.72 | $13.93 | $13.93 | 853,500 |
| 2022-02-16 | $13.65 | $13.81 | $13.65 | $13.78 | $13.78 | 517,100 |
| 2022-02-15 | $13.53 | $13.73 | $13.50 | $13.65 | $13.65 | 471,400 |
| 2022-02-14 | $13.67 | $13.68 | $13.49 | $13.53 | $13.53 | 868,300 |
| 2022-02-11 | $14.00 | $14.01 | $13.72 | $13.73 | $13.73 | 982,510 |
| 2022-02-10 | $13.86 | $14.05 | $13.85 | $14.01 | $14.01 | 853,400 |
| 2022-02-09 | $13.79 | $13.91 | $13.75 | $13.87 | $13.87 | 744,610 |
| 2022-02-08 | $13.65 | $13.94 | $13.56 | $13.79 | $13.79 | 1,222,000 |
| 2022-02-07 | $13.36 | $13.63 | $13.33 | $13.63 | $13.63 | 1,096,800 |
| 2022-02-04 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-02-03 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-02-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-02-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2022-01-28 | $13.37 | $13.68 | $13.25 | $13.66 | $13.66 | 902,700 |
| 2022-01-27 | $13.44 | $13.51 | $13.16 | $13.26 | $13.26 | 1,475,600 |
| 2022-01-26 | $13.49 | $13.58 | $13.39 | $13.44 | $13.44 | 958,400 |
| 2022-01-25 | $13.76 | $13.84 | $13.39 | $13.51 | $13.51 | 985,100 |
| 2022-01-24 | $13.72 | $14.05 | $13.71 | $13.81 | $13.81 | 1,039,610 |
| 2022-01-21 | $13.69 | $14.12 | $13.62 | $13.89 | $13.89 | 1,126,760 |
| 2022-01-20 | $14.12 | $14.18 | $13.67 | $13.71 | $13.71 | 1,478,800 |
| 2022-01-19 | $14.00 | $14.25 | $13.92 | $14.05 | $14.05 | 1,009,360 |
| 2022-01-18 | $14.18 | $14.31 | $14.00 | $14.02 | $14.02 | 1,426,600 |
| 2022-01-17 | $14.49 | $14.49 | $13.91 | $14.27 | $14.27 | 3,750,510 |
| 2022-01-14 | $14.18 | $14.64 | $14.02 | $14.50 | $14.50 | 3,804,540 |
| 2022-01-13 | $13.55 | $14.20 | $13.51 | $13.94 | $13.94 | 3,031,780 |
| 2022-01-12 | $13.42 | $13.62 | $13.40 | $13.55 | $13.55 | 1,203,730 |
| 2022-01-11 | $13.38 | $13.56 | $13.35 | $13.43 | $13.43 | 1,474,250 |
| 2022-01-10 | $13.35 | $13.40 | $13.26 | $13.37 | $13.37 | 863,190 |
| 2022-01-07 | $13.40 | $13.48 | $13.36 | $13.37 | $13.37 | 1,415,450 |
| 2022-01-06 | $13.35 | $13.40 | $13.28 | $13.39 | $13.39 | 1,340,200 |
| 2022-01-05 | $13.46 | $13.52 | $13.26 | $13.38 | $13.38 | 1,897,600 |
| 2022-01-04 | $13.47 | $13.53 | $13.40 | $13.52 | $13.52 | 1,399,650 |
| 2022-01-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2021-12-31 | $13.38 | $13.51 | $13.35 | $13.46 | $13.46 | 904,500 |
| 2021-12-30 | $13.40 | $13.45 | $13.31 | $13.36 | $13.36 | 1,299,800 |
| 2021-12-29 | $13.28 | $13.55 | $13.28 | $13.35 | $13.35 | 1,405,300 |
| 2021-12-28 | $13.23 | $13.49 | $13.23 | $13.35 | $13.35 | 1,532,000 |
| 2021-12-27 | $13.59 | $13.67 | $13.36 | $13.40 | $13.40 | 1,734,100 |
| 2021-12-24 | $13.90 | $13.90 | $13.67 | $13.68 | $13.68 | 1,375,300 |
| 2021-12-23 | $14.03 | $14.07 | $13.73 | $13.84 | $13.84 | 1,096,650 |
| 2021-12-22 | $13.88 | $14.16 | $13.85 | $14.06 | $14.06 | 1,236,300 |
| 2021-12-21 | $14.35 | $14.43 | $13.72 | $13.87 | $13.87 | 2,952,860 |
| 2021-12-20 | $14.69 | $14.85 | $14.35 | $14.39 | $14.39 | 1,676,200 |
| 2021-12-17 | $14.48 | $14.87 | $14.40 | $14.78 | $14.78 | 1,808,590 |
| 2021-12-16 | $14.42 | $14.58 | $14.32 | $14.36 | $14.36 | 1,556,800 |
| 2021-12-15 | $14.50 | $14.83 | $14.50 | $14.59 | $14.59 | 2,507,200 |
| 2021-12-14 | $14.66 | $15.05 | $14.38 | $14.42 | $14.42 | 5,870,800 |
| 2021-12-13 | $13.98 | $14.33 | $13.95 | $14.33 | $14.33 | 2,702,250 |
| 2021-12-10 | $13.58 | $13.84 | $13.58 | $13.65 | $13.65 | 1,294,290 |
| 2021-12-09 | $13.60 | $13.68 | $13.52 | $13.60 | $13.60 | 967,000 |
| 2021-12-08 | $13.41 | $13.75 | $13.40 | $13.65 | $13.65 | 1,362,200 |
| 2021-12-07 | $13.45 | $13.50 | $13.31 | $13.45 | $13.45 | 832,800 |
| 2021-12-06 | $13.54 | $13.56 | $13.39 | $13.42 | $13.42 | 1,095,300 |
| 2021-12-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 1,147,800 |
| 2021-12-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 1,216,900 |
| 2021-12-01 | $13.30 | $13.39 | $13.24 | $13.38 | $13.38 | 773,700 |
| 2021-11-30 | $13.29 | $13.45 | $13.23 | $13.30 | $13.30 | 995,100 |
| 2021-11-29 | $13.35 | $13.38 | $13.18 | $13.25 | $13.25 | 1,409,600 |
| 2021-11-26 | $13.62 | $13.66 | $13.45 | $13.47 | $13.47 | 747,400 |
| 2021-11-25 | $13.69 | $13.79 | $13.60 | $13.62 | $13.62 | 820,740 |
| 2021-11-24 | $13.68 | $13.95 | $13.67 | $13.72 | $13.72 | 1,455,180 |
| 2021-11-23 | $13.70 | $13.78 | $13.61 | $13.68 | $13.68 | 1,158,600 |
| 2021-11-22 | $13.53 | $13.73 | $13.53 | $13.70 | $13.70 | 1,154,900 |
| 2021-11-19 | $13.30 | $13.74 | $13.26 | $13.66 | $13.66 | 1,475,950 |
| 2021-11-18 | $13.46 | $13.48 | $13.28 | $13.30 | $13.30 | 1,002,100 |
| 2021-11-17 | $13.41 | $13.51 | $13.41 | $13.45 | $13.45 | 777,500 |
| 2021-11-16 | $13.47 | $13.56 | $13.45 | $13.47 | $13.47 | 539,100 |
| 2021-11-15 | $13.62 | $13.69 | $13.45 | $13.50 | $13.50 | 948,950 |
| 2021-11-12 | $13.43 | $13.84 | $13.34 | $13.59 | $13.59 | 1,491,190 |
| 2021-11-11 | $13.35 | $13.56 | $13.27 | $13.38 | $13.38 | 849,600 |
| 2021-11-10 | $13.37 | $13.42 | $13.25 | $13.31 | $13.31 | 607,280 |
| 2021-11-09 | $13.37 | $13.45 | $13.31 | $13.37 | $13.37 | 629,900 |
| 2021-11-08 | $13.51 | $13.52 | $13.25 | $13.37 | $13.37 | 861,700 |
| 2021-11-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 597,900 |
| 2021-11-04 | $13.36 | $13.60 | $13.35 | $13.54 | $13.54 | 694,200 |
| 2021-11-03 | $13.36 | $13.51 | $13.28 | $13.39 | $13.39 | 585,800 |
| 2021-11-02 | $13.18 | $13.78 | $13.15 | $13.37 | $13.37 | 1,403,600 |
| 2021-11-01 | $13.09 | $13.23 | $13.00 | $13.16 | $13.16 | 808,400 |
| 2021-10-29 | $13.13 | $13.38 | $13.01 | $13.26 | $13.26 | 945,100 |
| 2021-10-28 | $12.92 | $13.29 | $12.79 | $13.15 | $13.15 | 1,130,900 |
| 2021-10-27 | $13.26 | $13.29 | $12.88 | $12.94 | $12.94 | 1,230,300 |
| 2021-10-26 | $13.40 | $13.46 | $13.28 | $13.30 | $13.30 | 547,800 |
| 2021-10-25 | $13.58 | $13.60 | $13.22 | $13.42 | $13.42 | 649,500 |
| 2021-10-22 | $13.50 | $13.62 | $13.40 | $13.54 | $13.54 | 829,350 |
| 2021-10-21 | $13.50 | $13.63 | $13.36 | $13.43 | $13.43 | 551,600 |
| 2021-10-20 | $13.52 | $13.67 | $13.46 | $13.47 | $13.47 | 454,600 |
| 2021-10-19 | $13.27 | $13.89 | $13.27 | $13.49 | $13.49 | 969,600 |
| 2021-10-18 | $13.38 | $13.38 | $13.19 | $13.29 | $13.29 | 529,100 |
| 2021-10-15 | $13.27 | $13.40 | $13.22 | $13.30 | $13.30 | 744,300 |
| 2021-10-14 | $13.50 | $13.50 | $13.19 | $13.27 | $13.27 | 1,562,800 |
| 2021-10-13 | $13.56 | $13.73 | $13.43 | $13.50 | $13.50 | 824,550 |
| 2021-10-12 | $13.71 | $13.77 | $13.50 | $13.56 | $13.56 | 592,200 |
| 2021-10-11 | $13.79 | $13.79 | $13.62 | $13.71 | $13.71 | 503,000 |
| 2021-10-08 | $13.60 | $13.82 | $13.55 | $13.70 | $13.70 | 825,500 |
| 2021-10-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2021-10-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2021-09-30 | $13.18 | $13.79 | $13.16 | $13.51 | $13.51 | 1,057,210 |
| 2021-09-29 | $13.54 | $13.54 | $13.09 | $13.13 | $13.13 | 1,428,050 |
| 2021-09-28 | $13.69 | $13.74 | $13.41 | $13.55 | $13.55 | 637,900 |
| 2021-09-27 | $14.00 | $14.08 | $13.40 | $13.55 | $13.55 | 1,372,350 |
| 2021-09-24 | $14.51 | $14.54 | $13.95 | $14.04 | $14.04 | 1,257,350 |
| 2021-09-23 | $14.44 | $14.57 | $14.44 | $14.48 | $14.48 | 752,900 |
| 2021-09-22 | $14.66 | $14.66 | $14.45 | $14.46 | $14.46 | 1,072,450 |
| 2021-09-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2021-09-20 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2021-09-17 | $14.61 | $14.87 | $14.56 | $14.79 | $14.79 | 863,900 |
| 2021-09-16 | $14.58 | $14.76 | $14.52 | $14.60 | $14.60 | 770,600 |
| 2021-09-15 | $14.60 | $14.67 | $14.50 | $14.61 | $14.61 | 768,210 |
| 2021-09-14 | $14.81 | $14.87 | $14.57 | $14.61 | $14.61 | 1,090,400 |
| 2021-09-13 | $15.11 | $15.24 | $14.76 | $14.80 | $14.80 | 1,223,900 |
| 2021-09-10 | $15.05 | $15.51 | $15.00 | $15.15 | $15.15 | 1,269,900 |
| 2021-09-09 | $14.90 | $15.21 | $14.84 | $15.16 | $15.16 | 1,160,900 |
| 2021-09-08 | $14.98 | $14.99 | $14.86 | $14.91 | $14.91 | 766,110 |
| 2021-09-07 | $14.90 | $15.11 | $14.84 | $14.97 | $14.97 | 643,260 |
| 2021-09-06 | $14.78 | $14.96 | $14.77 | $14.87 | $14.87 | 803,200 |
| 2021-09-03 | $14.74 | $14.95 | $14.74 | $14.83 | $14.83 | 572,550 |
| 2021-09-02 | $14.73 | $15.00 | $14.71 | $14.86 | $14.86 | 588,820 |
| 2021-09-01 | $14.81 | $14.98 | $14.61 | $14.73 | $14.73 | 784,570 |
| 2021-08-31 | $14.82 | $14.89 | $14.68 | $14.88 | $14.88 | 778,100 |
| 2021-08-30 | $15.06 | $15.20 | $14.73 | $14.82 | $14.82 | 2,457,600 |
| 2021-08-27 | $15.41 | $15.60 | $15.23 | $15.24 | $15.24 | 1,287,510 |
| 2021-08-26 | $15.31 | $15.95 | $15.31 | $15.68 | $15.68 | 2,000,780 |
| 2021-08-25 | $15.71 | $15.78 | $15.35 | $15.42 | $15.42 | 1,661,460 |
| 2021-08-24 | $14.74 | $15.59 | $14.73 | $15.59 | $15.59 | 2,244,170 |
| 2021-08-23 | $14.50 | $14.97 | $14.48 | $14.85 | $14.85 | 1,295,400 |
| 2021-08-20 | $14.47 | $14.62 | $14.33 | $14.59 | $14.59 | 812,750 |
| 2021-08-19 | $14.49 | $14.56 | $14.44 | $14.50 | $14.50 | 785,610 |
| 2021-08-18 | $14.58 | $14.58 | $14.46 | $14.48 | $14.48 | 749,900 |
| 2021-08-17 | $14.51 | $14.62 | $14.43 | $14.51 | $14.51 | 800,800 |
| 2021-08-16 | $14.55 | $14.69 | $14.47 | $14.49 | $14.49 | 769,050 |
| 2021-08-13 | $14.70 | $14.85 | $14.53 | $14.58 | $14.58 | 927,020 |
| 2021-08-12 | $14.61 | $14.85 | $14.60 | $14.74 | $14.74 | 790,590 |
| 2021-08-11 | $14.78 | $14.88 | $14.58 | $14.65 | $14.65 | 1,069,000 |
| 2021-08-10 | $14.52 | $15.08 | $14.51 | $14.90 | $14.90 | 1,200,700 |
| 2021-08-09 | $14.57 | $14.62 | $14.41 | $14.54 | $14.54 | 501,110 |
| 2021-08-06 | $14.19 | $14.78 | $14.19 | $14.58 | $14.58 | 724,910 |
| 2021-08-05 | $14.61 | $14.65 | $14.26 | $14.29 | $14.29 | 1,102,670 |
| 2021-08-04 | $14.78 | $14.88 | $14.65 | $14.66 | $14.66 | 801,900 |
| 2021-08-03 | $14.73 | $14.81 | $14.60 | $14.65 | $14.65 | 1,056,600 |
| 2021-08-02 | $14.38 | $14.80 | $14.11 | $14.80 | $14.80 | 2,884,950 |
| 2021-07-30 | $14.70 | $15.05 | $14.50 | $14.82 | $14.82 | 1,430,920 |
| 2021-07-29 | $14.50 | $14.97 | $14.40 | $14.67 | $14.67 | 1,280,170 |
| 2021-07-28 | $14.96 | $14.97 | $14.12 | $14.32 | $14.32 | 1,765,500 |
| 2021-07-27 | $15.58 | $15.73 | $14.86 | $14.86 | $14.86 | 2,326,260 |
| 2021-07-26 | $15.48 | $15.76 | $14.84 | $15.62 | $15.62 | 2,302,680 |
| 2021-07-23 | $15.49 | $15.88 | $15.14 | $15.20 | $15.20 | 2,458,620 |
| 2021-07-22 | $16.20 | $16.56 | $15.38 | $15.49 | $15.49 | 3,896,050 |
| 2021-07-21 | $15.31 | $15.94 | $15.20 | $15.94 | $15.94 | 2,424,850 |
| 2021-07-20 | $14.85 | $15.18 | $14.74 | $15.18 | $15.18 | 1,978,450 |
| 2021-07-19 | $15.82 | $15.88 | $15.12 | $15.12 | $15.12 | 2,947,200 |
| 2021-07-16 | $15.29 | $16.24 | $15.20 | $15.92 | $15.92 | 3,560,660 |
| 2021-07-15 | $15.44 | $16.03 | $15.26 | $15.55 | $15.55 | 4,703,610 |
| 2021-07-14 | $14.54 | $15.33 | $14.53 | $15.33 | $15.33 | 4,937,510 |
| 2021-07-13 | $14.85 | $14.85 | $14.31 | $14.60 | $14.60 | 8,452,200 |
| 2021-07-12 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 1,523,200 |
| 2021-07-09 | $12.94 | $13.47 | $12.94 | $13.47 | $13.47 | 1,999,220 |
| 2021-07-08 | $12.83 | $12.85 | $12.79 | $12.83 | $12.83 | 621,500 |
| 2021-07-07 | $12.82 | $12.92 | $12.81 | $12.89 | $12.84 | 815,230 |
| 2021-07-06 | $12.84 | $12.90 | $12.79 | $12.85 | $12.80 | 684,900 |
| 2021-07-05 | $12.76 | $12.91 | $12.75 | $12.84 | $12.79 | 696,000 |
| 2021-07-02 | $12.74 | $12.85 | $12.71 | $12.77 | $12.72 | 801,600 |
| 2021-07-01 | $12.88 | $12.92 | $12.76 | $12.77 | $12.72 | 1,044,500 |
| 2021-06-30 | $12.87 | $13.03 | $12.85 | $12.92 | $12.87 | 914,200 |
| 2021-06-29 | $12.88 | $12.89 | $12.82 | $12.86 | $12.81 | 814,310 |
| 2021-06-28 | $12.91 | $12.96 | $12.85 | $12.87 | $12.82 | 1,893,550 |
| 2021-06-25 | $13.04 | $13.21 | $13.01 | $13.09 | $13.04 | 1,316,040 |
| 2021-06-24 | $12.98 | $13.11 | $12.96 | $13.04 | $12.99 | 880,900 |
| 2021-06-23 | $13.12 | $13.12 | $12.99 | $13.02 | $12.97 | 984,600 |
| 2021-06-22 | $12.99 | $13.18 | $12.93 | $13.13 | $13.08 | 1,012,500 |
| 2021-06-21 | $13.05 | $13.07 | $12.96 | $12.99 | $12.94 | 715,110 |
| 2021-06-18 | $13.07 | $13.17 | $13.01 | $13.07 | $13.02 | 653,110 |
| 2021-06-17 | $12.86 | $13.19 | $12.86 | $13.03 | $12.98 | 869,400 |
| 2021-06-16 | $13.01 | $13.01 | $12.87 | $12.88 | $12.83 | 615,400 |
| 2021-06-15 | $13.10 | $13.14 | $12.94 | $12.96 | $12.91 | 774,730 |
| 2021-06-14 | $13.13 | $13.13 | $13.13 | $13.13 | $13.08 | 0 |
| 2021-06-11 | $13.10 | $13.26 | $12.95 | $13.13 | $13.08 | 1,102,000 |
| 2021-06-10 | $13.12 | $13.37 | $13.06 | $13.11 | $13.06 | 1,198,500 |
| 2021-06-09 | $13.21 | $13.21 | $13.11 | $13.14 | $13.09 | 1,157,000 |
| 2021-06-08 | $12.86 | $13.44 | $12.85 | $13.22 | $13.17 | 2,247,980 |
| 2021-06-07 | $12.85 | $12.89 | $12.83 | $12.86 | $12.81 | 786,600 |
| 2021-06-04 | $12.94 | $12.95 | $12.85 | $12.86 | $12.81 | 921,590 |
| 2021-06-03 | $12.86 | $12.99 | $12.83 | $12.93 | $12.88 | 1,357,580 |
| 2021-06-02 | $12.91 | $12.94 | $12.80 | $12.89 | $12.84 | 1,193,330 |
| 2021-06-01 | $12.94 | $13.01 | $12.87 | $12.90 | $12.85 | 904,500 |
| 2021-05-31 | $12.99 | $12.99 | $12.85 | $12.88 | $12.83 | 1,545,130 |
| 2021-05-28 | $13.10 | $13.16 | $12.96 | $13.14 | $13.09 | 1,284,200 |
| 2021-05-27 | $12.96 | $13.25 | $12.91 | $13.05 | $13.00 | 1,210,200 |
| 2021-05-26 | $12.91 | $13.02 | $12.83 | $12.97 | $12.92 | 933,900 |
| 2021-05-25 | $12.86 | $12.95 | $12.84 | $12.88 | $12.83 | 839,230 |
| 2021-05-24 | $12.96 | $12.99 | $12.91 | $12.91 | $12.86 | 781,290 |
| 2021-05-21 | $12.97 | $13.07 | $12.88 | $12.96 | $12.91 | 696,590 |
| 2021-05-20 | $13.07 | $13.10 | $12.93 | $12.96 | $12.91 | 695,100 |
| 2021-05-19 | $13.05 | $13.26 | $13.03 | $13.07 | $13.02 | 1,021,500 |
| 2021-05-18 | $12.60 | $13.20 | $12.60 | $13.11 | $13.06 | 1,790,800 |
| 2021-05-17 | $13.05 | $13.18 | $12.75 | $12.80 | $12.75 | 1,925,100 |
| 2021-05-14 | $13.09 | $13.25 | $13.09 | $13.13 | $13.08 | 1,342,000 |
| 2021-05-13 | $13.20 | $13.33 | $13.11 | $13.14 | $13.09 | 818,400 |
| 2021-05-12 | $13.18 | $13.40 | $13.11 | $13.32 | $13.27 | 1,034,700 |
| 2021-05-11 | $12.97 | $13.35 | $12.92 | $13.23 | $13.18 | 1,404,540 |
| 2021-05-10 | $13.08 | $13.17 | $12.94 | $12.97 | $12.92 | 1,320,600 |
| 2021-05-07 | $13.25 | $13.29 | $13.00 | $13.05 | $13.00 | 1,544,140 |
| 2021-05-06 | $13.14 | $13.43 | $13.13 | $13.24 | $13.19 | 1,166,440 |
| 2021-05-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.16 | 0 |
| 2021-05-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.16 | 0 |
| 2021-04-30 | $13.02 | $13.29 | $12.83 | $13.21 | $13.16 | 2,122,340 |
| 2021-04-29 | $12.61 | $13.45 | $12.61 | $13.03 | $12.98 | 6,075,650 |
| 2021-04-28 | $12.81 | $12.81 | $12.81 | $12.81 | $12.76 | 1,089,000 |
| 2021-04-27 | $13.48 | $13.48 | $13.48 | $13.48 | $13.43 | 161,600 |
| 2021-04-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.13 | 159,400 |
| 2021-04-22 | $14.91 | $15.01 | $14.85 | $14.94 | $14.88 | 1,109,800 |
| 2021-04-21 | $14.90 | $14.96 | $14.75 | $14.94 | $14.88 | 1,045,900 |
| 2021-04-20 | $14.90 | $15.11 | $14.85 | $14.91 | $14.85 | 1,104,600 |
| 2021-04-19 | $14.88 | $15.00 | $14.83 | $14.91 | $14.85 | 1,022,800 |
| 2021-04-16 | $14.71 | $14.97 | $14.68 | $14.89 | $14.83 | 1,452,600 |
| 2021-04-15 | $14.59 | $14.73 | $14.59 | $14.71 | $14.65 | 773,300 |
| 2021-04-14 | $14.50 | $14.66 | $14.47 | $14.66 | $14.60 | 773,310 |
| 2021-04-13 | $14.49 | $14.54 | $14.32 | $14.54 | $14.48 | 844,800 |
| 2021-04-12 | $14.64 | $14.66 | $14.40 | $14.46 | $14.40 | 1,302,810 |
| 2021-04-09 | $14.65 | $14.77 | $14.64 | $14.67 | $14.61 | 634,200 |
| 2021-04-08 | $14.53 | $14.97 | $14.44 | $14.72 | $14.66 | 1,442,110 |
| 2021-04-07 | $14.63 | $14.64 | $14.44 | $14.48 | $14.42 | 828,000 |
| 2021-04-06 | $14.55 | $14.69 | $14.50 | $14.60 | $14.54 | 477,100 |
| 2021-04-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.51 | 0 |
| 2021-04-02 | $14.45 | $14.63 | $14.45 | $14.57 | $14.51 | 664,600 |
| 2021-04-01 | $14.48 | $14.58 | $14.40 | $14.46 | $14.40 | 546,400 |
| 2021-03-31 | $14.52 | $14.60 | $14.45 | $14.50 | $14.44 | 541,100 |
| 2021-03-30 | $14.47 | $14.63 | $14.38 | $14.61 | $14.55 | 979,010 |
| 2021-03-29 | $14.62 | $14.75 | $14.47 | $14.50 | $14.44 | 1,784,800 |
| 2021-03-26 | $14.65 | $14.90 | $14.65 | $14.82 | $14.76 | 1,119,400 |
| 2021-03-25 | $14.61 | $14.79 | $14.53 | $14.64 | $14.58 | 902,300 |
| 2021-03-24 | $14.72 | $14.94 | $14.65 | $14.66 | $14.60 | 818,100 |
| 2021-03-23 | $15.00 | $15.06 | $14.67 | $14.89 | $14.83 | 1,295,600 |
| 2021-03-22 | $14.88 | $15.08 | $14.88 | $15.00 | $14.94 | 883,900 |
| 2021-03-19 | $14.60 | $15.12 | $14.60 | $14.98 | $14.92 | 1,555,500 |
| 2021-03-18 | $14.90 | $14.99 | $14.60 | $14.64 | $14.58 | 1,429,010 |
| 2021-03-17 | $14.82 | $14.97 | $14.77 | $14.97 | $14.91 | 748,600 |
| 2021-03-16 | $15.10 | $15.11 | $14.87 | $14.95 | $14.89 | 1,123,300 |
| 2021-03-15 | $15.05 | $15.20 | $14.90 | $15.08 | $15.02 | 1,799,610 |
| 2021-03-12 | $14.59 | $15.13 | $14.51 | $14.99 | $14.93 | 2,191,900 |
| 2021-03-11 | $14.27 | $14.69 | $14.27 | $14.65 | $14.59 | 1,477,500 |
| 2021-03-10 | $14.48 | $14.48 | $14.27 | $14.32 | $14.26 | 824,770 |
| 2021-03-09 | $14.54 | $14.68 | $14.21 | $14.38 | $14.32 | 1,406,410 |
| 2021-03-08 | $14.50 | $14.78 | $14.44 | $14.59 | $14.53 | 1,518,950 |
| 2021-03-05 | $14.49 | $14.68 | $14.45 | $14.50 | $14.44 | 1,354,010 |
| 2021-03-04 | $14.30 | $14.97 | $14.19 | $14.54 | $14.48 | 2,607,500 |
| 2021-03-03 | $14.09 | $14.32 | $14.02 | $14.30 | $14.24 | 1,233,110 |
| 2021-03-02 | $14.11 | $14.18 | $14.01 | $14.08 | $14.03 | 1,134,500 |
| 2021-03-01 | $13.99 | $14.21 | $13.91 | $14.10 | $14.05 | 1,794,250 |
| 2021-02-26 | $14.12 | $14.38 | $14.08 | $14.14 | $14.09 | 1,477,300 |
| 2021-02-25 | $14.57 | $14.73 | $14.16 | $14.20 | $14.14 | 1,268,300 |
| 2021-02-24 | $14.49 | $14.83 | $14.35 | $14.45 | $14.39 | 1,708,800 |
| 2021-02-23 | $14.38 | $14.56 | $14.04 | $14.52 | $14.46 | 1,803,200 |
| 2021-02-22 | $14.40 | $14.85 | $14.40 | $14.41 | $14.35 | 1,757,910 |
| 2021-02-19 | $14.17 | $14.42 | $14.17 | $14.42 | $14.36 | 1,193,600 |
| 2021-02-18 | $14.09 | $14.46 | $14.01 | $14.17 | $14.11 | 1,376,720 |
| 2021-02-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2021-02-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2021-02-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2021-02-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2021-02-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2021-02-10 | $14.15 | $14.23 | $13.80 | $14.02 | $13.97 | 1,047,400 |
| 2021-02-09 | $13.88 | $14.30 | $13.86 | $14.20 | $14.14 | 1,239,950 |
| 2021-02-08 | $13.33 | $13.99 | $13.31 | $13.97 | $13.92 | 1,632,050 |
| 2021-02-05 | $13.15 | $13.54 | $13.15 | $13.32 | $13.27 | 706,340 |
| 2021-02-04 | $13.53 | $13.53 | $13.07 | $13.16 | $13.11 | 1,238,700 |
| 2021-02-03 | $13.70 | $13.73 | $13.47 | $13.53 | $13.48 | 773,000 |
| 2021-02-02 | $13.61 | $13.76 | $13.58 | $13.73 | $13.68 | 702,360 |
| 2021-02-01 | $13.58 | $13.66 | $13.43 | $13.61 | $13.56 | 1,744,020 |
| 2021-01-29 | $13.99 | $14.14 | $13.77 | $13.83 | $13.78 | 1,016,160 |
| 2021-01-28 | $13.93 | $14.12 | $13.81 | $13.95 | $13.90 | 800,920 |
| 2021-01-27 | $13.86 | $14.06 | $13.86 | $14.00 | $13.95 | 845,500 |
| 2021-01-26 | $14.28 | $14.29 | $13.86 | $13.86 | $13.81 | 1,333,950 |
| 2021-01-25 | $14.26 | $14.59 | $14.02 | $14.27 | $14.21 | 1,561,510 |
| 2021-01-22 | $14.52 | $14.57 | $14.25 | $14.25 | $14.19 | 1,247,710 |
| 2021-01-21 | $14.37 | $14.62 | $14.37 | $14.57 | $14.51 | 1,062,180 |
| 2021-01-20 | $14.38 | $14.78 | $14.32 | $14.47 | $14.41 | 1,237,880 |
| 2021-01-19 | $14.44 | $14.58 | $14.30 | $14.39 | $14.33 | 995,410 |
| 2021-01-18 | $14.54 | $14.54 | $14.30 | $14.44 | $14.38 | 1,228,270 |
| 2021-01-15 | $14.38 | $14.61 | $14.33 | $14.55 | $14.49 | 1,126,000 |
| 2021-01-14 | $14.18 | $14.47 | $14.04 | $14.38 | $14.32 | 1,210,690 |
| 2021-01-13 | $14.41 | $14.41 | $14.04 | $14.20 | $14.14 | 1,100,200 |
| 2021-01-12 | $14.10 | $14.41 | $14.06 | $14.40 | $14.34 | 1,177,300 |
| 2021-01-11 | $14.19 | $14.48 | $13.98 | $14.15 | $14.10 | 1,280,090 |
| 2021-01-08 | $13.95 | $14.72 | $13.87 | $14.30 | $14.24 | 1,626,930 |
| 2021-01-07 | $14.47 | $14.50 | $13.90 | $14.02 | $13.97 | 2,256,200 |
| 2021-01-06 | $14.70 | $14.84 | $14.40 | $14.53 | $14.47 | 2,248,470 |
| 2021-01-05 | $15.36 | $15.36 | $14.80 | $14.86 | $14.80 | 2,402,970 |
| 2021-01-04 | $15.36 | $15.40 | $15.11 | $15.32 | $15.26 | 1,830,810 |
| 2021-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.23 | 0 |
| 2020-12-31 | $15.35 | $15.58 | $15.16 | $15.29 | $15.23 | 1,718,100 |
| 2020-12-30 | $15.22 | $15.67 | $15.20 | $15.40 | $15.34 | 1,742,080 |
| 2020-12-29 | $15.01 | $15.47 | $14.68 | $15.18 | $15.12 | 1,837,700 |
| 2020-12-28 | $16.00 | $16.14 | $15.39 | $15.39 | $15.33 | 3,543,600 |
| 2020-12-25 | $16.36 | $16.96 | $16.16 | $16.20 | $16.14 | 3,112,300 |
| 2020-12-24 | $15.48 | $16.33 | $15.38 | $16.33 | $16.27 | 2,781,000 |
| 2020-12-23 | $15.45 | $15.70 | $15.31 | $15.55 | $15.49 | 1,412,000 |
| 2020-12-22 | $15.77 | $16.05 | $15.40 | $15.43 | $15.37 | 1,826,800 |
| 2020-12-21 | $16.30 | $16.49 | $15.67 | $15.92 | $15.86 | 2,000,950 |
| 2020-12-18 | $16.46 | $16.66 | $16.26 | $16.38 | $16.32 | 1,596,160 |
| 2020-12-17 | $16.74 | $16.89 | $16.11 | $16.42 | $16.36 | 2,516,320 |
| 2020-12-16 | $17.01 | $17.25 | $16.85 | $16.86 | $16.79 | 1,616,600 |
| 2020-12-15 | $17.19 | $17.19 | $16.74 | $16.95 | $16.88 | 1,675,240 |
| 2020-12-14 | $16.53 | $17.28 | $16.45 | $17.13 | $17.06 | 2,380,130 |
| 2020-12-11 | $16.78 | $16.85 | $16.19 | $16.53 | $16.47 | 1,917,770 |
| 2020-12-10 | $16.55 | $16.79 | $16.15 | $16.65 | $16.59 | 2,208,900 |
| 2020-12-09 | $16.52 | $17.04 | $16.43 | $16.64 | $16.58 | 3,303,230 |
| 2020-12-08 | $17.48 | $17.48 | $16.44 | $16.48 | $16.42 | 5,568,620 |
| 2020-12-07 | $16.65 | $17.48 | $16.56 | $17.30 | $17.23 | 5,372,450 |
| 2020-12-04 | $16.45 | $16.98 | $16.39 | $16.65 | $16.59 | 5,340,010 |
| 2020-12-03 | $15.38 | $16.17 | $15.31 | $16.17 | $16.11 | 2,234,300 |
| 2020-12-02 | $15.52 | $15.67 | $15.30 | $15.40 | $15.34 | 1,524,210 |
| 2020-12-01 | $15.23 | $15.59 | $15.23 | $15.55 | $15.49 | 1,639,770 |
| 2020-11-30 | $14.92 | $15.67 | $14.92 | $15.34 | $15.28 | 2,771,060 |
| 2020-11-27 | $15.18 | $15.28 | $14.89 | $14.97 | $14.91 | 1,874,000 |
| 2020-11-26 | $15.16 | $15.49 | $15.15 | $15.25 | $15.19 | 1,934,780 |
| 2020-11-25 | $15.80 | $15.88 | $15.16 | $15.16 | $15.10 | 5,688,470 |
| 2020-11-24 | $16.13 | $16.43 | $15.96 | $15.96 | $15.90 | 4,792,720 |
| 2020-11-23 | $16.00 | $16.80 | $16.00 | $16.80 | $16.73 | 2,276,390 |
| 2020-11-20 | $15.18 | $16.00 | $15.18 | $16.00 | $15.94 | 3,969,080 |
| 2020-11-19 | $15.29 | $15.54 | $15.09 | $15.24 | $15.18 | 3,296,260 |
| 2020-11-18 | $14.41 | $15.11 | $14.41 | $15.11 | $15.05 | 3,378,720 |
| 2020-11-17 | $14.66 | $14.72 | $14.38 | $14.39 | $14.33 | 1,236,100 |
| 2020-11-16 | $14.65 | $14.79 | $14.54 | $14.66 | $14.60 | 2,293,660 |
| 2020-11-13 | $13.95 | $14.65 | $13.78 | $14.65 | $14.59 | 4,097,990 |
| 2020-11-12 | $14.12 | $14.33 | $13.89 | $13.95 | $13.90 | 1,080,250 |
| 2020-11-11 | $14.22 | $14.43 | $14.11 | $14.23 | $14.17 | 1,146,560 |
| 2020-11-10 | $14.32 | $14.88 | $14.14 | $14.24 | $14.18 | 3,217,680 |
| 2020-11-09 | $13.60 | $14.23 | $13.52 | $14.23 | $14.17 | 2,049,990 |
| 2020-11-06 | $13.53 | $13.58 | $13.42 | $13.55 | $13.50 | 914,840 |
| 2020-11-05 | $13.52 | $13.64 | $13.41 | $13.58 | $13.53 | 937,600 |
| 2020-11-04 | $13.38 | $13.54 | $13.26 | $13.46 | $13.41 | 847,500 |
| 2020-11-03 | $13.09 | $13.41 | $13.08 | $13.32 | $13.27 | 724,900 |
| 2020-11-02 | $13.02 | $13.21 | $13.02 | $13.08 | $13.03 | 786,600 |
| 2020-10-30 | $13.67 | $13.67 | $13.02 | $13.07 | $13.02 | 1,053,200 |
| 2020-10-29 | $13.41 | $13.53 | $13.39 | $13.45 | $13.40 | 531,000 |
| 2020-10-28 | $13.48 | $13.52 | $13.42 | $13.49 | $13.44 | 623,600 |
| 2020-10-27 | $13.63 | $13.64 | $13.50 | $13.52 | $13.47 | 759,600 |
| 2020-10-26 | $13.65 | $13.75 | $13.41 | $13.63 | $13.58 | 756,900 |
| 2020-10-23 | $13.83 | $14.04 | $13.75 | $13.79 | $13.74 | 741,280 |
| 2020-10-22 | $13.86 | $13.86 | $13.71 | $13.80 | $13.75 | 572,270 |
| 2020-10-21 | $14.00 | $14.00 | $13.80 | $13.86 | $13.81 | 591,300 |
| 2020-10-20 | $13.90 | $13.99 | $13.89 | $13.96 | $13.91 | 523,610 |
| 2020-10-19 | $14.06 | $14.08 | $13.95 | $13.98 | $13.93 | 502,700 |
| 2020-10-16 | $13.91 | $14.06 | $13.85 | $14.01 | $13.96 | 449,850 |
| 2020-10-15 | $14.05 | $14.08 | $13.90 | $13.91 | $13.86 | 728,500 |
| 2020-10-14 | $14.13 | $14.13 | $13.99 | $13.99 | $13.94 | 603,100 |
| 2020-10-13 | $14.18 | $14.18 | $14.05 | $14.09 | $14.04 | 507,360 |
| 2020-10-12 | $13.96 | $14.21 | $13.96 | $14.18 | $14.12 | 920,110 |
| 2020-10-09 | $14.00 | $14.04 | $13.87 | $13.98 | $13.93 | 635,550 |
| 2020-10-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-10-07 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-10-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-10-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-10-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-10-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 0 |
| 2020-09-30 | $13.85 | $13.92 | $13.79 | $13.85 | $13.80 | 467,700 |
| 2020-09-29 | $13.85 | $13.87 | $13.71 | $13.85 | $13.80 | 587,800 |
| 2020-09-28 | $14.00 | $14.08 | $13.71 | $13.75 | $13.70 | 1,017,100 |
| 2020-09-25 | $14.11 | $14.28 | $14.01 | $14.10 | $14.05 | 467,100 |
| 2020-09-24 | $14.50 | $14.50 | $13.98 | $14.13 | $14.08 | 933,600 |
| 2020-09-23 | $14.50 | $14.65 | $14.40 | $14.55 | $14.49 | 777,400 |
| 2020-09-22 | $14.30 | $14.52 | $14.22 | $14.50 | $14.44 | 525,550 |
| 2020-09-21 | $14.54 | $14.56 | $14.38 | $14.46 | $14.40 | 650,800 |
| 2020-09-18 | $14.45 | $14.53 | $14.34 | $14.47 | $14.41 | 681,450 |
| 2020-09-17 | $14.16 | $14.51 | $14.10 | $14.48 | $14.42 | 1,209,930 |
| 2020-09-16 | $14.26 | $14.26 | $14.11 | $14.16 | $14.11 | 358,400 |
| 2020-09-15 | $14.15 | $14.24 | $13.98 | $14.23 | $14.17 | 536,900 |
| 2020-09-14 | $14.08 | $14.23 | $14.07 | $14.13 | $14.08 | 619,290 |
| 2020-09-11 | $13.79 | $14.14 | $13.71 | $14.12 | $14.07 | 651,520 |
| 2020-09-10 | $14.49 | $14.55 | $13.76 | $13.83 | $13.78 | 1,777,300 |
| 2020-09-09 | $14.50 | $14.58 | $14.38 | $14.44 | $14.38 | 1,275,110 |
| 2020-09-08 | $14.62 | $14.74 | $14.52 | $14.65 | $14.59 | 817,700 |
| 2020-09-07 | $14.65 | $14.94 | $14.56 | $14.62 | $14.56 | 1,150,500 |
| 2020-09-04 | $14.56 | $14.72 | $14.45 | $14.65 | $14.59 | 1,180,200 |
| 2020-09-03 | $14.71 | $14.76 | $14.65 | $14.66 | $14.60 | 988,700 |
| 2020-09-02 | $14.79 | $14.81 | $14.70 | $14.70 | $14.64 | 1,244,900 |
| 2020-09-01 | $14.72 | $14.79 | $14.66 | $14.76 | $14.70 | 721,900 |
| 2020-08-31 | $14.80 | $14.83 | $14.69 | $14.72 | $14.66 | 1,869,900 |
| 2020-08-28 | $15.03 | $15.10 | $14.82 | $14.93 | $14.87 | 1,508,800 |
| 2020-08-27 | $14.76 | $15.20 | $14.68 | $15.08 | $15.02 | 1,827,600 |
| 2020-08-26 | $15.11 | $15.12 | $14.63 | $14.74 | $14.68 | 1,717,020 |
| 2020-08-25 | $15.05 | $15.38 | $14.98 | $15.06 | $15.00 | 2,129,200 |
| 2020-08-24 | $15.06 | $15.10 | $14.96 | $14.96 | $14.90 | 1,252,760 |
| 2020-08-21 | $15.10 | $15.10 | $14.93 | $14.99 | $14.93 | 818,800 |
| 2020-08-20 | $14.92 | $15.11 | $14.88 | $15.01 | $14.95 | 1,216,180 |
| 2020-08-19 | $15.04 | $15.19 | $14.93 | $14.98 | $14.92 | 1,264,600 |
| 2020-08-18 | $14.96 | $15.02 | $14.90 | $15.00 | $14.94 | 956,710 |
| 2020-08-17 | $14.78 | $15.00 | $14.78 | $14.98 | $14.92 | 1,241,700 |
| 2020-08-14 | $14.68 | $14.83 | $14.63 | $14.80 | $14.74 | 690,610 |
| 2020-08-13 | $14.61 | $14.97 | $14.61 | $14.74 | $14.68 | 1,108,400 |
| 2020-08-12 | $15.09 | $15.09 | $14.57 | $14.79 | $14.65 | 1,886,400 |
| 2020-08-11 | $15.07 | $15.32 | $14.91 | $15.01 | $14.87 | 1,428,900 |
| 2020-08-10 | $15.15 | $15.22 | $15.01 | $15.15 | $15.01 | 1,382,700 |
| 2020-08-07 | $15.17 | $15.34 | $15.03 | $15.22 | $15.08 | 1,897,680 |
| 2020-08-06 | $15.15 | $15.38 | $14.94 | $15.10 | $14.96 | 1,266,710 |
| 2020-08-05 | $15.05 | $15.29 | $14.93 | $15.16 | $15.02 | 1,529,390 |
| 2020-08-04 | $14.72 | $15.44 | $14.72 | $15.16 | $15.02 | 2,950,490 |
| 2020-08-03 | $14.52 | $14.75 | $14.52 | $14.74 | $14.60 | 1,711,790 |
| 2020-07-31 | $14.45 | $14.61 | $14.37 | $14.52 | $14.39 | 1,280,460 |
| 2020-07-30 | $14.56 | $14.61 | $14.41 | $14.46 | $14.33 | 1,654,110 |
| 2020-07-29 | $14.44 | $14.64 | $14.37 | $14.61 | $14.47 | 1,361,600 |
| 2020-07-28 | $14.37 | $14.64 | $14.37 | $14.48 | $14.35 | 990,500 |
| 2020-07-27 | $14.33 | $14.53 | $14.29 | $14.37 | $14.24 | 1,619,550 |
| 2020-07-24 | $15.21 | $15.21 | $14.48 | $14.58 | $14.45 | 2,827,050 |
| 2020-07-23 | $15.49 | $15.59 | $15.04 | $15.21 | $15.07 | 2,703,570 |
| 2020-07-22 | $15.49 | $15.82 | $15.39 | $15.64 | $15.50 | 2,596,100 |
| 2020-07-21 | $15.58 | $15.65 | $15.37 | $15.52 | $15.38 | 1,659,620 |
| 2020-07-20 | $15.76 | $15.83 | $15.44 | $15.63 | $15.49 | 3,404,700 |
| 2020-07-17 | $15.20 | $15.59 | $15.05 | $15.55 | $15.41 | 3,224,970 |
| 2020-07-16 | $15.28 | $15.60 | $15.02 | $15.15 | $15.01 | 3,560,980 |
| 2020-07-15 | $14.96 | $15.66 | $14.77 | $15.31 | $15.17 | 5,674,620 |
| 2020-07-14 | $14.75 | $14.94 | $14.46 | $14.91 | $14.77 | 4,828,340 |
| 2020-07-13 | $14.81 | $14.94 | $14.57 | $14.81 | $14.67 | 5,158,330 |
| 2020-07-10 | $15.46 | $15.46 | $14.83 | $14.83 | $14.69 | 8,727,100 |
| 2020-07-09 | $15.61 | $15.61 | $15.12 | $15.61 | $15.47 | 11,457,650 |
| 2020-07-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-07-07 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-07-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-07-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-07-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-07-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-30 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-29 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-26 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-25 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-24 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-22 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-19 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-18 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-17 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-16 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-15 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-12 | $14.87 | $14.87 | $14.87 | $14.87 | $14.73 | 0 |
| 2020-06-11 | $14.39 | $14.97 | $14.31 | $14.87 | $14.73 | 4,843,720 |
| 2020-06-10 | $14.16 | $14.53 | $14.11 | $14.30 | $14.17 | 2,200,380 |
| 2020-06-09 | $14.09 | $14.78 | $14.09 | $14.16 | $14.03 | 5,712,800 |
| 2020-06-08 | $13.46 | $14.09 | $13.41 | $14.09 | $13.96 | 3,445,920 |
| 2020-06-05 | $13.38 | $13.48 | $13.32 | $13.42 | $13.30 | 1,131,900 |
| 2020-06-04 | $13.31 | $13.40 | $13.25 | $13.33 | $13.21 | 954,010 |
| 2020-06-03 | $13.40 | $13.46 | $13.29 | $13.31 | $13.19 | 1,062,300 |
| 2020-06-02 | $13.12 | $13.49 | $13.09 | $13.38 | $13.26 | 2,738,000 |
| 2020-06-01 | $13.01 | $13.16 | $13.00 | $13.14 | $13.02 | 1,481,450 |
| 2020-05-29 | $13.02 | $13.05 | $12.95 | $13.00 | $12.88 | 761,200 |
| 2020-05-28 | $12.95 | $13.10 | $12.95 | $13.02 | $12.90 | 954,470 |
| 2020-05-27 | $13.00 | $13.08 | $12.93 | $12.96 | $12.84 | 1,021,850 |
| 2020-05-26 | $12.92 | $13.04 | $12.88 | $13.04 | $12.92 | 906,550 |
| 2020-05-25 | $12.95 | $12.96 | $12.83 | $12.92 | $12.80 | 1,709,600 |
| 2020-05-22 | $13.16 | $13.42 | $13.15 | $13.18 | $13.06 | 1,740,270 |
| 2020-05-21 | $13.10 | $13.46 | $13.03 | $13.17 | $13.05 | 1,990,100 |
| 2020-05-20 | $13.20 | $13.20 | $13.02 | $13.11 | $12.99 | 1,006,300 |
| 2020-05-19 | $13.01 | $13.27 | $13.00 | $13.23 | $13.11 | 1,939,100 |
| 2020-05-18 | $12.92 | $13.01 | $12.88 | $12.97 | $12.85 | 964,800 |
| 2020-05-15 | $12.97 | $13.04 | $12.89 | $12.97 | $12.85 | 820,250 |
| 2020-05-14 | $12.93 | $12.99 | $12.88 | $12.88 | $12.76 | 650,000 |
| 2020-05-13 | $12.96 | $13.03 | $12.88 | $13.00 | $12.88 | 810,800 |
| 2020-05-12 | $13.03 | $13.05 | $12.80 | $12.92 | $12.80 | 786,460 |
| 2020-05-11 | $13.09 | $13.09 | $13.00 | $13.03 | $12.91 | 856,200 |
| 2020-05-08 | $12.96 | $13.09 | $12.93 | $13.06 | $12.94 | 1,263,380 |
| 2020-05-07 | $13.13 | $13.13 | $12.90 | $12.92 | $12.80 | 1,088,500 |
| 2020-05-06 | $12.83 | $13.10 | $12.80 | $13.06 | $12.94 | 1,083,700 |
| 2020-05-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.77 | 0 |
| 2020-05-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.77 | 0 |
| 2020-05-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.77 | 0 |
| 2020-04-30 | $12.74 | $12.94 | $12.71 | $12.89 | $12.77 | 1,037,930 |
| 2020-04-29 | $12.74 | $12.83 | $12.66 | $12.69 | $12.57 | 689,180 |
| 2020-04-28 | $12.88 | $12.99 | $12.55 | $12.75 | $12.63 | 1,309,080 |
| 2020-04-27 | $12.98 | $12.98 | $12.82 | $12.85 | $12.73 | 1,464,000 |
| 2020-04-24 | $13.31 | $13.39 | $13.01 | $13.01 | $12.89 | 1,323,070 |
| 2020-04-23 | $13.07 | $13.51 | $13.05 | $13.33 | $13.21 | 2,565,260 |
| 2020-04-22 | $13.00 | $13.09 | $12.92 | $13.07 | $12.95 | 879,210 |
| 2020-04-21 | $13.01 | $13.19 | $12.93 | $13.05 | $12.93 | 1,221,300 |
| 2020-04-20 | $13.06 | $13.30 | $13.06 | $13.23 | $13.11 | 1,260,160 |
| 2020-04-17 | $13.01 | $13.22 | $13.00 | $13.11 | $12.99 | 1,339,900 |
| 2020-04-16 | $12.93 | $13.05 | $12.85 | $13.01 | $12.89 | 746,890 |
| 2020-04-15 | $13.06 | $13.09 | $12.93 | $12.94 | $12.82 | 1,029,600 |
| 2020-04-14 | $12.91 | $13.13 | $12.91 | $13.07 | $12.95 | 1,105,800 |
| 2020-04-13 | $13.09 | $13.09 | $12.88 | $12.91 | $12.79 | 1,085,370 |
| 2020-04-10 | $13.38 | $13.38 | $13.09 | $13.11 | $12.99 | 1,098,700 |
| 2020-04-09 | $13.18 | $13.49 | $13.15 | $13.38 | $13.26 | 1,341,100 |
| 2020-04-08 | $13.10 | $13.30 | $13.00 | $13.18 | $13.06 | 1,333,700 |
| 2020-04-07 | $12.99 | $13.15 | $12.96 | $13.11 | $12.99 | 1,377,300 |
| 2020-04-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.74 | 0 |
| 2020-04-03 | $12.97 | $12.99 | $12.86 | $12.86 | $12.74 | 840,300 |
| 2020-04-02 | $12.90 | $12.98 | $12.79 | $12.97 | $12.85 | 1,385,400 |
| 2020-04-01 | $12.97 | $13.07 | $12.90 | $12.92 | $12.80 | 1,033,250 |
| 2020-03-31 | $13.18 | $13.18 | $12.91 | $12.97 | $12.85 | 1,025,700 |
| 2020-03-30 | $13.20 | $13.26 | $12.91 | $12.92 | $12.80 | 2,770,030 |
| 2020-03-27 | $13.71 | $13.85 | $13.51 | $13.59 | $13.46 | 1,513,900 |
| 2020-03-26 | $13.20 | $13.92 | $13.20 | $13.80 | $13.67 | 3,069,900 |
| 2020-03-25 | $13.40 | $13.40 | $13.16 | $13.26 | $13.14 | 1,353,520 |
| 2020-03-24 | $13.20 | $13.23 | $12.76 | $13.09 | $12.97 | 1,680,900 |
| 2020-03-23 | $13.30 | $13.41 | $13.02 | $13.02 | $12.90 | 1,495,500 |
| 2020-03-20 | $13.44 | $13.59 | $13.41 | $13.55 | $13.42 | 968,400 |
| 2020-03-19 | $13.47 | $13.62 | $13.18 | $13.38 | $13.26 | 1,409,700 |
| 2020-03-18 | $13.60 | $13.82 | $13.44 | $13.51 | $13.38 | 1,666,820 |
| 2020-03-17 | $13.76 | $13.89 | $13.25 | $13.53 | $13.40 | 1,771,190 |
| 2020-03-16 | $14.20 | $14.28 | $13.60 | $13.78 | $13.65 | 2,086,280 |
| 2020-03-13 | $13.56 | $14.28 | $13.56 | $14.20 | $14.07 | 2,939,300 |
| 2020-03-12 | $14.10 | $14.40 | $14.02 | $14.27 | $14.14 | 2,075,500 |
| 2020-03-11 | $14.28 | $14.60 | $14.20 | $14.34 | $14.21 | 2,130,900 |
| 2020-03-10 | $14.02 | $14.28 | $13.95 | $14.28 | $14.15 | 2,358,600 |
| 2020-03-09 | $14.55 | $14.58 | $14.17 | $14.26 | $14.13 | 2,171,240 |
| 2020-03-06 | $14.68 | $14.69 | $14.55 | $14.63 | $14.49 | 1,479,690 |
| 2020-03-05 | $14.62 | $14.80 | $14.57 | $14.76 | $14.62 | 1,881,950 |
| 2020-03-04 | $14.55 | $14.58 | $14.41 | $14.56 | $14.43 | 1,255,500 |
| 2020-03-03 | $14.84 | $14.84 | $14.49 | $14.56 | $14.43 | 2,019,200 |
| 2020-03-02 | $14.13 | $14.62 | $14.13 | $14.47 | $14.34 | 1,826,160 |
| 2020-02-28 | $14.54 | $14.55 | $14.11 | $14.13 | $14.00 | 3,269,200 |
| 2020-02-27 | $14.69 | $14.99 | $14.65 | $14.74 | $14.60 | 1,575,800 |
| 2020-02-26 | $14.48 | $15.07 | $14.48 | $14.67 | $14.53 | 2,887,850 |
| 2020-02-25 | $14.62 | $14.80 | $14.36 | $14.58 | $14.45 | 4,503,680 |
| 2020-02-24 | $15.09 | $15.12 | $14.85 | $14.98 | $14.84 | 2,895,060 |
| 2020-02-21 | $15.22 | $15.36 | $15.20 | $15.25 | $15.11 | 2,181,910 |
| 2020-02-20 | $15.14 | $15.31 | $15.10 | $15.23 | $15.09 | 1,584,020 |
| 2020-02-19 | $15.18 | $15.34 | $15.06 | $15.12 | $14.98 | 1,511,420 |
| 2020-02-18 | $15.03 | $15.23 | $14.91 | $15.23 | $15.09 | 1,631,390 |
| 2020-02-17 | $14.79 | $15.09 | $14.68 | $15.02 | $14.88 | 1,805,600 |
| 2020-02-14 | $14.74 | $14.85 | $14.67 | $14.74 | $14.60 | 1,281,000 |
| 2020-02-13 | $15.03 | $15.05 | $14.68 | $14.74 | $14.60 | 1,782,700 |
| 2020-02-12 | $15.00 | $15.12 | $14.90 | $15.02 | $14.88 | 1,317,440 |
| 2020-02-11 | $14.84 | $14.98 | $14.73 | $14.88 | $14.74 | 2,080,630 |
| 2020-02-10 | $14.48 | $14.91 | $14.45 | $14.89 | $14.75 | 2,508,070 |
| 2020-02-07 | $14.63 | $14.64 | $14.46 | $14.56 | $14.43 | 2,089,500 |
| 2020-02-06 | $14.56 | $14.64 | $14.47 | $14.61 | $14.47 | 2,698,700 |
| 2020-02-05 | $14.47 | $14.90 | $14.43 | $14.60 | $14.46 | 2,766,160 |
| 2020-02-04 | $14.45 | $14.65 | $14.45 | $14.46 | $14.33 | 5,182,680 |
| 2020-02-03 | $15.21 | $15.21 | $15.21 | $15.21 | $15.07 | 162,200 |
| 2020-01-31 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-30 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-29 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-28 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.86 | 0 |
| 2020-01-23 | $15.84 | $16.47 | $15.70 | $16.01 | $15.86 | 2,184,680 |
| 2020-01-22 | $16.02 | $16.02 | $15.78 | $15.90 | $15.75 | 1,442,500 |
| 2020-01-21 | $16.37 | $16.41 | $15.99 | $16.01 | $15.86 | 1,809,660 |
| 2020-01-20 | $16.48 | $16.58 | $16.34 | $16.42 | $16.27 | 1,233,450 |
| 2020-01-17 | $16.50 | $16.64 | $16.40 | $16.45 | $16.30 | 919,200 |
| 2020-01-16 | $16.30 | $16.70 | $16.28 | $16.55 | $16.40 | 1,680,220 |
| 2020-01-15 | $16.39 | $16.44 | $16.25 | $16.30 | $16.15 | 792,100 |
| 2020-01-14 | $16.25 | $16.43 | $16.17 | $16.39 | $16.24 | 1,408,470 |
| 2020-01-13 | $16.16 | $16.21 | $16.07 | $16.20 | $16.05 | 801,720 |
| 2020-01-10 | $16.20 | $16.26 | $16.15 | $16.17 | $16.02 | 679,200 |
| 2020-01-09 | $16.13 | $16.28 | $16.12 | $16.16 | $16.01 | 982,950 |
| 2020-01-08 | $16.26 | $16.27 | $15.95 | $16.03 | $15.88 | 1,279,230 |
| 2020-01-07 | $16.25 | $16.34 | $16.23 | $16.29 | $16.14 | 1,149,550 |
| 2020-01-06 | $16.20 | $16.33 | $16.18 | $16.23 | $16.08 | 1,196,690 |
| 2020-01-03 | $16.35 | $16.46 | $16.23 | $16.30 | $16.15 | 1,095,980 |
| 2020-01-02 | $16.30 | $16.40 | $16.20 | $16.32 | $16.17 | 1,249,970 |
| 2020-01-01 | $16.22 | $16.22 | $16.22 | $16.22 | $16.07 | 0 |
| 2019-12-31 | $16.11 | $16.31 | $16.07 | $16.22 | $16.07 | 1,509,730 |
| 2019-12-30 | $16.00 | $16.13 | $15.89 | $16.11 | $15.96 | 2,165,470 |
| 2019-12-27 | $16.50 | $16.59 | $16.30 | $16.30 | $16.15 | 1,165,500 |
| 2019-12-26 | $16.47 | $16.88 | $16.47 | $16.51 | $16.36 | 1,540,600 |
| 2019-12-25 | $16.20 | $16.72 | $16.12 | $16.50 | $16.35 | 2,313,250 |
| 2019-12-24 | $16.06 | $16.25 | $16.06 | $16.18 | $16.03 | 556,100 |
| 2019-12-23 | $16.25 | $16.30 | $16.05 | $16.10 | $15.95 | 933,600 |
| 2019-12-20 | $16.05 | $16.45 | $16.03 | $16.25 | $16.10 | 1,688,190 |
| 2019-12-19 | $16.06 | $16.15 | $15.93 | $16.11 | $15.96 | 931,600 |
| 2019-12-18 | $16.19 | $16.28 | $16.01 | $16.05 | $15.90 | 1,180,260 |
| 2019-12-17 | $16.10 | $16.21 | $16.00 | $16.18 | $16.03 | 1,300,380 |
| 2019-12-16 | $15.97 | $16.11 | $15.96 | $16.09 | $15.94 | 665,680 |
| 2019-12-13 | $15.89 | $16.15 | $15.87 | $15.96 | $15.81 | 777,090 |
| 2019-12-12 | $15.79 | $15.99 | $15.69 | $15.84 | $15.69 | 739,090 |
| 2019-12-11 | $15.59 | $16.25 | $15.51 | $15.82 | $15.67 | 1,693,100 |
| 2019-12-10 | $15.51 | $15.60 | $15.50 | $15.56 | $15.42 | 538,600 |
| 2019-12-09 | $15.49 | $15.65 | $15.48 | $15.51 | $15.37 | 550,600 |
| 2019-12-06 | $15.56 | $15.57 | $15.42 | $15.48 | $15.34 | 467,600 |
| 2019-12-05 | $15.46 | $15.56 | $15.40 | $15.53 | $15.39 | 639,500 |
| 2019-12-04 | $15.29 | $15.45 | $15.22 | $15.38 | $15.24 | 466,500 |
| 2019-12-03 | $15.28 | $15.34 | $15.20 | $15.34 | $15.20 | 623,100 |
| 2019-12-02 | $15.30 | $15.41 | $15.29 | $15.34 | $15.20 | 526,400 |
| 2019-11-29 | $15.49 | $15.49 | $15.28 | $15.33 | $15.19 | 696,400 |
| 2019-11-28 | $15.40 | $15.60 | $15.32 | $15.48 | $15.34 | 820,910 |
| 2019-11-27 | $15.21 | $15.53 | $15.21 | $15.36 | $15.22 | 579,400 |
| 2019-11-26 | $15.34 | $15.42 | $15.24 | $15.33 | $15.19 | 664,600 |
| 2019-11-25 | $15.70 | $15.78 | $15.35 | $15.36 | $15.22 | 1,527,000 |
| 2019-11-22 | $15.92 | $16.09 | $15.75 | $15.77 | $15.62 | 855,510 |
| 2019-11-21 | $15.98 | $16.07 | $15.90 | $15.94 | $15.79 | 487,110 |
| 2019-11-20 | $16.02 | $16.04 | $15.91 | $15.98 | $15.83 | 499,210 |
| 2019-11-19 | $15.80 | $16.05 | $15.80 | $16.02 | $15.87 | 541,700 |
| 2019-11-18 | $15.80 | $15.95 | $15.79 | $15.85 | $15.70 | 486,710 |
| 2019-11-15 | $16.07 | $16.07 | $15.83 | $15.84 | $15.69 | 662,900 |
| 2019-11-14 | $15.95 | $16.14 | $15.92 | $16.07 | $15.92 | 651,600 |
| 2019-11-13 | $16.13 | $16.13 | $15.90 | $15.96 | $15.81 | 494,810 |
| 2019-11-12 | $16.29 | $16.29 | $15.89 | $16.09 | $15.94 | 1,001,900 |
| 2019-11-11 | $16.45 | $16.56 | $16.18 | $16.22 | $16.07 | 885,000 |
| 2019-11-08 | $16.55 | $16.59 | $16.46 | $16.50 | $16.35 | 572,130 |
| 2019-11-07 | $16.57 | $16.57 | $16.33 | $16.49 | $16.34 | 692,500 |
| 2019-11-06 | $16.51 | $16.65 | $16.47 | $16.49 | $16.34 | 604,800 |
| 2019-11-05 | $16.60 | $16.65 | $16.50 | $16.55 | $16.40 | 659,600 |
| 2019-11-04 | $16.53 | $16.69 | $16.53 | $16.62 | $16.47 | 819,950 |
| 2019-11-01 | $16.42 | $16.55 | $16.39 | $16.54 | $16.39 | 636,400 |
| 2019-10-31 | $16.48 | $16.63 | $16.40 | $16.42 | $16.27 | 772,000 |
| 2019-10-30 | $16.61 | $16.74 | $16.46 | $16.47 | $16.32 | 1,213,500 |
| 2019-10-29 | $16.69 | $16.80 | $16.62 | $16.66 | $16.51 | 1,025,600 |
| 2019-10-28 | $16.70 | $16.83 | $16.59 | $16.68 | $16.53 | 2,470,800 |
| 2019-10-25 | $16.97 | $16.97 | $16.69 | $16.81 | $16.65 | 784,800 |
| 2019-10-24 | $16.95 | $17.02 | $16.75 | $16.79 | $16.63 | 896,910 |
| 2019-10-23 | $17.11 | $17.15 | $16.91 | $17.00 | $16.84 | 794,300 |
| 2019-10-22 | $16.91 | $17.11 | $16.91 | $17.09 | $16.93 | 591,500 |
| 2019-10-21 | $16.84 | $17.11 | $16.78 | $16.98 | $16.82 | 840,600 |
| 2019-10-18 | $17.20 | $17.27 | $16.95 | $16.96 | $16.80 | 995,010 |
| 2019-10-17 | $17.23 | $17.27 | $17.05 | $17.12 | $16.96 | 554,300 |
| 2019-10-16 | $17.08 | $17.37 | $17.00 | $17.22 | $17.06 | 1,705,800 |
| 2019-10-15 | $17.26 | $17.26 | $16.96 | $17.04 | $16.88 | 947,800 |
| 2019-10-14 | $17.11 | $17.26 | $17.00 | $17.23 | $17.07 | 1,456,950 |
| 2019-10-11 | $17.10 | $17.25 | $16.90 | $16.95 | $16.79 | 1,390,500 |
| 2019-10-10 | $16.66 | $17.31 | $16.56 | $17.12 | $16.96 | 2,913,000 |
| 2019-10-09 | $16.46 | $16.50 | $16.32 | $16.49 | $16.34 | 666,210 |
| 2019-10-08 | $16.32 | $16.52 | $16.23 | $16.42 | $16.27 | 844,390 |
| 2019-10-07 | $16.36 | $16.36 | $16.36 | $16.36 | $16.21 | 0 |
| 2019-10-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.21 | 0 |
| 2019-10-03 | $16.36 | $16.36 | $16.36 | $16.36 | $16.21 | 0 |
| 2019-10-02 | $16.36 | $16.36 | $16.36 | $16.36 | $16.21 | 0 |
| 2019-10-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.21 | 0 |
| 2019-09-30 | $16.42 | $16.60 | $16.25 | $16.36 | $16.21 | 1,639,240 |
| 2019-09-27 | $16.74 | $16.96 | $16.60 | $16.71 | $16.56 | 1,429,050 |
| 2019-09-26 | $16.98 | $16.98 | $16.43 | $16.56 | $16.41 | 1,688,070 |
| 2019-09-25 | $17.02 | $17.02 | $16.64 | $16.68 | $16.53 | 1,599,310 |
| 2019-09-24 | $17.26 | $17.36 | $16.99 | $17.03 | $16.87 | 1,594,710 |
| 2019-09-23 | $17.17 | $17.68 | $17.11 | $17.27 | $17.11 | 2,136,860 |
| 2019-09-20 | $17.23 | $17.32 | $17.11 | $17.13 | $16.97 | 1,354,900 |
| 2019-09-19 | $17.23 | $17.26 | $17.04 | $17.23 | $17.07 | 1,391,700 |
| 2019-09-18 | $16.77 | $17.50 | $16.77 | $17.21 | $17.05 | 2,796,910 |
| 2019-09-17 | $17.18 | $17.18 | $16.68 | $16.76 | $16.60 | 1,610,600 |
| 2019-09-16 | $17.10 | $17.17 | $17.00 | $17.12 | $16.96 | 1,596,670 |
| 2019-09-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.83 | 0 |
| 2019-09-12 | $16.97 | $17.09 | $16.88 | $16.99 | $16.83 | 932,310 |
| 2019-09-11 | $16.72 | $17.15 | $16.70 | $16.97 | $16.81 | 2,572,900 |
| 2019-09-10 | $16.69 | $16.77 | $16.58 | $16.73 | $16.58 | 996,600 |
| 2019-09-09 | $16.60 | $16.77 | $16.56 | $16.70 | $16.55 | 1,203,000 |
| 2019-09-06 | $16.55 | $16.61 | $16.43 | $16.53 | $16.38 | 883,410 |
| 2019-09-05 | $16.38 | $16.63 | $16.37 | $16.48 | $16.33 | 1,410,000 |
| 2019-09-04 | $16.29 | $16.35 | $16.20 | $16.35 | $16.20 | 1,043,940 |
| 2019-09-03 | $16.32 | $16.32 | $16.22 | $16.27 | $16.12 | 813,100 |
| 2019-09-02 | $16.16 | $16.27 | $16.06 | $16.25 | $16.10 | 1,167,810 |
| 2019-08-30 | $16.25 | $16.30 | $16.03 | $16.08 | $15.93 | 960,320 |
| 2019-08-29 | $16.17 | $16.25 | $16.11 | $16.16 | $16.01 | 664,100 |
| 2019-08-28 | $16.33 | $16.37 | $16.05 | $16.17 | $16.02 | 901,900 |
| 2019-08-27 | $16.10 | $16.32 | $16.10 | $16.27 | $16.12 | 1,021,810 |
| 2019-08-26 | $16.10 | $16.19 | $15.93 | $16.10 | $15.95 | 1,717,050 |
| 2019-08-23 | $16.90 | $17.08 | $16.56 | $16.56 | $16.41 | 1,337,370 |
| 2019-08-22 | $16.62 | $17.01 | $16.58 | $16.90 | $16.74 | 1,513,590 |
| 2019-08-21 | $16.40 | $16.58 | $16.40 | $16.55 | $16.40 | 704,500 |
| 2019-08-20 | $16.49 | $16.63 | $16.45 | $16.54 | $16.39 | 893,100 |
| 2019-08-19 | $16.24 | $16.61 | $16.16 | $16.52 | $16.37 | 1,220,030 |
| 2019-08-16 | $16.10 | $16.26 | $16.10 | $16.14 | $15.99 | 743,210 |
| 2019-08-15 | $15.91 | $16.16 | $15.85 | $16.16 | $16.01 | 678,830 |
| 2019-08-14 | $16.26 | $16.35 | $16.20 | $16.21 | $16.06 | 671,130 |
| 2019-08-13 | $16.18 | $16.22 | $16.06 | $16.11 | $15.96 | 612,200 |
| 2019-08-12 | $16.07 | $16.26 | $16.07 | $16.24 | $16.09 | 545,600 |
| 2019-08-09 | $16.05 | $16.41 | $16.03 | $16.07 | $15.92 | 978,600 |
| 2019-08-08 | $15.96 | $16.18 | $15.88 | $16.04 | $15.89 | 928,310 |
| 2019-08-07 | $15.91 | $16.07 | $15.83 | $15.85 | $15.70 | 737,010 |
| 2019-08-06 | $16.44 | $16.44 | $15.77 | $15.86 | $15.71 | 2,219,700 |
| 2019-08-05 | $16.65 | $16.85 | $16.58 | $16.60 | $16.45 | 864,300 |
| 2019-08-02 | $16.57 | $16.77 | $16.53 | $16.71 | $16.56 | 1,094,610 |
| 2019-08-01 | $17.00 | $17.04 | $16.77 | $16.90 | $16.74 | 1,159,600 |
| 2019-07-31 | $16.94 | $17.09 | $16.89 | $16.99 | $16.83 | 970,300 |
| 2019-07-30 | $17.08 | $17.16 | $16.98 | $16.98 | $16.82 | 1,265,680 |
| 2019-07-29 | $17.20 | $17.27 | $16.98 | $17.06 | $16.90 | 2,903,750 |
| 2019-07-26 | $16.82 | $17.69 | $16.73 | $17.69 | $17.53 | 4,000,820 |
| 2019-07-25 | $16.83 | $16.92 | $16.81 | $16.85 | $16.69 | 687,330 |
| 2019-07-24 | $16.68 | $16.95 | $16.67 | $16.87 | $16.71 | 819,300 |
| 2019-07-23 | $16.50 | $16.68 | $16.46 | $16.62 | $16.47 | 562,400 |
| 2019-07-22 | $16.81 | $16.97 | $16.50 | $16.50 | $16.35 | 1,235,670 |
| 2019-07-19 | $16.82 | $17.06 | $16.81 | $16.90 | $16.74 | 566,000 |
| 2019-07-18 | $17.08 | $17.08 | $16.81 | $16.86 | $16.70 | 751,300 |
| 2019-07-17 | $17.08 | $17.15 | $17.03 | $17.05 | $16.89 | 446,400 |
| 2019-07-16 | $17.08 | $17.20 | $17.02 | $17.10 | $16.94 | 638,060 |
| 2019-07-15 | $17.06 | $17.19 | $16.79 | $17.07 | $16.91 | 949,770 |
| 2019-07-12 | $16.96 | $17.20 | $16.96 | $17.06 | $16.90 | 797,600 |
| 2019-07-11 | $17.00 | $17.13 | $16.93 | $16.96 | $16.80 | 700,370 |
| 2019-07-10 | $17.00 | $17.07 | $16.91 | $16.95 | $16.79 | 595,800 |
| 2019-07-09 | $16.88 | $17.03 | $16.87 | $16.97 | $16.81 | 858,300 |
| 2019-07-08 | $17.37 | $17.37 | $16.77 | $16.85 | $16.69 | 1,843,010 |
| 2019-07-05 | $17.30 | $17.46 | $17.28 | $17.45 | $17.29 | 906,760 |
| 2019-07-04 | $17.35 | $17.35 | $17.22 | $17.28 | $17.12 | 970,360 |
| 2019-07-03 | $17.58 | $17.68 | $17.29 | $17.29 | $17.13 | 1,293,000 |
| 2019-07-02 | $17.58 | $17.77 | $17.52 | $17.60 | $17.44 | 1,300,120 |
| 2019-07-01 | $17.47 | $17.65 | $17.41 | $17.57 | $17.41 | 1,919,560 |
| 2019-06-28 | $17.13 | $17.26 | $17.13 | $17.25 | $17.09 | 871,300 |
| 2019-06-27 | $17.28 | $17.34 | $17.13 | $17.16 | $17.00 | 915,500 |
| 2019-06-26 | $17.10 | $17.38 | $17.06 | $17.30 | $17.06 | 812,300 |
| 2019-06-25 | $17.55 | $17.55 | $17.20 | $17.26 | $17.02 | 1,557,410 |
| 2019-06-24 | $17.71 | $17.73 | $17.42 | $17.56 | $17.32 | 2,279,700 |
| 2019-06-21 | $17.89 | $18.10 | $17.81 | $17.91 | $17.66 | 2,239,100 |
| 2019-06-20 | $17.70 | $17.86 | $17.51 | $17.84 | $17.59 | 1,705,500 |
| 2019-06-19 | $17.80 | $18.02 | $17.66 | $17.73 | $17.48 | 1,718,510 |
| 2019-06-18 | $17.32 | $17.70 | $17.16 | $17.64 | $17.40 | 1,153,750 |
| 2019-06-17 | $17.23 | $17.28 | $17.14 | $17.21 | $16.97 | 583,600 |
| 2019-06-14 | $17.36 | $17.65 | $17.14 | $17.24 | $17.00 | 1,303,700 |
| 2019-06-13 | $17.29 | $17.47 | $17.18 | $17.39 | $17.15 | 1,113,670 |
| 2019-06-12 | $17.38 | $17.53 | $17.24 | $17.26 | $17.02 | 1,255,720 |
| 2019-06-11 | $16.93 | $17.37 | $16.82 | $17.36 | $17.12 | 1,707,910 |
| 2019-06-10 | $16.83 | $16.99 | $16.82 | $16.87 | $16.64 | 885,100 |
| 2019-06-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.57 | 0 |
| 2019-06-06 | $17.12 | $17.14 | $16.76 | $16.80 | $16.57 | 1,608,500 |
| 2019-06-05 | $17.39 | $17.55 | $17.18 | $17.21 | $16.97 | 971,000 |
| 2019-06-04 | $17.25 | $17.32 | $17.06 | $17.30 | $17.06 | 1,082,670 |
| 2019-06-03 | $17.62 | $17.76 | $17.08 | $17.18 | $16.94 | 1,233,020 |
| 2019-05-31 | $17.51 | $17.86 | $17.47 | $17.61 | $17.37 | 996,500 |
| 2019-05-30 | $17.62 | $17.77 | $17.40 | $17.51 | $17.27 | 1,041,200 |
| 2019-05-29 | $17.84 | $17.84 | $17.62 | $17.62 | $17.38 | 967,700 |
| 2019-05-28 | $17.39 | $17.95 | $17.39 | $17.62 | $17.38 | 1,798,420 |
| 2019-05-27 | $16.81 | $17.50 | $16.78 | $17.50 | $17.26 | 2,008,600 |
| 2019-05-24 | $17.36 | $17.59 | $16.92 | $17.00 | $16.76 | 1,814,500 |
| 2019-05-23 | $17.58 | $17.86 | $17.52 | $17.53 | $17.29 | 1,534,800 |
| 2019-05-22 | $17.93 | $18.08 | $17.56 | $17.68 | $17.44 | 1,389,700 |
| 2019-05-21 | $17.74 | $18.05 | $17.59 | $17.90 | $17.65 | 1,827,100 |
| 2019-05-20 | $17.81 | $17.99 | $17.51 | $17.76 | $17.51 | 1,646,710 |
| 2019-05-17 | $18.28 | $18.32 | $17.50 | $17.60 | $17.36 | 2,315,200 |
| 2019-05-16 | $18.03 | $18.54 | $18.03 | $18.31 | $18.06 | 2,032,000 |
| 2019-05-15 | $17.96 | $18.16 | $17.93 | $18.04 | $17.79 | 1,468,100 |
| 2019-05-14 | $18.13 | $18.37 | $17.75 | $17.82 | $17.57 | 2,907,890 |
| 2019-05-13 | $17.91 | $18.66 | $17.85 | $18.48 | $18.22 | 3,044,920 |
| 2019-05-10 | $17.50 | $18.27 | $17.28 | $18.10 | $17.85 | 3,234,040 |
| 2019-05-09 | $17.16 | $17.88 | $17.03 | $17.40 | $17.16 | 2,736,430 |
| 2019-05-08 | $16.81 | $17.43 | $16.68 | $17.08 | $16.84 | 1,973,880 |
| 2019-05-07 | $16.93 | $17.35 | $16.78 | $17.16 | $16.92 | 3,118,700 |
| 2019-05-06 | $17.29 | $17.50 | $17.00 | $17.00 | $16.76 | 3,505,500 |
| 2019-05-03 | $17.89 | $17.89 | $17.89 | $17.89 | $17.64 | 0 |
| 2019-05-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.64 | 0 |
| 2019-05-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.64 | 0 |
| 2019-04-30 | $18.40 | $18.45 | $17.73 | $17.89 | $17.64 | 4,874,530 |
| 2019-04-29 | $19.25 | $19.25 | $18.66 | $18.66 | $18.40 | 4,733,060 |
| 2019-04-26 | $20.02 | $20.28 | $19.60 | $19.64 | $19.37 | 3,355,810 |
| 2019-04-25 | $20.23 | $21.06 | $19.88 | $19.93 | $19.65 | 4,791,920 |
| 2019-04-24 | $20.00 | $20.48 | $19.91 | $20.37 | $20.09 | 3,760,060 |
| 2019-04-23 | $19.94 | $20.33 | $19.41 | $19.95 | $19.67 | 4,549,050 |
| 2019-04-22 | $20.74 | $20.92 | $19.90 | $19.90 | $19.62 | 5,282,020 |
| 2019-04-19 | $20.48 | $21.17 | $20.38 | $20.72 | $20.43 | 5,951,190 |
| 2019-04-18 | $21.28 | $22.27 | $20.37 | $20.37 | $20.09 | 9,990,520 |
| 2019-04-17 | $20.22 | $21.40 | $20.22 | $21.40 | $21.10 | 7,123,330 |
| 2019-04-16 | $20.22 | $20.87 | $20.12 | $20.38 | $20.10 | 5,178,410 |
| 2019-04-15 | $19.65 | $20.69 | $19.64 | $20.43 | $20.15 | 7,988,040 |
| 2019-04-12 | $18.93 | $19.82 | $18.80 | $19.70 | $19.43 | 5,179,900 |
| 2019-04-11 | $19.58 | $19.59 | $18.73 | $18.93 | $18.67 | 6,037,500 |
| 2019-04-10 | $18.35 | $19.34 | $18.02 | $19.34 | $19.07 | 8,430,700 |
| 2019-04-09 | $17.61 | $18.63 | $17.60 | $18.42 | $18.16 | 6,871,420 |
| 2019-04-08 | $18.07 | $18.25 | $17.59 | $17.74 | $17.49 | 3,882,600 |
| 2019-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 0 |
| 2019-04-04 | $18.00 | $18.16 | $17.80 | $18.00 | $17.75 | 3,827,020 |
| 2019-04-03 | $17.63 | $17.95 | $17.57 | $17.93 | $17.68 | 2,849,880 |
| 2019-04-02 | $17.68 | $18.11 | $17.53 | $17.73 | $17.48 | 5,048,300 |
| 2019-04-01 | $17.35 | $17.73 | $17.23 | $17.68 | $17.44 | 3,711,370 |
| 2019-03-29 | $17.11 | $17.29 | $16.88 | $17.28 | $17.04 | 3,161,020 |
| 2019-03-28 | $16.71 | $17.50 | $16.62 | $17.14 | $16.90 | 3,733,890 |
| 2019-03-27 | $16.63 | $16.93 | $16.45 | $16.72 | $16.49 | 2,448,750 |
| 2019-03-26 | $17.25 | $17.31 | $16.46 | $16.51 | $16.28 | 3,676,910 |
| 2019-03-25 | $17.10 | $17.41 | $17.10 | $17.17 | $16.93 | 3,896,890 |
| 2019-03-22 | $17.80 | $17.87 | $17.38 | $17.69 | $17.44 | 2,884,590 |
| 2019-03-21 | $17.77 | $18.10 | $17.75 | $17.85 | $17.60 | 3,497,990 |
| 2019-03-20 | $17.88 | $18.17 | $17.46 | $17.80 | $17.55 | 4,611,620 |
| 2019-03-19 | $17.08 | $17.88 | $16.98 | $17.88 | $17.63 | 6,631,830 |
| 2019-03-18 | $16.78 | $17.03 | $16.59 | $17.03 | $16.79 | 2,387,940 |
| 2019-03-15 | $16.45 | $16.92 | $16.45 | $16.76 | $16.53 | 2,714,700 |
| 2019-03-14 | $16.80 | $16.97 | $16.19 | $16.40 | $16.17 | 3,287,600 |
| 2019-03-13 | $17.18 | $17.57 | $16.77 | $16.87 | $16.64 | 4,098,220 |
| 2019-03-12 | $17.06 | $17.50 | $17.06 | $17.23 | $16.99 | 4,350,190 |
| 2019-03-11 | $16.68 | $17.05 | $16.56 | $17.04 | $16.80 | 3,190,800 |
| 2019-03-08 | $17.17 | $17.19 | $16.48 | $16.53 | $16.30 | 4,894,330 |
| 2019-03-07 | $17.57 | $17.57 | $17.13 | $17.35 | $17.11 | 5,079,260 |
| 2019-03-06 | $17.40 | $17.68 | $17.32 | $17.60 | $17.36 | 3,991,280 |
| 2019-03-05 | $17.15 | $17.43 | $17.12 | $17.36 | $17.12 | 2,736,280 |
| 2019-03-04 | $17.19 | $17.76 | $17.11 | $17.20 | $16.96 | 4,926,770 |
| 2019-03-01 | $16.87 | $17.40 | $16.87 | $17.01 | $16.77 | 3,959,210 |
| 2019-02-28 | $16.98 | $16.98 | $16.59 | $16.76 | $16.53 | 3,408,370 |
| 2019-02-27 | $16.20 | $17.05 | $16.15 | $17.02 | $16.78 | 7,030,850 |
| 2019-02-26 | $16.56 | $16.56 | $16.24 | $16.24 | $16.01 | 4,603,040 |
| 2019-02-25 | $15.91 | $16.70 | $15.88 | $16.51 | $16.28 | 6,900,150 |
| 2019-02-22 | $15.90 | $15.99 | $15.71 | $15.94 | $15.72 | 2,491,990 |
| 2019-02-21 | $15.95 | $16.05 | $15.78 | $15.86 | $15.64 | 1,897,520 |
| 2019-02-20 | $16.06 | $16.12 | $15.76 | $15.91 | $15.69 | 1,695,110 |
| 2019-02-19 | $15.92 | $16.20 | $15.85 | $16.00 | $15.78 | 2,138,900 |
| 2019-02-18 | $15.69 | $15.94 | $15.59 | $15.91 | $15.69 | 2,011,060 |
| 2019-02-15 | $15.53 | $15.79 | $15.46 | $15.55 | $15.33 | 1,714,100 |
| 2019-02-14 | $15.57 | $15.58 | $15.44 | $15.51 | $15.30 | 1,231,390 |
| 2019-02-13 | $15.35 | $15.65 | $15.21 | $15.57 | $15.35 | 2,271,410 |
| 2019-02-12 | $15.24 | $15.43 | $15.23 | $15.35 | $15.14 | 1,256,400 |
| 2019-02-11 | $14.99 | $15.32 | $14.95 | $15.29 | $15.08 | 1,101,500 |
| 2019-02-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 0 |
| 2019-02-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 0 |
| 2019-02-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 0 |
| 2019-02-05 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 0 |
| 2019-02-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.76 | 0 |
| 2019-02-01 | $14.70 | $14.98 | $14.55 | $14.97 | $14.76 | 1,078,200 |
| 2019-01-31 | $14.95 | $15.08 | $14.45 | $14.57 | $14.37 | 1,247,100 |
| 2019-01-30 | $14.74 | $15.35 | $14.67 | $15.03 | $14.82 | 1,730,400 |
| 2019-01-29 | $15.10 | $15.17 | $14.62 | $14.73 | $14.53 | 1,406,220 |
| 2019-01-28 | $15.30 | $15.38 | $15.10 | $15.17 | $14.96 | 1,136,100 |
| 2019-01-25 | $15.40 | $15.43 | $15.29 | $15.31 | $15.10 | 918,470 |
| 2019-01-24 | $15.36 | $15.52 | $15.30 | $15.40 | $15.19 | 1,028,390 |
| 2019-01-23 | $15.67 | $15.68 | $15.33 | $15.33 | $15.12 | 783,430 |
| 2019-01-22 | $15.81 | $15.86 | $15.59 | $15.59 | $15.37 | 724,800 |
| 2019-01-21 | $15.71 | $15.98 | $15.68 | $15.87 | $15.65 | 822,370 |
| 2019-01-18 | $15.66 | $15.76 | $15.58 | $15.74 | $15.52 | 916,350 |
| 2019-01-17 | $15.96 | $15.96 | $15.59 | $15.59 | $15.37 | 746,500 |
| 2019-01-16 | $16.00 | $16.11 | $15.84 | $15.89 | $15.67 | 598,700 |
| 2019-01-15 | $15.90 | $16.12 | $15.79 | $16.05 | $15.83 | 1,003,500 |
| 2019-01-14 | $16.00 | $16.13 | $15.77 | $15.79 | $15.57 | 639,580 |
| 2019-01-11 | $16.02 | $16.18 | $15.82 | $16.09 | $15.87 | 750,700 |
| 2019-01-10 | $15.96 | $16.27 | $15.91 | $16.09 | $15.87 | 858,100 |
| 2019-01-09 | $16.12 | $16.34 | $15.86 | $15.99 | $15.77 | 1,249,400 |
| 2019-01-08 | $15.65 | $16.47 | $15.64 | $16.19 | $15.97 | 1,783,300 |
| 2019-01-07 | $15.90 | $15.94 | $15.53 | $15.75 | $15.53 | 1,503,400 |
| 2019-01-04 | $14.63 | $15.56 | $14.59 | $15.56 | $15.34 | 1,337,840 |
| 2019-01-03 | $14.55 | $14.88 | $14.46 | $14.82 | $14.61 | 1,398,400 |
| 2019-01-02 | $14.78 | $14.86 | $14.50 | $14.53 | $14.33 | 891,300 |
| 2019-01-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.59 | 0 |
| 2018-12-31 | $14.79 | $14.79 | $14.79 | $14.79 | $14.59 | 0 |
| 2018-12-28 | $15.17 | $15.17 | $14.73 | $14.79 | $14.59 | 1,400,910 |
| 2018-12-27 | $15.60 | $15.65 | $14.98 | $14.98 | $14.77 | 920,510 |
| 2018-12-26 | $15.42 | $15.53 | $15.31 | $15.34 | $15.13 | 639,510 |
| 2018-12-25 | $15.70 | $15.70 | $15.04 | $15.43 | $15.22 | 2,357,540 |
| 2018-12-24 | $15.82 | $15.88 | $15.70 | $15.83 | $15.61 | 1,184,300 |
| 2018-12-21 | $16.20 | $16.24 | $15.83 | $16.00 | $15.78 | 1,056,260 |
| 2018-12-20 | $16.23 | $16.33 | $16.13 | $16.25 | $16.02 | 538,490 |
| 2018-12-19 | $16.30 | $16.38 | $16.10 | $16.20 | $15.98 | 667,720 |
| 2018-12-18 | $16.22 | $16.37 | $16.06 | $16.19 | $15.97 | 859,400 |
| 2018-12-17 | $16.56 | $16.58 | $16.18 | $16.30 | $16.07 | 1,141,700 |
| 2018-12-14 | $16.81 | $16.88 | $16.46 | $16.73 | $16.50 | 1,148,170 |
| 2018-12-13 | $16.68 | $16.95 | $16.56 | $16.81 | $16.58 | 1,031,590 |
| 2018-12-12 | $16.76 | $16.82 | $16.58 | $16.66 | $16.43 | 717,800 |
| 2018-12-11 | $16.66 | $16.78 | $16.61 | $16.68 | $16.45 | 533,070 |
| 2018-12-10 | $16.80 | $16.80 | $16.49 | $16.62 | $16.39 | 846,470 |
| 2018-12-07 | $16.98 | $16.99 | $16.73 | $16.84 | $16.61 | 851,060 |
| 2018-12-06 | $16.68 | $16.92 | $16.63 | $16.81 | $16.58 | 1,122,430 |
| 2018-12-05 | $16.78 | $16.99 | $16.72 | $16.73 | $16.50 | 1,423,080 |
| 2018-12-04 | $16.95 | $17.19 | $16.87 | $17.08 | $16.84 | 1,218,580 |
| 2018-12-03 | $16.98 | $17.12 | $16.81 | $17.02 | $16.78 | 1,822,080 |
| 2018-11-30 | $16.39 | $16.72 | $16.29 | $16.65 | $16.42 | 1,182,700 |
| 2018-11-29 | $16.93 | $17.37 | $16.42 | $16.42 | $16.19 | 2,014,900 |
| 2018-11-28 | $16.65 | $16.79 | $16.43 | $16.79 | $16.56 | 1,255,520 |
| 2018-11-27 | $16.56 | $16.79 | $16.53 | $16.65 | $16.42 | 1,128,190 |
| 2018-11-26 | $16.52 | $16.87 | $16.38 | $16.50 | $16.27 | 2,077,530 |
| 2018-11-23 | $17.70 | $17.70 | $16.82 | $16.83 | $16.60 | 2,617,770 |
| 2018-11-22 | $17.20 | $17.95 | $17.20 | $17.71 | $17.46 | 2,084,630 |
| 2018-11-21 | $16.86 | $17.30 | $16.86 | $17.20 | $16.96 | 1,217,700 |
| 2018-11-20 | $17.61 | $17.77 | $17.04 | $17.06 | $16.82 | 2,418,100 |
| 2018-11-19 | $18.00 | $18.09 | $17.50 | $17.60 | $17.36 | 2,343,840 |
| 2018-11-16 | $18.01 | $18.36 | $17.89 | $18.06 | $17.81 | 1,830,550 |
| 2018-11-15 | $17.66 | $18.20 | $17.62 | $18.06 | $17.81 | 2,271,300 |
| 2018-11-14 | $17.79 | $17.87 | $17.57 | $17.65 | $17.41 | 1,351,250 |
| 2018-11-13 | $17.28 | $17.85 | $17.22 | $17.71 | $17.46 | 2,254,850 |
| 2018-11-12 | $17.30 | $17.64 | $17.23 | $17.50 | $17.26 | 1,785,200 |
| 2018-11-09 | $17.04 | $17.41 | $17.04 | $17.37 | $17.13 | 1,429,060 |
| 2018-11-08 | $17.13 | $17.57 | $17.10 | $17.14 | $16.90 | 1,903,700 |
| 2018-11-07 | $17.36 | $17.46 | $16.97 | $17.03 | $16.79 | 2,138,840 |
| 2018-11-06 | $17.30 | $18.00 | $17.21 | $17.36 | $17.12 | 4,071,130 |
| 2018-11-05 | $16.30 | $17.19 | $16.22 | $17.19 | $16.95 | 2,168,550 |
| 2018-11-02 | $15.99 | $16.47 | $15.99 | $16.37 | $16.14 | 2,350,070 |
| 2018-11-01 | $16.01 | $16.27 | $15.77 | $15.83 | $15.61 | 1,789,760 |
| 2018-10-31 | $15.80 | $16.22 | $15.80 | $16.07 | $15.85 | 1,690,490 |
| 2018-10-30 | $15.44 | $15.83 | $15.32 | $15.71 | $15.49 | 1,825,790 |
| 2018-10-29 | $15.79 | $15.95 | $15.48 | $15.52 | $15.30 | 3,308,890 |
| 2018-10-26 | $16.41 | $16.64 | $16.18 | $16.29 | $16.06 | 2,161,550 |
| 2018-10-25 | $16.03 | $16.50 | $15.91 | $16.22 | $16.00 | 1,910,800 |
| 2018-10-24 | $16.45 | $16.89 | $16.34 | $16.58 | $16.35 | 1,487,600 |
| 2018-10-23 | $16.80 | $17.05 | $16.26 | $16.51 | $16.28 | 3,511,200 |
| 2018-10-22 | $15.96 | $16.51 | $15.87 | $16.51 | $16.28 | 3,062,010 |
| 2018-10-19 | $15.21 | $16.33 | $15.17 | $15.72 | $15.50 | 4,161,040 |
| 2018-10-18 | $16.39 | $16.69 | $15.97 | $15.97 | $15.75 | 2,905,440 |
| 2018-10-17 | $16.40 | $16.95 | $15.72 | $16.81 | $16.58 | 5,768,940 |
| 2018-10-16 | $17.19 | $17.39 | $16.54 | $16.54 | $16.31 | 4,783,640 |
| 2018-10-15 | $18.00 | $18.48 | $17.41 | $17.41 | $17.17 | 5,737,440 |
| 2018-10-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.08 | 524,900 |
| 2018-10-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 545,800 |
| 2018-10-10 | $20.92 | $21.10 | $20.30 | $20.30 | $20.02 | 4,776,560 |
| 2018-10-09 | $22.49 | $22.63 | $21.37 | $21.37 | $21.07 | 4,802,530 |
| 2018-10-08 | $23.50 | $23.68 | $22.49 | $22.49 | $22.18 | 4,511,420 |
| 2018-10-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2018-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2018-10-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2018-10-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2018-10-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.34 | 0 |
| 2018-09-28 | $23.45 | $24.58 | $23.45 | $23.67 | $23.34 | 9,350,470 |
| 2018-09-27 | $25.30 | $25.31 | $24.68 | $24.68 | $24.34 | 1,713,300 |
| 2018-09-26 | $25.92 | $26.26 | $25.73 | $25.98 | $25.62 | 3,100,270 |
| 2018-09-25 | $25.13 | $25.36 | $25.00 | $25.35 | $25.00 | 1,223,470 |
| 2018-09-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.10 | 0 |
| 2018-09-21 | $25.41 | $25.52 | $25.33 | $25.45 | $25.10 | 945,200 |
| 2018-09-20 | $25.38 | $25.47 | $25.27 | $25.42 | $25.07 | 626,900 |
| 2018-09-19 | $25.30 | $25.42 | $25.24 | $25.38 | $25.03 | 743,700 |
| 2018-09-18 | $24.99 | $25.35 | $24.91 | $25.30 | $24.95 | 793,800 |
| 2018-09-17 | $25.38 | $25.38 | $24.91 | $25.04 | $24.69 | 762,060 |
| 2018-09-14 | $25.35 | $25.55 | $25.22 | $25.40 | $25.05 | 879,800 |
| 2018-09-13 | $25.15 | $25.44 | $24.91 | $25.34 | $24.99 | 1,558,060 |
| 2018-09-12 | $24.57 | $24.68 | $24.42 | $24.57 | $24.23 | 462,400 |
| 2018-09-11 | $24.36 | $24.79 | $24.35 | $24.48 | $24.14 | 925,700 |
| 2018-09-10 | $24.95 | $25.01 | $24.36 | $24.36 | $24.02 | 1,259,500 |
| 2018-09-07 | $24.99 | $25.19 | $24.80 | $24.95 | $24.60 | 874,080 |
| 2018-09-06 | $24.39 | $25.30 | $24.39 | $25.10 | $24.75 | 1,336,880 |
| 2018-09-05 | $25.46 | $25.59 | $25.29 | $25.29 | $24.94 | 1,075,700 |
| 2018-09-04 | $25.48 | $25.76 | $25.40 | $25.66 | $25.30 | 842,900 |
| 2018-09-03 | $25.82 | $25.82 | $25.25 | $25.52 | $25.17 | 1,399,620 |
| 2018-08-31 | $25.93 | $26.03 | $25.81 | $25.87 | $25.51 | 942,800 |
| 2018-08-30 | $26.05 | $26.13 | $25.77 | $25.80 | $25.44 | 991,080 |
| 2018-08-29 | $25.86 | $26.06 | $25.73 | $25.88 | $25.52 | 936,100 |
| 2018-08-28 | $25.88 | $26.07 | $25.81 | $25.87 | $25.51 | 1,060,000 |
| 2018-08-27 | $25.98 | $25.98 | $25.60 | $25.87 | $25.51 | 2,191,500 |
| 2018-08-24 | $26.06 | $26.55 | $26.06 | $26.32 | $25.96 | 1,899,320 |
| 2018-08-23 | $26.00 | $26.26 | $25.89 | $26.12 | $25.76 | 1,245,100 |
| 2018-08-22 | $25.75 | $26.18 | $25.75 | $26.14 | $25.78 | 1,577,600 |
| 2018-08-21 | $25.81 | $26.00 | $25.69 | $25.84 | $25.48 | 841,760 |
| 2018-08-20 | $25.98 | $26.20 | $25.57 | $25.83 | $25.47 | 2,217,670 |
| 2018-08-17 | $25.28 | $25.45 | $25.13 | $25.18 | $24.83 | 967,660 |
| 2018-08-16 | $25.03 | $25.30 | $24.90 | $25.15 | $24.80 | 1,178,500 |
| 2018-08-15 | $25.73 | $25.87 | $25.00 | $25.19 | $24.84 | 1,513,600 |
| 2018-08-14 | $25.83 | $25.95 | $25.70 | $25.72 | $25.36 | 807,800 |
| 2018-08-13 | $25.60 | $25.94 | $25.51 | $25.87 | $25.51 | 1,024,100 |
| 2018-08-10 | $26.05 | $26.19 | $25.77 | $26.07 | $25.71 | 1,302,750 |
| 2018-08-09 | $25.71 | $26.38 | $25.63 | $26.09 | $25.73 | 2,010,970 |
| 2018-08-08 | $25.62 | $25.83 | $25.45 | $25.63 | $25.27 | 1,175,000 |
| 2018-08-07 | $25.35 | $25.87 | $25.07 | $25.76 | $25.40 | 1,817,400 |
| 2018-08-06 | $25.70 | $25.95 | $24.94 | $25.30 | $24.95 | 2,315,910 |
| 2018-08-03 | $25.50 | $26.25 | $25.45 | $25.69 | $25.33 | 3,143,390 |
| 2018-08-02 | $24.80 | $25.99 | $24.33 | $25.68 | $25.32 | 3,975,580 |
| 2018-08-01 | $24.59 | $24.94 | $24.53 | $24.78 | $24.44 | 1,454,600 |
| 2018-07-31 | $24.40 | $24.90 | $24.40 | $24.61 | $24.27 | 1,137,200 |
| 2018-07-30 | $24.46 | $24.97 | $24.46 | $24.52 | $24.18 | 1,527,400 |
| 2018-07-27 | $24.33 | $24.48 | $24.21 | $24.29 | $23.95 | 835,650 |
| 2018-07-26 | $24.58 | $24.66 | $24.41 | $24.47 | $24.13 | 774,100 |
| 2018-07-25 | $24.69 | $24.70 | $24.42 | $24.49 | $24.15 | 778,600 |
| 2018-07-24 | $24.46 | $24.71 | $24.39 | $24.61 | $24.27 | 1,007,100 |
| 2018-07-23 | $24.21 | $24.49 | $24.14 | $24.46 | $24.12 | 1,099,100 |
| 2018-07-20 | $24.18 | $24.81 | $24.12 | $24.74 | $24.40 | 1,434,200 |
| 2018-07-19 | $23.70 | $24.40 | $23.70 | $24.18 | $23.84 | 1,334,900 |
| 2018-07-18 | $24.60 | $24.79 | $24.46 | $24.50 | $24.16 | 739,910 |
| 2018-07-17 | $24.71 | $24.88 | $24.47 | $24.60 | $24.26 | 869,300 |
| 2018-07-16 | $24.60 | $24.86 | $24.60 | $24.78 | $24.44 | 655,600 |
| 2018-07-13 | $24.48 | $24.87 | $24.39 | $24.80 | $24.46 | 1,224,900 |
| 2018-07-12 | $24.08 | $24.47 | $23.94 | $24.40 | $24.06 | 1,323,600 |
| 2018-07-11 | $24.21 | $24.21 | $23.60 | $23.96 | $23.63 | 1,410,100 |
| 2018-07-10 | $24.40 | $24.48 | $24.25 | $24.44 | $24.10 | 863,800 |
| 2018-07-09 | $24.06 | $24.58 | $23.97 | $24.44 | $24.10 | 1,213,500 |
| 2018-07-06 | $24.25 | $24.42 | $23.18 | $24.06 | $23.73 | 2,539,480 |
| 2018-07-05 | $25.07 | $25.14 | $24.10 | $24.19 | $23.85 | 1,837,350 |
| 2018-07-04 | $25.18 | $25.31 | $24.95 | $25.02 | $24.67 | 849,400 |
| 2018-07-03 | $25.18 | $25.33 | $24.93 | $25.28 | $24.93 | 1,049,800 |
| 2018-07-02 | $25.40 | $25.40 | $24.95 | $25.08 | $24.73 | 1,232,800 |
| 2018-06-29 | $25.07 | $25.46 | $24.93 | $25.40 | $25.05 | 1,152,800 |
| 2018-06-28 | $25.27 | $25.37 | $24.90 | $24.99 | $24.54 | 1,009,500 |
| 2018-06-27 | $25.36 | $25.55 | $25.10 | $25.27 | $24.81 | 1,150,210 |
| 2018-06-26 | $24.85 | $25.50 | $24.80 | $25.36 | $24.90 | 1,385,210 |
| 2018-06-25 | $25.30 | $25.58 | $25.10 | $25.16 | $24.70 | 1,708,010 |
| 2018-06-22 | $24.68 | $25.71 | $24.50 | $25.54 | $25.08 | 1,985,450 |
| 2018-06-21 | $25.21 | $25.89 | $24.86 | $24.91 | $24.46 | 1,839,800 |
| 2018-06-20 | $24.62 | $25.48 | $24.62 | $25.36 | $24.90 | 1,959,200 |
| 2018-06-19 | $25.40 | $25.61 | $24.65 | $24.65 | $24.20 | 3,203,500 |
| 2018-06-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.48 | 0 |
| 2018-06-15 | $26.38 | $26.43 | $25.60 | $25.95 | $25.48 | 1,847,680 |
| 2018-06-14 | $26.24 | $26.56 | $26.21 | $26.39 | $25.91 | 960,100 |
| 2018-06-13 | $26.70 | $26.79 | $26.25 | $26.37 | $25.89 | 1,292,520 |
| 2018-06-12 | $26.68 | $26.76 | $26.43 | $26.69 | $26.21 | 1,137,900 |
| 2018-06-11 | $26.79 | $26.79 | $26.11 | $26.44 | $25.96 | 1,780,900 |
| 2018-06-08 | $27.00 | $27.30 | $26.61 | $26.80 | $26.31 | 1,942,000 |
| 2018-06-07 | $26.35 | $26.99 | $26.35 | $26.97 | $26.48 | 2,212,670 |
| 2018-06-06 | $26.45 | $26.70 | $26.32 | $26.35 | $25.87 | 1,681,980 |
| 2018-06-05 | $26.00 | $26.80 | $25.70 | $26.33 | $25.85 | 2,895,100 |
| 2018-06-04 | $25.50 | $25.89 | $25.25 | $25.89 | $25.42 | 2,562,780 |
| 2018-06-01 | $24.49 | $24.84 | $24.49 | $24.66 | $24.21 | 922,100 |
| 2018-05-31 | $24.65 | $24.85 | $24.42 | $24.58 | $24.13 | 1,377,480 |
| 2018-05-30 | $24.88 | $24.88 | $24.36 | $24.46 | $24.02 | 2,107,700 |
| 2018-05-29 | $25.10 | $25.63 | $25.10 | $25.17 | $24.71 | 1,505,700 |
| 2018-05-28 | $26.30 | $26.37 | $25.25 | $25.25 | $24.79 | 3,389,400 |
| 2018-05-25 | $26.57 | $26.75 | $26.50 | $26.58 | $26.10 | 961,710 |
| 2018-05-24 | $26.46 | $26.75 | $26.46 | $26.59 | $26.11 | 874,420 |
| 2018-05-23 | $26.76 | $26.89 | $26.44 | $26.56 | $26.08 | 1,058,620 |
| 2018-05-22 | $26.88 | $26.93 | $26.71 | $26.77 | $26.29 | 1,132,500 |
| 2018-05-21 | $26.94 | $27.00 | $26.77 | $26.90 | $26.41 | 1,305,110 |
| 2018-05-18 | $26.62 | $26.99 | $26.52 | $26.89 | $26.40 | 1,307,590 |
| 2018-05-17 | $26.35 | $26.67 | $26.35 | $26.62 | $26.14 | 629,300 |
| 2018-05-16 | $26.58 | $26.71 | $26.45 | $26.64 | $26.16 | 749,400 |
| 2018-05-15 | $26.66 | $26.66 | $26.43 | $26.60 | $26.12 | 724,970 |
| 2018-05-14 | $26.50 | $26.65 | $26.46 | $26.54 | $26.06 | 861,510 |
| 2018-05-11 | $26.98 | $27.12 | $26.44 | $26.56 | $26.08 | 1,645,420 |
| 2018-05-10 | $27.06 | $27.13 | $26.87 | $26.99 | $26.50 | 1,048,520 |
| 2018-05-09 | $26.96 | $27.33 | $26.86 | $27.01 | $26.52 | 1,750,360 |
| 2018-05-08 | $26.75 | $26.98 | $26.60 | $26.95 | $26.46 | 1,499,310 |
| 2018-05-07 | $26.73 | $26.79 | $26.60 | $26.69 | $26.21 | 1,126,320 |
| 2018-05-04 | $26.60 | $26.77 | $26.54 | $26.62 | $26.14 | 873,120 |
| 2018-05-03 | $26.50 | $26.85 | $26.34 | $26.71 | $26.23 | 1,531,300 |
| 2018-05-02 | $26.82 | $26.82 | $26.21 | $26.48 | $26.00 | 1,679,090 |
| 2018-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 0 |
| 2018-04-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.27 | 0 |
| 2018-04-27 | $26.54 | $26.90 | $26.36 | $26.75 | $26.27 | 2,108,890 |
| 2018-04-26 | $26.61 | $26.68 | $26.20 | $26.30 | $25.82 | 1,534,290 |
| 2018-04-25 | $26.27 | $26.96 | $26.10 | $26.60 | $26.12 | 2,437,220 |
| 2018-04-24 | $26.10 | $26.33 | $26.05 | $26.25 | $25.77 | 1,417,540 |
| 2018-04-23 | $25.78 | $26.13 | $25.76 | $26.10 | $25.63 | 1,606,130 |
| 2018-04-20 | $26.38 | $26.38 | $25.97 | $26.06 | $25.59 | 1,852,300 |
| 2018-04-19 | $25.92 | $26.30 | $25.83 | $25.91 | $25.44 | 2,019,500 |
| 2018-04-18 | $25.68 | $25.68 | $25.20 | $25.53 | $25.07 | 1,187,000 |
| 2018-04-17 | $25.81 | $26.10 | $25.46 | $25.49 | $25.03 | 1,510,800 |
| 2018-04-16 | $25.82 | $25.94 | $25.58 | $25.69 | $25.22 | 1,334,800 |
| 2018-04-13 | $25.91 | $26.30 | $25.78 | $26.03 | $25.56 | 1,603,350 |
| 2018-04-12 | $26.15 | $26.15 | $25.62 | $25.72 | $25.25 | 1,487,710 |
| 2018-04-11 | $25.59 | $26.58 | $25.41 | $26.17 | $25.70 | 2,427,350 |
| 2018-04-10 | $25.38 | $25.58 | $25.27 | $25.51 | $25.05 | 1,146,010 |
| 2018-04-09 | $25.30 | $25.51 | $25.03 | $25.33 | $24.87 | 978,900 |
| 2018-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 0 |
| 2018-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 0 |
| 2018-04-04 | $25.44 | $25.71 | $25.44 | $25.50 | $25.04 | 966,640 |
| 2018-04-03 | $25.49 | $25.68 | $25.16 | $25.49 | $25.03 | 1,580,000 |
| 2018-04-02 | $25.76 | $25.96 | $25.69 | $25.71 | $25.24 | 1,083,510 |
| 2018-03-30 | $25.89 | $25.98 | $25.69 | $25.82 | $25.35 | 1,010,480 |
| 2018-03-29 | $25.50 | $25.77 | $25.42 | $25.65 | $25.19 | 1,036,420 |
| 2018-03-28 | $25.43 | $25.78 | $25.22 | $25.48 | $25.02 | 1,291,220 |
| 2018-03-27 | $25.71 | $25.97 | $25.59 | $25.82 | $25.35 | 1,661,800 |
| 2018-03-26 | $25.10 | $25.57 | $24.85 | $25.51 | $25.05 | 2,473,430 |
| 2018-03-23 | $26.50 | $26.55 | $25.62 | $25.80 | $25.33 | 3,742,580 |
| 2018-03-22 | $26.95 | $27.10 | $26.66 | $26.97 | $26.48 | 1,349,530 |
| 2018-03-21 | $26.80 | $27.27 | $26.61 | $26.71 | $26.23 | 1,943,030 |
| 2018-03-20 | $26.44 | $26.65 | $26.41 | $26.61 | $26.13 | 1,018,050 |
| 2018-03-19 | $26.69 | $26.87 | $26.36 | $26.56 | $26.08 | 1,327,790 |
| 2018-03-16 | $26.41 | $26.79 | $26.32 | $26.69 | $26.21 | 1,818,720 |
| 2018-03-15 | $27.65 | $27.79 | $26.25 | $26.39 | $25.91 | 4,040,760 |
| 2018-03-14 | $26.52 | $27.84 | $26.43 | $27.56 | $27.06 | 4,045,540 |
| 2018-03-13 | $26.50 | $26.61 | $26.40 | $26.52 | $26.04 | 1,086,700 |
| 2018-03-12 | $26.62 | $26.66 | $26.30 | $26.55 | $26.07 | 1,437,510 |
| 2018-03-09 | $26.51 | $26.60 | $26.40 | $26.57 | $26.09 | 1,135,600 |
| 2018-03-08 | $26.39 | $26.65 | $26.38 | $26.55 | $26.07 | 1,113,200 |
| 2018-03-07 | $26.32 | $26.64 | $26.20 | $26.48 | $26.00 | 1,293,400 |
| 2018-03-06 | $26.32 | $26.34 | $26.01 | $26.32 | $25.84 | 1,272,200 |
| 2018-03-05 | $26.38 | $26.47 | $26.20 | $26.27 | $25.79 | 909,800 |
| 2018-03-02 | $26.29 | $26.55 | $26.20 | $26.31 | $25.83 | 1,148,110 |
| 2018-03-01 | $26.39 | $26.60 | $26.30 | $26.36 | $25.88 | 1,425,700 |
| 2018-02-28 | $26.59 | $26.71 | $26.32 | $26.54 | $26.06 | 1,297,100 |
| 2018-02-27 | $26.43 | $26.94 | $26.38 | $26.59 | $26.11 | 1,793,810 |
| 2018-02-26 | $26.01 | $26.62 | $26.00 | $26.43 | $25.95 | 2,542,950 |
| 2018-02-23 | $26.89 | $26.92 | $26.44 | $26.46 | $25.98 | 1,764,600 |
| 2018-02-22 | $27.02 | $27.02 | $26.50 | $26.83 | $26.34 | 2,063,400 |
| 2018-02-21 | $26.72 | $26.72 | $26.72 | $26.72 | $26.24 | 0 |
| 2018-02-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.24 | 0 |
| 2018-02-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.24 | 0 |
| 2018-02-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.24 | 0 |
| 2018-02-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.24 | 0 |
| 2018-02-14 | $25.93 | $26.81 | $25.92 | $26.72 | $26.24 | 2,390,210 |
| 2018-02-13 | $26.40 | $26.49 | $25.77 | $25.93 | $25.46 | 1,844,300 |
| 2018-02-12 | $25.50 | $26.12 | $25.23 | $26.09 | $25.62 | 2,082,650 |
| 2018-02-09 | $25.15 | $25.49 | $24.52 | $25.08 | $24.63 | 2,750,470 |
| 2018-02-08 | $25.43 | $25.83 | $25.27 | $25.67 | $25.21 | 1,744,930 |
| 2018-02-07 | $25.14 | $25.57 | $24.85 | $25.32 | $24.86 | 2,693,810 |
| 2018-02-06 | $25.00 | $25.74 | $24.60 | $24.72 | $24.27 | 2,790,310 |
| 2018-02-05 | $24.74 | $25.63 | $24.60 | $25.49 | $25.03 | 1,873,520 |
| 2018-02-02 | $25.00 | $25.49 | $24.56 | $25.10 | $24.65 | 4,083,410 |
| 2018-02-01 | $27.79 | $27.81 | $25.84 | $25.84 | $25.37 | 5,433,000 |
| 2018-01-31 | $27.05 | $27.32 | $26.50 | $27.20 | $26.71 | 4,046,770 |
| 2018-01-30 | $27.02 | $27.58 | $26.71 | $27.37 | $26.87 | 4,728,410 |
| 2018-01-29 | $25.52 | $27.22 | $25.52 | $26.72 | $26.24 | 6,441,930 |
| 2018-01-26 | $25.28 | $26.18 | $25.28 | $25.93 | $25.46 | 4,008,210 |
| 2018-01-25 | $24.50 | $25.78 | $24.50 | $25.33 | $24.87 | 3,622,630 |
| 2018-01-24 | $26.16 | $26.18 | $25.03 | $25.05 | $24.60 | 5,612,170 |
| 2018-01-23 | $24.99 | $25.22 | $24.66 | $25.22 | $24.76 | 1,106,380 |
| 2018-01-22 | $24.13 | $24.19 | $23.91 | $24.02 | $23.59 | 958,100 |
| 2018-01-19 | $23.99 | $24.19 | $23.91 | $24.10 | $23.66 | 1,184,770 |
| 2018-01-18 | $23.97 | $24.09 | $23.88 | $23.99 | $23.56 | 734,600 |
| 2018-01-17 | $23.93 | $24.06 | $23.76 | $23.98 | $23.55 | 1,001,100 |
| 2018-01-16 | $23.88 | $24.14 | $23.88 | $23.94 | $23.51 | 928,110 |
| 2018-01-15 | $24.06 | $24.16 | $23.80 | $23.94 | $23.51 | 1,507,310 |
| 2018-01-12 | $23.86 | $24.48 | $23.76 | $24.25 | $23.81 | 1,615,070 |
| 2018-01-11 | $23.73 | $23.94 | $23.69 | $23.83 | $23.40 | 787,770 |
| 2018-01-10 | $24.03 | $24.12 | $23.71 | $23.88 | $23.45 | 985,500 |
| 2018-01-09 | $23.83 | $24.18 | $23.65 | $24.00 | $23.57 | 1,088,620 |
| 2018-01-08 | $23.93 | $23.98 | $23.69 | $23.82 | $23.39 | 1,094,410 |
| 2018-01-05 | $23.96 | $24.10 | $23.84 | $23.89 | $23.46 | 1,113,570 |
| 2018-01-04 | $24.09 | $24.22 | $24.00 | $24.01 | $23.58 | 1,265,120 |
| 2018-01-03 | $24.08 | $24.14 | $23.88 | $24.02 | $23.59 | 1,150,210 |
| 2018-01-02 | $23.98 | $24.10 | $23.82 | $23.98 | $23.55 | 1,098,000 |
| 2018-01-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.47 | 0 |
| 2017-12-29 | $23.46 | $23.95 | $23.35 | $23.90 | $23.47 | 1,450,180 |
| 2017-12-28 | $23.69 | $23.76 | $23.31 | $23.44 | $23.02 | 1,440,000 |
| 2017-12-27 | $23.89 | $24.25 | $23.51 | $23.67 | $23.24 | 2,558,860 |
| 2017-12-26 | $22.63 | $23.26 | $22.59 | $23.17 | $22.75 | 1,387,560 |
| 2017-12-25 | $23.15 | $23.43 | $22.54 | $22.69 | $22.28 | 3,528,720 |
| 2017-12-22 | $23.63 | $23.83 | $23.63 | $23.73 | $23.30 | 925,100 |
| 2017-12-21 | $23.80 | $23.92 | $23.48 | $23.67 | $23.24 | 1,244,160 |
| 2017-12-20 | $24.40 | $24.49 | $23.70 | $23.86 | $23.43 | 1,631,770 |
| 2017-12-19 | $24.35 | $24.63 | $24.35 | $24.47 | $24.03 | 818,000 |
| 2017-12-18 | $24.45 | $24.66 | $24.31 | $24.41 | $23.97 | 808,900 |
| 2017-12-15 | $24.38 | $24.68 | $24.33 | $24.56 | $24.12 | 1,488,200 |
| 2017-12-14 | $24.35 | $24.45 | $24.23 | $24.41 | $23.97 | 991,560 |
| 2017-12-13 | $24.17 | $24.40 | $24.02 | $24.35 | $23.91 | 1,192,130 |
| 2017-12-12 | $24.31 | $24.38 | $24.06 | $24.08 | $23.64 | 927,200 |
| 2017-12-11 | $24.39 | $24.48 | $24.10 | $24.34 | $23.90 | 1,432,620 |
| 2017-12-08 | $24.28 | $24.50 | $24.28 | $24.34 | $23.90 | 1,242,430 |
| 2017-12-07 | $24.10 | $24.37 | $24.02 | $24.28 | $23.84 | 1,359,030 |
| 2017-12-06 | $24.30 | $24.43 | $23.66 | $24.15 | $23.71 | 1,534,500 |
| 2017-12-05 | $24.02 | $24.80 | $24.02 | $24.24 | $23.80 | 2,027,870 |
| 2017-12-04 | $23.51 | $24.84 | $23.51 | $24.31 | $23.87 | 3,712,570 |
| 2017-12-01 | $23.42 | $23.73 | $23.33 | $23.66 | $23.23 | 1,063,900 |
| 2017-11-30 | $23.70 | $23.87 | $23.33 | $23.42 | $23.00 | 1,437,500 |
| 2017-11-29 | $23.60 | $23.89 | $23.41 | $23.79 | $23.36 | 1,603,200 |
| 2017-11-28 | $23.45 | $23.79 | $23.21 | $23.68 | $23.25 | 2,953,610 |
| 2017-11-27 | $24.70 | $24.79 | $23.92 | $23.92 | $23.49 | 3,356,700 |
| 2017-11-24 | $24.99 | $25.38 | $24.93 | $25.18 | $24.72 | 2,277,700 |
| 2017-11-23 | $25.11 | $25.45 | $24.80 | $24.96 | $24.51 | 1,897,100 |
| 2017-11-22 | $25.17 | $25.29 | $24.82 | $24.93 | $24.48 | 1,749,600 |
| 2017-11-21 | $25.17 | $25.48 | $25.01 | $25.26 | $24.80 | 1,838,960 |
| 2017-11-20 | $24.60 | $25.24 | $24.60 | $25.14 | $24.68 | 1,975,420 |
| 2017-11-17 | $25.80 | $26.15 | $25.09 | $25.15 | $24.69 | 3,257,030 |
| 2017-11-16 | $25.26 | $26.40 | $25.17 | $25.80 | $25.33 | 3,734,200 |
| 2017-11-15 | $25.47 | $25.63 | $25.10 | $25.20 | $24.74 | 1,908,900 |
| 2017-11-14 | $25.68 | $25.83 | $25.50 | $25.55 | $25.09 | 1,688,970 |
| 2017-11-13 | $25.70 | $25.92 | $25.51 | $25.74 | $25.27 | 1,867,460 |
| 2017-11-10 | $25.51 | $26.24 | $25.42 | $25.90 | $25.43 | 3,470,880 |
| 2017-11-09 | $25.35 | $25.64 | $25.27 | $25.56 | $25.10 | 1,759,900 |
| 2017-11-08 | $25.36 | $25.58 | $25.30 | $25.36 | $24.90 | 1,737,910 |
| 2017-11-07 | $25.25 | $25.57 | $25.11 | $25.40 | $24.94 | 2,217,060 |
| 2017-11-06 | $24.88 | $25.38 | $24.80 | $25.30 | $24.84 | 1,499,220 |
| 2017-11-03 | $24.71 | $25.47 | $24.70 | $25.07 | $24.62 | 1,926,480 |
| 2017-11-02 | $25.03 | $25.15 | $24.75 | $24.76 | $24.31 | 1,752,300 |
| 2017-11-01 | $25.10 | $25.31 | $25.03 | $25.11 | $24.66 | 1,621,810 |
| 2017-10-31 | $25.02 | $25.19 | $24.81 | $25.14 | $24.68 | 1,667,080 |
| 2017-10-30 | $25.58 | $25.73 | $24.72 | $24.99 | $24.54 | 2,669,500 |
| 2017-10-27 | $25.52 | $25.90 | $25.48 | $25.68 | $25.21 | 1,669,170 |
| 2017-10-26 | $25.80 | $25.94 | $25.00 | $25.47 | $25.01 | 3,064,330 |
| 2017-10-25 | $25.93 | $26.16 | $25.81 | $25.92 | $25.45 | 2,137,110 |
| 2017-10-24 | $25.99 | $26.36 | $25.76 | $26.06 | $25.59 | 2,400,040 |
| 2017-10-23 | $25.90 | $26.10 | $25.51 | $25.94 | $25.47 | 3,714,000 |
| 2017-10-20 | $26.42 | $26.58 | $26.10 | $26.37 | $25.89 | 2,896,500 |
| 2017-10-19 | $25.52 | $26.77 | $25.52 | $26.32 | $25.84 | 5,258,800 |
| 2017-10-18 | $26.31 | $26.69 | $25.36 | $25.55 | $25.09 | 4,285,600 |
| 2017-10-17 | $26.40 | $26.88 | $26.11 | $26.40 | $25.92 | 3,336,340 |
| 2017-10-16 | $25.97 | $27.17 | $25.82 | $26.51 | $26.03 | 6,033,900 |
| 2017-10-13 | $25.31 | $26.39 | $25.21 | $26.09 | $25.62 | 5,905,260 |
| 2017-10-12 | $25.45 | $25.63 | $24.88 | $25.19 | $24.73 | 4,924,310 |
| 2017-10-11 | $24.80 | $26.09 | $24.70 | $25.68 | $25.21 | 11,636,850 |
| 2017-10-10 | $23.71 | $24.85 | $23.50 | $24.85 | $24.40 | 6,187,720 |
| 2017-10-09 | $23.55 | $23.89 | $23.21 | $23.67 | $23.24 | 4,646,320 |
| 2017-10-06 | $23.41 | $23.41 | $23.41 | $23.41 | $22.99 | 0 |
| 2017-10-05 | $23.41 | $23.41 | $23.41 | $23.41 | $22.99 | 0 |
| 2017-10-04 | $23.41 | $23.41 | $23.41 | $23.41 | $22.99 | 0 |
| 2017-10-03 | $23.41 | $23.41 | $23.41 | $23.41 | $22.99 | 0 |
| 2017-10-02 | $23.41 | $23.41 | $23.41 | $23.41 | $22.99 | 0 |
| 2017-09-29 | $24.15 | $24.30 | $23.25 | $23.41 | $22.99 | 8,494,520 |
| 2017-09-28 | $25.00 | $25.75 | $24.09 | $24.34 | $23.90 | 21,963,090 |
| 2017-09-27 | $25.36 | $25.36 | $25.36 | $25.36 | $24.90 | 541,200 |
| 2017-09-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.21 | 135,300 |
| 2017-09-25 | $28.09 | $28.09 | $28.09 | $28.09 | $27.58 | 396,000 |
| 2017-09-22 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 0 |
| 2017-09-21 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 0 |
| 2017-09-20 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 0 |
| 2017-09-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 0 |
| 2017-09-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 0 |
| 2017-09-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.03 | 20,124,920 |
| 2017-09-14 | $28.16 | $28.16 | $28.16 | $28.16 | $27.65 | 331,500 |
| 2017-09-13 | $26.82 | $26.82 | $26.82 | $26.82 | $26.33 | 24,450 |
| 2017-09-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.08 | 15,000 |
| 2017-09-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.88 | 44,900 |
| 2017-09-08 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-09-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-09-06 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-09-05 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-09-04 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-09-01 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-31 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-30 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-29 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-28 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-25 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-24 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-23 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-22 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-21 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-18 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-16 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-15 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-14 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-11 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-10 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-09 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-08 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-04 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-03 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-02 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-08-01 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-31 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-28 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-27 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-26 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-25 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-24 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-21 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-20 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-18 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-17 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-14 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-12 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-11 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-10 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 0 |
| 2017-07-07 | $23.00 | $23.32 | $22.99 | $23.16 | $22.74 | 989,100 |
| 2017-07-06 | $23.20 | $23.45 | $23.12 | $23.27 | $22.85 | 1,236,400 |
| 2017-07-05 | $22.98 | $23.36 | $22.92 | $23.17 | $22.75 | 1,189,300 |
| 2017-07-04 | $23.09 | $23.12 | $22.91 | $22.99 | $22.57 | 783,400 |
| 2017-07-03 | $23.25 | $23.25 | $22.98 | $23.08 | $22.66 | 878,900 |
| 2017-06-30 | $23.16 | $23.20 | $22.86 | $22.99 | $22.57 | 923,600 |
| 2017-06-29 | $23.18 | $23.33 | $23.10 | $23.20 | $22.78 | 751,200 |
| 2017-06-28 | $23.10 | $23.32 | $23.00 | $23.18 | $22.76 | 1,099,000 |
| 2017-06-27 | $22.75 | $23.26 | $22.75 | $23.19 | $22.77 | 1,570,750 |
| 2017-06-26 | $22.60 | $22.93 | $22.54 | $22.84 | $22.43 | 860,700 |
| 2017-06-23 | $22.53 | $22.88 | $22.44 | $22.73 | $22.32 | 1,204,200 |
| 2017-06-22 | $23.40 | $23.60 | $22.50 | $22.52 | $22.11 | 1,951,700 |
| 2017-06-21 | $23.33 | $23.60 | $23.18 | $23.44 | $23.02 | 1,409,000 |
| 2017-06-20 | $23.95 | $24.11 | $23.66 | $23.76 | $23.33 | 1,531,200 |
| 2017-06-19 | $23.39 | $23.88 | $23.33 | $23.81 | $22.94 | 1,633,120 |
| 2017-06-16 | $23.49 | $23.58 | $23.28 | $23.38 | $22.53 | 931,260 |
| 2017-06-15 | $22.96 | $23.50 | $22.95 | $23.36 | $22.51 | 1,552,090 |
| 2017-06-14 | $23.00 | $23.32 | $22.88 | $23.02 | $22.18 | 1,473,910 |
| 2017-06-13 | $22.31 | $23.00 | $22.31 | $22.95 | $22.12 | 1,297,670 |
| 2017-06-12 | $23.05 | $23.07 | $22.21 | $22.33 | $21.52 | 1,656,050 |
| 2017-06-09 | $23.34 | $23.44 | $23.11 | $23.11 | $22.27 | 1,149,100 |
| 2017-06-08 | $23.28 | $23.45 | $23.20 | $23.34 | $22.49 | 1,242,100 |
| 2017-06-07 | $22.88 | $23.50 | $22.88 | $23.28 | $22.43 | 1,723,160 |
| 2017-06-06 | $22.90 | $23.25 | $22.73 | $23.01 | $22.17 | 1,297,600 |
| 2017-06-05 | $22.73 | $23.17 | $22.65 | $22.91 | $22.08 | 1,722,720 |
| 2017-06-02 | $22.35 | $23.47 | $22.04 | $23.22 | $22.38 | 1,832,840 |
| 2017-06-01 | $22.92 | $23.15 | $22.29 | $22.35 | $21.54 | 1,254,240 |
| 2017-05-31 | $23.37 | $23.50 | $22.88 | $22.92 | $22.09 | 1,298,550 |
| 2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.08 | 0 |
| 2017-05-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.08 | 0 |
| 2017-05-26 | $23.02 | $23.46 | $22.88 | $22.91 | $22.08 | 1,687,840 |
| 2017-05-25 | $23.00 | $23.67 | $22.61 | $23.40 | $22.55 | 2,861,650 |
| 2017-05-24 | $21.36 | $22.80 | $20.93 | $22.80 | $21.97 | 2,409,250 |
| 2017-05-23 | $22.74 | $22.95 | $21.68 | $21.71 | $20.92 | 1,902,740 |
| 2017-05-22 | $23.22 | $23.55 | $22.70 | $22.82 | $21.99 | 1,407,500 |
| 2017-05-19 | $23.54 | $23.99 | $23.35 | $23.41 | $22.56 | 1,138,130 |
| 2017-05-18 | $23.50 | $23.87 | $23.33 | $23.60 | $22.74 | 1,292,100 |
| 2017-05-17 | $23.11 | $24.12 | $23.11 | $23.76 | $22.90 | 3,874,900 |
| 2017-05-16 | $21.84 | $22.97 | $21.84 | $22.97 | $22.13 | 2,187,770 |
| 2017-05-15 | $21.80 | $21.98 | $21.65 | $21.88 | $21.08 | 1,089,240 |
| 2017-05-12 | $21.69 | $21.91 | $21.23 | $21.83 | $21.04 | 2,063,400 |
| 2017-05-11 | $22.11 | $22.40 | $21.64 | $21.65 | $20.86 | 4,337,270 |
| 2017-05-10 | $24.05 | $24.34 | $22.78 | $22.78 | $21.95 | 2,880,320 |
| 2017-05-09 | $24.50 | $24.98 | $23.81 | $23.98 | $23.11 | 3,309,650 |
| 2017-05-08 | $25.79 | $26.00 | $25.06 | $25.06 | $24.15 | 3,161,270 |
| 2017-05-05 | $26.28 | $26.55 | $26.15 | $26.38 | $25.42 | 1,275,360 |
| 2017-05-04 | $26.39 | $26.59 | $26.26 | $26.38 | $25.42 | 1,241,040 |
| 2017-05-03 | $26.31 | $26.55 | $26.08 | $26.39 | $25.43 | 1,164,460 |
| 2017-05-02 | $26.46 | $26.67 | $26.02 | $26.20 | $25.25 | 1,170,950 |
| 2017-05-01 | $26.45 | $26.45 | $26.45 | $26.45 | $25.49 | 0 |
| 2017-04-28 | $26.44 | $26.75 | $26.28 | $26.45 | $25.49 | 1,470,400 |
| 2017-04-27 | $25.95 | $26.50 | $25.83 | $26.42 | $25.46 | 2,041,100 |
| 2017-04-26 | $25.77 | $26.19 | $25.65 | $25.85 | $24.91 | 1,170,300 |
| 2017-04-25 | $25.56 | $26.39 | $25.56 | $25.94 | $25.00 | 1,431,720 |
| 2017-04-24 | $26.20 | $26.30 | $25.56 | $25.61 | $24.68 | 1,638,180 |
| 2017-04-21 | $25.70 | $26.68 | $25.48 | $26.31 | $25.35 | 2,215,680 |
| 2017-04-20 | $25.48 | $25.86 | $25.40 | $25.61 | $24.68 | 1,143,440 |
| 2017-04-19 | $25.80 | $25.99 | $25.45 | $25.59 | $24.66 | 1,723,100 |
| 2017-04-18 | $26.11 | $26.37 | $25.89 | $26.03 | $25.08 | 1,018,000 |
| 2017-04-17 | $25.88 | $26.66 | $25.55 | $26.22 | $25.27 | 2,126,990 |
| 2017-04-14 | $26.76 | $26.83 | $26.02 | $26.16 | $25.21 | 2,110,850 |
| 2017-04-13 | $26.92 | $27.14 | $26.66 | $26.82 | $25.84 | 1,522,600 |
| 2017-04-12 | $27.27 | $27.27 | $26.85 | $26.91 | $25.93 | 1,784,000 |
| 2017-04-11 | $27.28 | $27.68 | $26.20 | $27.45 | $26.45 | 2,763,260 |
| 2017-04-10 | $28.25 | $28.26 | $26.96 | $26.96 | $25.98 | 4,302,900 |
| 2017-04-07 | $27.75 | $28.64 | $27.65 | $28.38 | $27.35 | 2,471,990 |
| 2017-04-06 | $28.00 | $28.04 | $27.72 | $27.77 | $26.76 | 1,447,870 |
| 2017-04-05 | $27.71 | $28.12 | $27.38 | $28.03 | $27.01 | 2,568,220 |
| 2017-04-04 | $28.17 | $28.17 | $28.17 | $28.17 | $27.15 | 0 |
| 2017-04-03 | $28.17 | $28.17 | $28.17 | $28.17 | $27.15 | 0 |
| 2017-03-31 | $27.70 | $28.39 | $27.70 | $28.17 | $27.15 | 1,889,510 |
| 2017-03-30 | $28.23 | $28.49 | $27.50 | $27.78 | $26.77 | 2,976,500 |
| 2017-03-29 | $28.68 | $28.90 | $28.30 | $28.33 | $27.30 | 1,587,300 |
| 2017-03-28 | $28.48 | $29.10 | $28.45 | $28.76 | $27.71 | 2,024,400 |
| 2017-03-27 | $28.82 | $28.83 | $28.35 | $28.53 | $27.49 | 1,688,350 |
| 2017-03-24 | $28.98 | $28.98 | $28.40 | $28.62 | $27.58 | 2,190,730 |
| 2017-03-23 | $29.32 | $29.45 | $28.25 | $28.89 | $27.84 | 3,338,900 |
| 2017-03-22 | $29.20 | $29.66 | $29.12 | $29.32 | $28.25 | 2,159,750 |
| 2017-03-21 | $29.35 | $29.69 | $29.21 | $29.34 | $28.27 | 2,559,730 |
| 2017-03-20 | $28.98 | $29.99 | $28.90 | $29.66 | $28.58 | 3,931,910 |
| 2017-03-17 | $29.07 | $29.40 | $28.90 | $28.98 | $27.93 | 2,538,910 |
| 2017-03-16 | $28.62 | $29.39 | $28.62 | $29.03 | $27.97 | 3,327,410 |
| 2017-03-15 | $29.30 | $29.59 | $29.05 | $29.06 | $28.00 | 2,261,910 |
| 2017-03-14 | $28.58 | $29.79 | $28.50 | $29.49 | $28.42 | 3,568,430 |
| 2017-03-13 | $29.00 | $29.00 | $28.16 | $28.69 | $27.65 | 3,216,220 |
| 2017-03-10 | $29.21 | $29.47 | $29.14 | $29.21 | $28.15 | 1,637,910 |
| 2017-03-09 | $29.22 | $29.37 | $28.80 | $29.35 | $28.28 | 2,409,610 |
| 2017-03-08 | $29.25 | $29.42 | $29.05 | $29.12 | $28.06 | 1,996,700 |
| 2017-03-07 | $29.18 | $29.45 | $29.01 | $29.33 | $28.26 | 2,201,770 |
| 2017-03-06 | $29.76 | $29.77 | $29.05 | $29.09 | $28.03 | 6,080,650 |
| 2017-03-03 | $30.60 | $31.40 | $30.23 | $30.58 | $29.47 | 3,990,210 |
| 2017-03-02 | $30.76 | $30.97 | $30.19 | $30.58 | $29.47 | 3,028,380 |
| 2017-03-01 | $30.53 | $31.54 | $29.90 | $30.51 | $29.40 | 6,231,170 |
| 2017-02-28 | $29.31 | $30.49 | $29.12 | $30.49 | $29.38 | 5,893,620 |
| 2017-02-27 | $28.36 | $29.53 | $28.12 | $29.04 | $27.98 | 5,063,340 |
| 2017-02-24 | $27.65 | $28.47 | $27.62 | $28.12 | $27.10 | 2,458,390 |
| 2017-02-23 | $28.30 | $28.34 | $27.60 | $28.01 | $26.99 | 2,058,840 |
| 2017-02-22 | $28.30 | $28.39 | $28.13 | $28.23 | $27.20 | 1,510,900 |
| 2017-02-21 | $28.00 | $28.40 | $27.91 | $28.22 | $27.19 | 1,998,000 |
| 2017-02-20 | $27.90 | $28.18 | $27.83 | $27.97 | $26.95 | 1,559,950 |
| 2017-02-17 | $28.18 | $28.38 | $27.72 | $28.07 | $27.05 | 2,168,410 |
| 2017-02-16 | $27.88 | $28.43 | $27.88 | $28.27 | $27.24 | 2,056,740 |
| 2017-02-15 | $28.15 | $28.49 | $27.68 | $27.86 | $26.85 | 2,439,550 |
| 2017-02-14 | $28.41 | $28.78 | $28.11 | $28.23 | $27.20 | 2,023,050 |
| 2017-02-13 | $27.98 | $28.74 | $27.68 | $28.52 | $27.48 | 2,997,610 |
| 2017-02-10 | $27.85 | $28.50 | $27.61 | $27.84 | $26.83 | 2,519,950 |
| 2017-02-09 | $28.60 | $28.98 | $27.96 | $27.99 | $26.97 | 3,872,200 |
| 2017-02-08 | $28.21 | $28.78 | $28.01 | $28.63 | $27.59 | 3,077,400 |
| 2017-02-07 | $27.61 | $28.47 | $27.52 | $28.18 | $27.16 | 3,608,200 |
| 2017-02-06 | $26.89 | $27.59 | $26.88 | $27.57 | $26.57 | 2,340,600 |
| 2017-02-03 | $27.21 | $27.43 | $26.62 | $26.83 | $25.85 | 3,113,500 |
| 2017-02-02 | $27.96 | $27.96 | $27.96 | $27.96 | $26.94 | 0 |
| 2017-02-01 | $27.96 | $27.96 | $27.96 | $27.96 | $26.94 | 0 |
| 2017-01-31 | $27.96 | $27.96 | $27.96 | $27.96 | $26.94 | 0 |
| 2017-01-30 | $27.96 | $27.96 | $27.96 | $27.96 | $26.94 | 0 |
| 2017-01-27 | $27.96 | $27.96 | $27.96 | $27.96 | $26.94 | 0 |
| 2017-01-26 | $27.80 | $28.55 | $27.73 | $27.96 | $26.94 | 2,917,140 |
| 2017-01-25 | $26.78 | $27.97 | $26.48 | $27.72 | $26.71 | 3,702,010 |
| 2017-01-24 | $26.69 | $27.14 | $26.56 | $26.72 | $25.75 | 1,729,600 |
| 2017-01-23 | $26.30 | $27.20 | $26.01 | $26.67 | $25.70 | 2,612,300 |
| 2017-01-20 | $25.40 | $26.70 | $25.40 | $26.23 | $25.28 | 3,274,140 |
| 2017-01-19 | $26.40 | $26.49 | $25.40 | $25.50 | $24.57 | 3,506,690 |
| 2017-01-18 | $26.66 | $26.76 | $26.31 | $26.60 | $25.63 | 1,678,500 |
| 2017-01-17 | $26.09 | $26.57 | $26.00 | $26.53 | $25.57 | 2,549,250 |
| 2017-01-16 | $27.02 | $27.03 | $25.97 | $26.07 | $25.12 | 4,462,100 |
| 2017-01-13 | $27.71 | $27.98 | $26.90 | $27.34 | $26.35 | 3,356,810 |
| 2017-01-12 | $27.20 | $28.42 | $26.88 | $27.98 | $26.96 | 4,880,840 |
| 2017-01-11 | $28.26 | $28.44 | $26.89 | $27.07 | $26.09 | 5,440,090 |
| 2017-01-10 | $29.65 | $29.78 | $28.13 | $28.30 | $27.27 | 4,888,020 |
| 2017-01-09 | $29.65 | $29.94 | $29.56 | $29.57 | $28.49 | 1,749,010 |
| 2017-01-06 | $29.50 | $30.10 | $29.50 | $29.78 | $28.70 | 2,256,700 |
| 2017-01-05 | $30.15 | $30.39 | $29.65 | $29.69 | $28.61 | 2,763,300 |
| 2017-01-04 | $30.08 | $30.53 | $30.00 | $30.26 | $29.16 | 2,485,200 |
| 2017-01-03 | $30.25 | $30.65 | $30.10 | $30.26 | $29.16 | 2,401,300 |
| 2017-01-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.10 | 0 |
| 2016-12-30 | $29.69 | $30.48 | $29.52 | $30.20 | $29.10 | 3,740,510 |
| 2016-12-29 | $29.82 | $30.09 | $29.13 | $29.55 | $28.48 | 2,886,430 |
| 2016-12-28 | $29.29 | $30.23 | $28.86 | $29.68 | $28.60 | 4,834,110 |
| 2016-12-27 | $28.68 | $30.45 | $28.62 | $29.24 | $28.18 | 7,004,190 |
| 2016-12-26 | $29.75 | $29.99 | $29.75 | $29.75 | $28.67 | 2,406,100 |
| 2016-12-23 | $30.91 | $31.60 | $30.11 | $31.32 | $30.18 | 5,375,600 |
| 2016-12-22 | $31.99 | $32.80 | $30.37 | $31.00 | $29.87 | 7,356,180 |
| 2016-12-21 | $30.03 | $32.20 | $30.03 | $31.97 | $30.81 | 6,206,010 |
| 2016-12-20 | $30.67 | $30.98 | $30.67 | $30.67 | $29.55 | 2,324,700 |
| 2016-12-19 | $34.00 | $34.20 | $32.28 | $32.28 | $31.11 | 2,621,100 |
| 2016-12-16 | $33.04 | $34.25 | $33.04 | $33.98 | $32.74 | 6,931,540 |
| 2016-12-15 | $31.82 | $33.58 | $31.55 | $33.14 | $31.94 | 7,617,930 |
| 2016-12-14 | $31.00 | $32.25 | $30.59 | $32.22 | $31.05 | 11,785,340 |
| 2016-12-13 | $29.31 | $30.71 | $29.00 | $30.71 | $29.59 | 5,007,770 |
| 2016-12-12 | $29.29 | $29.71 | $28.54 | $29.25 | $28.19 | 8,757,200 |
| 2016-12-09 | $30.44 | $30.44 | $29.35 | $29.39 | $28.32 | 13,027,410 |
| 2016-12-08 | $32.45 | $32.75 | $30.89 | $30.89 | $29.77 | 5,979,100 |
| 2016-12-07 | $32.10 | $32.88 | $32.10 | $32.52 | $31.34 | 5,248,500 |
| 2016-12-06 | $31.10 | $32.90 | $31.10 | $32.07 | $30.90 | 8,186,210 |
| 2016-12-05 | $33.10 | $33.49 | $31.84 | $31.84 | $30.68 | 7,675,480 |
| 2016-12-02 | $33.60 | $35.17 | $33.50 | $33.52 | $32.30 | 10,369,360 |
| 2016-12-01 | $36.81 | $37.19 | $35.24 | $35.24 | $33.96 | 7,618,330 |
| 2016-11-30 | $39.32 | $40.25 | $37.09 | $37.09 | $35.74 | 13,194,530 |
| 2016-11-29 | $37.23 | $39.04 | $37.22 | $39.04 | $37.62 | 9,118,860 |
| 2016-11-28 | $35.30 | $37.18 | $35.30 | $37.18 | $35.83 | 6,755,690 |
| 2016-11-25 | $33.81 | $35.43 | $33.68 | $35.41 | $34.12 | 7,062,400 |
| 2016-11-24 | $33.02 | $34.67 | $32.87 | $33.76 | $32.53 | 5,330,870 |
| 2016-11-23 | $33.28 | $33.50 | $32.80 | $33.02 | $31.82 | 3,893,120 |
| 2016-11-22 | $31.44 | $32.98 | $31.41 | $32.98 | $31.78 | 4,438,800 |
| 2016-11-21 | $31.50 | $31.69 | $30.90 | $31.41 | $30.27 | 4,130,080 |
| 2016-11-18 | $32.07 | $32.35 | $31.61 | $31.88 | $30.72 | 3,426,890 |
| 2016-11-17 | $31.88 | $32.96 | $31.17 | $32.35 | $31.17 | 4,943,630 |
| 2016-11-16 | $31.18 | $32.79 | $31.18 | $32.02 | $30.86 | 5,572,460 |
| 2016-11-15 | $29.84 | $31.41 | $29.72 | $31.33 | $30.19 | 6,142,520 |
| 2016-11-14 | $29.79 | $30.03 | $29.64 | $29.91 | $28.82 | 2,473,960 |
| 2016-11-11 | $29.81 | $30.20 | $29.60 | $30.05 | $28.96 | 3,105,370 |
| 2016-11-10 | $30.90 | $30.90 | $29.25 | $29.73 | $28.65 | 6,994,650 |
| 2016-11-09 | $28.98 | $29.66 | $28.98 | $29.66 | $28.58 | 2,065,990 |
| 2016-11-08 | $28.00 | $28.53 | $28.00 | $28.25 | $27.22 | 2,990,760 |
| 2016-11-07 | $27.98 | $28.36 | $27.63 | $28.03 | $27.01 | 2,458,260 |
| 2016-11-04 | $28.22 | $28.45 | $27.94 | $28.09 | $27.07 | 2,753,110 |
| 2016-11-03 | $27.65 | $28.68 | $27.63 | $28.33 | $27.30 | 4,486,560 |
| 2016-11-02 | $28.27 | $28.50 | $27.61 | $27.76 | $26.75 | 5,388,830 |
| 2016-11-01 | $28.35 | $29.00 | $28.30 | $28.44 | $27.41 | 4,095,320 |
| 2016-10-31 | $29.60 | $29.60 | $27.98 | $28.37 | $27.34 | 0 |
| 2016-10-28 | $28.31 | $29.77 | $28.27 | $29.27 | $28.21 | 6,941,970 |
| 2016-10-27 | $28.12 | $29.17 | $27.61 | $28.41 | $27.38 | 8,915,010 |
| 2016-10-26 | $26.30 | $27.80 | $26.21 | $27.80 | $26.79 | 5,580,480 |
| 2016-10-25 | $26.10 | $26.82 | $26.02 | $26.48 | $25.52 | 3,991,730 |
| 2016-10-24 | $25.96 | $26.39 | $25.88 | $26.19 | $25.24 | 3,045,850 |
| 2016-10-21 | $25.50 | $26.39 | $25.15 | $26.16 | $25.21 | 5,286,330 |
| 2016-10-20 | $27.00 | $27.00 | $25.50 | $25.55 | $24.62 | 7,886,120 |
| 2016-10-19 | $25.00 | $26.33 | $25.00 | $26.33 | $25.37 | 5,673,450 |
| 2016-10-18 | $25.73 | $25.99 | $24.48 | $25.08 | $24.17 | 10,670,310 |
| 2016-10-17 | $26.56 | $26.95 | $25.70 | $25.77 | $24.83 | 5,795,070 |
| 2016-10-14 | $26.71 | $26.99 | $26.41 | $26.64 | $25.67 | 4,790,760 |
| 2016-10-13 | $27.01 | $27.20 | $26.22 | $26.98 | $26.00 | 7,234,920 |
| 2016-10-12 | $27.31 | $27.31 | $25.37 | $26.51 | $25.55 | 19,030,660 |
| 2016-10-11 | $26.01 | $26.01 | $26.01 | $26.01 | $25.06 | 374,660 |
| 2016-10-10 | $24.20 | $24.77 | $24.20 | $24.77 | $23.87 | 1,426,920 |
| 2016-10-07 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 0 |
| 2016-10-06 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 0 |
| 2016-10-05 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 0 |
| 2016-10-04 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 0 |
| 2016-10-03 | $23.59 | $23.59 | $23.59 | $23.59 | $22.73 | 0 |
| 2016-09-30 | $24.85 | $25.99 | $23.56 | $23.59 | $22.73 | 28,326,880 |
| 2016-09-29 | $24.75 | $24.75 | $24.75 | $24.75 | $23.85 | 592,280 |
| 2016-09-28 | $23.57 | $23.57 | $23.57 | $23.57 | $22.71 | 459,330 |
| 2016-09-27 | $22.22 | $22.45 | $22.00 | $22.45 | $21.63 | 7,560,800 |
| 2016-09-26 | $21.00 | $21.38 | $20.40 | $21.38 | $20.60 | 12,661,270 |
| 2016-09-23 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-22 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-21 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-20 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-19 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-16 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-15 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-14 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 0 |
| 2016-09-13 | $20.36 | $20.36 | $20.36 | $20.36 | $19.62 | 10,678,030 |
| 2016-09-12 | $19.39 | $19.39 | $19.39 | $19.39 | $18.68 | 176,800 |
| 2016-09-09 | $18.47 | $18.47 | $18.47 | $18.47 | $17.80 | 537,500 |
| 2016-09-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-09-07 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-09-06 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-09-05 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-09-02 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-09-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-31 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-30 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-29 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-26 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-25 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-24 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-23 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-22 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-19 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-18 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-17 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-16 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-15 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-12 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-11 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-10 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-09 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-05 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-04 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-03 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-02 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-08-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-29 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-28 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-27 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-26 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-25 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-22 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-21 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-20 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-19 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-18 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-15 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-14 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-13 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-12 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-11 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-07 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-06 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-05 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-04 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-07-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-30 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-29 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-28 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-27 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-24 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-23 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-22 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-21 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-20 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-17 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-16 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-15 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-14 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-13 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-10 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-09 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-08 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-07 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-06 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-03 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-02 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-06-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-05-31 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-05-30 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-05-27 | $18.54 | $18.54 | $18.54 | $18.54 | $17.87 | 0 |
| 2016-05-26 | $18.54 | $18.54 | $18.54 | $18.54 | $16.95 | 0 |
| 2016-05-25 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-24 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-23 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-20 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-19 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-18 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-17 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-16 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-13 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-12 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-11 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-10 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-09 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-06 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-05 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-04 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-03 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-05-02 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-29 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-28 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-27 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-26 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-25 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-22 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-21 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-20 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-19 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-18 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-15 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-14 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-13 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-12 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-11 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-08 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-07 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-06 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-04 | $18.54 | $18.54 | $18.54 | $18.54 | $16.13 | 0 |
| 2016-04-01 | $18.80 | $18.83 | $18.13 | $18.54 | $16.13 | 3,050,990 |
| 2016-03-31 | $18.91 | $18.99 | $18.65 | $18.83 | $16.38 | 2,765,850 |
| 2016-03-30 | $18.50 | $18.93 | $18.46 | $18.90 | $16.44 | 3,231,170 |
| 2016-03-29 | $18.46 | $18.98 | $18.13 | $18.38 | $15.99 | 3,490,890 |
| 2016-03-28 | $19.31 | $19.31 | $18.41 | $18.46 | $16.06 | 4,384,900 |
| 2016-03-25 | $18.60 | $19.07 | $18.51 | $19.04 | $16.56 | 3,757,170 |
| 2016-03-24 | $18.52 | $19.03 | $18.41 | $18.60 | $16.18 | 4,450,670 |
| 2016-03-23 | $18.39 | $18.83 | $18.35 | $18.66 | $16.23 | 5,253,900 |
| 2016-03-22 | $18.40 | $18.76 | $18.27 | $18.51 | $16.10 | 4,208,860 |
| 2016-03-21 | $18.30 | $18.97 | $18.17 | $18.52 | $16.11 | 6,028,400 |
| 2016-03-18 | $17.76 | $18.44 | $17.55 | $18.16 | $15.79 | 5,078,900 |
| 2016-03-17 | $17.59 | $17.98 | $17.43 | $17.73 | $15.42 | 5,036,560 |
| 2016-03-16 | $17.58 | $17.74 | $17.27 | $17.43 | $15.16 | 8,219,240 |
| 2016-03-15 | $16.50 | $17.43 | $16.49 | $17.43 | $15.16 | 11,841,710 |
| 2016-03-14 | $16.30 | $16.76 | $16.10 | $16.60 | $14.44 | 3,965,140 |
| 2016-03-11 | $16.29 | $16.37 | $15.82 | $16.05 | $13.96 | 3,994,420 |
| 2016-03-10 | $17.20 | $17.20 | $16.37 | $16.51 | $14.36 | 10,838,560 |
| 2016-03-09 | $16.12 | $16.38 | $16.12 | $16.38 | $14.25 | 2,620,130 |
| 2016-03-08 | $15.57 | $15.62 | $14.94 | $15.60 | $13.57 | 2,872,160 |
| 2016-03-07 | $15.27 | $15.68 | $15.27 | $15.60 | $13.57 | 2,825,270 |
| 2016-03-04 | $15.70 | $15.95 | $15.03 | $15.34 | $13.34 | 3,181,390 |
| 2016-03-03 | $15.70 | $15.99 | $15.70 | $15.75 | $13.70 | 3,092,610 |
| 2016-03-02 | $15.13 | $15.80 | $15.03 | $15.74 | $13.69 | 3,021,570 |
| 2016-03-01 | $14.90 | $15.13 | $14.77 | $15.10 | $13.13 | 3,296,210 |
| 2016-02-29 | $15.59 | $15.60 | $14.85 | $14.85 | $12.92 | 2,793,900 |
| 2016-02-26 | $16.19 | $16.26 | $15.58 | $15.63 | $13.59 | 4,555,560 |
| 2016-02-25 | $17.02 | $17.24 | $16.40 | $16.40 | $14.26 | 4,370,330 |
| 2016-02-24 | $17.00 | $17.48 | $16.88 | $17.26 | $15.01 | 5,548,550 |
| 2016-02-23 | $16.58 | $17.40 | $16.29 | $17.25 | $15.00 | 6,484,530 |
| 2016-02-22 | $16.29 | $16.58 | $16.17 | $16.57 | $14.41 | 4,362,370 |
| 2016-02-19 | $16.17 | $16.30 | $16.03 | $16.14 | $14.04 | 2,657,270 |
| 2016-02-18 | $16.21 | $16.69 | $16.07 | $16.14 | $14.04 | 3,544,550 |
| 2016-02-17 | $16.18 | $16.27 | $15.82 | $16.15 | $14.05 | 3,481,450 |
| 2016-02-16 | $15.64 | $16.25 | $15.58 | $16.18 | $14.07 | 3,562,860 |
| 2016-02-15 | $15.14 | $15.68 | $15.11 | $15.52 | $13.50 | 3,094,430 |
| 2016-02-12 | $15.82 | $15.82 | $15.82 | $15.82 | $13.76 | 0 |
| 2016-02-11 | $15.82 | $15.82 | $15.82 | $15.82 | $13.76 | 0 |
| 2016-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $13.76 | 0 |
| 2016-02-09 | $15.82 | $15.82 | $15.82 | $15.82 | $13.76 | 0 |
| 2016-02-08 | $15.82 | $15.82 | $15.82 | $15.82 | $13.76 | 0 |
| 2016-02-05 | $16.00 | $16.28 | $15.78 | $15.82 | $13.76 | 4,240,530 |
| 2016-02-04 | $15.82 | $16.35 | $15.82 | $16.16 | $14.06 | 3,665,830 |
| 2016-02-03 | $15.04 | $15.93 | $14.92 | $15.85 | $13.79 | 3,683,830 |
| 2016-02-02 | $14.96 | $15.59 | $14.90 | $15.36 | $13.36 | 2,398,790 |
| 2016-02-01 | $15.08 | $15.28 | $14.61 | $14.89 | $12.95 | 2,614,980 |
| 2016-01-29 | $14.39 | $15.11 | $14.35 | $15.08 | $13.12 | 3,131,300 |
| 2016-01-28 | $14.60 | $14.94 | $14.13 | $14.39 | $12.52 | 2,853,390 |
| 2016-01-27 | $15.29 | $15.49 | $14.66 | $14.79 | $12.86 | 5,072,230 |
| 2016-01-26 | $16.05 | $16.22 | $15.43 | $15.43 | $13.42 | 3,105,450 |
| 2016-01-25 | $16.08 | $16.47 | $15.94 | $16.24 | $14.12 | 2,717,310 |
| 2016-01-22 | $15.85 | $15.95 | $15.18 | $15.80 | $13.74 | 3,327,060 |
| 2016-01-21 | $16.02 | $16.53 | $15.51 | $15.52 | $13.50 | 3,733,190 |
| 2016-01-20 | $16.25 | $16.78 | $15.90 | $16.33 | $14.20 | 5,134,650 |
| 2016-01-19 | $15.45 | $16.31 | $15.40 | $16.31 | $14.19 | 4,216,460 |
| 2016-01-18 | $14.93 | $15.79 | $14.80 | $15.53 | $13.51 | 4,209,870 |
| 2016-01-15 | $16.30 | $16.93 | $15.54 | $15.55 | $13.52 | 5,473,470 |
| 2016-01-14 | $15.85 | $16.57 | $15.74 | $16.36 | $14.23 | 6,501,930 |
| 2016-01-13 | $17.42 | $17.64 | $16.56 | $16.57 | $14.41 | 7,667,190 |
| 2016-01-12 | $17.43 | $17.64 | $17.43 | $17.43 | $15.16 | 5,299,150 |
| 2016-01-11 | $18.50 | $18.54 | $18.35 | $18.35 | $15.96 | 3,918,650 |
| 2016-01-08 | $19.59 | $20.21 | $19.01 | $19.32 | $16.80 | 9,486,670 |
| 2016-01-07 | $20.60 | $20.75 | $20.01 | $20.01 | $17.40 | 2,356,500 |
| 2016-01-06 | $20.08 | $21.06 | $20.08 | $21.06 | $18.32 | 10,252,390 |
| 2016-01-05 | $20.06 | $20.69 | $20.06 | $20.06 | $17.45 | 9,423,880 |
| 2016-01-04 | $23.00 | $23.20 | $21.12 | $21.12 | $18.37 | 13,177,730 |
| 2016-01-01 | $22.23 | $22.23 | $22.23 | $22.23 | $19.33 | 0 |
| 2015-12-31 | $21.70 | $22.23 | $21.44 | $22.23 | $19.33 | 5,360,450 |
| 2015-12-30 | $20.10 | $21.17 | $20.08 | $21.17 | $18.41 | 6,213,470 |
| 2015-12-29 | $19.94 | $20.19 | $19.58 | $20.16 | $17.53 | 6,136,950 |
| 2015-12-28 | $19.39 | $20.36 | $19.35 | $20.14 | $17.52 | 14,408,500 |
| 2015-12-25 | $18.95 | $19.48 | $18.80 | $19.39 | $16.86 | 4,481,810 |
| 2015-12-24 | $18.86 | $18.99 | $18.56 | $18.93 | $16.46 | 3,238,660 |
| 2015-12-23 | $19.16 | $19.25 | $18.81 | $18.89 | $16.43 | 4,665,130 |
| 2015-12-22 | $19.20 | $19.28 | $18.94 | $19.13 | $16.64 | 3,285,360 |
| 2015-12-21 | $18.78 | $19.32 | $18.70 | $19.20 | $16.70 | 5,376,960 |
| 2015-12-18 | $18.80 | $19.10 | $18.63 | $18.82 | $16.37 | 4,622,140 |
| 2015-12-17 | $18.47 | $18.97 | $18.39 | $18.85 | $16.39 | 5,357,870 |
| 2015-12-16 | $18.31 | $18.55 | $18.19 | $18.32 | $15.93 | 3,387,100 |
| 2015-12-15 | $18.20 | $18.53 | $18.12 | $18.19 | $15.82 | 2,968,380 |
| 2015-12-14 | $17.75 | $18.27 | $17.65 | $18.17 | $15.80 | 2,622,940 |
| 2015-12-11 | $18.02 | $18.30 | $17.88 | $18.08 | $15.73 | 2,961,340 |
| 2015-12-10 | $18.55 | $18.60 | $17.92 | $18.04 | $15.69 | 5,652,090 |
| 2015-12-09 | $18.50 | $19.16 | $18.31 | $18.67 | $16.24 | 8,508,920 |
| 2015-12-08 | $17.99 | $18.95 | $17.67 | $18.78 | $16.33 | 12,258,740 |
| 2015-12-07 | $18.30 | $18.30 | $17.83 | $18.05 | $15.70 | 7,572,210 |
| 2015-12-04 | $17.60 | $18.48 | $17.50 | $18.48 | $16.07 | 8,870,330 |
| 2015-12-03 | $17.23 | $17.61 | $17.23 | $17.60 | $15.31 | 3,022,810 |
| 2015-12-02 | $17.32 | $17.50 | $16.80 | $17.29 | $15.04 | 2,865,140 |
| 2015-12-01 | $17.10 | $17.54 | $17.02 | $17.28 | $15.03 | 3,441,340 |
| 2015-11-30 | $17.30 | $17.52 | $16.53 | $17.06 | $14.84 | 6,955,110 |
| 2015-11-27 | $18.15 | $18.70 | $17.40 | $17.40 | $15.13 | 7,174,490 |
| 2015-11-26 | $17.93 | $18.37 | $17.93 | $18.32 | $15.93 | 6,439,470 |
| 2015-11-25 | $17.67 | $17.90 | $17.52 | $17.88 | $15.55 | 3,238,630 |
| 2015-11-24 | $17.60 | $17.80 | $17.42 | $17.67 | $15.37 | 3,299,450 |
| 2015-11-23 | $17.86 | $18.09 | $17.66 | $17.69 | $15.39 | 4,462,770 |
| 2015-11-20 | $17.70 | $17.96 | $17.62 | $17.95 | $15.61 | 3,932,380 |
| 2015-11-19 | $17.56 | $17.68 | $17.37 | $17.67 | $15.37 | 3,226,450 |
| 2015-11-18 | $17.82 | $17.95 | $17.36 | $17.43 | $15.16 | 4,066,460 |
| 2015-11-17 | $18.40 | $18.40 | $17.70 | $17.77 | $15.46 | 5,852,180 |
| 2015-11-16 | $17.20 | $18.28 | $17.10 | $18.11 | $15.75 | 6,916,380 |
| 2015-11-13 | $17.77 | $17.95 | $17.31 | $17.66 | $15.36 | 6,932,650 |
| 2015-11-12 | $18.10 | $18.25 | $17.76 | $17.98 | $15.64 | 6,365,190 |
| 2015-11-11 | $17.30 | $17.82 | $17.22 | $17.79 | $15.47 | 7,014,970 |
| 2015-11-10 | $17.18 | $17.52 | $17.12 | $17.30 | $15.05 | 6,291,110 |
| 2015-11-09 | $17.00 | $17.38 | $16.93 | $17.32 | $15.06 | 10,955,630 |
| 2015-11-06 | $17.00 | $17.58 | $17.00 | $17.46 | $15.19 | 5,957,070 |
| 2015-11-05 | $17.00 | $17.40 | $16.85 | $17.02 | $14.80 | 7,345,310 |
| 2015-11-04 | $16.56 | $17.17 | $16.52 | $17.07 | $14.85 | 8,215,240 |
| 2015-11-03 | $15.78 | $16.55 | $15.78 | $16.55 | $14.39 | 9,296,300 |
| 2015-11-02 | $16.00 | $16.34 | $15.72 | $15.76 | $13.71 | 5,259,390 |
| 2015-10-30 | $16.00 | $16.82 | $15.92 | $16.32 | $14.19 | 7,095,900 |
| 2015-10-29 | $15.94 | $16.23 | $15.85 | $16.06 | $13.97 | 3,622,890 |
| 2015-10-28 | $16.30 | $16.55 | $15.80 | $15.85 | $13.79 | 5,953,540 |
| 2015-10-27 | $16.19 | $16.85 | $15.91 | $16.42 | $14.28 | 8,905,190 |
| 2015-10-26 | $15.88 | $16.42 | $15.51 | $16.42 | $14.28 | 13,027,270 |
| 2015-10-23 | $15.49 | $15.80 | $15.30 | $15.64 | $13.60 | 6,435,110 |
| 2015-10-22 | $14.80 | $15.47 | $14.80 | $15.43 | $13.42 | 4,917,420 |
| 2015-10-21 | $16.02 | $16.02 | $15.23 | $15.23 | $13.25 | 5,876,400 |
| 2015-10-20 | $15.40 | $16.13 | $15.32 | $16.03 | $13.94 | 8,114,520 |
| 2015-10-19 | $15.86 | $15.96 | $15.30 | $15.49 | $13.47 | 5,019,060 |
| 2015-10-16 | $15.65 | $15.90 | $15.48 | $15.80 | $13.74 | 5,703,230 |
| 2015-10-15 | $15.19 | $15.58 | $15.14 | $15.57 | $13.54 | 4,469,950 |
| 2015-10-14 | $15.42 | $15.58 | $15.12 | $15.14 | $13.17 | 4,939,480 |
| 2015-10-13 | $15.45 | $15.67 | $15.38 | $15.52 | $13.50 | 5,527,290 |
| 2015-10-12 | $14.95 | $15.60 | $14.82 | $15.59 | $13.56 | 9,166,460 |
| 2015-10-09 | $14.71 | $14.98 | $14.57 | $14.86 | $12.92 | 5,321,730 |
| 2015-10-08 | $14.70 | $14.91 | $14.35 | $14.82 | $12.89 | 6,979,380 |
| 2015-10-07 | $14.38 | $14.38 | $14.38 | $14.38 | $12.51 | 0 |
| 2015-10-06 | $14.38 | $14.38 | $14.38 | $14.38 | $12.51 | 0 |
| 2015-10-05 | $14.38 | $14.38 | $14.38 | $14.38 | $12.51 | 0 |
| 2015-10-02 | $14.38 | $14.38 | $14.38 | $14.38 | $12.51 | 0 |
| 2015-10-01 | $14.38 | $14.38 | $14.38 | $14.38 | $12.51 | 0 |
| 2015-09-30 | $14.30 | $14.85 | $14.27 | $14.38 | $12.51 | 4,225,540 |
| 2015-09-29 | $14.20 | $14.40 | $14.10 | $14.24 | $12.39 | 2,511,090 |
| 2015-09-28 | $14.41 | $14.59 | $13.91 | $14.44 | $12.56 | 3,040,520 |
| 2015-09-25 | $14.78 | $15.20 | $14.01 | $14.46 | $12.58 | 8,348,530 |
| 2015-09-24 | $13.98 | $14.58 | $13.89 | $14.58 | $12.68 | 2,534,420 |
| 2015-09-23 | $13.82 | $14.03 | $13.71 | $13.89 | $12.08 | 3,859,330 |
| 2015-09-22 | $14.16 | $14.29 | $13.81 | $14.03 | $12.20 | 4,641,020 |
| 2015-09-21 | $13.10 | $14.00 | $13.00 | $14.00 | $12.18 | 5,101,370 |
| 2015-09-18 | $13.19 | $13.39 | $13.08 | $13.33 | $11.59 | 3,233,180 |
| 2015-09-17 | $13.46 | $13.80 | $13.08 | $13.10 | $11.39 | 6,168,340 |
| 2015-09-16 | $12.76 | $13.58 | $12.42 | $13.58 | $11.81 | 6,312,720 |
| 2015-09-15 | $13.00 | $13.34 | $12.93 | $12.93 | $11.25 | 3,218,590 |
| 2015-09-14 | $14.50 | $14.54 | $13.61 | $13.61 | $11.84 | 3,611,800 |
| 2015-09-11 | $14.20 | $14.46 | $14.09 | $14.33 | $12.46 | 3,550,400 |
| 2015-09-10 | $14.17 | $14.56 | $14.10 | $14.27 | $12.41 | 6,070,500 |
| 2015-09-09 | $13.80 | $14.32 | $13.66 | $14.32 | $12.45 | 8,915,450 |
| 2015-09-08 | $12.97 | $13.64 | $12.88 | $13.64 | $11.86 | 4,419,330 |
| 2015-09-07 | $12.85 | $13.41 | $12.85 | $12.99 | $11.30 | 5,608,960 |
| 2015-09-04 | $12.85 | $12.85 | $12.85 | $12.85 | $11.18 | 0 |
| 2015-09-03 | $12.85 | $12.85 | $12.85 | $12.85 | $11.18 | 0 |
| 2015-09-02 | $12.85 | $13.65 | $12.85 | $12.85 | $11.18 | 5,490,600 |
| 2015-09-01 | $13.80 | $14.00 | $13.53 | $13.53 | $11.77 | 6,212,500 |
| 2015-08-31 | $15.13 | $15.13 | $14.24 | $14.24 | $12.39 | 6,218,380 |
| 2015-08-28 | $14.55 | $14.99 | $14.32 | $14.99 | $13.04 | 8,037,190 |
| 2015-08-27 | $14.15 | $14.78 | $13.78 | $14.28 | $12.42 | 7,749,980 |
| 2015-08-26 | $14.52 | $14.97 | $14.51 | $14.51 | $12.62 | 8,831,260 |
| 2015-08-25 | $15.27 | $15.27 | $15.27 | $15.27 | $13.28 | 334,800 |
| 2015-08-24 | $16.29 | $16.29 | $16.07 | $16.07 | $13.98 | 1,135,600 |
| 2015-08-21 | $17.26 | $17.53 | $16.91 | $16.92 | $14.72 | 4,076,720 |
| 2015-08-20 | $18.30 | $18.58 | $17.76 | $17.79 | $15.47 | 3,933,900 |
| 2015-08-19 | $18.06 | $18.92 | $18.06 | $18.65 | $16.22 | 6,263,220 |
| 2015-08-18 | $20.04 | $20.18 | $19.01 | $19.01 | $16.53 | 5,825,700 |
| 2015-08-17 | $20.00 | $20.58 | $19.80 | $20.01 | $17.40 | 7,621,400 |
| 2015-08-14 | $19.58 | $20.71 | $19.32 | $20.25 | $17.61 | 9,188,000 |
| 2015-08-13 | $19.20 | $19.96 | $19.01 | $19.72 | $17.15 | 6,632,600 |
| 2015-08-12 | $20.00 | $20.34 | $18.98 | $19.19 | $16.69 | 10,066,940 |
| 2015-08-11 | $19.36 | $19.44 | $19.00 | $19.44 | $16.91 | 3,449,670 |
| 2015-08-10 | $18.01 | $18.51 | $17.93 | $18.51 | $16.10 | 4,532,760 |
| 2015-08-07 | $17.05 | $17.63 | $16.90 | $17.63 | $15.33 | 7,357,550 |
| 2015-08-06 | $17.07 | $17.40 | $16.77 | $16.79 | $14.60 | 6,482,800 |
| 2015-08-05 | $18.30 | $18.30 | $17.50 | $17.64 | $15.34 | 5,527,290 |
| 2015-08-04 | $17.10 | $18.38 | $17.01 | $18.34 | $15.95 | 7,544,300 |
| 2015-08-03 | $18.18 | $18.18 | $17.85 | $17.85 | $15.53 | 4,041,530 |
| 2015-07-31 | $18.80 | $19.48 | $18.53 | $18.79 | $16.34 | 4,440,380 |
| 2015-07-30 | $19.60 | $20.46 | $19.10 | $19.16 | $16.66 | 6,298,960 |
| 2015-07-29 | $19.89 | $20.20 | $18.72 | $20.06 | $17.45 | 8,544,020 |
| 2015-07-28 | $19.71 | $20.20 | $19.71 | $19.71 | $17.14 | 7,337,760 |
| 2015-07-27 | $21.99 | $22.69 | $20.75 | $20.75 | $18.05 | 11,164,370 |
| 2015-07-24 | $21.81 | $22.30 | $21.37 | $21.84 | $19.00 | 12,037,940 |
| 2015-07-23 | $21.14 | $21.84 | $20.88 | $21.79 | $18.95 | 10,867,570 |
| 2015-07-22 | $21.84 | $21.84 | $20.75 | $21.45 | $18.66 | 16,360,680 |
| 2015-07-21 | $20.68 | $20.80 | $20.24 | $20.80 | $18.09 | 7,303,700 |
| 2015-07-20 | $19.18 | $20.20 | $19.01 | $19.81 | $17.23 | 10,204,090 |
| 2015-07-17 | $18.60 | $19.41 | $18.20 | $19.28 | $16.77 | 10,759,970 |
| 2015-07-16 | $18.48 | $19.03 | $18.48 | $18.49 | $16.08 | 13,798,880 |
| 2015-07-15 | $19.68 | $20.10 | $19.45 | $19.45 | $16.92 | 3,408,260 |
| 2015-07-14 | $21.00 | $21.85 | $20.44 | $20.47 | $17.80 | 15,997,170 |
| 2015-07-13 | $20.80 | $22.18 | $20.53 | $21.50 | $18.70 | 25,419,930 |
| 2015-07-10 | $19.73 | $21.60 | $19.54 | $21.47 | $18.67 | 28,855,700 |
| 2015-07-09 | $18.61 | $20.57 | $18.61 | $20.57 | $17.89 | 28,947,720 |
| 2015-07-08 | $19.59 | $19.59 | $19.59 | $19.59 | $17.04 | 34,200 |
| 2015-07-07 | $20.62 | $20.62 | $20.62 | $20.62 | $17.93 | 156,300 |
| 2015-07-06 | $23.80 | $23.80 | $21.70 | $21.70 | $18.87 | 3,672,170 |
| 2015-07-03 | $22.84 | $23.70 | $22.84 | $22.84 | $19.87 | 3,347,070 |
| 2015-07-02 | $25.09 | $25.10 | $24.04 | $24.04 | $20.91 | 6,212,290 |
| 2015-07-01 | $24.76 | $26.00 | $24.21 | $25.30 | $22.00 | 8,899,520 |
| 2015-06-30 | $23.85 | $25.30 | $23.85 | $24.76 | $21.54 | 9,593,010 |
Giti Tire Corp (600182) News Headlines
Recent Giti Tire Corp (600182) News
Similar Companies to Giti Tire Corp (600182) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |