Chang Chun Eurasia Group Company Ltd (600697) Exchange: SHG
Data as of July 10, 2025
$12.05 ($0.00) 0.00%
Chang Chun Eurasia Group Company Ltd - Daily Information
Click for more stock information on Chang Chun Eurasia Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $12.05 |
| Previous Close | $12.05 |
| High | $12.11 |
| Low | $11.99 |
| Adjusted Open | $12.05 |
| Previous Adjusted Close | $12.05 |
| Adjusted High | $12.11 |
| Adjusted Low | $11.99 |
About Chang Chun Eurasia Group Company Ltd (600697)
Chang Chun Eurasia Group Co. Ltd is principally engaged in commodity retailing business, provision of leasing services and real estate business. The Company operates regular chain department stores and integrated supermarkets, which involve in commodity retailing and property leasing services. The Company operates its businesses primarily in domestic market.
Invest in Chang Chun Eurasia Group Company Ltd (600697)
Historical Stock Data for Chang Chun Eurasia Group Company Ltd (600697)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $12.05 | $12.11 | $11.99 | $12.05 | $12.05 | 4,032,400 |
| 2025-06-26 | $11.97 | $12.09 | $11.97 | $12.05 | $12.05 | 4,543,800 |
| 2025-06-25 | $12.00 | $12.15 | $11.91 | $12.00 | $12.00 | 4,116,900 |
| 2025-06-24 | $11.87 | $11.97 | $11.84 | $11.91 | $11.91 | 3,627,700 |
| 2025-06-23 | $11.40 | $11.89 | $11.39 | $11.87 | $11.87 | 4,982,500 |
| 2025-06-20 | $11.54 | $11.64 | $11.50 | $11.50 | $11.50 | 2,369,000 |
| 2025-06-19 | $11.78 | $11.84 | $11.48 | $11.53 | $11.53 | 4,131,500 |
| 2025-06-18 | $11.90 | $11.93 | $11.70 | $11.78 | $11.78 | 4,077,500 |
| 2025-06-17 | $11.96 | $12.08 | $11.87 | $11.92 | $11.92 | 3,697,100 |
| 2025-06-13 | $12.21 | $12.27 | $11.87 | $11.89 | $11.89 | 7,698,000 |
| 2025-06-12 | $12.38 | $12.57 | $12.21 | $12.33 | $12.33 | 8,401,200 |
| 2025-06-11 | $12.17 | $12.69 | $12.13 | $12.40 | $12.40 | 12,701,100 |
| 2025-06-10 | $12.36 | $12.37 | $12.03 | $12.22 | $12.22 | 5,679,800 |
| 2025-06-09 | $12.25 | $12.40 | $12.20 | $12.37 | $12.37 | 5,654,500 |
| 2025-06-06 | $12.21 | $12.30 | $12.14 | $12.25 | $12.25 | 4,239,500 |
| 2025-06-05 | $12.38 | $12.44 | $12.15 | $12.25 | $12.25 | 6,274,000 |
| 2025-06-04 | $12.29 | $12.40 | $12.16 | $12.38 | $12.38 | 5,499,400 |
| 2025-06-03 | $12.07 | $12.28 | $12.00 | $12.25 | $12.25 | 4,499,220 |
| 2025-05-30 | $12.17 | $12.24 | $12.05 | $12.11 | $12.11 | 4,790,000 |
| 2025-05-29 | $12.16 | $12.49 | $11.93 | $12.23 | $12.23 | 7,757,000 |
| 2025-05-28 | $12.15 | $12.24 | $12.02 | $12.16 | $12.16 | 5,138,100 |
| 2025-05-27 | $11.98 | $12.12 | $11.83 | $12.11 | $12.11 | 5,320,300 |
| 2025-05-26 | $11.96 | $12.04 | $11.75 | $11.93 | $11.93 | 4,417,500 |
| 2025-05-23 | $12.03 | $12.19 | $11.86 | $11.86 | $11.86 | 7,743,950 |
| 2025-05-22 | $12.29 | $12.56 | $12.06 | $12.10 | $12.10 | 10,281,600 |
| 2025-05-21 | $12.47 | $12.49 | $12.27 | $12.39 | $12.39 | 7,596,900 |
| 2025-05-20 | $12.45 | $12.58 | $12.36 | $12.46 | $12.46 | 11,854,140 |
| 2025-05-19 | $12.05 | $12.34 | $12.03 | $12.29 | $12.29 | 11,751,300 |
| 2025-05-16 | $12.20 | $12.24 | $11.86 | $12.14 | $12.14 | 9,786,900 |
| 2025-05-15 | $12.08 | $12.60 | $12.03 | $12.10 | $12.10 | 16,215,400 |
| 2025-05-14 | $11.90 | $12.08 | $11.79 | $12.06 | $12.06 | 6,601,370 |
| 2025-05-13 | $12.01 | $12.14 | $11.91 | $11.95 | $11.95 | 6,560,700 |
| 2025-05-12 | $11.97 | $12.07 | $11.78 | $11.94 | $11.94 | 6,184,650 |
| 2025-05-09 | $12.20 | $12.21 | $11.83 | $11.97 | $11.97 | 8,477,620 |
| 2025-05-08 | $12.10 | $12.21 | $11.83 | $12.16 | $12.16 | 10,508,300 |
| 2025-05-07 | $12.25 | $12.49 | $12.01 | $12.12 | $12.12 | 13,990,520 |
| 2025-05-06 | $11.89 | $12.00 | $11.75 | $12.00 | $12.00 | 10,327,200 |
| 2025-04-30 | $11.95 | $12.08 | $11.70 | $11.72 | $11.72 | 8,962,600 |
| 2025-04-29 | $11.60 | $12.03 | $11.56 | $11.97 | $11.97 | 9,979,280 |
| 2025-04-28 | $12.50 | $12.58 | $11.70 | $11.78 | $11.78 | 11,102,870 |
| 2025-04-25 | $12.06 | $12.28 | $11.85 | $12.13 | $12.13 | 11,485,970 |
| 2025-04-24 | $12.34 | $12.98 | $12.06 | $12.12 | $12.12 | 18,068,770 |
| 2025-04-23 | $13.10 | $13.39 | $12.37 | $12.58 | $12.58 | 29,917,170 |
| 2025-04-22 | $12.65 | $13.45 | $12.42 | $13.35 | $13.35 | 33,707,720 |
| 2025-04-21 | $12.75 | $13.33 | $12.63 | $12.80 | $12.80 | 30,346,630 |
| 2025-04-18 | $14.00 | $14.00 | $13.03 | $13.05 | $13.05 | 43,722,160 |
| 2025-04-17 | $14.35 | $15.58 | $14.09 | $14.48 | $14.48 | 56,379,010 |
| 2025-04-16 | $13.31 | $15.06 | $13.10 | $15.06 | $15.06 | 47,414,910 |
| 2025-04-15 | $12.90 | $14.53 | $12.58 | $13.69 | $13.69 | 39,202,210 |
| 2025-04-14 | $12.80 | $14.59 | $12.80 | $13.21 | $13.21 | 42,795,510 |
| 2025-04-11 | $14.11 | $14.11 | $13.78 | $14.11 | $14.11 | 27,256,640 |
| 2025-04-10 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 4,065,200 |
| 2025-04-09 | $10.54 | $11.66 | $10.03 | $11.66 | $11.66 | 21,668,080 |
| 2025-04-08 | $10.11 | $11.06 | $10.01 | $10.60 | $10.60 | 11,242,800 |
| 2025-04-07 | $10.68 | $10.70 | $10.05 | $10.05 | $10.05 | 5,561,500 |
| 2025-04-03 | $10.96 | $11.24 | $10.96 | $11.17 | $11.17 | 2,295,600 |
| 2025-04-02 | $11.03 | $11.14 | $10.98 | $11.08 | $11.08 | 1,524,500 |
| 2025-04-01 | $10.87 | $11.20 | $10.82 | $11.03 | $11.03 | 2,954,300 |
| 2025-03-31 | $10.95 | $10.99 | $10.74 | $10.83 | $10.83 | 2,906,300 |
| 2025-03-28 | $11.26 | $11.27 | $11.02 | $11.05 | $11.05 | 2,584,400 |
| 2025-03-27 | $11.39 | $11.43 | $11.12 | $11.25 | $11.25 | 3,055,800 |
| 2025-03-26 | $11.05 | $11.42 | $11.05 | $11.36 | $11.36 | 3,319,100 |
| 2025-03-25 | $11.03 | $11.23 | $10.95 | $11.14 | $11.14 | 3,192,500 |
| 2025-03-24 | $11.29 | $11.38 | $10.88 | $11.11 | $11.11 | 4,566,800 |
| 2025-03-21 | $11.43 | $11.51 | $11.28 | $11.32 | $11.32 | 2,760,200 |
| 2025-03-20 | $11.54 | $11.58 | $11.42 | $11.45 | $11.45 | 2,739,700 |
| 2025-03-19 | $11.53 | $11.62 | $11.48 | $11.54 | $11.54 | 2,798,700 |
| 2025-03-18 | $11.62 | $11.83 | $11.49 | $11.60 | $11.60 | 3,190,780 |
| 2025-03-17 | $11.55 | $11.66 | $11.41 | $11.56 | $11.56 | 4,763,700 |
| 2025-03-14 | $11.23 | $11.50 | $11.23 | $11.47 | $11.47 | 6,232,200 |
| 2025-03-13 | $11.20 | $11.24 | $11.07 | $11.20 | $11.20 | 4,271,100 |
| 2025-03-12 | $11.20 | $11.28 | $11.15 | $11.22 | $11.22 | 3,543,850 |
| 2025-03-11 | $10.92 | $11.25 | $10.91 | $11.22 | $11.22 | 4,519,200 |
| 2025-03-10 | $10.91 | $11.13 | $10.88 | $11.05 | $11.05 | 3,070,400 |
| 2025-03-07 | $10.98 | $11.04 | $10.88 | $10.96 | $10.96 | 2,706,500 |
| 2025-03-06 | $10.88 | $11.10 | $10.82 | $11.01 | $11.01 | 3,434,360 |
| 2025-03-05 | $10.96 | $10.98 | $10.70 | $10.88 | $10.88 | 3,300,090 |
| 2025-03-04 | $10.83 | $11.00 | $10.78 | $10.96 | $10.96 | 2,879,600 |
| 2025-03-03 | $10.89 | $11.02 | $10.78 | $10.87 | $10.87 | 4,102,600 |
| 2025-02-28 | $11.09 | $11.17 | $10.81 | $10.82 | $10.82 | 4,886,300 |
| 2025-02-27 | $10.99 | $11.17 | $10.87 | $11.16 | $11.16 | 5,505,600 |
| 2025-02-26 | $10.83 | $10.98 | $10.81 | $10.95 | $10.95 | 2,819,400 |
| 2025-02-25 | $10.88 | $11.03 | $10.80 | $10.81 | $10.81 | 3,224,500 |
| 2025-02-24 | $10.84 | $11.05 | $10.78 | $10.96 | $10.96 | 3,948,200 |
| 2025-02-20 | $10.87 | $11.06 | $10.87 | $11.04 | $11.04 | 3,128,670 |
| 2025-02-19 | $10.80 | $10.94 | $10.78 | $10.91 | $10.91 | 2,841,200 |
| 2025-02-18 | $11.22 | $11.22 | $10.75 | $10.79 | $10.79 | 5,338,900 |
| 2025-02-17 | $11.16 | $11.32 | $11.09 | $11.23 | $11.23 | 4,089,900 |
| 2025-02-14 | $11.24 | $11.31 | $11.03 | $11.16 | $11.16 | 4,988,700 |
| 2025-02-13 | $11.36 | $11.47 | $11.23 | $11.24 | $11.24 | 4,198,300 |
| 2025-02-12 | $11.48 | $11.50 | $11.30 | $11.40 | $11.40 | 3,584,400 |
| 2025-02-11 | $11.75 | $11.75 | $11.40 | $11.48 | $11.48 | 4,051,400 |
| 2025-02-10 | $11.30 | $11.68 | $11.27 | $11.67 | $11.67 | 5,786,000 |
| 2025-02-07 | $11.15 | $11.38 | $11.12 | $11.25 | $11.25 | 5,846,700 |
| 2025-02-06 | $11.16 | $11.25 | $10.98 | $11.17 | $11.17 | 5,077,800 |
| 2025-02-05 | $11.40 | $11.45 | $11.10 | $11.15 | $11.15 | 4,153,860 |
| 2025-01-27 | $11.21 | $11.45 | $11.15 | $11.32 | $11.32 | 4,421,100 |
| 2025-01-24 | $11.25 | $11.34 | $11.12 | $11.30 | $11.30 | 3,164,500 |
| 2025-01-23 | $11.30 | $11.48 | $11.23 | $11.26 | $11.26 | 3,092,200 |
| 2025-01-22 | $11.39 | $11.46 | $11.20 | $11.22 | $11.22 | 2,911,600 |
| 2025-01-21 | $11.50 | $11.60 | $11.36 | $11.43 | $11.43 | 3,324,500 |
| 2025-01-20 | $11.24 | $11.57 | $11.10 | $11.45 | $11.45 | 4,424,000 |
| 2025-01-17 | $11.32 | $11.43 | $11.14 | $11.23 | $11.23 | 3,583,800 |
| 2025-01-16 | $11.28 | $11.55 | $11.25 | $11.42 | $11.42 | 5,359,600 |
| 2025-01-15 | $11.19 | $11.38 | $11.03 | $11.20 | $11.20 | 5,143,700 |
| 2025-01-14 | $10.80 | $11.31 | $10.80 | $11.19 | $11.19 | 5,998,800 |
| 2025-01-13 | $10.50 | $10.89 | $10.34 | $10.79 | $10.79 | 5,082,800 |
| 2025-01-09 | $11.30 | $11.45 | $11.15 | $11.23 | $11.23 | 6,213,010 |
| 2025-01-08 | $11.12 | $11.68 | $11.12 | $11.43 | $11.43 | 8,219,920 |
| 2025-01-07 | $11.15 | $11.35 | $10.89 | $11.22 | $11.22 | 7,190,450 |
| 2025-01-06 | $11.60 | $11.70 | $11.07 | $11.24 | $11.24 | 9,407,570 |
| 2025-01-03 | $13.16 | $13.16 | $12.03 | $12.03 | $12.03 | 11,724,410 |
| 2025-01-02 | $12.76 | $13.63 | $12.76 | $13.37 | $13.37 | 15,383,480 |
| 2024-12-31 | $12.49 | $13.73 | $12.49 | $12.85 | $12.85 | 13,495,410 |
| 2024-12-30 | $12.59 | $12.64 | $12.12 | $12.49 | $12.49 | 6,867,420 |
| 2024-12-27 | $12.39 | $12.84 | $12.17 | $12.64 | $12.64 | 6,755,670 |
| 2024-12-26 | $12.07 | $12.43 | $12.03 | $12.39 | $12.39 | 6,440,510 |
| 2024-12-25 | $12.30 | $12.40 | $11.66 | $12.00 | $12.00 | 7,375,310 |
| 2024-12-24 | $12.36 | $12.54 | $12.05 | $12.41 | $12.41 | 7,490,730 |
| 2024-12-23 | $13.29 | $13.43 | $12.25 | $12.38 | $12.38 | 10,412,580 |
| 2024-12-20 | $13.16 | $14.00 | $13.16 | $13.29 | $13.29 | 11,734,080 |
| 2024-12-19 | $13.51 | $13.75 | $13.13 | $13.16 | $13.16 | 13,881,760 |
| 2024-12-18 | $14.17 | $14.50 | $13.74 | $13.95 | $13.95 | 17,902,060 |
| 2024-12-17 | $15.19 | $15.88 | $13.68 | $14.16 | $14.16 | 39,374,020 |
| 2024-12-16 | $14.36 | $15.19 | $14.15 | $15.19 | $15.19 | 31,920,620 |
| 2024-12-13 | $14.10 | $14.23 | $13.63 | $13.81 | $13.81 | 16,126,110 |
| 2024-12-12 | $13.38 | $14.72 | $13.30 | $14.27 | $14.27 | 24,069,500 |
| 2024-12-11 | $13.06 | $13.40 | $13.01 | $13.38 | $13.38 | 8,008,440 |
| 2024-12-10 | $13.28 | $13.36 | $13.00 | $13.18 | $13.18 | 8,785,400 |
| 2024-12-09 | $12.88 | $12.96 | $12.78 | $12.92 | $12.92 | 4,120,800 |
| 2024-12-06 | $13.00 | $13.11 | $12.70 | $12.95 | $12.95 | 4,443,400 |
| 2024-12-05 | $12.65 | $12.82 | $12.55 | $12.82 | $12.82 | 2,730,430 |
| 2024-12-04 | $12.95 | $13.15 | $12.68 | $12.74 | $12.74 | 3,826,500 |
| 2024-12-03 | $12.97 | $13.04 | $12.80 | $12.97 | $12.97 | 4,474,200 |
| 2024-12-02 | $12.92 | $13.09 | $12.78 | $12.97 | $12.97 | 5,643,800 |
| 2024-11-29 | $13.06 | $13.35 | $12.78 | $13.00 | $13.00 | 7,120,800 |
| 2024-11-28 | $12.99 | $13.13 | $12.78 | $12.93 | $12.93 | 6,217,800 |
| 2024-11-27 | $12.45 | $12.84 | $12.13 | $12.69 | $12.69 | 4,138,000 |
| 2024-11-26 | $12.45 | $12.68 | $12.39 | $12.52 | $12.52 | 3,494,110 |
| 2024-11-25 | $13.48 | $13.48 | $12.27 | $12.46 | $12.46 | 4,650,700 |
| 2024-11-22 | $12.59 | $12.74 | $12.24 | $12.27 | $12.27 | 3,497,900 |
| 2024-11-21 | $12.50 | $12.72 | $12.36 | $12.58 | $12.58 | 2,418,540 |
| 2024-11-20 | $12.32 | $12.52 | $12.24 | $12.50 | $12.50 | 2,816,000 |
| 2024-11-19 | $12.12 | $12.40 | $11.91 | $12.32 | $12.32 | 3,861,390 |
| 2024-11-18 | $12.23 | $12.64 | $12.11 | $12.21 | $12.21 | 3,921,250 |
| 2024-11-15 | $12.28 | $12.40 | $12.10 | $12.15 | $12.15 | 2,139,960 |
| 2024-11-14 | $12.43 | $12.49 | $12.20 | $12.28 | $12.28 | 2,803,600 |
| 2024-11-13 | $12.48 | $12.58 | $12.23 | $12.44 | $12.44 | 2,282,230 |
| 2024-11-12 | $12.45 | $12.62 | $12.38 | $12.51 | $12.51 | 2,718,900 |
| 2024-11-11 | $12.58 | $12.63 | $12.28 | $12.48 | $12.48 | 2,901,610 |
| 2024-11-08 | $13.03 | $13.05 | $12.58 | $12.70 | $12.70 | 4,391,300 |
| 2024-11-07 | $12.35 | $13.20 | $12.33 | $13.00 | $13.00 | 6,046,810 |
| 2024-11-06 | $12.31 | $12.69 | $12.25 | $12.45 | $12.45 | 3,550,200 |
| 2024-11-05 | $12.23 | $12.50 | $12.14 | $12.39 | $12.39 | 6,751,800 |
| 2024-11-04 | $12.06 | $12.22 | $11.92 | $12.20 | $12.20 | 4,281,390 |
| 2024-11-01 | $12.15 | $12.21 | $11.90 | $12.06 | $12.06 | 3,187,670 |
| 2024-10-31 | $11.99 | $12.30 | $11.90 | $12.25 | $12.25 | 5,537,300 |
| 2024-10-30 | $11.90 | $12.00 | $11.81 | $11.99 | $11.99 | 2,671,970 |
| 2024-10-29 | $12.24 | $12.25 | $11.86 | $11.90 | $11.90 | 4,433,190 |
| 2024-10-28 | $11.70 | $12.33 | $11.66 | $12.33 | $12.33 | 7,093,400 |
| 2024-10-25 | $11.40 | $11.75 | $11.40 | $11.70 | $11.70 | 3,211,700 |
| 2024-10-24 | $11.40 | $11.65 | $11.32 | $11.48 | $11.48 | 4,784,100 |
| 2024-10-23 | $11.43 | $11.58 | $11.26 | $11.42 | $11.42 | 4,394,400 |
| 2024-10-22 | $11.19 | $11.35 | $11.12 | $11.35 | $11.35 | 3,737,000 |
| 2024-10-21 | $11.04 | $11.30 | $10.94 | $11.20 | $11.20 | 4,385,490 |
| 2024-10-18 | $10.73 | $11.10 | $10.70 | $11.04 | $11.04 | 4,621,230 |
| 2024-10-17 | $10.93 | $11.00 | $10.67 | $10.73 | $10.73 | 2,828,290 |
| 2024-10-16 | $10.80 | $11.05 | $10.71 | $10.93 | $10.93 | 2,676,720 |
| 2024-10-15 | $10.95 | $11.19 | $10.84 | $10.87 | $10.87 | 2,280,000 |
| 2024-10-14 | $10.88 | $11.04 | $10.72 | $11.00 | $11.00 | 3,599,300 |
| 2024-10-11 | $11.02 | $11.18 | $10.80 | $10.90 | $10.90 | 3,142,820 |
| 2024-10-10 | $11.11 | $11.25 | $10.74 | $11.06 | $11.06 | 4,016,180 |
| 2024-10-09 | $11.47 | $11.47 | $10.90 | $10.90 | $10.90 | 8,109,400 |
| 2024-10-08 | $12.30 | $12.40 | $11.15 | $11.66 | $11.66 | 11,435,420 |
| 2024-09-30 | $10.88 | $11.55 | $10.66 | $11.37 | $11.37 | 12,355,960 |
| 2024-09-27 | $10.60 | $10.71 | $10.40 | $10.63 | $10.63 | 2,520,610 |
| 2024-09-26 | $9.97 | $10.42 | $9.86 | $10.39 | $10.39 | 3,790,000 |
| 2024-09-25 | $9.95 | $10.18 | $9.90 | $10.00 | $10.00 | 3,165,410 |
| 2024-09-24 | $9.59 | $9.82 | $9.57 | $9.82 | $9.82 | 2,163,400 |
| 2024-09-23 | $9.56 | $9.60 | $9.50 | $9.55 | $9.55 | 691,500 |
| 2024-09-20 | $9.51 | $9.59 | $9.49 | $9.57 | $9.57 | 1,220,000 |
| 2024-09-19 | $9.36 | $9.58 | $9.36 | $9.54 | $9.54 | 1,992,480 |
| 2024-09-18 | $9.40 | $9.48 | $9.11 | $9.30 | $9.30 | 1,971,040 |
| 2024-09-13 | $9.47 | $9.56 | $9.41 | $9.41 | $9.41 | 1,398,200 |
| 2024-09-12 | $9.50 | $9.59 | $9.48 | $9.51 | $9.51 | 1,140,400 |
| 2024-09-11 | $9.67 | $9.67 | $9.47 | $9.51 | $9.51 | 2,059,400 |
| 2024-09-10 | $9.73 | $10.00 | $9.52 | $9.69 | $9.69 | 2,369,100 |
| 2024-09-09 | $9.59 | $9.76 | $9.43 | $9.73 | $9.73 | 1,935,900 |
| 2024-09-06 | $9.63 | $9.72 | $9.57 | $9.60 | $9.60 | 1,693,000 |
| 2024-09-05 | $9.52 | $9.66 | $9.47 | $9.63 | $9.63 | 1,275,000 |
| 2024-09-04 | $9.53 | $9.60 | $9.45 | $9.46 | $9.46 | 1,453,130 |
| 2024-09-03 | $9.59 | $9.63 | $9.47 | $9.57 | $9.57 | 1,390,500 |
| 2024-09-02 | $9.62 | $9.74 | $9.52 | $9.55 | $9.55 | 1,591,850 |
| 2024-08-30 | $9.42 | $9.74 | $9.39 | $9.61 | $9.61 | 2,447,050 |
| 2024-08-29 | $9.50 | $9.53 | $9.33 | $9.45 | $9.45 | 2,445,650 |
| 2024-08-28 | $9.79 | $9.88 | $9.56 | $9.63 | $9.63 | 3,082,920 |
| 2024-08-27 | $9.70 | $9.70 | $9.44 | $9.45 | $9.45 | 1,885,300 |
| 2024-08-26 | $9.62 | $9.76 | $9.45 | $9.70 | $9.70 | 3,889,100 |
| 2024-08-23 | $9.64 | $10.14 | $9.33 | $9.80 | $9.80 | 5,231,900 |
| 2024-08-22 | $9.76 | $9.94 | $9.60 | $9.64 | $9.64 | 1,776,610 |
| 2024-08-21 | $9.78 | $9.84 | $9.72 | $9.76 | $9.76 | 806,900 |
| 2024-08-20 | $9.89 | $9.90 | $9.72 | $9.78 | $9.78 | 1,445,020 |
| 2024-08-19 | $9.74 | $9.92 | $9.73 | $9.88 | $9.88 | 1,846,400 |
| 2024-08-16 | $10.23 | $10.30 | $9.78 | $9.81 | $9.81 | 4,004,800 |
| 2024-08-15 | $10.06 | $10.35 | $9.91 | $10.24 | $10.24 | 3,032,800 |
| 2024-08-14 | $10.09 | $10.14 | $9.98 | $10.00 | $10.00 | 1,088,500 |
| 2024-08-13 | $10.15 | $10.16 | $9.97 | $10.08 | $10.08 | 1,722,600 |
| 2024-08-12 | $10.30 | $10.35 | $10.03 | $10.05 | $10.05 | 2,831,400 |
| 2024-08-09 | $10.52 | $10.60 | $10.21 | $10.30 | $10.30 | 4,018,220 |
| 2024-08-08 | $10.17 | $10.77 | $10.15 | $10.60 | $10.60 | 6,239,580 |
| 2024-08-07 | $10.20 | $10.36 | $10.02 | $10.26 | $10.26 | 2,220,780 |
| 2024-08-06 | $9.99 | $10.27 | $9.99 | $10.27 | $10.27 | 2,548,500 |
| 2024-08-05 | $10.06 | $10.23 | $9.91 | $9.92 | $9.92 | 2,100,100 |
| 2024-08-02 | $10.04 | $10.12 | $9.96 | $9.99 | $9.99 | 1,602,800 |
| 2024-08-01 | $10.12 | $10.18 | $10.00 | $10.02 | $10.02 | 1,470,900 |
| 2024-07-31 | $9.92 | $10.13 | $9.88 | $10.11 | $10.11 | 1,830,000 |
| 2024-07-30 | $9.85 | $9.93 | $9.75 | $9.87 | $9.87 | 1,457,100 |
| 2024-07-29 | $9.79 | $9.90 | $9.66 | $9.83 | $9.83 | 1,121,200 |
| 2024-07-26 | $9.58 | $9.78 | $9.53 | $9.78 | $9.78 | 1,340,200 |
| 2024-07-25 | $9.48 | $9.66 | $9.45 | $9.56 | $9.56 | 1,189,700 |
| 2024-07-24 | $9.74 | $9.75 | $9.50 | $9.53 | $9.53 | 1,730,900 |
| 2024-07-23 | $9.83 | $9.98 | $9.71 | $9.74 | $9.74 | 1,626,820 |
| 2024-07-22 | $9.79 | $9.86 | $9.67 | $9.83 | $9.83 | 1,117,200 |
| 2024-07-19 | $9.88 | $9.90 | $9.73 | $9.82 | $9.82 | 1,323,680 |
| 2024-07-18 | $10.00 | $10.00 | $9.72 | $9.92 | $9.92 | 1,780,980 |
| 2024-07-17 | $9.95 | $10.10 | $9.89 | $10.00 | $10.00 | 1,599,900 |
| 2024-07-16 | $10.06 | $10.06 | $9.88 | $9.95 | $9.95 | 967,900 |
| 2024-07-15 | $10.25 | $10.25 | $9.92 | $10.02 | $10.02 | 1,172,500 |
| 2024-07-12 | $10.08 | $10.37 | $10.06 | $10.16 | $10.16 | 1,879,610 |
| 2024-07-11 | $9.89 | $10.10 | $9.87 | $10.09 | $10.09 | 1,750,740 |
| 2024-07-10 | $9.89 | $9.90 | $9.71 | $9.75 | $9.75 | 1,211,590 |
| 2024-07-09 | $9.77 | $9.95 | $9.54 | $9.91 | $9.91 | 1,670,970 |
| 2024-07-08 | $10.04 | $10.05 | $9.71 | $9.73 | $9.73 | 1,727,800 |
| 2024-07-05 | $9.99 | $10.20 | $9.83 | $10.11 | $10.11 | 1,780,900 |
| 2024-07-04 | $10.40 | $10.46 | $10.06 | $10.06 | $10.06 | 3,310,950 |
| 2024-07-03 | $10.30 | $10.75 | $10.30 | $10.56 | $10.56 | 4,220,910 |
| 2024-07-02 | $10.20 | $10.40 | $10.16 | $10.34 | $10.34 | 1,508,770 |
| 2024-07-01 | $10.10 | $10.21 | $10.07 | $10.20 | $10.20 | 1,344,230 |
| 2024-06-28 | $9.96 | $10.19 | $9.95 | $10.05 | $10.05 | 1,054,830 |
| 2024-06-27 | $10.06 | $10.19 | $9.91 | $9.96 | $9.96 | 1,113,500 |
| 2024-06-26 | $9.86 | $10.13 | $9.81 | $10.12 | $10.12 | 1,233,100 |
| 2024-06-25 | $9.58 | $10.03 | $9.58 | $9.90 | $9.90 | 1,692,580 |
| 2024-06-24 | $10.00 | $10.00 | $9.61 | $9.66 | $9.66 | 2,152,750 |
| 2024-06-21 | $10.01 | $10.14 | $10.00 | $10.06 | $10.06 | 948,700 |
| 2024-06-20 | $10.26 | $10.27 | $9.99 | $10.05 | $10.05 | 1,957,000 |
| 2024-06-19 | $10.30 | $10.36 | $10.16 | $10.29 | $10.29 | 1,872,900 |
| 2024-06-18 | $10.11 | $10.30 | $10.08 | $10.26 | $10.26 | 1,289,500 |
| 2024-06-17 | $10.21 | $10.29 | $10.10 | $10.12 | $10.12 | 1,560,000 |
| 2024-06-14 | $10.34 | $10.39 | $10.21 | $10.33 | $10.33 | 1,362,700 |
| 2024-06-13 | $10.54 | $10.54 | $10.32 | $10.34 | $10.34 | 1,677,230 |
| 2024-06-12 | $10.29 | $10.56 | $10.27 | $10.54 | $10.54 | 1,724,330 |
| 2024-06-11 | $10.37 | $10.43 | $10.10 | $10.36 | $10.36 | 2,385,900 |
| 2024-06-07 | $10.05 | $10.46 | $10.05 | $10.41 | $10.41 | 3,180,900 |
| 2024-06-06 | $10.44 | $10.51 | $9.97 | $10.01 | $10.01 | 4,452,100 |
| 2024-06-05 | $10.59 | $10.69 | $10.43 | $10.43 | $10.43 | 3,486,900 |
| 2024-06-04 | $10.67 | $10.77 | $10.44 | $10.63 | $10.63 | 2,942,300 |
| 2024-06-03 | $10.80 | $10.80 | $10.59 | $10.74 | $10.74 | 3,854,420 |
| 2024-05-31 | $10.82 | $10.83 | $10.71 | $10.80 | $10.80 | 3,184,410 |
| 2024-05-30 | $10.96 | $11.02 | $10.75 | $10.76 | $10.76 | 4,718,900 |
| 2024-05-29 | $10.86 | $11.11 | $10.86 | $11.03 | $11.03 | 4,517,300 |
| 2024-05-28 | $11.32 | $11.32 | $10.90 | $10.93 | $10.93 | 7,039,500 |
| 2024-05-27 | $11.57 | $11.93 | $11.07 | $11.30 | $11.30 | 10,562,370 |
| 2024-05-24 | $11.99 | $12.00 | $11.54 | $11.57 | $11.57 | 10,567,700 |
| 2024-05-23 | $12.00 | $12.00 | $11.31 | $11.74 | $11.74 | 12,713,870 |
| 2024-05-22 | $12.12 | $12.27 | $11.85 | $12.02 | $12.02 | 14,125,880 |
| 2024-05-21 | $12.69 | $12.94 | $12.04 | $12.18 | $12.18 | 22,436,400 |
| 2024-05-20 | $11.67 | $12.69 | $11.49 | $12.69 | $12.69 | 18,341,920 |
| 2024-05-17 | $11.69 | $11.95 | $11.33 | $11.54 | $11.54 | 5,499,400 |
| 2024-05-16 | $11.37 | $11.65 | $11.37 | $11.50 | $11.50 | 4,739,800 |
| 2024-05-15 | $11.44 | $11.47 | $11.20 | $11.37 | $11.37 | 4,216,790 |
| 2024-05-14 | $11.08 | $11.46 | $11.05 | $11.36 | $11.36 | 4,206,690 |
| 2024-05-13 | $11.20 | $11.24 | $10.92 | $11.03 | $11.03 | 4,047,400 |
| 2024-05-10 | $11.43 | $11.44 | $11.16 | $11.25 | $11.25 | 4,625,210 |
| 2024-05-09 | $11.48 | $11.53 | $11.36 | $11.43 | $11.43 | 5,559,600 |
| 2024-05-08 | $11.22 | $11.67 | $11.16 | $11.60 | $11.60 | 9,111,740 |
| 2024-05-07 | $11.32 | $11.36 | $11.14 | $11.28 | $11.28 | 4,153,900 |
| 2024-05-06 | $11.12 | $11.50 | $11.07 | $11.29 | $11.29 | 7,419,350 |
| 2024-04-30 | $10.91 | $11.19 | $10.76 | $11.05 | $11.05 | 6,986,800 |
| 2024-04-29 | $10.53 | $10.92 | $10.49 | $10.90 | $10.90 | 5,221,100 |
| 2024-04-26 | $10.52 | $10.59 | $10.40 | $10.58 | $10.58 | 4,251,000 |
| 2024-04-25 | $10.40 | $10.62 | $10.38 | $10.55 | $10.55 | 3,516,510 |
| 2024-04-24 | $10.31 | $10.49 | $10.25 | $10.49 | $10.49 | 4,045,700 |
| 2024-04-23 | $10.43 | $10.51 | $10.20 | $10.38 | $10.38 | 4,434,450 |
| 2024-04-22 | $10.52 | $10.98 | $10.40 | $10.54 | $10.54 | 6,067,700 |
| 2024-04-19 | $10.62 | $10.80 | $10.39 | $10.47 | $10.47 | 5,673,800 |
| 2024-04-18 | $11.29 | $11.29 | $10.70 | $10.73 | $10.73 | 9,504,000 |
| 2024-04-17 | $10.20 | $11.36 | $10.20 | $11.36 | $11.36 | 12,601,610 |
| 2024-04-16 | $10.77 | $10.96 | $10.33 | $10.33 | $10.33 | 6,580,100 |
| 2024-04-15 | $11.95 | $11.96 | $11.48 | $11.48 | $11.48 | 4,463,300 |
| 2024-04-12 | $12.22 | $12.99 | $12.08 | $12.75 | $12.75 | 15,362,560 |
| 2024-04-11 | $12.37 | $12.88 | $11.95 | $12.12 | $12.12 | 11,478,250 |
| 2024-04-10 | $11.66 | $12.07 | $11.60 | $11.99 | $11.99 | 6,252,600 |
| 2024-04-09 | $11.54 | $11.70 | $11.47 | $11.66 | $11.66 | 2,056,890 |
| 2024-04-08 | $11.78 | $11.90 | $11.48 | $11.54 | $11.54 | 3,331,100 |
| 2024-04-03 | $11.73 | $11.89 | $11.56 | $11.83 | $11.83 | 2,958,350 |
| 2024-04-02 | $11.74 | $11.84 | $11.59 | $11.73 | $11.73 | 2,824,510 |
| 2024-04-01 | $11.43 | $11.87 | $11.41 | $11.79 | $11.79 | 4,711,100 |
| 2024-03-29 | $11.10 | $11.37 | $11.04 | $11.34 | $11.34 | 2,557,500 |
| 2024-03-28 | $11.09 | $11.20 | $10.93 | $11.09 | $11.09 | 2,381,700 |
| 2024-03-27 | $11.23 | $11.31 | $10.90 | $10.99 | $10.99 | 2,548,140 |
| 2024-03-26 | $11.17 | $11.31 | $11.03 | $11.20 | $11.20 | 2,473,090 |
| 2024-03-25 | $11.49 | $11.55 | $11.20 | $11.20 | $11.20 | 3,662,200 |
| 2024-03-22 | $11.44 | $11.71 | $11.16 | $11.46 | $11.46 | 4,897,400 |
| 2024-03-21 | $11.37 | $11.55 | $11.29 | $11.46 | $11.46 | 2,686,500 |
| 2024-03-20 | $11.23 | $11.44 | $11.23 | $11.43 | $11.43 | 2,014,800 |
| 2024-03-19 | $11.25 | $11.39 | $11.20 | $11.22 | $11.22 | 2,319,600 |
| 2024-03-18 | $11.12 | $11.26 | $11.08 | $11.25 | $11.25 | 2,258,800 |
| 2024-03-15 | $10.88 | $11.13 | $10.82 | $11.08 | $11.08 | 2,577,200 |
| 2024-03-14 | $10.88 | $11.05 | $10.72 | $10.94 | $10.94 | 2,968,720 |
| 2024-03-13 | $10.77 | $11.06 | $10.65 | $10.94 | $10.94 | 3,672,360 |
| 2024-03-12 | $10.61 | $10.82 | $10.60 | $10.78 | $10.78 | 2,711,300 |
| 2024-03-11 | $10.43 | $10.67 | $10.42 | $10.65 | $10.65 | 2,996,700 |
| 2024-03-08 | $10.42 | $10.49 | $10.23 | $10.40 | $10.40 | 2,772,600 |
| 2024-03-07 | $10.40 | $10.64 | $10.38 | $10.45 | $10.45 | 3,285,690 |
| 2024-03-06 | $10.25 | $10.47 | $10.23 | $10.39 | $10.39 | 2,707,200 |
| 2024-03-05 | $10.56 | $10.57 | $10.28 | $10.30 | $10.30 | 2,637,600 |
| 2024-03-04 | $10.63 | $10.74 | $10.34 | $10.57 | $10.57 | 3,351,600 |
| 2024-03-01 | $10.54 | $10.75 | $10.51 | $10.69 | $10.69 | 4,002,530 |
| 2024-02-29 | $10.17 | $10.60 | $10.12 | $10.54 | $10.54 | 4,393,770 |
| 2024-02-28 | $11.20 | $11.40 | $10.18 | $10.22 | $10.22 | 6,891,030 |
| 2024-02-27 | $10.88 | $11.27 | $10.78 | $11.12 | $11.12 | 3,930,500 |
| 2024-02-26 | $10.84 | $11.22 | $10.73 | $10.88 | $10.88 | 4,454,130 |
| 2024-02-23 | $10.54 | $10.86 | $10.47 | $10.85 | $10.85 | 3,542,130 |
| 2024-02-22 | $10.31 | $10.62 | $10.30 | $10.54 | $10.54 | 3,816,300 |
| 2024-02-21 | $10.00 | $10.50 | $9.95 | $10.37 | $10.37 | 4,187,430 |
| 2024-02-20 | $9.93 | $10.14 | $9.76 | $10.07 | $10.07 | 3,448,330 |
| 2024-02-19 | $9.64 | $10.16 | $9.64 | $10.02 | $10.02 | 5,712,200 |
| 2024-02-08 | $9.05 | $9.64 | $8.98 | $9.59 | $9.59 | 7,311,020 |
| 2024-02-07 | $9.53 | $9.60 | $8.97 | $8.99 | $8.99 | 9,189,470 |
| 2024-02-06 | $9.28 | $9.90 | $8.90 | $9.53 | $9.53 | 8,324,310 |
| 2024-02-05 | $10.62 | $10.72 | $9.67 | $9.69 | $9.69 | 8,559,300 |
| 2024-02-02 | $11.02 | $11.32 | $10.46 | $10.74 | $10.74 | 5,929,120 |
| 2024-02-01 | $11.29 | $11.38 | $10.92 | $10.97 | $10.97 | 5,844,910 |
| 2024-01-31 | $11.86 | $11.88 | $11.28 | $11.32 | $11.32 | 5,603,800 |
| 2024-01-30 | $12.38 | $12.42 | $11.91 | $11.93 | $11.93 | 4,063,610 |
| 2024-01-29 | $13.06 | $13.06 | $12.42 | $12.42 | $12.42 | 4,526,300 |
| 2024-01-26 | $12.55 | $13.05 | $12.52 | $12.94 | $12.94 | 5,665,000 |
| 2024-01-25 | $12.18 | $12.70 | $12.11 | $12.65 | $12.65 | 6,004,400 |
| 2024-01-24 | $11.85 | $12.25 | $11.71 | $12.18 | $12.18 | 6,036,600 |
| 2024-01-23 | $12.14 | $12.15 | $11.55 | $11.84 | $11.84 | 7,251,400 |
| 2024-01-22 | $12.75 | $12.99 | $12.03 | $12.10 | $12.10 | 7,888,800 |
| 2024-01-19 | $12.83 | $13.03 | $12.70 | $12.90 | $12.90 | 5,370,550 |
| 2024-01-18 | $13.06 | $13.30 | $12.56 | $12.85 | $12.85 | 10,693,800 |
| 2024-01-17 | $13.82 | $13.95 | $13.19 | $13.20 | $13.20 | 10,398,200 |
| 2024-01-16 | $14.00 | $14.06 | $13.49 | $13.73 | $13.73 | 14,529,200 |
| 2024-01-15 | $13.38 | $14.44 | $13.38 | $14.01 | $14.01 | 21,653,500 |
| 2024-01-12 | $13.70 | $14.20 | $13.28 | $13.35 | $13.35 | 19,680,670 |
| 2024-01-11 | $13.46 | $13.97 | $13.46 | $13.82 | $13.82 | 22,849,650 |
| 2024-01-10 | $14.79 | $15.25 | $13.99 | $13.99 | $13.99 | 34,076,970 |
| 2024-01-09 | $14.39 | $15.54 | $14.13 | $15.54 | $15.54 | 30,912,290 |
| 2024-01-08 | $13.50 | $14.61 | $13.32 | $14.13 | $14.13 | 26,152,420 |
| 2024-01-05 | $13.49 | $13.90 | $13.23 | $13.28 | $13.28 | 12,288,900 |
| 2024-01-04 | $13.00 | $13.75 | $12.88 | $13.58 | $13.58 | 14,592,470 |
| 2024-01-03 | $12.76 | $12.98 | $12.74 | $12.93 | $12.93 | 5,818,520 |
| 2024-01-02 | $12.73 | $12.86 | $12.68 | $12.76 | $12.76 | 5,456,920 |
| 2024-01-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2023-12-29 | $12.50 | $12.76 | $12.50 | $12.73 | $12.73 | 5,840,300 |
| 2023-12-28 | $12.35 | $12.64 | $12.23 | $12.58 | $12.58 | 7,544,300 |
| 2023-12-27 | $12.36 | $12.49 | $12.13 | $12.46 | $12.46 | 8,197,080 |
| 2023-12-26 | $12.37 | $12.65 | $12.34 | $12.42 | $12.42 | 8,329,160 |
| 2023-12-25 | $12.50 | $12.68 | $12.32 | $12.38 | $12.38 | 9,851,490 |
| 2023-12-22 | $13.28 | $13.34 | $12.68 | $12.70 | $12.70 | 16,128,400 |
| 2023-12-21 | $13.48 | $13.54 | $12.90 | $13.28 | $13.28 | 17,630,410 |
| 2023-12-20 | $13.87 | $14.08 | $13.34 | $13.48 | $13.48 | 26,153,050 |
| 2023-12-19 | $15.70 | $15.70 | $14.65 | $14.65 | $14.65 | 30,555,420 |
| 2023-12-18 | $16.26 | $16.28 | $15.86 | $16.28 | $16.28 | 9,510,640 |
| 2023-12-15 | $13.45 | $14.80 | $13.29 | $14.80 | $14.80 | 13,683,150 |
| 2023-12-14 | $13.34 | $13.55 | $13.34 | $13.45 | $13.45 | 3,158,700 |
| 2023-12-13 | $13.40 | $13.50 | $13.27 | $13.33 | $13.33 | 4,236,850 |
| 2023-12-12 | $13.10 | $13.58 | $13.08 | $13.34 | $13.34 | 5,405,530 |
| 2023-12-11 | $12.79 | $13.02 | $12.69 | $12.99 | $12.99 | 4,174,630 |
| 2023-12-08 | $13.36 | $13.36 | $12.73 | $12.88 | $12.88 | 4,222,200 |
| 2023-12-07 | $13.37 | $13.55 | $13.26 | $13.38 | $13.38 | 3,047,300 |
| 2023-12-06 | $13.13 | $13.53 | $13.13 | $13.45 | $13.45 | 4,433,070 |
| 2023-12-05 | $13.23 | $13.44 | $13.16 | $13.28 | $13.28 | 3,656,400 |
| 2023-12-04 | $13.08 | $13.42 | $13.02 | $13.25 | $13.25 | 3,231,060 |
| 2023-12-01 | $12.97 | $13.30 | $12.97 | $13.12 | $13.12 | 2,472,000 |
| 2023-11-30 | $12.93 | $13.04 | $12.88 | $13.03 | $13.03 | 1,629,900 |
| 2023-11-29 | $13.09 | $13.11 | $12.88 | $12.99 | $12.99 | 2,088,800 |
| 2023-11-28 | $12.95 | $13.14 | $12.89 | $13.09 | $13.09 | 2,084,500 |
| 2023-11-27 | $13.00 | $13.13 | $12.88 | $12.95 | $12.95 | 1,990,300 |
| 2023-11-24 | $13.00 | $13.08 | $12.93 | $13.05 | $13.05 | 1,898,200 |
| 2023-11-23 | $13.06 | $13.08 | $12.92 | $12.96 | $12.96 | 2,005,300 |
| 2023-11-22 | $12.84 | $13.12 | $12.82 | $12.97 | $12.97 | 3,493,500 |
| 2023-11-21 | $12.71 | $12.95 | $12.67 | $12.88 | $12.88 | 2,858,710 |
| 2023-11-20 | $12.60 | $12.74 | $12.51 | $12.71 | $12.71 | 1,965,050 |
| 2023-11-17 | $12.37 | $12.73 | $12.37 | $12.60 | $12.60 | 2,689,700 |
| 2023-11-16 | $12.37 | $12.47 | $12.31 | $12.41 | $12.41 | 2,239,350 |
| 2023-11-15 | $12.39 | $12.44 | $12.36 | $12.39 | $12.39 | 1,705,150 |
| 2023-11-14 | $12.40 | $12.41 | $12.28 | $12.37 | $12.37 | 1,931,560 |
| 2023-11-13 | $12.34 | $12.43 | $12.31 | $12.37 | $12.37 | 2,569,020 |
| 2023-11-10 | $12.32 | $12.36 | $12.18 | $12.33 | $12.33 | 2,152,300 |
| 2023-11-09 | $12.35 | $12.44 | $12.24 | $12.29 | $12.29 | 1,912,500 |
| 2023-11-08 | $12.38 | $12.42 | $12.31 | $12.36 | $12.36 | 2,031,900 |
| 2023-11-07 | $12.43 | $12.46 | $12.31 | $12.38 | $12.38 | 2,359,200 |
| 2023-11-06 | $12.38 | $12.49 | $12.34 | $12.43 | $12.43 | 3,852,400 |
| 2023-11-03 | $12.48 | $12.56 | $12.31 | $12.34 | $12.34 | 3,775,860 |
| 2023-11-02 | $12.66 | $12.70 | $12.40 | $12.48 | $12.48 | 2,686,870 |
| 2023-11-01 | $12.58 | $12.79 | $12.48 | $12.68 | $12.68 | 2,969,900 |
| 2023-10-31 | $12.64 | $12.85 | $12.57 | $12.65 | $12.65 | 2,671,000 |
| 2023-10-30 | $12.76 | $12.98 | $12.71 | $12.75 | $12.75 | 2,476,000 |
| 2023-10-27 | $12.64 | $13.00 | $12.58 | $12.86 | $12.86 | 2,119,200 |
| 2023-10-26 | $12.86 | $12.95 | $12.62 | $12.64 | $12.64 | 1,699,600 |
| 2023-10-25 | $12.67 | $12.89 | $12.59 | $12.86 | $12.86 | 1,768,300 |
| 2023-10-24 | $12.24 | $12.62 | $12.10 | $12.60 | $12.60 | 2,397,700 |
| 2023-10-23 | $12.36 | $12.40 | $12.07 | $12.10 | $12.10 | 2,204,950 |
| 2023-10-20 | $12.33 | $12.47 | $12.19 | $12.35 | $12.35 | 1,137,600 |
| 2023-10-19 | $12.34 | $12.50 | $12.19 | $12.32 | $12.32 | 1,248,800 |
| 2023-10-18 | $12.35 | $12.63 | $12.28 | $12.39 | $12.39 | 1,246,300 |
| 2023-10-17 | $12.61 | $12.74 | $12.57 | $12.61 | $12.61 | 1,469,800 |
| 2023-10-16 | $12.40 | $12.68 | $12.37 | $12.61 | $12.61 | 1,826,900 |
| 2023-10-13 | $12.68 | $12.68 | $12.44 | $12.44 | $12.44 | 1,465,700 |
| 2023-10-12 | $12.50 | $12.75 | $12.48 | $12.71 | $12.71 | 1,700,200 |
| 2023-10-11 | $12.74 | $12.74 | $12.51 | $12.52 | $12.52 | 1,386,700 |
| 2023-10-10 | $12.79 | $12.88 | $12.62 | $12.71 | $12.71 | 1,980,900 |
| 2023-10-09 | $13.13 | $13.13 | $12.47 | $12.79 | $12.79 | 4,758,910 |
| 2023-09-28 | $13.00 | $13.20 | $12.94 | $13.18 | $13.18 | 1,657,700 |
| 2023-09-27 | $13.23 | $13.24 | $12.95 | $12.95 | $12.95 | 1,344,800 |
| 2023-09-26 | $13.02 | $13.26 | $12.94 | $13.13 | $13.13 | 2,127,660 |
| 2023-09-25 | $12.95 | $13.18 | $12.91 | $13.02 | $13.02 | 2,113,600 |
| 2023-09-22 | $12.89 | $13.06 | $12.82 | $12.95 | $12.95 | 1,670,200 |
| 2023-09-21 | $13.10 | $13.17 | $12.89 | $12.93 | $12.93 | 1,327,060 |
| 2023-09-20 | $13.28 | $13.30 | $13.08 | $13.10 | $13.10 | 2,053,000 |
| 2023-09-19 | $13.40 | $13.54 | $13.21 | $13.27 | $13.27 | 2,113,600 |
| 2023-09-18 | $13.01 | $13.55 | $12.97 | $13.40 | $13.40 | 3,101,660 |
| 2023-09-15 | $12.79 | $13.19 | $12.76 | $13.08 | $13.08 | 2,680,470 |
| 2023-09-14 | $12.95 | $12.95 | $12.66 | $12.71 | $12.71 | 1,697,800 |
| 2023-09-13 | $13.01 | $13.10 | $12.82 | $12.86 | $12.86 | 1,438,400 |
| 2023-09-12 | $13.07 | $13.12 | $12.96 | $12.99 | $12.99 | 1,235,200 |
| 2023-09-11 | $12.86 | $13.20 | $12.86 | $13.05 | $13.05 | 1,880,000 |
| 2023-09-08 | $13.02 | $13.13 | $12.87 | $12.89 | $12.89 | 2,391,270 |
| 2023-09-07 | $13.08 | $13.45 | $13.06 | $13.18 | $13.18 | 2,322,700 |
| 2023-09-06 | $13.16 | $13.29 | $13.08 | $13.12 | $13.12 | 1,190,900 |
| 2023-09-05 | $13.32 | $13.35 | $13.19 | $13.24 | $13.24 | 1,845,400 |
| 2023-09-04 | $13.19 | $13.38 | $13.06 | $13.34 | $13.34 | 2,827,200 |
| 2023-09-01 | $12.72 | $13.29 | $12.69 | $13.10 | $13.10 | 4,309,500 |
| 2023-08-31 | $12.81 | $12.95 | $12.68 | $12.71 | $12.71 | 1,869,700 |
| 2023-08-30 | $13.10 | $13.25 | $12.83 | $12.86 | $12.86 | 1,760,000 |
| 2023-08-29 | $12.80 | $13.09 | $12.68 | $13.09 | $13.09 | 1,956,200 |
| 2023-08-28 | $13.41 | $13.42 | $12.71 | $12.75 | $12.75 | 2,699,000 |
| 2023-08-25 | $12.92 | $13.14 | $12.72 | $12.77 | $12.77 | 1,672,350 |
| 2023-08-24 | $12.94 | $13.13 | $12.76 | $13.01 | $13.01 | 2,314,500 |
| 2023-08-23 | $12.94 | $13.18 | $12.89 | $12.95 | $12.95 | 2,331,800 |
| 2023-08-22 | $13.12 | $13.20 | $12.82 | $12.94 | $12.94 | 1,606,100 |
| 2023-08-21 | $13.12 | $13.26 | $13.02 | $13.15 | $13.15 | 2,777,000 |
| 2023-08-18 | $13.25 | $13.50 | $12.94 | $13.00 | $13.00 | 2,104,100 |
| 2023-08-17 | $13.15 | $13.30 | $12.99 | $13.30 | $13.30 | 1,872,700 |
| 2023-08-16 | $13.17 | $13.26 | $12.96 | $13.06 | $13.06 | 1,788,350 |
| 2023-08-15 | $13.01 | $13.33 | $13.00 | $13.17 | $13.17 | 3,088,400 |
| 2023-08-14 | $12.79 | $13.06 | $12.73 | $13.05 | $13.05 | 2,382,200 |
| 2023-08-11 | $13.05 | $13.14 | $12.80 | $12.84 | $12.84 | 2,534,300 |
| 2023-08-10 | $13.03 | $13.07 | $12.93 | $12.99 | $12.99 | 1,094,300 |
| 2023-08-09 | $13.25 | $13.25 | $13.03 | $13.03 | $13.03 | 1,450,200 |
| 2023-08-08 | $13.30 | $13.37 | $13.16 | $13.27 | $13.27 | 1,205,000 |
| 2023-08-07 | $13.37 | $13.46 | $13.19 | $13.26 | $13.26 | 2,136,850 |
| 2023-08-04 | $13.60 | $13.65 | $13.35 | $13.37 | $13.37 | 1,961,100 |
| 2023-08-03 | $13.57 | $13.62 | $13.40 | $13.50 | $13.50 | 2,185,700 |
| 2023-08-02 | $13.62 | $13.72 | $13.45 | $13.53 | $13.53 | 2,702,700 |
| 2023-08-01 | $13.53 | $13.76 | $13.53 | $13.66 | $13.66 | 3,077,460 |
| 2023-07-31 | $13.54 | $13.63 | $13.34 | $13.61 | $13.61 | 3,327,940 |
| 2023-07-28 | $13.16 | $13.51 | $13.16 | $13.47 | $13.47 | 2,996,390 |
| 2023-07-27 | $13.25 | $13.45 | $13.15 | $13.33 | $13.33 | 2,763,700 |
| 2023-07-26 | $13.15 | $13.23 | $12.99 | $13.20 | $13.20 | 2,519,100 |
| 2023-07-25 | $13.07 | $13.15 | $12.86 | $13.02 | $13.02 | 2,965,700 |
| 2023-07-24 | $12.82 | $13.17 | $12.69 | $12.95 | $12.95 | 4,131,860 |
| 2023-07-21 | $12.75 | $12.90 | $12.66 | $12.84 | $12.84 | 3,808,950 |
| 2023-07-20 | $12.65 | $12.85 | $12.54 | $12.69 | $12.69 | 4,495,290 |
| 2023-07-19 | $12.25 | $12.64 | $12.23 | $12.61 | $12.61 | 4,201,330 |
| 2023-07-18 | $12.54 | $12.73 | $12.46 | $12.60 | $12.20 | 2,695,710 |
| 2023-07-17 | $12.54 | $12.56 | $12.23 | $12.54 | $12.15 | 1,644,500 |
| 2023-07-14 | $12.65 | $12.68 | $12.52 | $12.54 | $12.15 | 1,492,200 |
| 2023-07-13 | $12.72 | $12.79 | $12.62 | $12.65 | $12.25 | 2,406,500 |
| 2023-07-12 | $12.79 | $12.82 | $12.59 | $12.65 | $12.25 | 1,708,800 |
| 2023-07-11 | $12.77 | $12.80 | $12.68 | $12.75 | $12.35 | 1,685,000 |
| 2023-07-10 | $12.65 | $12.78 | $12.61 | $12.75 | $12.35 | 2,061,700 |
| 2023-07-07 | $12.66 | $12.74 | $12.55 | $12.65 | $12.25 | 960,900 |
| 2023-07-06 | $12.64 | $12.70 | $12.56 | $12.64 | $12.24 | 794,900 |
| 2023-07-05 | $12.71 | $12.76 | $12.62 | $12.67 | $12.27 | 1,087,800 |
| 2023-07-04 | $12.68 | $12.75 | $12.60 | $12.69 | $12.29 | 911,000 |
| 2023-07-03 | $12.36 | $12.70 | $12.36 | $12.68 | $12.28 | 2,027,840 |
| 2023-06-30 | $12.24 | $12.37 | $12.16 | $12.31 | $12.31 | 1,413,800 |
| 2023-06-29 | $12.17 | $12.29 | $12.11 | $12.16 | $12.16 | 1,289,700 |
| 2023-06-28 | $12.06 | $12.24 | $11.98 | $12.16 | $12.16 | 1,459,600 |
| 2023-06-27 | $11.73 | $12.07 | $11.73 | $12.06 | $12.06 | 1,520,990 |
| 2023-06-26 | $11.97 | $11.97 | $11.73 | $11.75 | $11.75 | 2,259,900 |
| 2023-06-21 | $12.02 | $12.13 | $11.97 | $12.00 | $12.00 | 1,458,920 |
| 2023-06-20 | $12.22 | $12.28 | $12.04 | $12.07 | $12.07 | 1,690,890 |
| 2023-06-19 | $12.41 | $12.48 | $12.25 | $12.26 | $12.26 | 1,729,400 |
| 2023-06-16 | $12.49 | $12.60 | $12.42 | $12.43 | $12.43 | 2,062,560 |
| 2023-06-15 | $12.69 | $12.71 | $12.41 | $12.50 | $12.50 | 2,083,960 |
| 2023-06-14 | $12.70 | $12.80 | $12.61 | $12.67 | $12.67 | 1,760,300 |
| 2023-06-13 | $12.65 | $12.79 | $12.59 | $12.69 | $12.69 | 1,041,250 |
| 2023-06-12 | $12.73 | $12.79 | $12.33 | $12.69 | $12.69 | 1,840,200 |
| 2023-06-09 | $12.69 | $12.93 | $12.69 | $12.73 | $12.73 | 1,222,000 |
| 2023-06-08 | $12.72 | $12.78 | $12.61 | $12.71 | $12.71 | 977,900 |
| 2023-06-07 | $12.51 | $12.73 | $12.44 | $12.73 | $12.73 | 966,300 |
| 2023-06-06 | $12.66 | $12.71 | $12.51 | $12.52 | $12.52 | 1,240,300 |
| 2023-06-05 | $12.54 | $12.83 | $12.54 | $12.69 | $12.69 | 2,362,090 |
| 2023-06-02 | $12.52 | $12.63 | $12.47 | $12.54 | $12.54 | 1,094,990 |
| 2023-06-01 | $12.33 | $12.58 | $12.28 | $12.51 | $12.51 | 1,701,500 |
| 2023-05-31 | $12.35 | $12.50 | $12.31 | $12.37 | $12.37 | 1,151,700 |
| 2023-05-30 | $12.47 | $12.47 | $12.25 | $12.39 | $12.39 | 1,872,000 |
| 2023-05-29 | $12.44 | $12.55 | $12.21 | $12.49 | $12.49 | 2,240,500 |
| 2023-05-26 | $12.52 | $12.54 | $12.31 | $12.42 | $12.42 | 1,257,300 |
| 2023-05-25 | $12.54 | $12.62 | $12.38 | $12.53 | $12.53 | 1,315,300 |
| 2023-05-24 | $12.70 | $12.70 | $12.57 | $12.59 | $12.59 | 1,747,100 |
| 2023-05-23 | $12.87 | $12.93 | $12.73 | $12.74 | $12.74 | 2,075,500 |
| 2023-05-22 | $12.99 | $13.08 | $12.55 | $12.84 | $12.84 | 4,904,500 |
| 2023-05-19 | $13.37 | $13.37 | $13.02 | $13.03 | $13.03 | 2,451,100 |
| 2023-05-18 | $13.38 | $13.42 | $13.26 | $13.36 | $13.36 | 2,316,300 |
| 2023-05-17 | $13.27 | $13.43 | $13.25 | $13.38 | $13.38 | 2,313,600 |
| 2023-05-16 | $13.44 | $13.46 | $13.24 | $13.25 | $13.25 | 2,698,940 |
| 2023-05-15 | $13.52 | $13.89 | $13.16 | $13.44 | $13.44 | 3,432,600 |
| 2023-05-12 | $13.40 | $13.45 | $13.33 | $13.42 | $13.42 | 3,999,300 |
| 2023-05-11 | $13.20 | $13.42 | $13.01 | $13.41 | $13.41 | 4,089,800 |
| 2023-05-10 | $13.16 | $13.24 | $12.99 | $13.11 | $13.11 | 2,217,600 |
| 2023-05-09 | $12.93 | $13.15 | $12.86 | $13.00 | $13.00 | 2,606,330 |
| 2023-05-08 | $12.86 | $13.00 | $12.85 | $12.95 | $12.95 | 2,656,730 |
| 2023-05-05 | $12.73 | $12.97 | $12.69 | $12.91 | $12.91 | 2,604,700 |
| 2023-05-04 | $12.71 | $12.91 | $12.60 | $12.75 | $12.75 | 4,308,800 |
| 2023-05-03 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2023-05-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2023-04-28 | $12.42 | $12.73 | $12.41 | $12.73 | $12.73 | 1,412,800 |
| 2023-04-27 | $12.17 | $12.48 | $12.12 | $12.42 | $12.42 | 1,355,560 |
| 2023-04-26 | $12.02 | $12.29 | $11.93 | $12.25 | $12.25 | 1,114,300 |
| 2023-04-25 | $12.06 | $12.08 | $11.86 | $12.07 | $12.07 | 1,283,850 |
| 2023-04-24 | $12.09 | $12.21 | $11.91 | $12.05 | $12.05 | 1,119,090 |
| 2023-04-21 | $12.37 | $12.43 | $12.09 | $12.13 | $12.13 | 1,278,100 |
| 2023-04-20 | $12.40 | $12.45 | $12.21 | $12.34 | $12.34 | 1,122,250 |
| 2023-04-19 | $12.51 | $12.64 | $12.39 | $12.40 | $12.40 | 1,492,000 |
| 2023-04-18 | $12.44 | $12.61 | $12.35 | $12.55 | $12.55 | 2,047,800 |
| 2023-04-17 | $12.30 | $12.48 | $12.22 | $12.38 | $12.38 | 1,841,700 |
| 2023-04-14 | $12.30 | $12.35 | $12.18 | $12.27 | $12.27 | 2,083,300 |
| 2023-04-13 | $11.95 | $12.39 | $11.81 | $12.29 | $12.29 | 3,894,780 |
| 2023-04-12 | $11.86 | $12.00 | $11.80 | $11.90 | $11.90 | 2,804,100 |
| 2023-04-11 | $11.89 | $11.93 | $11.71 | $11.81 | $11.81 | 2,141,950 |
| 2023-04-10 | $12.19 | $12.22 | $11.80 | $11.87 | $11.87 | 3,084,400 |
| 2023-04-07 | $12.12 | $12.21 | $12.07 | $12.17 | $12.17 | 1,703,000 |
| 2023-04-06 | $12.60 | $12.60 | $12.10 | $12.13 | $12.13 | 3,477,800 |
| 2023-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-04-04 | $12.98 | $13.06 | $12.54 | $12.60 | $12.60 | 2,726,000 |
| 2023-04-03 | $13.04 | $13.08 | $12.92 | $13.01 | $13.01 | 1,570,800 |
| 2023-03-31 | $12.94 | $13.17 | $12.86 | $13.11 | $13.11 | 1,327,500 |
| 2023-03-30 | $13.19 | $13.20 | $12.86 | $12.91 | $12.91 | 2,094,000 |
| 2023-03-29 | $13.49 | $13.91 | $13.06 | $13.08 | $13.08 | 4,376,100 |
| 2023-03-28 | $13.03 | $13.66 | $13.01 | $13.45 | $13.45 | 2,788,840 |
| 2023-03-27 | $13.10 | $13.40 | $13.02 | $13.06 | $13.06 | 2,140,800 |
| 2023-03-24 | $13.29 | $13.45 | $13.14 | $13.17 | $13.17 | 1,222,100 |
| 2023-03-23 | $13.55 | $13.58 | $13.22 | $13.29 | $13.29 | 1,406,400 |
| 2023-03-22 | $13.64 | $13.65 | $13.44 | $13.47 | $13.47 | 1,249,600 |
| 2023-03-21 | $13.47 | $13.62 | $13.33 | $13.58 | $13.58 | 1,371,600 |
| 2023-03-20 | $13.33 | $13.62 | $13.31 | $13.39 | $13.39 | 1,743,100 |
| 2023-03-17 | $13.40 | $13.61 | $13.30 | $13.32 | $13.32 | 1,097,760 |
| 2023-03-16 | $13.37 | $13.49 | $13.22 | $13.29 | $13.29 | 1,485,700 |
| 2023-03-15 | $13.20 | $13.80 | $13.18 | $13.45 | $13.45 | 1,791,700 |
| 2023-03-14 | $13.39 | $13.42 | $13.04 | $13.06 | $13.06 | 1,256,890 |
| 2023-03-13 | $13.45 | $13.45 | $13.22 | $13.35 | $13.35 | 1,773,900 |
| 2023-03-10 | $13.55 | $13.58 | $13.39 | $13.45 | $13.45 | 1,118,100 |
| 2023-03-09 | $13.73 | $13.73 | $13.50 | $13.58 | $13.58 | 1,467,000 |
| 2023-03-08 | $13.61 | $13.78 | $13.51 | $13.69 | $13.69 | 1,183,800 |
| 2023-03-07 | $13.85 | $13.96 | $13.60 | $13.61 | $13.61 | 1,832,800 |
| 2023-03-06 | $13.93 | $13.93 | $13.78 | $13.88 | $13.88 | 1,230,000 |
| 2023-03-03 | $13.82 | $13.96 | $13.66 | $13.86 | $13.86 | 1,736,300 |
| 2023-03-02 | $13.84 | $13.90 | $13.71 | $13.74 | $13.74 | 1,111,100 |
| 2023-03-01 | $13.91 | $13.91 | $13.74 | $13.84 | $13.84 | 1,467,500 |
| 2023-02-28 | $13.74 | $13.94 | $13.68 | $13.91 | $13.91 | 2,295,160 |
| 2023-02-27 | $13.84 | $13.92 | $13.60 | $13.68 | $13.68 | 1,484,260 |
| 2023-02-24 | $13.97 | $14.00 | $13.79 | $13.88 | $13.88 | 1,225,850 |
| 2023-02-23 | $13.84 | $14.04 | $13.80 | $13.90 | $13.90 | 2,237,460 |
| 2023-02-22 | $13.77 | $13.86 | $13.70 | $13.84 | $13.84 | 1,044,100 |
| 2023-02-21 | $13.75 | $13.93 | $13.71 | $13.83 | $13.83 | 1,604,900 |
| 2023-02-20 | $13.82 | $13.87 | $13.66 | $13.77 | $13.77 | 2,035,200 |
| 2023-02-17 | $13.66 | $14.02 | $13.66 | $13.82 | $13.82 | 2,653,020 |
| 2023-02-16 | $14.06 | $14.09 | $13.50 | $13.70 | $13.70 | 3,251,600 |
| 2023-02-15 | $13.82 | $14.07 | $13.76 | $13.88 | $13.88 | 2,315,020 |
| 2023-02-14 | $13.86 | $14.14 | $13.71 | $13.76 | $13.76 | 3,195,000 |
| 2023-02-13 | $13.83 | $14.15 | $13.58 | $13.69 | $13.69 | 4,878,600 |
| 2023-02-10 | $13.15 | $14.40 | $13.10 | $13.81 | $13.81 | 7,009,250 |
| 2023-02-09 | $13.11 | $13.15 | $13.01 | $13.10 | $13.10 | 922,900 |
| 2023-02-08 | $13.08 | $13.21 | $13.06 | $13.11 | $13.11 | 1,228,500 |
| 2023-02-07 | $13.09 | $13.20 | $12.96 | $13.07 | $13.07 | 1,222,600 |
| 2023-02-06 | $12.90 | $13.13 | $12.83 | $13.02 | $13.02 | 1,441,900 |
| 2023-02-03 | $13.09 | $13.10 | $12.83 | $12.96 | $12.96 | 1,333,610 |
| 2023-02-02 | $12.97 | $13.12 | $12.89 | $13.09 | $13.09 | 2,275,140 |
| 2023-02-01 | $12.84 | $12.93 | $12.77 | $12.92 | $12.92 | 1,715,100 |
| 2023-01-31 | $12.80 | $12.88 | $12.68 | $12.84 | $12.84 | 1,357,160 |
| 2023-01-30 | $12.79 | $12.94 | $12.72 | $12.84 | $12.84 | 1,725,700 |
| 2023-01-20 | $12.46 | $12.73 | $12.46 | $12.64 | $12.64 | 1,453,160 |
| 2023-01-19 | $12.51 | $12.63 | $12.40 | $12.42 | $12.42 | 1,423,500 |
| 2023-01-18 | $12.46 | $12.58 | $12.45 | $12.54 | $12.54 | 814,700 |
| 2023-01-17 | $12.64 | $12.67 | $12.41 | $12.45 | $12.45 | 1,575,600 |
| 2023-01-16 | $12.55 | $12.64 | $12.50 | $12.62 | $12.62 | 1,536,200 |
| 2023-01-13 | $12.30 | $12.56 | $12.30 | $12.54 | $12.54 | 1,326,850 |
| 2023-01-12 | $12.67 | $12.76 | $12.39 | $12.41 | $12.41 | 2,161,800 |
| 2023-01-11 | $12.85 | $12.93 | $12.69 | $12.69 | $12.69 | 1,759,000 |
| 2023-01-10 | $12.86 | $13.00 | $12.81 | $12.85 | $12.85 | 1,303,900 |
| 2023-01-09 | $13.22 | $13.22 | $12.91 | $12.96 | $12.96 | 1,297,550 |
| 2023-01-06 | $13.41 | $13.49 | $12.99 | $13.05 | $13.05 | 2,614,780 |
| 2023-01-05 | $13.96 | $13.96 | $13.41 | $13.49 | $13.49 | 3,342,800 |
| 2023-01-04 | $13.84 | $14.14 | $13.78 | $13.91 | $13.91 | 3,041,200 |
| 2023-01-03 | $13.99 | $14.15 | $13.62 | $13.75 | $13.75 | 3,259,110 |
| 2023-01-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-12-30 | $13.99 | $14.41 | $13.86 | $13.98 | $13.98 | 4,558,430 |
| 2022-12-29 | $13.88 | $14.13 | $13.50 | $13.92 | $13.92 | 1,815,000 |
| 2022-12-28 | $13.82 | $13.95 | $13.62 | $13.75 | $13.75 | 1,010,500 |
| 2022-12-27 | $13.69 | $13.99 | $13.58 | $13.86 | $13.86 | 1,553,100 |
| 2022-12-26 | $13.32 | $13.67 | $13.07 | $13.53 | $13.53 | 1,276,400 |
| 2022-12-23 | $13.55 | $13.63 | $13.23 | $13.36 | $13.36 | 1,331,670 |
| 2022-12-22 | $13.90 | $13.90 | $13.53 | $13.57 | $13.57 | 1,174,800 |
| 2022-12-21 | $13.69 | $13.87 | $13.55 | $13.80 | $13.80 | 1,060,300 |
| 2022-12-20 | $13.65 | $13.84 | $13.42 | $13.64 | $13.64 | 1,091,500 |
| 2022-12-19 | $13.96 | $14.00 | $13.52 | $13.57 | $13.57 | 1,066,430 |
| 2022-12-16 | $13.92 | $14.13 | $13.83 | $13.98 | $13.98 | 944,800 |
| 2022-12-15 | $14.16 | $14.65 | $13.90 | $13.97 | $13.97 | 2,052,360 |
| 2022-12-14 | $13.99 | $14.26 | $13.97 | $14.10 | $14.10 | 1,714,500 |
| 2022-12-13 | $13.71 | $14.17 | $13.70 | $14.07 | $14.07 | 2,056,460 |
| 2022-12-12 | $13.96 | $13.96 | $13.71 | $13.80 | $13.80 | 1,578,790 |
| 2022-12-09 | $14.13 | $14.30 | $13.82 | $13.98 | $13.98 | 2,005,800 |
| 2022-12-08 | $14.03 | $14.28 | $13.92 | $14.14 | $14.14 | 2,716,100 |
| 2022-12-07 | $14.11 | $14.15 | $13.91 | $14.04 | $14.04 | 1,971,100 |
| 2022-12-06 | $13.71 | $14.04 | $13.54 | $13.97 | $13.97 | 2,117,800 |
| 2022-12-05 | $13.55 | $13.85 | $13.41 | $13.67 | $13.67 | 2,468,320 |
| 2022-12-01 | $13.48 | $13.61 | $13.35 | $13.37 | $13.37 | 1,910,150 |
| 2022-11-30 | $13.16 | $13.43 | $13.08 | $13.34 | $13.34 | 1,670,300 |
| 2022-11-29 | $13.09 | $13.24 | $12.95 | $13.19 | $13.19 | 1,428,520 |
| 2022-11-28 | $12.88 | $13.12 | $12.66 | $13.09 | $13.09 | 1,167,400 |
| 2022-11-25 | $12.84 | $12.96 | $12.77 | $12.82 | $12.82 | 489,900 |
| 2022-11-24 | $12.89 | $12.99 | $12.73 | $12.83 | $12.83 | 745,200 |
| 2022-11-23 | $12.84 | $12.94 | $12.69 | $12.86 | $12.86 | 880,490 |
| 2022-11-22 | $13.05 | $13.09 | $12.81 | $12.85 | $12.85 | 727,660 |
| 2022-11-21 | $12.99 | $13.17 | $12.82 | $12.95 | $12.95 | 1,177,290 |
| 2022-11-18 | $13.08 | $13.22 | $12.90 | $12.91 | $12.91 | 755,100 |
| 2022-11-17 | $12.92 | $13.25 | $12.85 | $13.07 | $13.07 | 1,176,660 |
| 2022-11-16 | $12.88 | $13.05 | $12.82 | $12.85 | $12.85 | 1,067,110 |
| 2022-11-15 | $12.80 | $12.94 | $12.75 | $12.86 | $12.86 | 768,000 |
| 2022-11-14 | $12.81 | $12.94 | $12.73 | $12.80 | $12.80 | 830,600 |
| 2022-11-11 | $12.95 | $13.07 | $12.72 | $12.79 | $12.79 | 1,194,800 |
| 2022-11-10 | $12.86 | $12.93 | $12.64 | $12.89 | $12.89 | 890,200 |
| 2022-11-09 | $12.68 | $12.95 | $12.68 | $12.77 | $12.77 | 1,081,040 |
| 2022-11-08 | $12.78 | $12.90 | $12.62 | $12.65 | $12.65 | 814,610 |
| 2022-11-07 | $12.50 | $12.85 | $12.38 | $12.77 | $12.77 | 1,456,200 |
| 2022-11-04 | $12.38 | $12.61 | $12.38 | $12.50 | $12.50 | 854,700 |
| 2022-11-03 | $12.34 | $12.48 | $12.18 | $12.46 | $12.46 | 942,400 |
| 2022-11-02 | $12.15 | $12.44 | $12.15 | $12.34 | $12.34 | 876,980 |
| 2022-11-01 | $11.82 | $12.29 | $11.82 | $12.15 | $12.15 | 920,030 |
| 2022-10-31 | $11.75 | $11.94 | $11.54 | $11.90 | $11.90 | 999,130 |
| 2022-10-28 | $11.89 | $11.89 | $11.53 | $11.60 | $11.60 | 935,600 |
| 2022-10-27 | $11.77 | $11.99 | $11.70 | $11.94 | $11.94 | 610,700 |
| 2022-10-26 | $11.74 | $11.91 | $11.70 | $11.76 | $11.76 | 636,600 |
| 2022-10-25 | $11.75 | $11.86 | $11.53 | $11.67 | $11.67 | 745,500 |
| 2022-10-24 | $12.21 | $12.26 | $11.75 | $11.79 | $11.79 | 1,104,700 |
| 2022-10-21 | $12.20 | $12.50 | $12.14 | $12.14 | $12.14 | 854,190 |
| 2022-10-20 | $12.10 | $12.25 | $12.10 | $12.15 | $12.15 | 429,300 |
| 2022-10-19 | $12.28 | $12.30 | $12.12 | $12.16 | $12.16 | 465,400 |
| 2022-10-18 | $12.36 | $12.43 | $12.20 | $12.24 | $12.24 | 564,200 |
| 2022-10-17 | $11.97 | $12.42 | $11.88 | $12.36 | $12.36 | 1,434,200 |
| 2022-10-14 | $11.84 | $12.07 | $11.79 | $11.97 | $11.97 | 769,800 |
| 2022-10-13 | $11.83 | $11.88 | $11.72 | $11.78 | $11.78 | 676,900 |
| 2022-10-12 | $11.65 | $11.86 | $11.56 | $11.85 | $11.85 | 710,450 |
| 2022-10-11 | $11.85 | $11.93 | $11.56 | $11.65 | $11.65 | 714,100 |
| 2022-10-10 | $12.14 | $12.27 | $11.76 | $11.83 | $11.83 | 1,061,790 |
| 2022-09-30 | $12.04 | $12.11 | $11.86 | $12.08 | $12.08 | 740,630 |
| 2022-09-29 | $12.27 | $12.48 | $11.95 | $12.01 | $12.01 | 1,306,500 |
| 2022-09-28 | $12.56 | $12.58 | $12.24 | $12.27 | $12.27 | 767,290 |
| 2022-09-27 | $12.45 | $12.57 | $12.11 | $12.57 | $12.57 | 1,049,600 |
| 2022-09-26 | $12.99 | $12.99 | $12.25 | $12.31 | $12.31 | 1,814,000 |
| 2022-09-23 | $13.01 | $13.50 | $12.95 | $13.06 | $13.06 | 1,969,000 |
| 2022-09-22 | $13.39 | $13.43 | $12.98 | $13.00 | $13.00 | 1,430,490 |
| 2022-09-21 | $13.06 | $13.51 | $12.82 | $13.39 | $13.39 | 2,170,440 |
| 2022-09-20 | $12.65 | $13.10 | $12.63 | $13.04 | $13.04 | 2,029,000 |
| 2022-09-19 | $12.97 | $13.09 | $12.48 | $12.59 | $12.59 | 2,215,000 |
| 2022-09-16 | $13.56 | $13.58 | $12.93 | $12.98 | $12.98 | 2,452,600 |
| 2022-09-15 | $13.50 | $13.66 | $13.33 | $13.49 | $13.49 | 1,995,500 |
| 2022-09-14 | $13.25 | $13.89 | $13.18 | $13.48 | $13.48 | 3,228,500 |
| 2022-09-13 | $13.17 | $13.45 | $13.13 | $13.39 | $13.39 | 2,074,800 |
| 2022-09-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2022-09-09 | $13.19 | $13.24 | $13.06 | $13.15 | $13.15 | 1,231,300 |
| 2022-09-08 | $13.01 | $13.29 | $12.95 | $13.21 | $13.21 | 1,846,700 |
| 2022-09-07 | $13.15 | $13.16 | $12.94 | $13.03 | $13.03 | 825,800 |
| 2022-09-06 | $13.20 | $13.28 | $13.04 | $13.10 | $13.10 | 1,089,800 |
| 2022-09-05 | $13.06 | $13.30 | $12.88 | $13.17 | $13.17 | 1,838,900 |
| 2022-09-02 | $12.81 | $13.15 | $12.75 | $13.06 | $13.06 | 1,597,300 |
| 2022-09-01 | $12.73 | $13.02 | $12.67 | $12.81 | $12.81 | 1,422,100 |
| 2022-08-31 | $12.79 | $12.95 | $12.65 | $12.73 | $12.73 | 795,300 |
| 2022-08-30 | $12.65 | $12.93 | $12.65 | $12.83 | $12.83 | 889,320 |
| 2022-08-29 | $12.63 | $12.76 | $12.35 | $12.69 | $12.69 | 559,100 |
| 2022-08-26 | $12.65 | $12.76 | $12.58 | $12.68 | $12.68 | 748,100 |
| 2022-08-25 | $12.59 | $12.75 | $12.39 | $12.66 | $12.66 | 642,120 |
| 2022-08-24 | $12.66 | $12.75 | $12.46 | $12.50 | $12.50 | 632,140 |
| 2022-08-23 | $12.76 | $12.76 | $12.60 | $12.65 | $12.65 | 330,140 |
| 2022-08-22 | $12.69 | $12.77 | $12.57 | $12.72 | $12.72 | 476,780 |
| 2022-08-19 | $12.70 | $12.77 | $12.62 | $12.62 | $12.62 | 442,100 |
| 2022-08-18 | $12.88 | $12.88 | $12.64 | $12.67 | $12.67 | 604,700 |
| 2022-08-17 | $12.74 | $12.90 | $12.67 | $12.89 | $12.89 | 908,200 |
| 2022-08-16 | $12.77 | $12.92 | $12.68 | $12.70 | $12.70 | 314,600 |
| 2022-08-15 | $12.78 | $12.78 | $12.61 | $12.77 | $12.77 | 568,940 |
| 2022-08-12 | $12.76 | $12.85 | $12.54 | $12.78 | $12.78 | 674,100 |
| 2022-08-11 | $12.70 | $12.78 | $12.58 | $12.72 | $12.72 | 542,200 |
| 2022-08-10 | $12.61 | $12.67 | $12.54 | $12.62 | $12.62 | 501,600 |
| 2022-08-09 | $12.47 | $12.72 | $12.41 | $12.61 | $12.61 | 648,450 |
| 2022-08-08 | $12.26 | $12.48 | $12.23 | $12.48 | $12.48 | 553,060 |
| 2022-08-05 | $12.18 | $12.28 | $12.11 | $12.26 | $12.26 | 368,700 |
| 2022-08-04 | $12.20 | $12.27 | $12.05 | $12.18 | $12.18 | 354,090 |
| 2022-08-03 | $12.11 | $12.36 | $12.00 | $12.03 | $12.03 | 1,184,550 |
| 2022-08-02 | $12.51 | $12.51 | $12.00 | $12.11 | $12.11 | 1,371,430 |
| 2022-08-01 | $12.50 | $12.61 | $12.46 | $12.51 | $12.51 | 534,900 |
| 2022-07-29 | $12.68 | $12.75 | $12.50 | $12.56 | $12.56 | 824,810 |
| 2022-07-28 | $12.72 | $12.83 | $12.61 | $12.68 | $12.68 | 1,121,000 |
| 2022-07-27 | $12.63 | $12.70 | $12.53 | $12.62 | $12.62 | 905,330 |
| 2022-07-26 | $12.54 | $12.63 | $12.47 | $12.61 | $12.61 | 822,640 |
| 2022-07-25 | $12.55 | $12.55 | $12.42 | $12.52 | $12.52 | 602,320 |
| 2022-07-22 | $12.42 | $12.55 | $12.39 | $12.46 | $12.46 | 662,600 |
| 2022-07-21 | $12.48 | $12.60 | $12.44 | $12.46 | $12.46 | 826,000 |
| 2022-07-20 | $12.54 | $12.57 | $12.42 | $12.51 | $12.51 | 1,209,400 |
| 2022-07-19 | $12.70 | $12.80 | $12.20 | $12.58 | $12.58 | 3,733,850 |
| 2022-07-18 | $12.00 | $13.20 | $11.94 | $13.10 | $13.10 | 4,342,100 |
| 2022-07-15 | $12.51 | $12.51 | $11.97 | $12.00 | $12.00 | 2,528,900 |
| 2022-07-14 | $13.10 | $13.19 | $12.82 | $12.83 | $12.83 | 1,006,800 |
| 2022-07-13 | $12.97 | $13.20 | $12.90 | $13.12 | $13.12 | 615,100 |
| 2022-07-12 | $13.30 | $13.30 | $12.95 | $12.97 | $12.97 | 948,740 |
| 2022-07-11 | $13.25 | $13.30 | $13.13 | $13.30 | $13.30 | 815,700 |
| 2022-07-08 | $13.32 | $13.41 | $13.23 | $13.27 | $13.27 | 780,500 |
| 2022-07-07 | $12.84 | $13.78 | $12.84 | $13.33 | $13.33 | 2,543,330 |
| 2022-07-06 | $12.93 | $13.02 | $11.77 | $12.93 | $12.93 | 978,130 |
| 2022-07-05 | $13.39 | $13.52 | $13.20 | $13.33 | $12.93 | 1,196,100 |
| 2022-07-04 | $13.47 | $13.56 | $13.34 | $13.46 | $13.06 | 1,523,050 |
| 2022-07-01 | $13.56 | $13.62 | $13.38 | $13.48 | $13.08 | 1,246,790 |
| 2022-06-30 | $13.51 | $13.77 | $13.51 | $13.60 | $13.19 | 1,552,030 |
| 2022-06-29 | $13.65 | $13.65 | $13.45 | $13.47 | $13.07 | 1,212,500 |
| 2022-06-28 | $13.52 | $13.64 | $13.44 | $13.59 | $13.18 | 1,084,130 |
| 2022-06-27 | $13.30 | $13.60 | $13.25 | $13.53 | $13.12 | 1,752,500 |
| 2022-06-24 | $13.20 | $13.31 | $13.10 | $13.28 | $12.88 | 919,030 |
| 2022-06-23 | $13.14 | $13.18 | $13.00 | $13.18 | $12.78 | 883,000 |
| 2022-06-22 | $13.18 | $13.25 | $13.03 | $13.13 | $12.74 | 859,400 |
| 2022-06-21 | $13.33 | $13.38 | $13.00 | $13.18 | $12.78 | 955,500 |
| 2022-06-20 | $13.44 | $13.44 | $13.23 | $13.33 | $12.93 | 717,000 |
| 2022-06-17 | $13.30 | $13.37 | $13.11 | $13.29 | $12.89 | 980,200 |
| 2022-06-16 | $13.37 | $13.44 | $13.28 | $13.38 | $12.98 | 1,157,600 |
| 2022-06-15 | $13.23 | $13.38 | $13.13 | $13.31 | $12.91 | 1,373,700 |
| 2022-06-14 | $13.13 | $13.29 | $12.96 | $13.23 | $12.83 | 1,500,380 |
| 2022-06-13 | $13.13 | $13.20 | $13.03 | $13.15 | $12.76 | 1,768,200 |
| 2022-06-10 | $13.18 | $13.30 | $13.10 | $13.24 | $12.84 | 1,461,100 |
| 2022-06-09 | $13.49 | $13.49 | $13.10 | $13.24 | $12.84 | 1,642,100 |
| 2022-06-08 | $13.49 | $13.54 | $13.22 | $13.40 | $13.00 | 2,582,770 |
| 2022-06-07 | $13.57 | $13.71 | $13.44 | $13.52 | $13.11 | 2,250,100 |
| 2022-06-06 | $13.51 | $13.66 | $13.31 | $13.58 | $13.17 | 4,051,460 |
| 2022-06-02 | $13.71 | $13.80 | $13.55 | $13.55 | $13.14 | 3,218,900 |
| 2022-06-01 | $13.90 | $13.97 | $13.65 | $13.80 | $13.39 | 3,634,520 |
| 2022-05-31 | $14.12 | $14.12 | $13.71 | $13.90 | $13.48 | 2,751,190 |
| 2022-05-30 | $14.02 | $14.28 | $13.74 | $14.05 | $13.63 | 5,056,400 |
| 2022-05-27 | $14.05 | $14.30 | $13.83 | $13.95 | $13.53 | 5,303,000 |
| 2022-05-26 | $13.65 | $14.92 | $13.65 | $14.03 | $13.61 | 8,826,800 |
| 2022-05-25 | $13.16 | $13.84 | $13.13 | $13.56 | $13.15 | 3,974,700 |
| 2022-05-24 | $14.10 | $14.26 | $13.15 | $13.16 | $12.77 | 6,129,670 |
| 2022-05-23 | $13.96 | $14.55 | $13.84 | $14.20 | $13.77 | 4,751,370 |
| 2022-05-20 | $14.15 | $14.15 | $13.79 | $13.91 | $13.91 | 3,464,600 |
| 2022-05-19 | $13.97 | $14.29 | $13.86 | $14.05 | $14.05 | 3,649,000 |
| 2022-05-18 | $13.92 | $14.59 | $13.85 | $14.22 | $14.22 | 5,316,290 |
| 2022-05-17 | $14.54 | $14.54 | $13.90 | $14.00 | $14.00 | 5,691,420 |
| 2022-05-16 | $14.20 | $14.44 | $14.01 | $14.41 | $14.41 | 5,282,500 |
| 2022-05-13 | $14.48 | $14.66 | $14.07 | $14.20 | $14.20 | 6,362,360 |
| 2022-05-12 | $14.14 | $14.70 | $13.90 | $14.58 | $14.58 | 8,955,890 |
| 2022-05-11 | $14.10 | $14.40 | $13.93 | $14.15 | $14.15 | 7,784,660 |
| 2022-05-10 | $13.88 | $14.20 | $13.57 | $14.20 | $14.20 | 7,215,430 |
| 2022-05-09 | $13.92 | $14.32 | $13.73 | $14.23 | $14.23 | 9,564,230 |
| 2022-05-06 | $13.26 | $14.79 | $13.00 | $14.24 | $14.24 | 14,672,400 |
| 2022-05-05 | $13.66 | $14.00 | $13.34 | $13.48 | $13.48 | 9,481,400 |
| 2022-05-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2022-05-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2022-04-29 | $12.93 | $13.88 | $12.67 | $13.67 | $13.67 | 9,793,400 |
| 2022-04-28 | $12.72 | $13.60 | $12.56 | $13.01 | $13.01 | 6,075,160 |
| 2022-04-27 | $11.84 | $12.96 | $11.66 | $12.77 | $12.77 | 10,440,010 |
| 2022-04-26 | $12.59 | $13.72 | $12.58 | $12.95 | $12.95 | 12,704,780 |
| 2022-04-25 | $13.01 | $13.10 | $12.30 | $12.47 | $12.47 | 7,408,660 |
| 2022-04-22 | $12.86 | $13.61 | $12.81 | $13.47 | $13.47 | 6,430,360 |
| 2022-04-21 | $13.25 | $13.50 | $12.75 | $12.97 | $12.97 | 4,434,170 |
| 2022-04-20 | $13.50 | $13.70 | $13.29 | $13.36 | $13.36 | 3,620,100 |
| 2022-04-19 | $13.59 | $13.59 | $13.17 | $13.50 | $13.50 | 3,535,000 |
| 2022-04-18 | $13.11 | $13.83 | $12.66 | $13.53 | $13.53 | 5,476,710 |
| 2022-04-15 | $13.23 | $13.79 | $13.22 | $13.37 | $13.37 | 5,811,700 |
| 2022-04-14 | $13.36 | $13.70 | $13.25 | $13.33 | $13.33 | 6,999,860 |
| 2022-04-13 | $13.78 | $13.97 | $13.34 | $13.40 | $13.40 | 7,573,510 |
| 2022-04-12 | $13.42 | $14.19 | $13.05 | $14.18 | $14.18 | 8,818,600 |
| 2022-04-11 | $13.18 | $13.58 | $13.16 | $13.56 | $13.56 | 7,064,160 |
| 2022-04-08 | $13.13 | $13.28 | $12.78 | $13.00 | $13.00 | 3,139,470 |
| 2022-04-07 | $13.46 | $13.47 | $13.11 | $13.11 | $13.11 | 4,027,690 |
| 2022-04-06 | $13.13 | $13.57 | $13.01 | $13.47 | $13.47 | 5,792,850 |
| 2022-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-04-01 | $12.55 | $13.23 | $12.49 | $13.13 | $13.13 | 6,611,220 |
| 2022-03-31 | $12.40 | $12.78 | $12.28 | $12.53 | $12.53 | 3,179,200 |
| 2022-03-30 | $12.38 | $12.48 | $12.27 | $12.36 | $12.36 | 2,214,380 |
| 2022-03-29 | $12.43 | $12.50 | $12.24 | $12.39 | $12.39 | 2,308,100 |
| 2022-03-28 | $12.37 | $12.50 | $12.11 | $12.37 | $12.37 | 2,836,400 |
| 2022-03-25 | $12.32 | $12.68 | $12.28 | $12.55 | $12.55 | 3,122,100 |
| 2022-03-24 | $12.47 | $12.50 | $12.31 | $12.31 | $12.31 | 1,984,900 |
| 2022-03-23 | $12.61 | $12.62 | $12.36 | $12.45 | $12.45 | 2,875,020 |
| 2022-03-22 | $12.35 | $12.73 | $12.26 | $12.61 | $12.61 | 5,404,460 |
| 2022-03-21 | $12.12 | $12.42 | $12.11 | $12.39 | $12.39 | 4,419,100 |
| 2022-03-18 | $12.29 | $12.39 | $12.10 | $12.31 | $12.31 | 3,831,600 |
| 2022-03-17 | $12.26 | $12.32 | $12.11 | $12.14 | $12.14 | 5,331,480 |
| 2022-03-16 | $12.00 | $12.16 | $11.60 | $12.09 | $12.09 | 5,179,760 |
| 2022-03-15 | $12.80 | $12.80 | $11.80 | $11.83 | $11.83 | 6,897,370 |
| 2022-03-14 | $13.01 | $13.21 | $12.70 | $12.75 | $12.75 | 5,242,360 |
| 2022-03-11 | $12.83 | $13.33 | $12.51 | $13.27 | $13.27 | 7,405,520 |
| 2022-03-10 | $13.30 | $13.37 | $13.02 | $13.07 | $13.07 | 7,308,380 |
| 2022-03-09 | $13.01 | $13.35 | $12.60 | $13.07 | $13.07 | 8,926,410 |
| 2022-03-08 | $14.60 | $14.60 | $13.11 | $13.25 | $13.25 | 12,294,650 |
| 2022-03-07 | $14.38 | $14.96 | $14.21 | $14.51 | $14.51 | 10,908,100 |
| 2022-03-04 | $16.01 | $16.07 | $14.98 | $14.98 | $14.98 | 16,650,240 |
| 2022-03-03 | $15.00 | $16.64 | $14.54 | $16.64 | $16.64 | 25,299,090 |
| 2022-03-02 | $14.01 | $15.39 | $14.01 | $15.13 | $15.13 | 18,877,290 |
| 2022-03-01 | $14.13 | $15.17 | $14.05 | $14.26 | $14.26 | 20,665,620 |
| 2022-02-28 | $13.04 | $14.05 | $12.86 | $14.05 | $14.05 | 14,299,850 |
| 2022-02-25 | $12.29 | $12.77 | $12.28 | $12.77 | $12.77 | 2,551,890 |
| 2022-02-24 | $12.60 | $12.62 | $12.09 | $12.22 | $12.22 | 1,773,000 |
| 2022-02-23 | $12.54 | $12.72 | $12.42 | $12.62 | $12.62 | 1,249,400 |
| 2022-02-22 | $12.58 | $12.59 | $12.35 | $12.51 | $12.51 | 1,206,600 |
| 2022-02-21 | $12.48 | $12.59 | $12.35 | $12.57 | $12.57 | 995,750 |
| 2022-02-18 | $12.37 | $12.49 | $12.28 | $12.42 | $12.42 | 771,610 |
| 2022-02-17 | $12.53 | $12.60 | $12.33 | $12.40 | $12.40 | 1,027,920 |
| 2022-02-16 | $12.50 | $12.68 | $12.37 | $12.53 | $12.53 | 894,600 |
| 2022-02-15 | $12.47 | $12.57 | $12.26 | $12.37 | $12.37 | 1,109,300 |
| 2022-02-14 | $12.27 | $12.58 | $12.23 | $12.54 | $12.54 | 1,023,600 |
| 2022-02-11 | $12.52 | $12.52 | $12.27 | $12.35 | $12.35 | 769,470 |
| 2022-02-10 | $12.53 | $12.55 | $12.42 | $12.48 | $12.48 | 735,200 |
| 2022-02-09 | $12.47 | $12.58 | $12.39 | $12.45 | $12.45 | 917,150 |
| 2022-02-08 | $12.11 | $12.50 | $12.11 | $12.48 | $12.48 | 1,156,160 |
| 2022-02-07 | $12.02 | $12.33 | $12.02 | $12.20 | $12.20 | 869,660 |
| 2022-02-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-02-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-02-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-02-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2022-01-28 | $11.78 | $12.26 | $11.72 | $12.17 | $12.17 | 1,210,700 |
| 2022-01-27 | $12.12 | $12.12 | $11.72 | $11.72 | $11.72 | 857,700 |
| 2022-01-26 | $11.95 | $12.09 | $11.90 | $12.06 | $12.06 | 645,480 |
| 2022-01-25 | $12.26 | $12.37 | $11.92 | $11.94 | $11.94 | 1,530,520 |
| 2022-01-24 | $12.70 | $12.76 | $12.23 | $12.26 | $12.26 | 1,724,500 |
| 2022-01-21 | $12.74 | $12.87 | $12.60 | $12.78 | $12.78 | 955,600 |
| 2022-01-20 | $12.90 | $13.03 | $12.65 | $12.74 | $12.74 | 1,211,560 |
| 2022-01-19 | $12.79 | $12.99 | $12.76 | $12.95 | $12.95 | 1,133,070 |
| 2022-01-18 | $13.05 | $13.05 | $12.72 | $12.79 | $12.79 | 1,095,280 |
| 2022-01-17 | $12.87 | $13.08 | $12.80 | $12.96 | $12.96 | 1,449,400 |
| 2022-01-14 | $13.14 | $13.17 | $12.79 | $12.80 | $12.80 | 2,132,290 |
| 2022-01-13 | $12.87 | $13.13 | $12.83 | $13.13 | $13.13 | 1,937,070 |
| 2022-01-12 | $12.78 | $12.92 | $12.75 | $12.85 | $12.85 | 659,780 |
| 2022-01-11 | $12.80 | $12.95 | $12.76 | $12.78 | $12.78 | 942,150 |
| 2022-01-10 | $12.61 | $12.85 | $12.57 | $12.81 | $12.81 | 1,058,030 |
| 2022-01-07 | $12.75 | $12.78 | $12.58 | $12.61 | $12.61 | 961,790 |
| 2022-01-06 | $12.66 | $12.79 | $12.62 | $12.75 | $12.75 | 1,056,760 |
| 2022-01-05 | $12.67 | $12.71 | $12.55 | $12.68 | $12.68 | 980,500 |
| 2022-01-04 | $12.50 | $12.74 | $12.47 | $12.70 | $12.70 | 1,477,130 |
| 2022-01-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2021-12-31 | $12.36 | $12.49 | $12.32 | $12.46 | $12.46 | 674,000 |
| 2021-12-30 | $12.30 | $12.42 | $12.28 | $12.39 | $12.39 | 484,900 |
| 2021-12-29 | $12.33 | $12.44 | $12.26 | $12.32 | $12.32 | 812,800 |
| 2021-12-28 | $12.42 | $12.44 | $12.23 | $12.28 | $12.28 | 816,200 |
| 2021-12-27 | $12.30 | $12.44 | $12.22 | $12.42 | $12.42 | 868,100 |
| 2021-12-24 | $12.33 | $12.46 | $12.24 | $12.30 | $12.30 | 989,400 |
| 2021-12-23 | $12.44 | $12.44 | $12.26 | $12.28 | $12.28 | 854,700 |
| 2021-12-22 | $12.51 | $12.59 | $12.40 | $12.45 | $12.45 | 1,464,750 |
| 2021-12-21 | $12.25 | $12.50 | $12.21 | $12.43 | $12.43 | 1,490,460 |
| 2021-12-20 | $12.13 | $12.28 | $12.11 | $12.24 | $12.24 | 802,800 |
| 2021-12-17 | $12.14 | $12.21 | $12.11 | $12.19 | $12.19 | 579,950 |
| 2021-12-16 | $12.20 | $12.25 | $12.11 | $12.17 | $12.17 | 939,400 |
| 2021-12-15 | $11.95 | $12.24 | $11.88 | $12.20 | $12.20 | 1,632,600 |
| 2021-12-14 | $11.91 | $11.96 | $11.86 | $11.95 | $11.95 | 526,600 |
| 2021-12-13 | $11.92 | $12.00 | $11.84 | $11.91 | $11.91 | 710,700 |
| 2021-12-07 | $11.78 | $11.83 | $11.71 | $11.78 | $11.78 | 714,230 |
| 2021-12-06 | $11.87 | $11.94 | $11.73 | $11.74 | $11.74 | 841,410 |
| 2021-12-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 444,200 |
| 2021-12-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 648,430 |
| 2021-12-01 | $11.64 | $11.96 | $11.63 | $11.95 | $11.95 | 798,370 |
| 2021-11-30 | $11.64 | $11.77 | $11.62 | $11.67 | $11.67 | 609,800 |
| 2021-11-29 | $11.80 | $11.87 | $11.60 | $11.62 | $11.62 | 1,096,100 |
| 2021-11-26 | $11.92 | $12.05 | $11.85 | $11.92 | $11.92 | 572,900 |
| 2021-11-25 | $12.03 | $12.10 | $11.97 | $11.97 | $11.97 | 480,200 |
| 2021-11-24 | $11.95 | $12.03 | $11.90 | $12.03 | $12.03 | 367,530 |
| 2021-11-23 | $11.88 | $11.99 | $11.82 | $11.99 | $11.99 | 604,800 |
| 2021-11-22 | $11.97 | $11.97 | $11.85 | $11.88 | $11.88 | 352,900 |
| 2021-11-19 | $11.88 | $11.99 | $11.85 | $11.93 | $11.93 | 421,820 |
| 2021-11-18 | $12.05 | $12.07 | $11.93 | $11.94 | $11.94 | 481,680 |
| 2021-11-17 | $11.95 | $12.10 | $11.95 | $12.04 | $12.04 | 415,330 |
| 2021-11-16 | $11.88 | $12.09 | $11.88 | $12.01 | $12.01 | 819,730 |
| 2021-11-15 | $11.88 | $11.94 | $11.77 | $11.91 | $11.91 | 530,500 |
| 2021-11-12 | $11.97 | $11.97 | $11.77 | $11.85 | $11.85 | 468,800 |
| 2021-11-11 | $11.88 | $12.00 | $11.85 | $11.95 | $11.95 | 557,200 |
| 2021-11-10 | $11.87 | $11.94 | $11.79 | $11.94 | $11.94 | 677,640 |
| 2021-11-09 | $11.73 | $11.90 | $11.66 | $11.87 | $11.87 | 508,730 |
| 2021-11-08 | $11.70 | $11.83 | $11.61 | $11.72 | $11.72 | 633,180 |
| 2021-11-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 328,400 |
| 2021-11-04 | $11.74 | $11.90 | $11.61 | $11.80 | $11.80 | 583,100 |
| 2021-11-03 | $11.64 | $11.80 | $11.62 | $11.74 | $11.74 | 423,720 |
| 2021-11-02 | $11.90 | $11.92 | $11.60 | $11.64 | $11.64 | 772,900 |
| 2021-11-01 | $11.49 | $11.93 | $11.47 | $11.86 | $11.86 | 1,275,700 |
| 2021-10-29 | $11.33 | $11.57 | $11.23 | $11.49 | $11.49 | 761,600 |
| 2021-10-28 | $11.62 | $11.62 | $11.26 | $11.32 | $11.32 | 780,900 |
| 2021-10-27 | $11.83 | $11.83 | $11.57 | $11.61 | $11.61 | 719,020 |
| 2021-10-26 | $11.93 | $11.94 | $11.80 | $11.83 | $11.83 | 656,200 |
| 2021-10-25 | $12.04 | $12.05 | $11.82 | $11.89 | $11.89 | 1,134,620 |
| 2021-10-22 | $12.09 | $12.13 | $12.04 | $12.05 | $12.05 | 624,300 |
| 2021-10-21 | $12.15 | $12.17 | $12.09 | $12.09 | $12.09 | 374,500 |
| 2021-10-20 | $12.14 | $12.16 | $12.11 | $12.12 | $12.12 | 283,600 |
| 2021-10-19 | $12.16 | $12.17 | $12.09 | $12.15 | $12.15 | 348,810 |
| 2021-10-18 | $12.12 | $12.15 | $12.06 | $12.13 | $12.13 | 354,000 |
| 2021-10-15 | $12.16 | $12.19 | $12.10 | $12.12 | $12.12 | 544,700 |
| 2021-10-14 | $12.16 | $12.20 | $12.10 | $12.16 | $12.16 | 509,410 |
| 2021-10-13 | $12.19 | $12.19 | $12.08 | $12.17 | $12.17 | 465,100 |
| 2021-10-12 | $12.32 | $12.37 | $12.12 | $12.15 | $12.15 | 619,500 |
| 2021-10-11 | $12.33 | $12.36 | $12.27 | $12.29 | $12.29 | 542,800 |
| 2021-09-30 | $12.01 | $12.17 | $12.01 | $12.15 | $12.15 | 399,800 |
| 2021-09-29 | $12.06 | $12.16 | $12.05 | $12.08 | $12.08 | 829,600 |
| 2021-09-28 | $12.23 | $12.24 | $12.15 | $12.19 | $12.19 | 469,200 |
| 2021-09-27 | $12.47 | $12.49 | $12.11 | $12.17 | $12.17 | 1,552,500 |
| 2021-09-24 | $12.68 | $12.71 | $12.48 | $12.48 | $12.48 | 760,200 |
| 2021-09-23 | $12.57 | $12.75 | $12.57 | $12.64 | $12.64 | 783,000 |
| 2021-09-22 | $12.62 | $12.62 | $12.46 | $12.53 | $12.53 | 663,860 |
| 2021-09-21 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-09-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-09-17 | $12.78 | $12.78 | $12.52 | $12.64 | $12.64 | 896,800 |
| 2021-09-16 | $12.90 | $12.90 | $12.63 | $12.67 | $12.67 | 1,013,800 |
| 2021-09-15 | $12.58 | $12.79 | $12.58 | $12.77 | $12.77 | 843,200 |
| 2021-09-14 | $12.84 | $12.91 | $12.59 | $12.65 | $12.65 | 1,103,100 |
| 2021-09-13 | $12.65 | $12.84 | $12.62 | $12.81 | $12.81 | 1,064,700 |
| 2021-09-10 | $12.72 | $12.84 | $12.62 | $12.65 | $12.65 | 1,109,560 |
| 2021-09-09 | $12.73 | $12.79 | $12.69 | $12.77 | $12.77 | 910,830 |
| 2021-09-08 | $12.56 | $12.78 | $12.56 | $12.73 | $12.73 | 1,350,310 |
| 2021-09-07 | $12.60 | $12.64 | $12.57 | $12.64 | $12.64 | 1,117,300 |
| 2021-09-06 | $12.55 | $12.62 | $12.52 | $12.59 | $12.59 | 841,230 |
| 2021-09-03 | $12.44 | $12.60 | $12.40 | $12.54 | $12.54 | 1,111,600 |
| 2021-09-02 | $12.52 | $12.52 | $12.37 | $12.44 | $12.44 | 1,130,190 |
| 2021-09-01 | $12.36 | $12.53 | $12.33 | $12.49 | $12.49 | 1,185,690 |
| 2021-08-31 | $12.35 | $12.46 | $12.29 | $12.36 | $12.36 | 1,077,600 |
| 2021-08-30 | $12.56 | $12.61 | $12.30 | $12.36 | $12.36 | 1,560,900 |
| 2021-08-27 | $12.66 | $12.66 | $12.51 | $12.64 | $12.64 | 551,300 |
| 2021-08-26 | $12.62 | $12.70 | $12.55 | $12.65 | $12.65 | 685,950 |
| 2021-08-25 | $12.65 | $12.65 | $12.55 | $12.63 | $12.63 | 623,200 |
| 2021-08-24 | $12.53 | $12.68 | $12.40 | $12.63 | $12.63 | 847,720 |
| 2021-08-23 | $12.38 | $12.59 | $12.34 | $12.53 | $12.53 | 755,170 |
| 2021-08-20 | $12.33 | $12.41 | $12.28 | $12.41 | $12.41 | 697,860 |
| 2021-08-19 | $12.43 | $12.44 | $12.35 | $12.36 | $12.36 | 459,230 |
| 2021-08-18 | $12.37 | $12.46 | $12.31 | $12.46 | $12.46 | 623,690 |
| 2021-08-17 | $12.41 | $12.57 | $12.30 | $12.40 | $12.40 | 1,198,350 |
| 2021-08-16 | $12.39 | $12.50 | $12.36 | $12.42 | $12.42 | 709,780 |
| 2021-08-13 | $12.43 | $12.43 | $12.34 | $12.39 | $12.39 | 723,530 |
| 2021-08-12 | $12.47 | $12.52 | $12.40 | $12.42 | $12.42 | 772,500 |
| 2021-08-11 | $12.49 | $12.56 | $12.47 | $12.50 | $12.50 | 776,270 |
| 2021-08-10 | $12.50 | $12.51 | $12.43 | $12.49 | $12.49 | 611,170 |
| 2021-08-09 | $12.39 | $12.48 | $12.32 | $12.46 | $12.46 | 677,240 |
| 2021-08-06 | $12.37 | $12.48 | $12.35 | $12.43 | $12.43 | 512,000 |
| 2021-08-05 | $12.56 | $12.58 | $12.36 | $12.39 | $12.39 | 601,800 |
| 2021-08-04 | $12.55 | $12.64 | $12.48 | $12.60 | $12.60 | 439,400 |
| 2021-08-03 | $12.47 | $12.61 | $12.39 | $12.59 | $12.59 | 514,900 |
| 2021-08-02 | $12.30 | $12.49 | $12.25 | $12.42 | $12.42 | 490,230 |
| 2021-07-30 | $12.21 | $12.40 | $12.21 | $12.33 | $12.33 | 430,210 |
| 2021-07-29 | $12.29 | $12.34 | $12.24 | $12.28 | $12.28 | 575,740 |
| 2021-07-28 | $12.46 | $12.47 | $12.22 | $12.28 | $12.28 | 832,200 |
| 2021-07-27 | $12.50 | $12.59 | $12.44 | $12.46 | $12.46 | 705,520 |
| 2021-07-26 | $12.70 | $12.79 | $12.44 | $12.51 | $12.51 | 1,049,110 |
| 2021-07-23 | $12.76 | $12.82 | $12.67 | $12.68 | $12.68 | 598,500 |
| 2021-07-22 | $12.80 | $12.86 | $12.76 | $12.83 | $12.83 | 506,200 |
| 2021-07-21 | $12.74 | $12.86 | $12.72 | $12.84 | $12.84 | 426,700 |
| 2021-07-20 | $12.72 | $12.77 | $12.70 | $12.76 | $12.76 | 479,100 |
| 2021-07-19 | $12.92 | $12.94 | $12.69 | $12.82 | $12.82 | 720,500 |
| 2021-07-16 | $12.84 | $12.93 | $12.78 | $12.89 | $12.89 | 967,050 |
| 2021-07-15 | $13.15 | $13.20 | $12.83 | $12.85 | $12.85 | 1,633,000 |
| 2021-07-14 | $13.29 | $13.31 | $13.14 | $13.14 | $13.14 | 858,300 |
| 2021-07-13 | $13.26 | $13.34 | $13.24 | $13.32 | $13.32 | 745,240 |
| 2021-07-12 | $13.34 | $13.48 | $13.23 | $13.27 | $13.27 | 1,017,470 |
| 2021-07-09 | $13.23 | $13.34 | $13.16 | $13.33 | $13.33 | 782,500 |
| 2021-07-08 | $13.39 | $13.39 | $13.19 | $13.23 | $13.23 | 1,088,000 |
| 2021-07-07 | $13.27 | $13.47 | $13.23 | $13.33 | $13.33 | 812,900 |
| 2021-07-06 | $13.28 | $13.31 | $13.21 | $13.28 | $13.28 | 1,041,400 |
| 2021-07-05 | $13.66 | $13.68 | $13.48 | $13.67 | $13.27 | 1,263,850 |
| 2021-07-02 | $13.65 | $13.76 | $13.60 | $13.66 | $13.26 | 867,330 |
| 2021-07-01 | $13.61 | $13.75 | $13.57 | $13.67 | $13.27 | 1,180,760 |
| 2021-06-30 | $13.64 | $13.64 | $13.50 | $13.59 | $13.19 | 567,100 |
| 2021-06-29 | $13.60 | $13.60 | $13.49 | $13.50 | $13.11 | 421,000 |
| 2021-06-28 | $13.60 | $13.66 | $13.38 | $13.58 | $13.18 | 591,200 |
| 2021-06-25 | $13.61 | $13.61 | $13.40 | $13.60 | $13.20 | 992,700 |
| 2021-06-24 | $13.51 | $13.73 | $13.44 | $13.58 | $13.18 | 894,900 |
| 2021-06-23 | $13.61 | $13.64 | $13.50 | $13.54 | $13.14 | 447,500 |
| 2021-06-22 | $13.49 | $13.63 | $13.44 | $13.61 | $13.21 | 518,200 |
| 2021-06-21 | $13.53 | $13.56 | $13.40 | $13.43 | $13.04 | 726,300 |
| 2021-06-18 | $13.66 | $13.67 | $13.42 | $13.53 | $13.13 | 1,090,200 |
| 2021-06-17 | $13.75 | $13.78 | $13.66 | $13.68 | $13.28 | 561,200 |
| 2021-06-16 | $13.72 | $13.78 | $13.61 | $13.74 | $13.34 | 784,100 |
| 2021-06-15 | $13.79 | $13.85 | $13.60 | $13.68 | $13.28 | 1,094,600 |
| 2021-06-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.41 | 0 |
| 2021-06-11 | $13.94 | $13.94 | $13.80 | $13.81 | $13.41 | 761,150 |
| 2021-06-10 | $13.99 | $13.99 | $13.84 | $13.89 | $13.48 | 991,000 |
| 2021-06-09 | $13.87 | $13.99 | $13.85 | $13.96 | $13.55 | 1,073,080 |
| 2021-06-08 | $13.81 | $14.15 | $13.78 | $13.88 | $13.47 | 1,831,270 |
| 2021-06-07 | $13.64 | $13.76 | $13.63 | $13.76 | $13.36 | 751,770 |
| 2021-06-04 | $13.74 | $13.81 | $13.67 | $13.68 | $13.28 | 891,900 |
| 2021-06-03 | $13.68 | $14.00 | $13.65 | $13.74 | $13.34 | 1,206,800 |
| 2021-06-02 | $13.80 | $13.81 | $13.64 | $13.69 | $13.29 | 887,920 |
| 2021-06-01 | $13.70 | $13.82 | $13.68 | $13.79 | $13.39 | 1,054,620 |
| 2021-05-31 | $13.68 | $13.77 | $13.59 | $13.74 | $13.34 | 1,066,060 |
| 2021-05-28 | $13.81 | $13.83 | $13.55 | $13.68 | $13.28 | 1,802,380 |
| 2021-05-27 | $13.73 | $13.85 | $13.70 | $13.79 | $13.39 | 1,295,470 |
| 2021-05-26 | $13.97 | $14.03 | $13.74 | $13.79 | $13.39 | 2,465,470 |
| 2021-05-25 | $14.07 | $14.17 | $13.90 | $14.00 | $13.59 | 1,721,500 |
| 2021-05-24 | $13.83 | $14.11 | $13.74 | $14.07 | $13.66 | 2,461,580 |
| 2021-05-21 | $13.73 | $13.87 | $13.64 | $13.84 | $13.44 | 1,489,840 |
| 2021-05-20 | $13.71 | $13.93 | $13.70 | $13.77 | $13.37 | 1,603,200 |
| 2021-05-19 | $13.73 | $14.22 | $13.69 | $13.81 | $13.41 | 3,783,480 |
| 2021-05-18 | $13.11 | $14.42 | $13.06 | $14.03 | $13.62 | 5,989,090 |
| 2021-05-17 | $13.23 | $13.31 | $13.10 | $13.11 | $12.73 | 1,105,980 |
| 2021-05-14 | $13.15 | $13.31 | $13.13 | $13.28 | $12.89 | 862,400 |
| 2021-05-13 | $13.12 | $13.27 | $13.06 | $13.17 | $12.78 | 862,300 |
| 2021-05-12 | $13.13 | $13.14 | $13.09 | $13.14 | $12.76 | 679,400 |
| 2021-05-11 | $13.07 | $13.14 | $13.02 | $13.11 | $12.73 | 666,500 |
| 2021-05-10 | $13.15 | $13.15 | $13.06 | $13.08 | $12.70 | 733,550 |
| 2021-05-07 | $13.11 | $13.13 | $13.05 | $13.12 | $12.74 | 759,860 |
| 2021-05-06 | $13.05 | $13.14 | $13.00 | $13.08 | $12.70 | 715,850 |
| 2021-05-05 | $13.06 | $13.06 | $13.06 | $13.06 | $12.68 | 0 |
| 2021-05-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.68 | 0 |
| 2021-04-30 | $13.16 | $13.16 | $13.04 | $13.06 | $12.68 | 1,020,820 |
| 2021-04-29 | $13.04 | $13.15 | $13.03 | $13.08 | $12.70 | 833,520 |
| 2021-04-28 | $13.08 | $13.13 | $13.02 | $13.07 | $12.69 | 670,160 |
| 2021-04-27 | $13.12 | $13.13 | $13.01 | $13.06 | $12.68 | 710,110 |
| 2021-04-26 | $13.07 | $13.17 | $13.02 | $13.07 | $12.69 | 753,300 |
| 2021-04-23 | $13.30 | $13.33 | $13.02 | $13.10 | $12.72 | 2,193,300 |
| 2021-04-22 | $13.27 | $13.43 | $13.26 | $13.39 | $13.00 | 767,400 |
| 2021-04-21 | $13.30 | $13.31 | $13.21 | $13.26 | $12.87 | 645,100 |
| 2021-04-20 | $13.43 | $13.45 | $13.31 | $13.33 | $12.94 | 940,100 |
| 2021-04-19 | $13.45 | $13.53 | $13.38 | $13.42 | $13.03 | 1,376,830 |
| 2021-04-16 | $13.20 | $13.55 | $13.20 | $13.43 | $13.04 | 1,603,100 |
| 2021-04-15 | $13.23 | $13.33 | $13.17 | $13.28 | $12.89 | 1,086,300 |
| 2021-04-14 | $13.03 | $13.32 | $13.00 | $13.27 | $12.88 | 1,360,500 |
| 2021-04-13 | $13.18 | $13.19 | $13.00 | $13.03 | $12.65 | 878,600 |
| 2021-04-12 | $13.09 | $13.16 | $13.04 | $13.13 | $12.75 | 778,600 |
| 2021-04-09 | $13.05 | $13.09 | $13.00 | $13.07 | $12.69 | 550,300 |
| 2021-04-08 | $13.16 | $13.16 | $13.05 | $13.06 | $12.68 | 671,300 |
| 2021-04-07 | $13.13 | $13.17 | $13.07 | $13.15 | $12.77 | 518,410 |
| 2021-04-06 | $13.06 | $13.11 | $13.05 | $13.10 | $12.72 | 506,300 |
| 2021-04-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.70 | 0 |
| 2021-04-02 | $13.07 | $13.11 | $13.02 | $13.08 | $12.70 | 500,670 |
| 2021-04-01 | $13.15 | $13.15 | $12.99 | $13.04 | $12.66 | 1,049,100 |
| 2021-03-31 | $13.14 | $13.17 | $13.02 | $13.11 | $12.73 | 814,900 |
| 2021-03-30 | $13.30 | $13.30 | $12.94 | $13.02 | $12.64 | 1,571,300 |
| 2021-03-29 | $13.43 | $13.44 | $13.16 | $13.31 | $12.92 | 962,470 |
| 2021-03-26 | $13.39 | $13.52 | $13.36 | $13.43 | $13.04 | 1,166,700 |
| 2021-03-25 | $13.36 | $13.55 | $13.35 | $13.42 | $13.03 | 860,800 |
| 2021-03-24 | $13.32 | $13.54 | $13.25 | $13.42 | $13.03 | 1,190,860 |
| 2021-03-23 | $13.35 | $13.39 | $13.23 | $13.34 | $12.95 | 862,800 |
| 2021-03-22 | $13.28 | $13.43 | $13.22 | $13.35 | $12.96 | 581,540 |
| 2021-03-19 | $13.31 | $13.44 | $13.24 | $13.28 | $12.89 | 938,000 |
| 2021-03-18 | $13.47 | $13.47 | $13.34 | $13.37 | $12.98 | 600,200 |
| 2021-03-17 | $13.51 | $13.56 | $13.36 | $13.41 | $13.02 | 749,840 |
| 2021-03-16 | $13.37 | $13.57 | $13.22 | $13.52 | $13.12 | 1,127,500 |
| 2021-03-15 | $13.10 | $13.39 | $13.10 | $13.29 | $12.90 | 982,700 |
| 2021-03-12 | $13.12 | $13.28 | $13.00 | $13.20 | $12.81 | 873,900 |
| 2021-03-11 | $13.20 | $13.20 | $13.04 | $13.16 | $12.78 | 629,990 |
| 2021-03-10 | $13.37 | $13.37 | $13.04 | $13.07 | $12.69 | 1,358,000 |
| 2021-03-09 | $13.42 | $13.56 | $13.11 | $13.30 | $12.91 | 893,610 |
| 2021-03-08 | $13.53 | $13.66 | $13.41 | $13.46 | $13.07 | 549,000 |
| 2021-03-05 | $13.41 | $13.53 | $13.36 | $13.53 | $13.13 | 430,300 |
| 2021-03-04 | $13.55 | $13.61 | $13.34 | $13.42 | $13.03 | 672,530 |
| 2021-03-03 | $13.38 | $13.62 | $13.27 | $13.58 | $13.18 | 935,700 |
| 2021-03-02 | $13.42 | $13.44 | $13.26 | $13.30 | $12.91 | 637,100 |
| 2021-03-01 | $13.33 | $13.51 | $13.33 | $13.42 | $13.03 | 570,000 |
| 2021-02-26 | $13.30 | $13.36 | $13.22 | $13.28 | $12.89 | 479,190 |
| 2021-02-25 | $13.37 | $13.43 | $13.32 | $13.38 | $12.99 | 607,900 |
| 2021-02-24 | $13.31 | $13.42 | $13.22 | $13.37 | $12.98 | 713,520 |
| 2021-02-23 | $13.45 | $13.57 | $13.30 | $13.36 | $12.97 | 837,920 |
| 2021-02-22 | $13.43 | $13.80 | $13.37 | $13.55 | $13.15 | 1,751,730 |
| 2021-02-19 | $13.20 | $13.47 | $13.10 | $13.45 | $13.06 | 908,680 |
| 2021-02-18 | $13.13 | $13.22 | $13.02 | $13.22 | $12.83 | 951,100 |
| 2021-02-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 0 |
| 2021-02-16 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 0 |
| 2021-02-15 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 0 |
| 2021-02-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 0 |
| 2021-02-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.61 | 0 |
| 2021-02-10 | $13.00 | $13.09 | $12.86 | $12.99 | $12.61 | 1,151,700 |
| 2021-02-09 | $13.05 | $13.05 | $12.91 | $12.98 | $12.60 | 365,890 |
| 2021-02-08 | $12.82 | $13.06 | $12.79 | $13.04 | $12.66 | 731,650 |
| 2021-02-05 | $12.76 | $12.86 | $12.70 | $12.82 | $12.45 | 801,100 |
| 2021-02-04 | $12.83 | $12.92 | $12.66 | $12.77 | $12.40 | 1,108,010 |
| 2021-02-03 | $12.79 | $12.91 | $12.75 | $12.76 | $12.39 | 1,131,640 |
| 2021-02-02 | $12.93 | $12.93 | $12.74 | $12.81 | $12.44 | 676,600 |
| 2021-02-01 | $12.72 | $13.00 | $12.47 | $12.79 | $12.42 | 1,304,800 |
| 2021-01-29 | $13.23 | $13.23 | $12.92 | $13.01 | $12.63 | 809,800 |
| 2021-01-28 | $13.15 | $13.26 | $13.06 | $13.18 | $12.79 | 940,940 |
| 2021-01-27 | $13.01 | $13.20 | $13.01 | $13.20 | $12.81 | 734,100 |
| 2021-01-26 | $13.04 | $13.16 | $12.99 | $13.06 | $12.68 | 618,200 |
| 2021-01-25 | $13.12 | $13.15 | $13.01 | $13.05 | $12.67 | 1,138,000 |
| 2021-01-22 | $13.30 | $13.34 | $13.14 | $13.19 | $12.80 | 902,370 |
| 2021-01-21 | $13.43 | $13.51 | $13.31 | $13.34 | $12.95 | 782,300 |
| 2021-01-20 | $13.55 | $13.56 | $13.39 | $13.43 | $13.04 | 673,810 |
| 2021-01-19 | $13.41 | $13.67 | $13.25 | $13.55 | $13.15 | 1,388,100 |
| 2021-01-18 | $13.25 | $13.44 | $13.22 | $13.36 | $12.97 | 650,800 |
| 2021-01-15 | $13.28 | $13.44 | $13.20 | $13.34 | $12.95 | 664,880 |
| 2021-01-14 | $13.12 | $13.29 | $13.10 | $13.22 | $12.83 | 538,400 |
| 2021-01-13 | $13.20 | $13.28 | $13.06 | $13.20 | $12.81 | 927,230 |
| 2021-01-12 | $13.11 | $13.40 | $13.07 | $13.20 | $12.81 | 614,100 |
| 2021-01-11 | $13.33 | $13.33 | $13.05 | $13.15 | $12.77 | 817,540 |
| 2021-01-08 | $13.39 | $13.39 | $13.06 | $13.32 | $12.93 | 685,100 |
| 2021-01-07 | $13.59 | $13.59 | $13.23 | $13.29 | $12.90 | 1,467,390 |
| 2021-01-06 | $13.79 | $13.79 | $13.49 | $13.54 | $13.14 | 1,018,000 |
| 2021-01-05 | $13.81 | $13.86 | $13.66 | $13.77 | $13.37 | 1,009,060 |
| 2021-01-04 | $13.81 | $13.90 | $13.66 | $13.90 | $13.49 | 1,715,880 |
| 2021-01-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.56 | 0 |
| 2020-12-31 | $13.55 | $14.47 | $13.41 | $13.97 | $13.56 | 2,350,470 |
| 2020-12-30 | $13.40 | $13.53 | $13.36 | $13.46 | $13.07 | 837,350 |
| 2020-12-29 | $13.43 | $13.48 | $13.32 | $13.46 | $13.07 | 573,500 |
| 2020-12-28 | $13.50 | $13.50 | $13.25 | $13.37 | $12.98 | 949,660 |
| 2020-12-25 | $13.47 | $13.57 | $13.33 | $13.47 | $13.08 | 829,450 |
| 2020-12-24 | $13.68 | $13.68 | $13.34 | $13.42 | $13.03 | 1,099,730 |
| 2020-12-23 | $13.67 | $13.74 | $13.60 | $13.64 | $13.24 | 957,990 |
| 2020-12-22 | $13.83 | $13.96 | $13.61 | $13.71 | $13.31 | 1,086,800 |
| 2020-12-21 | $13.81 | $13.87 | $13.67 | $13.83 | $13.43 | 860,830 |
| 2020-12-18 | $13.97 | $13.97 | $13.80 | $13.86 | $13.45 | 953,300 |
| 2020-12-17 | $13.82 | $13.92 | $13.71 | $13.88 | $13.47 | 954,100 |
| 2020-12-16 | $14.05 | $14.05 | $13.76 | $13.82 | $13.42 | 1,129,900 |
| 2020-12-15 | $13.77 | $14.17 | $13.70 | $13.98 | $13.57 | 2,534,530 |
| 2020-12-14 | $13.55 | $13.86 | $13.55 | $13.80 | $13.40 | 1,881,180 |
| 2020-12-11 | $13.79 | $13.79 | $13.40 | $13.55 | $13.15 | 2,941,890 |
| 2020-12-10 | $13.78 | $13.84 | $13.71 | $13.79 | $13.39 | 3,326,600 |
| 2020-12-09 | $14.33 | $14.34 | $13.77 | $13.79 | $13.39 | 6,326,040 |
| 2020-12-08 | $14.43 | $14.44 | $14.35 | $14.36 | $13.94 | 1,089,500 |
| 2020-12-07 | $14.49 | $14.49 | $14.34 | $14.39 | $13.97 | 1,188,020 |
| 2020-12-04 | $14.46 | $14.48 | $14.37 | $14.45 | $14.03 | 1,203,320 |
| 2020-12-03 | $14.42 | $14.48 | $14.33 | $14.47 | $14.05 | 2,116,630 |
| 2020-12-02 | $14.85 | $14.85 | $14.40 | $14.42 | $14.00 | 5,994,230 |
| 2020-12-01 | $15.03 | $15.19 | $14.76 | $14.88 | $14.44 | 2,998,190 |
| 2020-11-30 | $15.01 | $15.35 | $15.01 | $15.09 | $14.65 | 1,424,800 |
| 2020-11-27 | $14.90 | $15.13 | $14.85 | $15.11 | $14.67 | 842,700 |
| 2020-11-26 | $14.86 | $14.96 | $14.82 | $14.90 | $14.46 | 578,210 |
| 2020-11-25 | $15.12 | $15.17 | $14.85 | $14.88 | $14.44 | 1,028,180 |
| 2020-11-24 | $15.20 | $15.20 | $15.07 | $15.11 | $14.67 | 525,700 |
| 2020-11-23 | $15.15 | $15.24 | $15.10 | $15.18 | $14.74 | 770,800 |
| 2020-11-20 | $15.15 | $15.19 | $15.05 | $15.15 | $14.71 | 509,210 |
| 2020-11-19 | $15.12 | $15.22 | $15.01 | $15.19 | $14.75 | 1,089,100 |
| 2020-11-18 | $15.16 | $15.24 | $15.07 | $15.20 | $14.76 | 779,600 |
| 2020-11-17 | $15.11 | $15.26 | $15.06 | $15.12 | $14.68 | 462,000 |
| 2020-11-16 | $15.08 | $15.20 | $15.08 | $15.17 | $14.73 | 598,200 |
| 2020-11-13 | $14.92 | $15.08 | $14.83 | $15.07 | $14.63 | 781,530 |
| 2020-11-12 | $14.96 | $15.08 | $14.96 | $14.99 | $14.55 | 475,320 |
| 2020-11-11 | $15.07 | $15.09 | $14.94 | $14.99 | $14.55 | 650,400 |
| 2020-11-10 | $15.19 | $15.23 | $14.95 | $15.03 | $14.59 | 813,200 |
| 2020-11-09 | $15.06 | $15.23 | $15.02 | $15.14 | $14.70 | 1,362,080 |
| 2020-11-06 | $14.99 | $15.00 | $14.75 | $14.94 | $14.50 | 678,040 |
| 2020-11-05 | $14.91 | $15.11 | $14.90 | $15.00 | $14.56 | 941,850 |
| 2020-11-04 | $15.04 | $15.07 | $14.79 | $14.88 | $14.44 | 587,350 |
| 2020-11-03 | $14.79 | $15.01 | $14.74 | $14.99 | $14.55 | 796,850 |
| 2020-11-02 | $14.86 | $14.87 | $14.61 | $14.80 | $14.37 | 942,180 |
| 2020-10-30 | $15.26 | $15.38 | $14.80 | $14.83 | $14.40 | 888,700 |
| 2020-10-29 | $15.16 | $15.33 | $15.11 | $15.27 | $14.82 | 337,320 |
| 2020-10-28 | $15.40 | $15.42 | $15.13 | $15.26 | $14.81 | 551,620 |
| 2020-10-27 | $15.57 | $15.60 | $15.34 | $15.40 | $14.95 | 845,500 |
| 2020-10-26 | $15.80 | $15.80 | $15.50 | $15.58 | $15.12 | 562,900 |
| 2020-10-23 | $15.74 | $15.86 | $15.61 | $15.66 | $15.20 | 505,460 |
| 2020-10-22 | $15.69 | $15.73 | $15.55 | $15.68 | $15.22 | 492,700 |
| 2020-10-21 | $15.66 | $15.75 | $15.60 | $15.69 | $15.23 | 477,600 |
| 2020-10-20 | $15.64 | $15.75 | $15.55 | $15.73 | $15.27 | 495,790 |
| 2020-10-19 | $15.70 | $15.87 | $15.60 | $15.68 | $15.22 | 461,210 |
| 2020-10-16 | $15.78 | $15.81 | $15.62 | $15.69 | $15.23 | 562,400 |
| 2020-10-15 | $15.80 | $15.84 | $15.68 | $15.77 | $15.31 | 492,880 |
| 2020-10-14 | $16.08 | $16.08 | $15.76 | $15.80 | $15.34 | 572,920 |
| 2020-10-13 | $16.09 | $16.12 | $15.94 | $16.08 | $15.61 | 575,200 |
| 2020-10-12 | $15.81 | $16.21 | $15.75 | $16.11 | $15.64 | 1,435,660 |
| 2020-10-09 | $15.55 | $15.78 | $15.53 | $15.76 | $15.30 | 1,342,070 |
| 2020-10-08 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-10-07 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-10-06 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-10-02 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-10-01 | $15.38 | $15.38 | $15.38 | $15.38 | $14.93 | 0 |
| 2020-09-30 | $15.63 | $15.64 | $15.38 | $15.38 | $14.93 | 456,200 |
| 2020-09-29 | $15.43 | $15.63 | $15.37 | $15.55 | $15.10 | 673,500 |
| 2020-09-28 | $15.40 | $15.78 | $15.40 | $15.43 | $14.98 | 675,300 |
| 2020-09-25 | $15.44 | $15.54 | $15.30 | $15.40 | $14.95 | 510,200 |
| 2020-09-24 | $15.61 | $15.76 | $15.39 | $15.41 | $14.96 | 815,500 |
| 2020-09-23 | $15.76 | $15.87 | $15.66 | $15.76 | $15.30 | 491,900 |
| 2020-09-22 | $16.03 | $16.05 | $15.66 | $15.76 | $15.30 | 864,720 |
| 2020-09-21 | $16.08 | $16.10 | $15.92 | $16.09 | $15.62 | 869,840 |
| 2020-09-18 | $15.86 | $16.06 | $15.82 | $16.01 | $15.54 | 1,159,510 |
| 2020-09-17 | $15.73 | $15.93 | $15.66 | $15.78 | $15.32 | 721,300 |
| 2020-09-16 | $15.66 | $15.90 | $15.64 | $15.78 | $15.32 | 823,010 |
| 2020-09-15 | $15.71 | $15.77 | $15.58 | $15.71 | $15.25 | 683,810 |
| 2020-09-14 | $15.65 | $15.75 | $15.57 | $15.68 | $15.22 | 775,630 |
| 2020-09-11 | $15.46 | $15.72 | $15.39 | $15.62 | $15.16 | 770,900 |
| 2020-09-10 | $15.88 | $16.15 | $15.52 | $15.54 | $15.09 | 1,299,220 |
| 2020-09-09 | $15.75 | $15.97 | $15.65 | $15.86 | $15.40 | 1,201,100 |
| 2020-09-08 | $15.62 | $15.98 | $15.62 | $15.88 | $15.42 | 1,144,100 |
| 2020-09-07 | $16.01 | $16.08 | $15.52 | $15.62 | $15.16 | 1,423,100 |
| 2020-09-04 | $16.03 | $16.04 | $15.78 | $16.01 | $15.54 | 1,644,900 |
| 2020-09-03 | $16.48 | $16.50 | $16.21 | $16.25 | $15.77 | 810,100 |
| 2020-09-02 | $16.51 | $16.59 | $16.32 | $16.39 | $15.91 | 1,208,200 |
| 2020-09-01 | $16.71 | $16.71 | $16.43 | $16.58 | $16.10 | 801,100 |
| 2020-08-31 | $16.65 | $16.88 | $16.65 | $16.65 | $16.16 | 1,035,300 |
| 2020-08-28 | $16.50 | $16.69 | $16.41 | $16.67 | $16.18 | 1,097,100 |
| 2020-08-27 | $16.47 | $16.62 | $16.30 | $16.55 | $16.07 | 1,101,800 |
| 2020-08-26 | $17.03 | $17.05 | $16.45 | $16.47 | $15.99 | 2,141,250 |
| 2020-08-25 | $17.26 | $17.26 | $17.00 | $17.02 | $16.52 | 1,215,800 |
| 2020-08-24 | $17.22 | $17.28 | $17.00 | $17.13 | $16.63 | 1,130,170 |
| 2020-08-21 | $17.19 | $17.39 | $17.18 | $17.22 | $16.72 | 862,670 |
| 2020-08-20 | $17.35 | $17.44 | $17.15 | $17.20 | $16.70 | 1,267,000 |
| 2020-08-19 | $17.70 | $17.73 | $17.39 | $17.39 | $16.88 | 1,590,400 |
| 2020-08-18 | $17.71 | $17.98 | $17.57 | $17.79 | $17.27 | 1,922,660 |
| 2020-08-17 | $17.63 | $17.78 | $17.51 | $17.68 | $17.16 | 1,516,830 |
| 2020-08-14 | $17.57 | $17.70 | $17.36 | $17.56 | $17.05 | 1,210,580 |
| 2020-08-13 | $17.50 | $17.86 | $17.50 | $17.57 | $17.06 | 1,406,000 |
| 2020-08-12 | $17.87 | $17.93 | $17.29 | $17.52 | $17.01 | 2,490,590 |
| 2020-08-11 | $18.11 | $18.32 | $17.93 | $17.94 | $17.42 | 2,671,500 |
| 2020-08-10 | $18.20 | $18.29 | $17.85 | $18.10 | $17.57 | 2,290,600 |
| 2020-08-07 | $17.71 | $18.38 | $17.50 | $18.29 | $17.76 | 3,572,140 |
| 2020-08-06 | $17.83 | $18.05 | $17.56 | $17.71 | $17.19 | 2,174,220 |
| 2020-08-05 | $17.80 | $18.05 | $17.56 | $17.85 | $17.33 | 2,610,760 |
| 2020-08-04 | $18.27 | $18.27 | $17.81 | $17.88 | $17.36 | 4,127,440 |
| 2020-08-03 | $18.11 | $18.45 | $17.89 | $18.34 | $17.80 | 5,212,120 |
| 2020-07-31 | $18.20 | $18.56 | $17.88 | $18.11 | $17.58 | 4,467,800 |
| 2020-07-30 | $18.00 | $18.58 | $17.70 | $18.43 | $17.89 | 6,207,750 |
| 2020-07-29 | $17.32 | $18.12 | $17.14 | $18.00 | $17.47 | 5,878,020 |
| 2020-07-28 | $17.25 | $17.52 | $17.00 | $17.42 | $16.91 | 3,256,220 |
| 2020-07-27 | $17.55 | $17.69 | $16.88 | $17.10 | $16.60 | 4,809,000 |
| 2020-07-24 | $19.25 | $19.63 | $17.52 | $17.55 | $17.04 | 10,170,660 |
| 2020-07-23 | $19.40 | $19.95 | $18.94 | $19.38 | $18.81 | 11,143,060 |
| 2020-07-22 | $20.58 | $21.50 | $18.81 | $20.06 | $19.47 | 14,637,580 |
| 2020-07-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.33 | 1,942,680 |
| 2020-07-20 | $17.61 | $18.77 | $17.61 | $18.10 | $17.57 | 4,483,720 |
| 2020-07-17 | $16.99 | $17.19 | $16.61 | $17.07 | $16.57 | 2,523,170 |
| 2020-07-16 | $17.56 | $17.73 | $16.88 | $16.92 | $16.43 | 3,790,920 |
| 2020-07-15 | $18.01 | $18.15 | $17.10 | $17.40 | $16.89 | 3,805,510 |
| 2020-07-14 | $18.79 | $18.85 | $17.68 | $17.88 | $17.36 | 5,683,720 |
| 2020-07-13 | $18.51 | $19.10 | $18.02 | $18.68 | $18.13 | 6,491,940 |
| 2020-07-10 | $18.03 | $18.72 | $17.80 | $18.06 | $17.53 | 6,239,260 |
| 2020-07-09 | $17.61 | $18.68 | $17.44 | $18.24 | $17.71 | 7,315,220 |
| 2020-07-08 | $17.27 | $17.69 | $17.13 | $17.58 | $17.07 | 4,845,430 |
| 2020-07-07 | $17.51 | $18.99 | $17.33 | $17.77 | $16.87 | 8,186,990 |
| 2020-07-06 | $16.90 | $17.66 | $16.81 | $17.52 | $16.63 | 7,825,390 |
| 2020-07-03 | $17.90 | $18.18 | $17.01 | $17.15 | $16.28 | 11,694,870 |
| 2020-07-02 | $15.82 | $17.35 | $15.78 | $17.35 | $16.47 | 9,503,780 |
| 2020-07-01 | $15.51 | $15.81 | $15.23 | $15.77 | $14.97 | 2,495,810 |
| 2020-06-30 | $15.41 | $15.71 | $15.38 | $15.52 | $14.73 | 1,374,110 |
| 2020-06-29 | $15.51 | $15.51 | $15.19 | $15.35 | $14.57 | 917,380 |
| 2020-06-26 | $15.54 | $15.54 | $15.54 | $15.54 | $14.75 | 0 |
| 2020-06-25 | $15.54 | $15.54 | $15.54 | $15.54 | $14.75 | 0 |
| 2020-06-24 | $15.84 | $15.84 | $15.52 | $15.54 | $14.75 | 981,260 |
| 2020-06-23 | $15.78 | $15.85 | $15.52 | $15.78 | $14.98 | 1,422,000 |
| 2020-06-22 | $16.18 | $16.18 | $15.72 | $15.85 | $15.04 | 2,628,000 |
| 2020-06-19 | $15.88 | $16.45 | $15.87 | $16.23 | $15.40 | 2,952,100 |
| 2020-06-18 | $15.85 | $16.09 | $15.68 | $15.96 | $15.15 | 1,698,510 |
| 2020-06-17 | $16.16 | $16.16 | $15.78 | $15.85 | $15.04 | 2,398,470 |
| 2020-06-16 | $16.39 | $16.42 | $15.96 | $16.12 | $15.30 | 3,258,150 |
| 2020-06-15 | $16.13 | $16.94 | $16.01 | $16.22 | $15.40 | 4,909,920 |
| 2020-06-12 | $16.02 | $16.50 | $15.76 | $16.26 | $15.43 | 6,464,590 |
| 2020-06-11 | $15.29 | $16.74 | $15.07 | $16.74 | $15.89 | 5,921,690 |
| 2020-06-10 | $15.20 | $15.44 | $15.14 | $15.22 | $14.45 | 1,127,400 |
| 2020-06-09 | $15.10 | $15.20 | $15.06 | $15.20 | $14.43 | 610,600 |
| 2020-06-08 | $15.24 | $15.31 | $14.95 | $15.11 | $14.34 | 1,189,200 |
| 2020-06-05 | $15.59 | $15.73 | $15.12 | $15.16 | $14.39 | 1,617,900 |
| 2020-06-04 | $15.60 | $15.92 | $15.51 | $15.59 | $14.80 | 1,411,800 |
| 2020-06-03 | $16.01 | $16.08 | $15.46 | $15.54 | $14.75 | 2,271,110 |
| 2020-06-02 | $15.78 | $16.40 | $15.65 | $15.98 | $15.17 | 2,788,540 |
| 2020-06-01 | $15.58 | $15.79 | $15.48 | $15.72 | $14.92 | 2,427,410 |
| 2020-05-29 | $15.00 | $15.64 | $14.91 | $15.58 | $14.79 | 2,957,090 |
| 2020-05-28 | $15.20 | $15.36 | $14.97 | $15.06 | $14.29 | 1,243,530 |
| 2020-05-27 | $14.75 | $15.55 | $14.69 | $15.35 | $14.57 | 3,058,290 |
| 2020-05-26 | $14.73 | $14.78 | $14.61 | $14.75 | $14.00 | 716,730 |
| 2020-05-25 | $14.58 | $14.69 | $14.51 | $14.68 | $13.93 | 545,030 |
| 2020-05-22 | $14.71 | $14.90 | $14.57 | $14.61 | $13.87 | 1,220,860 |
| 2020-05-21 | $14.62 | $14.84 | $14.51 | $14.73 | $13.98 | 1,392,390 |
| 2020-05-20 | $14.33 | $14.64 | $14.32 | $14.61 | $13.87 | 1,070,960 |
| 2020-05-19 | $14.43 | $14.50 | $14.40 | $14.42 | $13.69 | 505,700 |
| 2020-05-18 | $14.47 | $14.51 | $14.36 | $14.43 | $13.70 | 611,750 |
| 2020-05-15 | $14.55 | $14.65 | $14.45 | $14.47 | $13.73 | 694,800 |
| 2020-05-14 | $14.40 | $14.68 | $14.35 | $14.50 | $13.76 | 1,106,030 |
| 2020-05-13 | $14.28 | $14.50 | $14.22 | $14.44 | $13.71 | 1,003,850 |
| 2020-05-12 | $14.38 | $14.41 | $14.24 | $14.29 | $13.56 | 706,460 |
| 2020-05-11 | $14.40 | $14.45 | $14.34 | $14.38 | $13.65 | 673,750 |
| 2020-05-08 | $14.31 | $14.41 | $14.30 | $14.39 | $13.66 | 837,570 |
| 2020-05-07 | $14.39 | $14.39 | $14.29 | $14.30 | $13.57 | 772,500 |
| 2020-05-06 | $14.35 | $14.40 | $14.22 | $14.39 | $13.66 | 948,730 |
| 2020-05-05 | $14.43 | $14.43 | $14.43 | $14.43 | $13.70 | 0 |
| 2020-05-04 | $14.43 | $14.43 | $14.43 | $14.43 | $13.70 | 0 |
| 2020-05-01 | $14.43 | $14.43 | $14.43 | $14.43 | $13.70 | 0 |
| 2020-04-30 | $14.19 | $14.45 | $14.10 | $14.43 | $13.70 | 2,120,510 |
| 2020-04-29 | $14.57 | $14.58 | $14.33 | $14.34 | $13.61 | 1,471,500 |
| 2020-04-28 | $14.85 | $14.94 | $14.45 | $14.57 | $13.83 | 1,523,630 |
| 2020-04-27 | $14.77 | $15.18 | $14.77 | $15.01 | $14.25 | 1,164,290 |
| 2020-04-24 | $14.88 | $14.91 | $14.76 | $14.83 | $14.08 | 635,700 |
| 2020-04-23 | $14.90 | $14.99 | $14.88 | $14.90 | $14.14 | 620,400 |
| 2020-04-22 | $14.80 | $14.94 | $14.75 | $14.93 | $14.17 | 668,000 |
| 2020-04-21 | $14.99 | $14.99 | $14.79 | $14.88 | $14.12 | 875,300 |
| 2020-04-20 | $14.93 | $15.02 | $14.82 | $15.00 | $14.24 | 726,070 |
| 2020-04-17 | $14.94 | $15.04 | $14.92 | $14.93 | $14.17 | 779,720 |
| 2020-04-16 | $14.90 | $14.97 | $14.85 | $14.92 | $14.16 | 634,500 |
| 2020-04-15 | $14.98 | $15.06 | $14.92 | $14.98 | $14.22 | 577,000 |
| 2020-04-14 | $14.88 | $15.03 | $14.85 | $14.98 | $14.22 | 610,200 |
| 2020-04-13 | $14.87 | $14.94 | $14.84 | $14.89 | $14.13 | 492,100 |
| 2020-04-10 | $15.08 | $15.08 | $14.85 | $14.89 | $14.13 | 847,100 |
| 2020-04-09 | $15.04 | $15.15 | $15.04 | $15.10 | $14.33 | 1,059,170 |
| 2020-04-08 | $14.96 | $15.06 | $14.93 | $15.03 | $14.27 | 986,500 |
| 2020-04-07 | $14.93 | $15.06 | $14.89 | $15.03 | $14.27 | 1,490,410 |
| 2020-04-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.05 | 0 |
| 2020-04-03 | $14.98 | $14.99 | $14.78 | $14.80 | $14.05 | 1,412,820 |
| 2020-04-02 | $14.80 | $14.99 | $14.77 | $14.99 | $14.23 | 655,520 |
| 2020-04-01 | $14.95 | $15.03 | $14.81 | $14.84 | $14.09 | 770,500 |
| 2020-03-31 | $15.18 | $15.19 | $14.90 | $14.95 | $14.19 | 1,305,100 |
| 2020-03-30 | $15.30 | $15.30 | $15.07 | $15.10 | $14.33 | 1,096,700 |
| 2020-03-27 | $15.17 | $15.46 | $15.16 | $15.41 | $14.63 | 1,702,970 |
| 2020-03-26 | $15.08 | $15.18 | $15.00 | $15.11 | $14.34 | 972,090 |
| 2020-03-25 | $15.01 | $15.13 | $14.95 | $15.11 | $14.34 | 1,511,430 |
| 2020-03-24 | $14.90 | $14.92 | $14.65 | $14.84 | $14.09 | 1,018,700 |
| 2020-03-23 | $15.10 | $15.10 | $14.66 | $14.70 | $13.95 | 1,519,700 |
| 2020-03-20 | $15.27 | $15.27 | $15.06 | $15.26 | $14.48 | 1,648,250 |
| 2020-03-19 | $14.90 | $15.39 | $14.90 | $15.25 | $14.47 | 2,529,160 |
| 2020-03-18 | $15.26 | $15.30 | $14.97 | $14.97 | $14.21 | 1,628,200 |
| 2020-03-17 | $15.36 | $15.53 | $15.05 | $15.18 | $14.41 | 1,703,170 |
| 2020-03-16 | $15.46 | $15.85 | $15.30 | $15.36 | $14.58 | 1,967,520 |
| 2020-03-13 | $15.15 | $15.44 | $15.01 | $15.31 | $14.53 | 1,562,070 |
| 2020-03-12 | $15.59 | $15.63 | $15.43 | $15.55 | $14.76 | 1,124,400 |
| 2020-03-11 | $15.90 | $15.92 | $15.72 | $15.73 | $14.93 | 1,517,800 |
| 2020-03-10 | $15.45 | $15.84 | $15.36 | $15.83 | $15.03 | 1,710,010 |
| 2020-03-09 | $15.81 | $15.86 | $15.60 | $15.61 | $14.82 | 2,122,770 |
| 2020-03-06 | $15.81 | $16.02 | $15.81 | $16.01 | $15.20 | 2,096,330 |
| 2020-03-05 | $15.81 | $16.04 | $15.77 | $16.00 | $15.19 | 2,761,730 |
| 2020-03-04 | $15.45 | $15.79 | $15.41 | $15.78 | $14.98 | 2,068,520 |
| 2020-03-03 | $15.63 | $15.75 | $15.48 | $15.56 | $14.77 | 1,853,820 |
| 2020-03-02 | $15.20 | $15.55 | $15.20 | $15.52 | $14.73 | 1,479,270 |
| 2020-02-28 | $15.37 | $15.40 | $15.18 | $15.20 | $14.43 | 2,228,670 |
| 2020-02-27 | $15.73 | $15.73 | $15.55 | $15.61 | $14.82 | 1,168,110 |
| 2020-02-26 | $15.35 | $15.71 | $15.33 | $15.66 | $14.86 | 2,252,930 |
| 2020-02-25 | $15.56 | $15.58 | $15.28 | $15.54 | $14.75 | 2,933,810 |
| 2020-02-24 | $15.99 | $15.99 | $15.76 | $15.79 | $14.99 | 2,877,570 |
| 2020-02-21 | $16.02 | $16.08 | $15.91 | $16.00 | $15.19 | 3,909,130 |
| 2020-02-20 | $15.96 | $16.10 | $15.90 | $16.07 | $15.25 | 2,488,330 |
| 2020-02-19 | $15.81 | $15.98 | $15.74 | $15.93 | $15.12 | 1,944,100 |
| 2020-02-18 | $15.83 | $15.92 | $15.68 | $15.85 | $15.04 | 2,090,000 |
| 2020-02-17 | $15.53 | $15.83 | $15.53 | $15.82 | $15.02 | 1,825,140 |
| 2020-02-14 | $15.57 | $15.70 | $15.38 | $15.53 | $14.74 | 1,022,530 |
| 2020-02-13 | $15.73 | $15.78 | $15.53 | $15.57 | $14.78 | 1,342,900 |
| 2020-02-12 | $15.70 | $15.76 | $15.61 | $15.75 | $14.95 | 788,300 |
| 2020-02-11 | $15.86 | $15.90 | $15.62 | $15.70 | $14.90 | 1,106,100 |
| 2020-02-10 | $15.44 | $15.87 | $15.38 | $15.78 | $14.98 | 1,484,240 |
| 2020-02-07 | $15.56 | $15.57 | $15.31 | $15.50 | $14.71 | 1,011,100 |
| 2020-02-06 | $15.46 | $15.60 | $15.31 | $15.56 | $14.77 | 1,082,930 |
| 2020-02-05 | $15.37 | $15.65 | $15.21 | $15.46 | $14.67 | 1,351,000 |
| 2020-02-04 | $15.25 | $15.48 | $15.12 | $15.30 | $14.52 | 1,680,490 |
| 2020-02-03 | $15.19 | $15.47 | $15.19 | $15.19 | $14.42 | 2,464,900 |
| 2020-01-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-27 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-24 | $16.88 | $16.88 | $16.88 | $16.88 | $16.02 | 0 |
| 2020-01-23 | $17.30 | $17.35 | $16.84 | $16.88 | $16.02 | 1,242,800 |
| 2020-01-22 | $17.43 | $17.52 | $17.22 | $17.39 | $16.51 | 834,180 |
| 2020-01-21 | $17.86 | $17.87 | $17.48 | $17.48 | $16.59 | 1,245,740 |
| 2020-01-20 | $17.86 | $17.98 | $17.73 | $17.86 | $16.95 | 875,530 |
| 2020-01-17 | $17.93 | $18.04 | $17.79 | $17.90 | $16.99 | 831,460 |
| 2020-01-16 | $18.06 | $18.12 | $17.95 | $17.98 | $17.07 | 614,900 |
| 2020-01-15 | $18.09 | $18.21 | $17.92 | $18.06 | $17.14 | 634,500 |
| 2020-01-14 | $18.24 | $18.28 | $18.16 | $18.16 | $17.24 | 711,900 |
| 2020-01-13 | $18.10 | $18.31 | $18.06 | $18.22 | $17.29 | 853,590 |
| 2020-01-10 | $18.05 | $18.18 | $17.96 | $18.10 | $17.18 | 660,100 |
| 2020-01-09 | $17.81 | $18.18 | $17.81 | $18.07 | $17.15 | 1,081,900 |
| 2020-01-08 | $18.13 | $18.18 | $17.71 | $17.76 | $16.86 | 1,287,250 |
| 2020-01-07 | $18.11 | $18.29 | $18.06 | $18.13 | $17.21 | 1,111,240 |
| 2020-01-06 | $18.25 | $18.33 | $18.03 | $18.16 | $17.24 | 2,373,510 |
| 2020-01-03 | $17.69 | $18.35 | $17.62 | $18.25 | $17.32 | 2,258,830 |
| 2020-01-02 | $17.83 | $17.85 | $17.66 | $17.74 | $16.84 | 1,280,510 |
| 2020-01-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.85 | 0 |
| 2019-12-31 | $17.29 | $17.94 | $17.21 | $17.75 | $16.85 | 2,474,450 |
| 2019-12-30 | $17.06 | $17.30 | $16.92 | $17.25 | $16.37 | 1,191,720 |
| 2019-12-27 | $17.11 | $17.25 | $17.04 | $17.09 | $16.22 | 960,100 |
| 2019-12-26 | $17.08 | $17.11 | $17.00 | $17.11 | $16.24 | 529,300 |
| 2019-12-25 | $16.88 | $17.10 | $16.83 | $17.06 | $16.19 | 1,182,410 |
| 2019-12-24 | $16.79 | $16.91 | $16.75 | $16.90 | $16.04 | 675,820 |
| 2019-12-23 | $16.98 | $17.03 | $16.75 | $16.78 | $15.93 | 945,600 |
| 2019-12-20 | $17.10 | $17.19 | $16.95 | $16.96 | $16.10 | 882,840 |
| 2019-12-19 | $17.10 | $17.17 | $17.06 | $17.15 | $16.28 | 711,740 |
| 2019-12-18 | $17.12 | $17.39 | $17.05 | $17.10 | $16.23 | 975,800 |
| 2019-12-17 | $16.97 | $17.17 | $16.91 | $17.11 | $16.24 | 1,304,200 |
| 2019-12-16 | $16.98 | $17.01 | $16.82 | $17.00 | $16.14 | 930,540 |
| 2019-12-13 | $16.99 | $17.09 | $16.87 | $16.96 | $16.10 | 1,022,540 |
| 2019-12-12 | $16.88 | $17.25 | $16.84 | $16.93 | $16.07 | 1,303,080 |
| 2019-12-11 | $16.71 | $17.06 | $16.66 | $16.95 | $16.09 | 1,456,840 |
| 2019-12-10 | $16.63 | $16.80 | $16.60 | $16.72 | $15.87 | 668,100 |
| 2019-12-09 | $16.65 | $16.74 | $16.55 | $16.65 | $15.80 | 883,120 |
| 2019-12-06 | $16.50 | $16.70 | $16.50 | $16.65 | $15.80 | 1,029,420 |
| 2019-12-05 | $16.46 | $16.56 | $16.38 | $16.50 | $15.66 | 947,100 |
| 2019-12-04 | $16.37 | $16.47 | $16.34 | $16.38 | $15.55 | 436,700 |
| 2019-12-03 | $16.39 | $16.45 | $16.27 | $16.45 | $15.61 | 573,700 |
| 2019-12-02 | $16.38 | $16.47 | $16.33 | $16.34 | $15.51 | 557,900 |
| 2019-11-29 | $16.47 | $16.47 | $16.27 | $16.34 | $15.51 | 499,500 |
| 2019-11-28 | $16.48 | $16.55 | $16.37 | $16.38 | $15.55 | 378,900 |
| 2019-11-27 | $16.63 | $16.67 | $16.49 | $16.55 | $15.71 | 452,800 |
| 2019-11-26 | $16.55 | $16.65 | $16.49 | $16.59 | $15.75 | 479,850 |
| 2019-11-25 | $16.30 | $16.60 | $16.30 | $16.59 | $15.75 | 1,112,300 |
| 2019-11-22 | $16.40 | $16.50 | $16.20 | $16.31 | $15.48 | 1,118,080 |
| 2019-11-21 | $16.43 | $16.50 | $16.32 | $16.40 | $15.57 | 517,950 |
| 2019-11-20 | $16.57 | $16.57 | $16.38 | $16.40 | $15.57 | 503,000 |
| 2019-11-19 | $16.37 | $16.57 | $16.35 | $16.57 | $15.73 | 406,200 |
| 2019-11-18 | $16.37 | $16.44 | $16.29 | $16.43 | $15.59 | 576,200 |
| 2019-11-15 | $16.56 | $16.56 | $16.30 | $16.31 | $15.48 | 756,800 |
| 2019-11-14 | $16.53 | $16.62 | $16.50 | $16.56 | $15.72 | 466,300 |
| 2019-11-13 | $16.63 | $16.69 | $16.51 | $16.54 | $15.70 | 553,140 |
| 2019-11-12 | $16.83 | $16.83 | $16.54 | $16.70 | $15.85 | 1,196,220 |
| 2019-11-11 | $17.01 | $17.01 | $16.78 | $16.83 | $15.97 | 918,500 |
| 2019-11-08 | $17.12 | $17.13 | $16.94 | $17.00 | $16.14 | 608,400 |
| 2019-11-07 | $16.97 | $17.07 | $16.94 | $17.04 | $16.17 | 393,040 |
| 2019-11-06 | $17.08 | $17.08 | $16.95 | $17.02 | $16.15 | 496,020 |
| 2019-11-05 | $17.01 | $17.11 | $16.92 | $17.08 | $16.21 | 659,600 |
| 2019-11-04 | $17.06 | $17.14 | $17.02 | $17.03 | $16.16 | 772,400 |
| 2019-11-01 | $16.91 | $17.24 | $16.90 | $17.13 | $16.26 | 1,305,440 |
| 2019-10-31 | $17.08 | $17.15 | $16.98 | $17.00 | $16.14 | 1,205,440 |
| 2019-10-30 | $17.27 | $17.27 | $17.08 | $17.10 | $16.23 | 1,129,600 |
| 2019-10-29 | $17.58 | $17.59 | $17.24 | $17.27 | $16.39 | 1,176,200 |
| 2019-10-28 | $17.53 | $17.59 | $17.42 | $17.58 | $16.69 | 719,320 |
| 2019-10-25 | $17.44 | $17.57 | $17.39 | $17.54 | $16.65 | 408,500 |
| 2019-10-24 | $17.38 | $17.57 | $17.38 | $17.49 | $16.60 | 373,860 |
| 2019-10-23 | $17.42 | $17.54 | $17.35 | $17.38 | $16.50 | 398,900 |
| 2019-10-22 | $17.34 | $17.48 | $17.26 | $17.42 | $16.53 | 482,260 |
| 2019-10-21 | $17.48 | $17.53 | $17.16 | $17.33 | $16.45 | 787,300 |
| 2019-10-18 | $17.87 | $17.89 | $17.45 | $17.48 | $16.59 | 523,100 |
| 2019-10-17 | $17.70 | $17.90 | $17.70 | $17.79 | $16.89 | 438,940 |
| 2019-10-16 | $17.87 | $17.93 | $17.70 | $17.70 | $16.80 | 521,700 |
| 2019-10-15 | $17.95 | $17.99 | $17.78 | $17.86 | $16.95 | 647,240 |
| 2019-10-14 | $17.73 | $18.09 | $17.61 | $17.93 | $17.02 | 1,032,640 |
| 2019-10-11 | $17.49 | $17.63 | $17.45 | $17.58 | $16.69 | 804,390 |
| 2019-10-10 | $17.41 | $17.53 | $17.34 | $17.49 | $16.60 | 1,189,710 |
| 2019-10-09 | $17.26 | $17.50 | $17.26 | $17.40 | $16.52 | 813,300 |
| 2019-10-08 | $17.43 | $17.64 | $17.43 | $17.58 | $16.69 | 645,200 |
| 2019-10-07 | $17.48 | $17.48 | $17.48 | $17.48 | $16.59 | 0 |
| 2019-10-04 | $17.48 | $17.48 | $17.48 | $17.48 | $16.59 | 0 |
| 2019-10-03 | $17.48 | $17.48 | $17.48 | $17.48 | $16.59 | 0 |
| 2019-10-02 | $17.48 | $17.48 | $17.48 | $17.48 | $16.59 | 0 |
| 2019-10-01 | $17.48 | $17.48 | $17.48 | $17.48 | $16.59 | 0 |
| 2019-09-30 | $17.49 | $17.60 | $17.32 | $17.48 | $16.59 | 437,700 |
| 2019-09-27 | $17.42 | $17.57 | $17.33 | $17.50 | $16.61 | 416,740 |
| 2019-09-26 | $17.55 | $17.70 | $17.32 | $17.42 | $16.53 | 749,990 |
| 2019-09-25 | $17.69 | $17.69 | $17.49 | $17.59 | $16.70 | 659,100 |
| 2019-09-24 | $17.67 | $17.77 | $17.54 | $17.72 | $16.82 | 714,370 |
| 2019-09-23 | $17.81 | $17.87 | $17.44 | $17.67 | $16.77 | 836,830 |
| 2019-09-20 | $18.02 | $18.10 | $17.81 | $17.87 | $16.96 | 708,700 |
| 2019-09-19 | $17.90 | $18.02 | $17.68 | $17.99 | $17.08 | 894,100 |
| 2019-09-18 | $17.80 | $17.97 | $17.76 | $17.90 | $16.99 | 559,400 |
| 2019-09-17 | $18.13 | $18.28 | $17.75 | $17.90 | $16.99 | 803,100 |
| 2019-09-16 | $18.26 | $18.29 | $18.13 | $18.17 | $17.25 | 617,240 |
| 2019-09-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.27 | 0 |
| 2019-09-12 | $18.16 | $18.26 | $18.09 | $18.20 | $17.27 | 735,970 |
| 2019-09-11 | $18.13 | $18.36 | $18.08 | $18.16 | $17.24 | 961,770 |
| 2019-09-10 | $18.13 | $18.18 | $17.99 | $18.02 | $17.10 | 573,510 |
| 2019-09-09 | $18.01 | $18.15 | $17.94 | $18.12 | $17.20 | 700,480 |
| 2019-09-06 | $18.01 | $18.04 | $17.82 | $17.93 | $17.02 | 707,320 |
| 2019-09-05 | $17.78 | $18.12 | $17.78 | $17.96 | $17.05 | 1,218,000 |
| 2019-09-04 | $17.47 | $17.76 | $17.47 | $17.76 | $16.86 | 875,420 |
| 2019-09-03 | $17.65 | $17.70 | $17.51 | $17.56 | $16.67 | 814,270 |
| 2019-09-02 | $17.30 | $17.57 | $17.30 | $17.53 | $16.64 | 768,040 |
| 2019-08-30 | $17.56 | $17.58 | $17.20 | $17.23 | $16.35 | 657,870 |
| 2019-08-29 | $17.59 | $17.64 | $17.42 | $17.43 | $16.54 | 728,740 |
| 2019-08-28 | $17.46 | $17.64 | $17.45 | $17.56 | $16.67 | 915,330 |
| 2019-08-27 | $17.20 | $17.47 | $17.17 | $17.40 | $16.52 | 798,140 |
| 2019-08-26 | $17.11 | $17.35 | $17.05 | $17.17 | $16.30 | 992,950 |
| 2019-08-23 | $17.42 | $17.45 | $17.35 | $17.43 | $16.54 | 616,150 |
| 2019-08-22 | $17.69 | $17.70 | $17.36 | $17.40 | $16.52 | 853,160 |
| 2019-08-21 | $17.33 | $17.78 | $17.27 | $17.69 | $16.79 | 842,480 |
| 2019-08-20 | $17.45 | $17.52 | $17.29 | $17.38 | $16.50 | 697,240 |
| 2019-08-19 | $17.29 | $17.50 | $17.21 | $17.49 | $16.60 | 657,760 |
| 2019-08-16 | $17.15 | $17.23 | $17.06 | $17.20 | $16.33 | 310,400 |
| 2019-08-15 | $16.98 | $17.12 | $16.88 | $17.08 | $16.21 | 496,640 |
| 2019-08-14 | $17.36 | $17.40 | $17.18 | $17.21 | $16.34 | 658,500 |
| 2019-08-13 | $17.26 | $17.29 | $17.16 | $17.22 | $16.34 | 556,400 |
| 2019-08-12 | $17.32 | $17.39 | $17.15 | $17.39 | $16.51 | 362,130 |
| 2019-08-09 | $17.49 | $17.49 | $17.18 | $17.23 | $16.35 | 502,800 |
| 2019-08-08 | $17.37 | $17.44 | $17.34 | $17.40 | $16.52 | 300,480 |
| 2019-08-07 | $17.46 | $17.50 | $17.21 | $17.29 | $16.41 | 527,100 |
| 2019-08-06 | $17.65 | $17.74 | $17.10 | $17.28 | $16.40 | 1,357,950 |
| 2019-08-05 | $17.89 | $17.89 | $17.75 | $17.77 | $16.87 | 536,490 |
| 2019-08-02 | $17.79 | $17.94 | $17.72 | $17.84 | $16.93 | 646,500 |
| 2019-08-01 | $18.00 | $18.09 | $17.87 | $18.04 | $17.12 | 641,430 |
| 2019-07-31 | $18.10 | $18.17 | $17.90 | $18.00 | $17.08 | 593,240 |
| 2019-07-30 | $18.03 | $18.22 | $17.95 | $18.19 | $17.27 | 669,330 |
| 2019-07-29 | $18.00 | $18.13 | $17.93 | $17.95 | $17.04 | 295,900 |
| 2019-07-26 | $18.06 | $18.09 | $17.94 | $18.04 | $17.12 | 279,000 |
| 2019-07-25 | $18.00 | $18.09 | $17.92 | $18.07 | $17.15 | 378,270 |
| 2019-07-24 | $17.91 | $18.08 | $17.88 | $18.01 | $17.09 | 327,800 |
| 2019-07-23 | $17.65 | $17.86 | $17.61 | $17.84 | $16.93 | 407,690 |
| 2019-07-22 | $18.02 | $18.02 | $17.57 | $17.67 | $16.77 | 1,207,100 |
| 2019-07-19 | $18.01 | $18.12 | $17.97 | $18.03 | $17.11 | 603,400 |
| 2019-07-18 | $18.20 | $18.20 | $17.92 | $18.01 | $17.09 | 611,610 |
| 2019-07-17 | $18.16 | $18.24 | $18.10 | $18.20 | $17.27 | 466,110 |
| 2019-07-16 | $18.14 | $18.16 | $18.03 | $18.15 | $17.23 | 500,640 |
| 2019-07-15 | $18.00 | $18.10 | $17.86 | $18.10 | $17.18 | 643,650 |
| 2019-07-12 | $17.99 | $18.08 | $17.85 | $18.00 | $17.08 | 695,230 |
| 2019-07-11 | $18.09 | $18.12 | $17.94 | $17.98 | $17.07 | 763,500 |
| 2019-07-10 | $18.05 | $18.16 | $17.96 | $17.98 | $17.07 | 556,400 |
| 2019-07-09 | $18.12 | $18.16 | $18.01 | $18.06 | $17.14 | 626,130 |
| 2019-07-08 | $18.46 | $18.46 | $18.06 | $18.11 | $17.19 | 1,368,690 |
| 2019-07-05 | $18.54 | $18.56 | $18.42 | $18.46 | $17.52 | 827,100 |
| 2019-07-04 | $18.93 | $18.95 | $18.80 | $18.88 | $17.55 | 923,960 |
| 2019-07-03 | $18.90 | $18.95 | $18.85 | $18.88 | $17.55 | 726,110 |
| 2019-07-02 | $19.00 | $19.06 | $18.86 | $18.97 | $17.63 | 1,097,550 |
| 2019-07-01 | $18.98 | $19.04 | $18.87 | $19.01 | $17.67 | 1,341,820 |
| 2019-06-28 | $18.78 | $18.83 | $18.67 | $18.80 | $17.48 | 891,270 |
| 2019-06-27 | $18.70 | $18.82 | $18.70 | $18.76 | $17.44 | 596,540 |
| 2019-06-26 | $18.65 | $18.77 | $18.60 | $18.71 | $17.39 | 479,890 |
| 2019-06-25 | $18.94 | $18.94 | $18.54 | $18.68 | $17.36 | 1,228,470 |
| 2019-06-24 | $19.04 | $19.05 | $18.84 | $18.92 | $17.59 | 992,070 |
| 2019-06-21 | $18.89 | $19.03 | $18.81 | $19.02 | $17.68 | 1,496,430 |
| 2019-06-20 | $18.78 | $18.95 | $18.72 | $18.86 | $17.53 | 1,732,620 |
| 2019-06-19 | $18.89 | $18.99 | $18.75 | $18.78 | $17.46 | 1,423,100 |
| 2019-06-18 | $18.68 | $18.89 | $18.63 | $18.80 | $17.48 | 1,146,850 |
| 2019-06-17 | $18.55 | $18.65 | $18.50 | $18.59 | $17.28 | 352,500 |
| 2019-06-14 | $18.68 | $18.68 | $18.49 | $18.58 | $17.27 | 1,195,250 |
| 2019-06-13 | $18.59 | $18.74 | $18.47 | $18.64 | $17.33 | 863,970 |
| 2019-06-12 | $18.70 | $18.75 | $18.56 | $18.56 | $17.25 | 744,790 |
| 2019-06-11 | $18.47 | $18.82 | $18.43 | $18.80 | $17.48 | 1,351,570 |
| 2019-06-10 | $18.41 | $18.45 | $18.27 | $18.42 | $17.12 | 548,340 |
| 2019-06-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.01 | 0 |
| 2019-06-06 | $18.50 | $18.50 | $18.28 | $18.30 | $17.01 | 677,400 |
| 2019-06-05 | $18.58 | $18.58 | $18.33 | $18.36 | $17.07 | 535,500 |
| 2019-06-04 | $18.61 | $18.62 | $18.33 | $18.33 | $17.04 | 678,200 |
| 2019-06-03 | $18.62 | $18.74 | $18.51 | $18.58 | $17.27 | 611,210 |
| 2019-05-31 | $18.65 | $18.71 | $18.56 | $18.63 | $17.32 | 455,310 |
| 2019-05-30 | $18.75 | $18.80 | $18.57 | $18.62 | $17.31 | 476,400 |
| 2019-05-29 | $18.80 | $18.86 | $18.75 | $18.79 | $17.47 | 430,940 |
| 2019-05-28 | $18.87 | $18.94 | $18.77 | $18.80 | $17.48 | 589,910 |
| 2019-05-27 | $18.61 | $18.91 | $18.51 | $18.85 | $17.52 | 504,540 |
| 2019-05-24 | $18.60 | $18.75 | $18.48 | $18.57 | $17.26 | 370,000 |
| 2019-05-23 | $18.71 | $18.82 | $18.57 | $18.60 | $17.29 | 528,740 |
| 2019-05-22 | $18.91 | $18.95 | $18.72 | $18.82 | $17.49 | 523,180 |
| 2019-05-21 | $18.70 | $18.94 | $18.56 | $18.88 | $17.55 | 651,800 |
| 2019-05-20 | $18.85 | $18.85 | $18.44 | $18.70 | $17.38 | 643,400 |
| 2019-05-17 | $19.26 | $19.29 | $18.83 | $18.85 | $17.52 | 1,182,990 |
| 2019-05-16 | $19.03 | $19.41 | $19.02 | $19.26 | $17.90 | 1,051,800 |
| 2019-05-15 | $18.92 | $19.14 | $18.87 | $19.04 | $17.70 | 1,011,390 |
| 2019-05-14 | $19.00 | $19.09 | $18.84 | $18.87 | $17.54 | 718,400 |
| 2019-05-13 | $18.92 | $19.04 | $18.81 | $19.00 | $17.66 | 694,930 |
| 2019-05-10 | $18.81 | $19.15 | $18.68 | $19.08 | $17.74 | 1,171,700 |
| 2019-05-09 | $18.76 | $18.88 | $18.71 | $18.75 | $17.43 | 630,110 |
| 2019-05-08 | $18.75 | $19.40 | $18.69 | $18.88 | $17.55 | 1,492,960 |
| 2019-05-07 | $18.96 | $19.18 | $18.81 | $19.03 | $17.69 | 1,236,200 |
| 2019-05-06 | $19.51 | $19.55 | $18.75 | $18.88 | $17.55 | 2,062,520 |
| 2019-05-03 | $19.87 | $19.87 | $19.87 | $19.87 | $18.47 | 0 |
| 2019-05-02 | $19.87 | $19.87 | $19.87 | $19.87 | $18.47 | 0 |
| 2019-05-01 | $19.87 | $19.87 | $19.87 | $19.87 | $18.47 | 0 |
| 2019-04-30 | $19.60 | $19.94 | $19.60 | $19.87 | $18.47 | 857,770 |
| 2019-04-29 | $19.80 | $19.92 | $19.52 | $19.63 | $18.25 | 1,477,970 |
| 2019-04-26 | $19.87 | $19.96 | $19.72 | $19.75 | $18.36 | 1,028,460 |
| 2019-04-25 | $20.40 | $20.47 | $19.85 | $19.85 | $18.45 | 1,779,970 |
| 2019-04-24 | $20.56 | $20.60 | $20.11 | $20.42 | $18.98 | 1,755,040 |
| 2019-04-23 | $20.51 | $20.86 | $20.20 | $20.55 | $19.10 | 1,723,810 |
| 2019-04-22 | $20.81 | $21.06 | $20.35 | $20.50 | $19.06 | 2,761,370 |
| 2019-04-19 | $20.98 | $21.07 | $20.68 | $20.78 | $19.32 | 2,210,360 |
| 2019-04-18 | $21.25 | $21.36 | $20.86 | $20.91 | $19.44 | 2,414,960 |
| 2019-04-17 | $21.45 | $21.57 | $21.23 | $21.27 | $19.77 | 1,736,680 |
| 2019-04-16 | $21.46 | $21.53 | $21.06 | $21.50 | $19.98 | 1,671,100 |
| 2019-04-15 | $21.73 | $21.86 | $21.46 | $21.48 | $19.97 | 1,677,440 |
| 2019-04-12 | $21.08 | $21.63 | $20.58 | $21.63 | $20.11 | 4,161,220 |
| 2019-04-11 | $21.54 | $21.70 | $20.97 | $21.00 | $19.52 | 2,628,910 |
| 2019-04-10 | $21.94 | $21.95 | $21.30 | $21.60 | $20.08 | 4,053,800 |
| 2019-04-09 | $22.40 | $22.59 | $22.31 | $22.37 | $20.79 | 1,976,910 |
| 2019-04-08 | $23.28 | $23.60 | $22.20 | $22.36 | $20.78 | 3,596,220 |
| 2019-04-05 | $23.21 | $23.21 | $23.21 | $23.21 | $21.57 | 0 |
| 2019-04-04 | $23.14 | $23.23 | $22.80 | $23.21 | $21.57 | 1,543,240 |
| 2019-04-03 | $22.40 | $23.15 | $22.24 | $23.15 | $21.52 | 1,731,430 |
| 2019-04-02 | $22.60 | $22.71 | $22.30 | $22.38 | $20.80 | 1,611,560 |
| 2019-04-01 | $22.25 | $22.68 | $22.17 | $22.58 | $20.99 | 1,652,010 |
| 2019-03-29 | $21.70 | $22.20 | $21.60 | $22.19 | $20.63 | 1,086,680 |
| 2019-03-28 | $22.16 | $22.16 | $21.63 | $21.68 | $20.15 | 1,002,710 |
| 2019-03-27 | $21.62 | $22.43 | $21.43 | $22.36 | $20.78 | 1,139,400 |
| 2019-03-26 | $22.28 | $22.28 | $21.53 | $21.61 | $20.09 | 1,219,510 |
| 2019-03-25 | $21.70 | $22.35 | $21.63 | $21.94 | $20.39 | 1,328,310 |
| 2019-03-22 | $21.74 | $22.22 | $21.67 | $21.98 | $20.43 | 1,291,380 |
| 2019-03-21 | $21.55 | $21.88 | $21.55 | $21.63 | $20.11 | 955,700 |
| 2019-03-20 | $21.59 | $21.75 | $21.26 | $21.52 | $20.00 | 962,400 |
| 2019-03-19 | $21.60 | $21.73 | $21.45 | $21.58 | $20.06 | 766,160 |
| 2019-03-18 | $21.00 | $21.68 | $20.98 | $21.61 | $20.09 | 1,166,790 |
| 2019-03-15 | $21.02 | $21.26 | $20.77 | $21.02 | $19.54 | 1,022,280 |
| 2019-03-14 | $21.40 | $21.56 | $20.82 | $20.90 | $19.43 | 1,007,800 |
| 2019-03-13 | $21.47 | $21.74 | $21.22 | $21.40 | $19.89 | 1,322,220 |
| 2019-03-12 | $21.38 | $21.65 | $21.26 | $21.49 | $19.98 | 2,027,220 |
| 2019-03-11 | $20.85 | $21.41 | $20.70 | $21.38 | $19.87 | 1,336,010 |
| 2019-03-08 | $21.30 | $21.46 | $20.82 | $20.82 | $19.35 | 1,848,210 |
| 2019-03-07 | $21.59 | $21.89 | $21.25 | $21.82 | $20.28 | 2,091,300 |
| 2019-03-06 | $21.03 | $21.77 | $20.81 | $21.64 | $20.11 | 2,113,980 |
| 2019-03-05 | $20.78 | $21.02 | $20.68 | $21.00 | $19.52 | 1,384,600 |
| 2019-03-04 | $20.75 | $21.07 | $20.75 | $20.88 | $19.41 | 1,272,060 |
| 2019-03-01 | $20.57 | $20.72 | $20.40 | $20.68 | $19.22 | 1,004,310 |
| 2019-02-28 | $20.48 | $20.76 | $20.38 | $20.58 | $19.13 | 715,290 |
| 2019-02-27 | $20.60 | $20.95 | $20.33 | $20.48 | $19.04 | 1,167,540 |
| 2019-02-26 | $20.58 | $20.85 | $20.29 | $20.62 | $19.17 | 1,662,400 |
| 2019-02-25 | $19.99 | $20.78 | $19.87 | $20.58 | $19.13 | 1,787,340 |
| 2019-02-22 | $19.61 | $19.87 | $19.45 | $19.85 | $18.45 | 712,690 |
| 2019-02-21 | $19.99 | $19.99 | $19.60 | $19.63 | $18.25 | 795,000 |
| 2019-02-20 | $19.63 | $19.84 | $19.55 | $19.80 | $18.40 | 709,090 |
| 2019-02-19 | $19.68 | $19.83 | $19.46 | $19.63 | $18.25 | 924,700 |
| 2019-02-18 | $19.29 | $19.69 | $19.29 | $19.65 | $18.27 | 1,042,140 |
| 2019-02-15 | $19.27 | $19.38 | $19.24 | $19.29 | $17.93 | 626,040 |
| 2019-02-14 | $19.17 | $19.38 | $19.15 | $19.29 | $17.93 | 578,520 |
| 2019-02-13 | $19.16 | $19.27 | $19.01 | $19.25 | $17.89 | 875,130 |
| 2019-02-12 | $18.98 | $19.22 | $18.83 | $19.05 | $17.71 | 791,250 |
| 2019-02-11 | $18.73 | $18.99 | $18.62 | $18.98 | $17.64 | 860,950 |
| 2019-02-08 | $18.73 | $18.73 | $18.73 | $18.73 | $17.41 | 0 |
| 2019-02-07 | $18.73 | $18.73 | $18.73 | $18.73 | $17.41 | 0 |
| 2019-02-06 | $18.73 | $18.73 | $18.73 | $18.73 | $17.41 | 0 |
| 2019-02-05 | $18.73 | $18.73 | $18.73 | $18.73 | $17.41 | 0 |
| 2019-02-04 | $18.73 | $18.73 | $18.73 | $18.73 | $17.41 | 0 |
| 2019-02-01 | $18.31 | $18.80 | $18.18 | $18.73 | $17.41 | 953,630 |
| 2019-01-31 | $18.43 | $18.57 | $18.17 | $18.29 | $17.00 | 844,480 |
| 2019-01-30 | $19.01 | $19.15 | $18.41 | $18.43 | $17.13 | 1,634,600 |
| 2019-01-29 | $18.68 | $19.57 | $18.67 | $19.25 | $17.89 | 1,774,760 |
| 2019-01-28 | $18.87 | $18.98 | $18.52 | $18.67 | $17.35 | 549,800 |
| 2019-01-25 | $18.91 | $19.06 | $18.84 | $18.86 | $17.53 | 377,810 |
| 2019-01-24 | $18.97 | $18.99 | $18.81 | $18.96 | $17.62 | 673,310 |
| 2019-01-23 | $18.78 | $19.00 | $18.70 | $18.97 | $17.63 | 655,460 |
| 2019-01-22 | $18.84 | $18.87 | $18.70 | $18.76 | $17.44 | 432,300 |
| 2019-01-21 | $18.89 | $18.95 | $18.66 | $18.85 | $17.52 | 738,980 |
| 2019-01-18 | $18.72 | $18.87 | $18.58 | $18.84 | $17.51 | 690,850 |
| 2019-01-17 | $18.78 | $18.92 | $18.60 | $18.72 | $17.40 | 626,350 |
| 2019-01-16 | $18.79 | $18.84 | $18.67 | $18.79 | $17.47 | 511,540 |
| 2019-01-15 | $18.59 | $18.73 | $18.52 | $18.72 | $17.40 | 493,990 |
| 2019-01-14 | $18.57 | $18.68 | $18.55 | $18.58 | $17.27 | 335,560 |
| 2019-01-11 | $18.73 | $18.76 | $18.48 | $18.57 | $17.26 | 608,890 |
| 2019-01-10 | $18.74 | $18.77 | $18.64 | $18.66 | $17.34 | 432,400 |
| 2019-01-09 | $18.88 | $19.07 | $18.74 | $18.77 | $17.45 | 706,780 |
| 2019-01-08 | $18.78 | $18.83 | $18.63 | $18.79 | $17.47 | 368,650 |
| 2019-01-07 | $18.70 | $18.85 | $18.65 | $18.83 | $17.50 | 447,650 |
| 2019-01-04 | $18.32 | $18.77 | $18.23 | $18.69 | $17.37 | 670,400 |
| 2019-01-03 | $18.33 | $18.46 | $18.21 | $18.31 | $17.02 | 329,600 |
| 2019-01-02 | $18.35 | $18.46 | $18.23 | $18.33 | $17.04 | 453,600 |
| 2019-01-01 | $18.39 | $18.39 | $18.39 | $18.39 | $17.09 | 0 |
| 2018-12-31 | $18.39 | $18.39 | $18.39 | $18.39 | $17.09 | 0 |
| 2018-12-28 | $18.25 | $18.43 | $18.20 | $18.39 | $17.09 | 267,170 |
| 2018-12-27 | $18.55 | $18.70 | $18.19 | $18.27 | $16.98 | 518,110 |
| 2018-12-26 | $18.57 | $18.59 | $18.40 | $18.41 | $17.11 | 394,170 |
| 2018-12-25 | $18.61 | $18.61 | $18.33 | $18.46 | $17.16 | 487,370 |
| 2018-12-24 | $18.36 | $18.75 | $18.34 | $18.71 | $17.39 | 490,930 |
| 2018-12-21 | $18.46 | $18.59 | $18.19 | $18.35 | $17.06 | 433,230 |
| 2018-12-20 | $18.52 | $18.65 | $18.43 | $18.56 | $17.25 | 407,240 |
| 2018-12-19 | $18.78 | $18.92 | $18.50 | $18.52 | $17.21 | 433,850 |
| 2018-12-18 | $18.82 | $19.00 | $18.45 | $18.99 | $17.65 | 579,900 |
| 2018-12-17 | $19.16 | $19.16 | $18.20 | $18.81 | $17.48 | 679,260 |
| 2018-12-14 | $19.40 | $19.40 | $18.91 | $19.19 | $17.84 | 471,300 |
| 2018-12-13 | $19.16 | $19.50 | $19.12 | $19.36 | $18.00 | 494,570 |
| 2018-12-12 | $19.23 | $19.32 | $19.13 | $19.15 | $17.80 | 626,240 |
| 2018-12-11 | $19.29 | $19.42 | $19.11 | $19.20 | $17.85 | 598,400 |
| 2018-12-10 | $19.79 | $19.79 | $19.22 | $19.23 | $17.87 | 809,800 |
| 2018-12-07 | $19.32 | $19.84 | $19.29 | $19.80 | $18.40 | 794,100 |
| 2018-12-06 | $19.65 | $19.72 | $19.26 | $19.32 | $17.96 | 754,400 |
| 2018-12-05 | $19.76 | $19.92 | $19.63 | $19.74 | $18.35 | 874,700 |
| 2018-12-04 | $19.93 | $20.15 | $19.87 | $20.11 | $18.69 | 789,670 |
| 2018-12-03 | $19.80 | $20.09 | $19.68 | $19.97 | $18.56 | 1,111,910 |
| 2018-11-30 | $19.25 | $19.49 | $19.20 | $19.43 | $18.06 | 329,410 |
| 2018-11-29 | $19.75 | $19.89 | $19.25 | $19.39 | $18.02 | 456,200 |
| 2018-11-28 | $19.50 | $19.69 | $19.32 | $19.65 | $18.27 | 449,190 |
| 2018-11-27 | $19.60 | $19.72 | $19.39 | $19.53 | $18.15 | 496,580 |
| 2018-11-26 | $19.46 | $19.65 | $19.34 | $19.60 | $18.22 | 556,510 |
| 2018-11-23 | $20.08 | $20.17 | $19.19 | $19.49 | $18.12 | 580,100 |
| 2018-11-22 | $20.17 | $20.29 | $20.00 | $20.08 | $18.66 | 359,780 |
| 2018-11-21 | $19.86 | $20.18 | $19.73 | $20.07 | $18.66 | 435,810 |
| 2018-11-20 | $20.50 | $20.58 | $19.82 | $19.89 | $18.49 | 704,330 |
| 2018-11-19 | $20.31 | $20.64 | $20.31 | $20.60 | $19.15 | 796,170 |
| 2018-11-16 | $20.20 | $20.44 | $20.16 | $20.32 | $18.89 | 748,310 |
| 2018-11-15 | $19.94 | $20.20 | $19.91 | $20.20 | $18.78 | 583,300 |
| 2018-11-14 | $19.84 | $20.15 | $19.83 | $19.96 | $18.55 | 614,900 |
| 2018-11-13 | $19.78 | $20.21 | $19.64 | $19.95 | $18.54 | 860,880 |
| 2018-11-12 | $19.57 | $19.90 | $19.46 | $19.83 | $18.43 | 606,260 |
| 2018-11-09 | $19.45 | $19.66 | $19.31 | $19.57 | $18.19 | 416,960 |
| 2018-11-08 | $19.59 | $19.72 | $19.45 | $19.52 | $18.14 | 372,400 |
| 2018-11-07 | $19.74 | $19.74 | $19.51 | $19.57 | $18.19 | 409,190 |
| 2018-11-06 | $19.63 | $19.86 | $19.49 | $19.62 | $18.24 | 440,830 |
| 2018-11-05 | $19.77 | $19.93 | $19.58 | $19.76 | $18.37 | 771,780 |
| 2018-11-02 | $19.58 | $19.86 | $19.57 | $19.77 | $18.38 | 874,820 |
| 2018-11-01 | $19.25 | $19.65 | $19.21 | $19.49 | $18.12 | 808,310 |
| 2018-10-31 | $19.08 | $19.52 | $19.08 | $19.29 | $17.93 | 497,690 |
| 2018-10-30 | $19.24 | $19.45 | $18.87 | $19.13 | $17.78 | 417,930 |
| 2018-10-29 | $18.95 | $19.44 | $18.74 | $19.24 | $17.88 | 696,750 |
| 2018-10-26 | $19.00 | $19.05 | $18.85 | $18.95 | $17.61 | 403,500 |
| 2018-10-25 | $18.75 | $18.99 | $18.65 | $18.86 | $17.53 | 357,890 |
| 2018-10-24 | $19.03 | $19.30 | $18.82 | $19.19 | $17.84 | 599,390 |
| 2018-10-23 | $19.14 | $19.29 | $18.80 | $18.98 | $17.64 | 530,620 |
| 2018-10-22 | $18.45 | $19.28 | $18.45 | $19.11 | $17.76 | 728,350 |
| 2018-10-19 | $18.05 | $18.48 | $17.66 | $18.38 | $17.08 | 349,590 |
| 2018-10-18 | $18.10 | $18.45 | $17.70 | $18.17 | $16.89 | 708,840 |
| 2018-10-17 | $19.05 | $19.18 | $17.50 | $18.30 | $17.01 | 1,066,170 |
| 2018-10-16 | $19.02 | $19.19 | $18.73 | $18.92 | $17.59 | 561,910 |
| 2018-10-15 | $19.06 | $19.54 | $18.84 | $19.02 | $17.68 | 723,260 |
| 2018-10-12 | $18.97 | $19.35 | $18.36 | $19.05 | $17.71 | 739,580 |
| 2018-10-11 | $19.79 | $19.99 | $18.71 | $18.90 | $17.57 | 1,161,320 |
| 2018-10-10 | $20.13 | $20.37 | $20.02 | $20.21 | $18.79 | 477,070 |
| 2018-10-09 | $20.06 | $20.32 | $20.02 | $20.08 | $18.66 | 391,640 |
| 2018-10-08 | $20.80 | $20.80 | $19.98 | $20.05 | $18.64 | 850,240 |
| 2018-10-05 | $20.86 | $20.86 | $20.86 | $20.86 | $19.39 | 0 |
| 2018-10-04 | $20.86 | $20.86 | $20.86 | $20.86 | $19.39 | 0 |
| 2018-10-03 | $20.86 | $20.86 | $20.86 | $20.86 | $19.39 | 0 |
| 2018-10-02 | $20.86 | $20.86 | $20.86 | $20.86 | $19.39 | 0 |
| 2018-10-01 | $20.86 | $20.86 | $20.86 | $20.86 | $19.39 | 0 |
| 2018-09-28 | $20.66 | $20.95 | $20.65 | $20.86 | $19.39 | 565,990 |
| 2018-09-27 | $20.95 | $20.95 | $20.66 | $20.66 | $19.20 | 472,890 |
| 2018-09-26 | $20.92 | $21.04 | $20.80 | $20.95 | $19.47 | 985,080 |
| 2018-09-25 | $20.80 | $21.11 | $20.69 | $20.93 | $19.45 | 971,360 |
| 2018-09-24 | $20.80 | $20.80 | $20.80 | $20.80 | $19.33 | 0 |
| 2018-09-21 | $20.25 | $20.89 | $20.25 | $20.80 | $19.33 | 1,259,510 |
| 2018-09-20 | $20.28 | $20.40 | $20.13 | $20.15 | $18.73 | 506,240 |
| 2018-09-19 | $20.16 | $20.42 | $19.98 | $20.30 | $18.87 | 683,780 |
| 2018-09-18 | $19.79 | $20.18 | $19.79 | $20.05 | $18.64 | 788,720 |
| 2018-09-17 | $20.41 | $20.41 | $19.66 | $19.85 | $18.45 | 923,850 |
| 2018-09-14 | $20.66 | $20.78 | $20.37 | $20.46 | $19.02 | 577,580 |
| 2018-09-13 | $20.75 | $21.06 | $20.50 | $20.66 | $19.20 | 331,900 |
| 2018-09-12 | $20.51 | $20.76 | $20.41 | $20.66 | $19.20 | 465,680 |
| 2018-09-11 | $20.50 | $20.91 | $20.37 | $20.63 | $19.18 | 424,500 |
| 2018-09-10 | $21.09 | $21.10 | $20.40 | $20.48 | $19.04 | 410,020 |
| 2018-09-07 | $20.95 | $21.19 | $20.83 | $20.95 | $19.47 | 544,780 |
| 2018-09-06 | $20.92 | $21.00 | $20.73 | $20.95 | $19.47 | 329,380 |
| 2018-09-05 | $21.23 | $21.37 | $20.89 | $20.96 | $19.48 | 404,240 |
| 2018-09-04 | $21.21 | $21.28 | $21.05 | $21.15 | $19.66 | 375,720 |
| 2018-09-03 | $21.04 | $21.27 | $20.80 | $21.21 | $19.72 | 455,720 |
| 2018-08-31 | $20.62 | $21.37 | $20.43 | $21.02 | $19.54 | 870,910 |
| 2018-08-30 | $20.55 | $20.78 | $20.55 | $20.75 | $19.29 | 676,300 |
| 2018-08-29 | $20.66 | $20.90 | $20.33 | $20.55 | $19.10 | 533,800 |
| 2018-08-28 | $20.30 | $20.77 | $20.25 | $20.73 | $19.27 | 714,740 |
| 2018-08-27 | $20.02 | $20.34 | $20.00 | $20.30 | $18.87 | 389,880 |
| 2018-08-24 | $19.80 | $20.15 | $19.75 | $20.02 | $18.61 | 328,050 |
| 2018-08-23 | $19.95 | $19.95 | $19.72 | $19.89 | $18.49 | 500,590 |
| 2018-08-22 | $20.19 | $20.37 | $19.76 | $19.85 | $18.45 | 685,500 |
| 2018-08-21 | $20.21 | $20.44 | $20.04 | $20.22 | $18.80 | 520,810 |
| 2018-08-20 | $20.53 | $20.58 | $19.88 | $20.20 | $18.78 | 537,700 |
| 2018-08-17 | $20.79 | $20.85 | $20.30 | $20.45 | $19.01 | 350,700 |
| 2018-08-16 | $20.62 | $20.88 | $20.33 | $20.63 | $19.18 | 454,800 |
| 2018-08-15 | $20.86 | $20.95 | $20.60 | $20.78 | $19.32 | 413,600 |
| 2018-08-14 | $21.15 | $21.27 | $20.71 | $20.85 | $19.38 | 629,550 |
| 2018-08-13 | $21.03 | $21.28 | $21.01 | $21.15 | $19.66 | 489,490 |
| 2018-08-10 | $21.20 | $21.37 | $20.95 | $21.23 | $19.73 | 485,480 |
| 2018-08-09 | $20.60 | $21.26 | $20.56 | $21.14 | $19.65 | 594,280 |
| 2018-08-08 | $20.66 | $20.88 | $20.54 | $20.66 | $19.20 | 637,440 |
| 2018-08-07 | $20.35 | $20.77 | $20.35 | $20.71 | $19.25 | 508,940 |
| 2018-08-06 | $20.65 | $20.76 | $20.18 | $20.35 | $18.92 | 604,630 |
| 2018-08-03 | $20.81 | $20.98 | $20.52 | $20.82 | $19.35 | 593,940 |
| 2018-08-02 | $21.05 | $21.05 | $20.50 | $20.93 | $19.45 | 882,730 |
| 2018-08-01 | $21.29 | $21.29 | $20.81 | $20.85 | $19.38 | 570,210 |
| 2018-07-31 | $20.96 | $21.28 | $20.94 | $21.09 | $19.60 | 552,330 |
| 2018-07-30 | $20.88 | $21.15 | $20.77 | $20.99 | $19.51 | 388,510 |
| 2018-07-27 | $21.12 | $21.19 | $20.90 | $20.91 | $19.44 | 298,200 |
| 2018-07-26 | $21.24 | $21.26 | $20.95 | $21.09 | $19.60 | 349,270 |
| 2018-07-25 | $21.23 | $21.37 | $21.10 | $21.24 | $19.74 | 485,440 |
| 2018-07-24 | $21.17 | $21.36 | $21.02 | $21.31 | $19.81 | 1,303,800 |
| 2018-07-23 | $21.23 | $21.77 | $20.94 | $21.15 | $19.66 | 727,420 |
| 2018-07-20 | $20.98 | $21.34 | $20.60 | $21.30 | $19.80 | 1,099,420 |
| 2018-07-19 | $20.72 | $21.16 | $20.70 | $20.91 | $19.44 | 623,140 |
| 2018-07-18 | $20.41 | $21.08 | $20.41 | $20.86 | $19.39 | 1,008,840 |
| 2018-07-17 | $20.60 | $20.60 | $20.43 | $20.54 | $19.09 | 405,330 |
| 2018-07-16 | $20.44 | $20.68 | $20.26 | $20.61 | $19.16 | 722,660 |
| 2018-07-13 | $20.45 | $20.51 | $20.20 | $20.40 | $18.96 | 815,040 |
| 2018-07-12 | $19.81 | $20.60 | $19.73 | $20.43 | $18.99 | 940,550 |
| 2018-07-11 | $20.00 | $20.00 | $19.56 | $19.79 | $18.40 | 630,550 |
| 2018-07-10 | $19.88 | $20.12 | $19.79 | $20.11 | $18.69 | 579,910 |
| 2018-07-09 | $19.58 | $19.91 | $19.52 | $19.84 | $18.44 | 713,580 |
| 2018-07-06 | $20.10 | $20.10 | $19.40 | $19.50 | $18.13 | 1,255,140 |
| 2018-07-05 | $20.57 | $20.75 | $20.30 | $20.33 | $18.55 | 989,880 |
| 2018-07-04 | $20.84 | $20.97 | $20.60 | $20.67 | $18.87 | 694,560 |
| 2018-07-03 | $20.71 | $21.02 | $20.53 | $20.99 | $19.16 | 1,241,800 |
| 2018-07-02 | $21.18 | $21.21 | $20.60 | $20.78 | $18.97 | 1,616,520 |
| 2018-06-29 | $21.12 | $21.31 | $20.76 | $21.29 | $19.43 | 1,887,600 |
| 2018-06-28 | $21.09 | $21.23 | $20.92 | $21.01 | $19.18 | 1,055,930 |
| 2018-06-27 | $21.96 | $21.96 | $20.99 | $21.14 | $19.29 | 1,736,720 |
| 2018-06-26 | $21.70 | $21.95 | $21.49 | $21.92 | $20.01 | 1,245,350 |
| 2018-06-25 | $22.41 | $22.47 | $21.87 | $21.90 | $19.99 | 1,289,000 |
| 2018-06-22 | $22.18 | $22.42 | $21.78 | $22.25 | $20.31 | 568,430 |
| 2018-06-21 | $22.77 | $22.97 | $22.15 | $22.20 | $20.26 | 990,800 |
| 2018-06-20 | $22.80 | $23.07 | $22.38 | $22.82 | $20.83 | 623,270 |
| 2018-06-19 | $23.68 | $23.68 | $22.20 | $22.61 | $20.64 | 1,528,690 |
| 2018-06-18 | $23.80 | $23.80 | $23.80 | $23.80 | $21.72 | 0 |
| 2018-06-15 | $23.98 | $24.19 | $23.65 | $23.80 | $21.72 | 1,146,550 |
| 2018-06-14 | $23.89 | $24.10 | $23.64 | $23.97 | $21.88 | 849,760 |
| 2018-06-13 | $24.10 | $24.38 | $23.70 | $23.83 | $21.75 | 1,232,150 |
| 2018-06-12 | $24.20 | $24.40 | $23.80 | $24.23 | $22.11 | 1,323,930 |
| 2018-06-11 | $24.21 | $24.47 | $24.11 | $24.29 | $22.17 | 979,110 |
| 2018-06-08 | $24.50 | $24.64 | $23.93 | $24.21 | $22.10 | 1,655,310 |
| 2018-06-07 | $24.65 | $24.73 | $24.41 | $24.53 | $22.39 | 1,711,200 |
| 2018-06-06 | $25.26 | $25.26 | $24.54 | $24.62 | $22.47 | 2,362,720 |
| 2018-06-05 | $24.97 | $25.30 | $24.89 | $25.28 | $23.07 | 1,301,930 |
| 2018-06-04 | $25.07 | $25.17 | $24.85 | $25.07 | $22.88 | 1,877,320 |
| 2018-06-01 | $24.82 | $25.47 | $24.60 | $25.18 | $22.98 | 2,955,990 |
| 2018-05-31 | $23.81 | $25.12 | $23.81 | $25.04 | $22.85 | 4,861,810 |
| 2018-05-30 | $23.40 | $23.79 | $23.16 | $23.72 | $21.65 | 3,030,690 |
| 2018-05-29 | $22.91 | $23.98 | $22.91 | $23.65 | $21.58 | 3,667,780 |
| 2018-05-28 | $23.10 | $23.20 | $22.83 | $22.92 | $20.92 | 922,100 |
| 2018-05-25 | $23.18 | $23.37 | $23.05 | $23.12 | $21.10 | 629,400 |
| 2018-05-24 | $23.28 | $23.41 | $23.12 | $23.23 | $21.20 | 619,630 |
| 2018-05-23 | $23.46 | $23.47 | $23.18 | $23.28 | $21.25 | 712,030 |
| 2018-05-22 | $23.35 | $23.48 | $23.25 | $23.45 | $21.40 | 1,134,050 |
| 2018-05-21 | $22.98 | $23.45 | $22.98 | $23.34 | $21.30 | 1,342,110 |
| 2018-05-18 | $22.73 | $22.93 | $22.66 | $22.91 | $20.91 | 849,750 |
| 2018-05-17 | $22.79 | $22.92 | $22.72 | $22.76 | $20.77 | 742,860 |
| 2018-05-16 | $22.82 | $22.96 | $22.70 | $22.78 | $20.79 | 744,450 |
| 2018-05-15 | $22.68 | $22.98 | $22.62 | $22.97 | $20.96 | 932,410 |
| 2018-05-14 | $23.12 | $23.29 | $22.61 | $22.67 | $20.69 | 1,132,830 |
| 2018-05-11 | $23.38 | $23.38 | $23.06 | $23.11 | $21.09 | 1,092,130 |
| 2018-05-10 | $23.46 | $23.52 | $23.20 | $23.34 | $21.30 | 1,037,630 |
| 2018-05-09 | $23.10 | $23.50 | $23.01 | $23.39 | $21.35 | 1,478,710 |
| 2018-05-08 | $23.12 | $23.24 | $22.93 | $23.09 | $21.07 | 1,167,830 |
| 2018-05-07 | $22.66 | $23.15 | $22.65 | $23.04 | $21.03 | 1,113,700 |
| 2018-05-04 | $22.65 | $22.90 | $22.54 | $22.68 | $20.70 | 963,010 |
| 2018-05-03 | $22.45 | $22.88 | $22.15 | $22.75 | $20.76 | 1,310,930 |
| 2018-05-02 | $22.55 | $22.78 | $22.43 | $22.53 | $20.56 | 1,529,390 |
| 2018-05-01 | $22.55 | $22.55 | $22.55 | $22.55 | $20.58 | 0 |
| 2018-04-30 | $22.55 | $22.55 | $22.55 | $22.55 | $20.58 | 0 |
| 2018-04-27 | $22.50 | $22.64 | $22.36 | $22.55 | $20.58 | 743,940 |
| 2018-04-26 | $22.85 | $22.86 | $22.33 | $22.40 | $20.44 | 1,243,720 |
| 2018-04-25 | $22.78 | $22.99 | $22.72 | $22.87 | $20.87 | 1,246,770 |
| 2018-04-24 | $22.28 | $23.16 | $22.28 | $22.90 | $20.90 | 1,768,330 |
| 2018-04-23 | $22.80 | $23.29 | $22.35 | $22.50 | $20.54 | 2,035,250 |
| 2018-04-20 | $22.62 | $22.66 | $22.23 | $22.41 | $20.45 | 1,385,980 |
| 2018-04-19 | $22.61 | $22.72 | $22.45 | $22.63 | $20.65 | 1,369,600 |
| 2018-04-18 | $22.85 | $22.88 | $22.36 | $22.59 | $20.62 | 1,126,750 |
| 2018-04-17 | $23.08 | $23.12 | $22.53 | $22.70 | $20.72 | 1,492,130 |
| 2018-04-16 | $23.10 | $23.22 | $22.92 | $23.03 | $21.02 | 1,430,660 |
| 2018-04-13 | $23.51 | $23.55 | $23.05 | $23.14 | $21.12 | 1,635,000 |
| 2018-04-12 | $23.82 | $23.97 | $23.34 | $23.41 | $21.37 | 2,343,960 |
| 2018-04-11 | $23.90 | $24.35 | $23.83 | $24.24 | $22.12 | 1,285,430 |
| 2018-04-10 | $23.65 | $23.90 | $23.51 | $23.89 | $21.80 | 884,410 |
| 2018-04-09 | $23.34 | $23.90 | $23.33 | $23.66 | $21.59 | 937,820 |
| 2018-04-06 | $23.34 | $23.34 | $23.34 | $23.34 | $21.30 | 0 |
| 2018-04-05 | $23.34 | $23.34 | $23.34 | $23.34 | $21.30 | 0 |
| 2018-04-04 | $23.55 | $23.62 | $23.26 | $23.34 | $21.30 | 796,580 |
| 2018-04-03 | $23.54 | $23.64 | $23.28 | $23.46 | $21.41 | 961,960 |
| 2018-04-02 | $23.76 | $24.14 | $23.65 | $23.77 | $21.69 | 1,021,530 |
| 2018-03-30 | $23.78 | $23.94 | $23.63 | $23.86 | $21.78 | 719,270 |
| 2018-03-29 | $23.48 | $23.75 | $23.18 | $23.69 | $21.62 | 900,150 |
| 2018-03-28 | $23.57 | $23.75 | $23.33 | $23.40 | $21.36 | 987,720 |
| 2018-03-27 | $23.58 | $24.16 | $23.58 | $23.86 | $21.78 | 834,190 |
| 2018-03-26 | $22.99 | $23.51 | $22.79 | $23.45 | $21.40 | 871,490 |
| 2018-03-23 | $23.36 | $24.15 | $23.00 | $23.24 | $21.21 | 1,789,200 |
| 2018-03-22 | $24.29 | $24.60 | $24.13 | $24.42 | $22.29 | 1,053,960 |
| 2018-03-21 | $24.63 | $24.73 | $24.20 | $24.24 | $22.12 | 991,470 |
| 2018-03-20 | $24.40 | $24.62 | $24.23 | $24.56 | $22.42 | 495,800 |
| 2018-03-19 | $24.59 | $24.75 | $24.42 | $24.43 | $22.30 | 815,770 |
| 2018-03-16 | $24.90 | $24.99 | $24.63 | $24.66 | $22.51 | 630,290 |
| 2018-03-15 | $25.04 | $25.09 | $24.51 | $24.90 | $22.73 | 845,150 |
| 2018-03-14 | $25.04 | $25.16 | $24.85 | $25.04 | $22.85 | 906,060 |
| 2018-03-13 | $24.85 | $25.39 | $24.72 | $25.05 | $22.86 | 1,760,450 |
| 2018-03-12 | $24.79 | $24.95 | $24.58 | $24.84 | $22.67 | 920,180 |
| 2018-03-09 | $24.30 | $24.65 | $24.27 | $24.61 | $22.46 | 813,730 |
| 2018-03-08 | $24.05 | $24.48 | $24.05 | $24.29 | $22.17 | 868,170 |
| 2018-03-07 | $24.42 | $24.43 | $24.01 | $24.02 | $21.92 | 706,600 |
| 2018-03-06 | $24.27 | $24.78 | $24.20 | $24.40 | $22.27 | 1,239,500 |
| 2018-03-05 | $23.86 | $24.46 | $23.76 | $24.28 | $22.16 | 1,057,040 |
| 2018-03-02 | $23.65 | $23.92 | $23.65 | $23.87 | $21.79 | 640,560 |
| 2018-03-01 | $23.62 | $23.90 | $23.62 | $23.88 | $21.79 | 685,020 |
| 2018-02-28 | $23.83 | $23.90 | $23.64 | $23.80 | $21.72 | 680,750 |
| 2018-02-27 | $23.92 | $24.00 | $23.77 | $23.82 | $21.74 | 862,650 |
| 2018-02-26 | $23.76 | $24.02 | $23.57 | $23.93 | $21.84 | 1,300,050 |
| 2018-02-23 | $23.35 | $23.65 | $23.27 | $23.53 | $21.48 | 1,227,920 |
| 2018-02-22 | $23.27 | $23.47 | $23.21 | $23.38 | $21.34 | 960,220 |
| 2018-02-21 | $23.10 | $23.10 | $23.10 | $23.10 | $21.08 | 0 |
| 2018-02-20 | $23.10 | $23.10 | $23.10 | $23.10 | $21.08 | 0 |
| 2018-02-19 | $23.10 | $23.10 | $23.10 | $23.10 | $21.08 | 0 |
| 2018-02-16 | $23.10 | $23.10 | $23.10 | $23.10 | $21.08 | 0 |
| 2018-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $21.08 | 0 |
| 2018-02-14 | $23.07 | $23.19 | $22.99 | $23.10 | $21.08 | 676,510 |
| 2018-02-13 | $23.07 | $23.26 | $22.99 | $23.06 | $21.05 | 1,469,410 |
| 2018-02-12 | $23.00 | $23.28 | $22.92 | $22.99 | $20.98 | 1,530,000 |
| 2018-02-09 | $23.52 | $23.59 | $22.79 | $22.92 | $20.92 | 1,410,810 |
| 2018-02-08 | $23.89 | $24.15 | $23.66 | $24.01 | $21.91 | 1,188,990 |
| 2018-02-07 | $24.52 | $24.52 | $23.66 | $23.94 | $21.85 | 1,563,330 |
| 2018-02-06 | $24.85 | $25.10 | $24.11 | $24.16 | $22.05 | 1,802,660 |
| 2018-02-05 | $24.71 | $25.32 | $24.71 | $25.16 | $22.96 | 1,240,300 |
| 2018-02-02 | $25.05 | $25.38 | $24.44 | $25.13 | $22.94 | 1,652,390 |
| 2018-02-01 | $26.13 | $26.22 | $25.20 | $25.21 | $23.01 | 2,758,130 |
| 2018-01-31 | $25.52 | $26.53 | $25.47 | $26.22 | $23.93 | 4,184,110 |
| 2018-01-30 | $25.56 | $26.17 | $25.33 | $25.63 | $23.39 | 2,721,850 |
| 2018-01-29 | $25.53 | $25.84 | $25.40 | $25.58 | $23.35 | 1,373,450 |
| 2018-01-26 | $25.60 | $25.70 | $25.50 | $25.53 | $23.30 | 1,656,510 |
| 2018-01-25 | $25.65 | $25.72 | $25.45 | $25.61 | $23.37 | 1,364,120 |
| 2018-01-24 | $25.45 | $25.65 | $25.36 | $25.62 | $23.38 | 1,275,350 |
| 2018-01-23 | $25.62 | $25.71 | $25.31 | $25.45 | $23.23 | 1,650,090 |
| 2018-01-22 | $25.75 | $25.92 | $25.57 | $25.69 | $23.45 | 2,185,600 |
| 2018-01-19 | $25.65 | $25.76 | $25.48 | $25.72 | $23.47 | 1,081,210 |
| 2018-01-18 | $25.60 | $25.78 | $25.50 | $25.61 | $23.37 | 911,870 |
| 2018-01-17 | $25.39 | $25.96 | $25.39 | $25.67 | $23.43 | 2,265,810 |
| 2018-01-16 | $24.95 | $25.23 | $24.94 | $25.15 | $22.95 | 948,630 |
| 2018-01-15 | $25.35 | $25.35 | $24.88 | $24.97 | $22.79 | 1,383,630 |
| 2018-01-12 | $25.51 | $25.64 | $25.25 | $25.35 | $23.14 | 1,125,730 |
| 2018-01-11 | $25.49 | $25.60 | $25.40 | $25.59 | $23.36 | 853,820 |
| 2018-01-10 | $25.97 | $26.00 | $25.36 | $25.49 | $23.26 | 1,615,680 |
| 2018-01-09 | $26.05 | $26.05 | $25.91 | $26.01 | $23.74 | 499,710 |
| 2018-01-08 | $26.04 | $26.10 | $25.76 | $26.07 | $23.79 | 859,540 |
| 2018-01-05 | $26.17 | $26.17 | $25.79 | $26.00 | $23.73 | 1,783,880 |
| 2018-01-04 | $26.18 | $26.35 | $26.02 | $26.16 | $23.88 | 1,126,160 |
| 2018-01-03 | $26.03 | $26.36 | $25.95 | $26.21 | $23.92 | 1,301,050 |
| 2018-01-02 | $25.76 | $26.20 | $25.71 | $26.10 | $23.82 | 1,176,890 |
| 2018-01-01 | $25.72 | $25.72 | $25.72 | $25.72 | $23.47 | 0 |
| 2017-12-29 | $25.50 | $25.72 | $25.46 | $25.72 | $23.47 | 517,410 |
| 2017-12-28 | $25.40 | $25.68 | $25.20 | $25.50 | $23.27 | 572,490 |
| 2017-12-27 | $25.48 | $25.64 | $25.25 | $25.29 | $23.08 | 664,980 |
| 2017-12-26 | $25.16 | $25.54 | $25.08 | $25.46 | $23.24 | 563,270 |
| 2017-12-25 | $25.93 | $26.06 | $24.99 | $25.16 | $22.96 | 2,057,270 |
| 2017-12-22 | $26.30 | $26.30 | $25.88 | $25.93 | $23.67 | 816,800 |
| 2017-12-21 | $26.20 | $26.47 | $26.17 | $26.26 | $23.97 | 615,920 |
| 2017-12-20 | $26.59 | $26.66 | $26.25 | $26.27 | $23.98 | 712,720 |
| 2017-12-19 | $26.22 | $26.66 | $26.16 | $26.58 | $24.26 | 1,135,010 |
| 2017-12-18 | $26.57 | $26.57 | $26.05 | $26.31 | $24.01 | 1,478,390 |
| 2017-12-15 | $25.91 | $26.90 | $25.85 | $26.67 | $24.34 | 2,840,230 |
| 2017-12-14 | $25.52 | $26.17 | $25.42 | $26.10 | $23.82 | 1,519,490 |
| 2017-12-13 | $25.45 | $25.64 | $25.43 | $25.59 | $23.36 | 472,920 |
| 2017-12-12 | $25.90 | $25.93 | $25.41 | $25.45 | $23.23 | 830,850 |
| 2017-12-11 | $25.66 | $26.13 | $25.46 | $25.99 | $23.72 | 1,249,370 |
| 2017-12-08 | $25.25 | $25.73 | $25.16 | $25.67 | $23.43 | 999,970 |
| 2017-12-07 | $25.30 | $25.30 | $25.13 | $25.19 | $22.99 | 322,340 |
| 2017-12-06 | $25.03 | $25.30 | $24.97 | $25.28 | $23.07 | 744,990 |
| 2017-12-05 | $25.60 | $25.60 | $25.01 | $25.07 | $22.88 | 979,250 |
| 2017-12-04 | $25.85 | $26.03 | $25.51 | $25.62 | $23.38 | 742,990 |
| 2017-12-01 | $25.85 | $26.05 | $25.65 | $26.00 | $23.73 | 745,220 |
| 2017-11-30 | $25.69 | $25.94 | $25.62 | $25.79 | $23.54 | 1,141,590 |
| 2017-11-29 | $25.79 | $25.85 | $25.47 | $25.77 | $23.52 | 743,030 |
| 2017-11-28 | $25.44 | $25.81 | $25.39 | $25.76 | $23.51 | 575,840 |
| 2017-11-27 | $25.45 | $25.79 | $25.37 | $25.40 | $23.18 | 657,810 |
| 2017-11-24 | $25.56 | $25.74 | $25.50 | $25.64 | $23.40 | 636,560 |
| 2017-11-23 | $26.28 | $26.33 | $25.50 | $25.57 | $23.34 | 2,004,130 |
| 2017-11-22 | $26.66 | $26.71 | $26.18 | $26.20 | $23.91 | 1,068,800 |
| 2017-11-21 | $26.60 | $26.75 | $26.41 | $26.65 | $24.32 | 742,350 |
| 2017-11-20 | $26.38 | $26.68 | $25.93 | $26.65 | $24.32 | 1,596,380 |
| 2017-11-17 | $27.03 | $27.15 | $26.10 | $26.29 | $23.99 | 2,279,030 |
| 2017-11-16 | $27.22 | $27.29 | $27.02 | $27.07 | $24.71 | 968,400 |
| 2017-11-15 | $27.24 | $27.40 | $27.09 | $27.18 | $24.81 | 912,710 |
| 2017-11-14 | $27.59 | $27.68 | $27.20 | $27.21 | $24.83 | 1,531,530 |
| 2017-11-13 | $27.60 | $27.88 | $27.53 | $27.68 | $25.26 | 1,012,440 |
| 2017-11-10 | $27.66 | $27.75 | $27.49 | $27.63 | $25.22 | 915,100 |
| 2017-11-09 | $27.48 | $27.81 | $27.48 | $27.75 | $25.33 | 1,083,500 |
| 2017-11-08 | $27.60 | $27.71 | $27.44 | $27.48 | $25.08 | 1,252,210 |
| 2017-11-07 | $27.47 | $27.73 | $27.09 | $27.68 | $25.26 | 2,351,100 |
| 2017-11-06 | $27.51 | $27.60 | $26.98 | $27.47 | $25.07 | 1,893,840 |
| 2017-11-03 | $28.62 | $28.62 | $27.42 | $27.58 | $25.17 | 3,203,200 |
| 2017-11-02 | $28.28 | $28.59 | $28.12 | $28.39 | $25.91 | 2,215,800 |
| 2017-11-01 | $28.28 | $28.31 | $28.09 | $28.20 | $25.74 | 1,222,040 |
| 2017-10-31 | $27.96 | $28.27 | $27.91 | $28.26 | $25.79 | 1,422,100 |
| 2017-10-30 | $28.13 | $28.25 | $27.27 | $28.11 | $25.66 | 3,022,430 |
| 2017-10-27 | $28.57 | $28.70 | $27.90 | $28.09 | $25.64 | 3,010,480 |
| 2017-10-26 | $28.80 | $28.85 | $28.53 | $28.65 | $26.15 | 1,535,910 |
| 2017-10-25 | $29.00 | $29.00 | $28.63 | $28.78 | $26.27 | 2,094,010 |
| 2017-10-24 | $28.59 | $29.10 | $28.47 | $28.97 | $26.44 | 2,755,910 |
| 2017-10-23 | $28.45 | $28.78 | $28.35 | $28.59 | $26.09 | 1,268,650 |
| 2017-10-20 | $28.37 | $28.82 | $28.23 | $28.61 | $26.11 | 1,956,810 |
| 2017-10-19 | $27.96 | $28.60 | $27.75 | $28.33 | $25.86 | 2,075,090 |
| 2017-10-18 | $28.00 | $28.30 | $27.83 | $27.94 | $25.50 | 1,348,470 |
| 2017-10-17 | $27.83 | $28.18 | $27.73 | $28.04 | $25.59 | 1,099,920 |
| 2017-10-16 | $28.36 | $28.47 | $27.71 | $27.77 | $25.35 | 1,675,250 |
| 2017-10-13 | $28.36 | $28.48 | $28.19 | $28.42 | $25.94 | 1,377,790 |
| 2017-10-12 | $28.19 | $28.40 | $28.09 | $28.38 | $25.90 | 1,412,300 |
| 2017-10-11 | $28.22 | $28.30 | $28.09 | $28.16 | $25.70 | 1,209,110 |
| 2017-10-10 | $27.92 | $28.26 | $27.85 | $28.23 | $25.76 | 1,413,970 |
| 2017-10-09 | $28.04 | $28.05 | $27.82 | $27.93 | $25.49 | 1,059,320 |
| 2017-10-06 | $27.79 | $27.79 | $27.79 | $27.79 | $25.36 | 0 |
| 2017-10-05 | $27.79 | $27.79 | $27.79 | $27.79 | $25.36 | 0 |
| 2017-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $25.36 | 0 |
| 2017-10-03 | $27.79 | $27.79 | $27.79 | $27.79 | $25.36 | 0 |
| 2017-10-02 | $27.79 | $27.79 | $27.79 | $27.79 | $25.36 | 0 |
| 2017-09-29 | $27.67 | $27.85 | $27.65 | $27.79 | $25.36 | 578,150 |
| 2017-09-28 | $27.79 | $27.87 | $27.63 | $27.67 | $25.25 | 969,050 |
| 2017-09-27 | $27.75 | $27.89 | $27.68 | $27.75 | $25.33 | 1,351,260 |
| 2017-09-26 | $28.35 | $28.35 | $27.60 | $27.85 | $25.42 | 1,801,240 |
| 2017-09-25 | $28.48 | $28.82 | $28.08 | $28.39 | $25.91 | 2,242,400 |
| 2017-09-22 | $28.00 | $28.59 | $27.94 | $28.45 | $25.97 | 1,803,260 |
| 2017-09-21 | $28.26 | $28.36 | $28.06 | $28.07 | $25.62 | 1,181,980 |
| 2017-09-20 | $27.97 | $28.38 | $27.97 | $28.33 | $25.86 | 1,773,550 |
| 2017-09-19 | $27.92 | $28.14 | $27.86 | $28.09 | $25.64 | 1,444,760 |
| 2017-09-18 | $27.84 | $27.95 | $27.67 | $27.93 | $25.49 | 1,023,150 |
| 2017-09-15 | $27.87 | $28.05 | $27.73 | $27.90 | $25.46 | 888,290 |
| 2017-09-14 | $28.00 | $28.10 | $27.84 | $27.96 | $25.52 | 1,044,510 |
| 2017-09-13 | $28.08 | $28.09 | $27.73 | $27.98 | $25.54 | 814,650 |
| 2017-09-12 | $28.00 | $28.19 | $27.91 | $27.97 | $25.53 | 1,414,560 |
| 2017-09-11 | $27.73 | $28.03 | $27.73 | $28.00 | $25.55 | 1,142,360 |
| 2017-09-08 | $27.69 | $27.87 | $27.65 | $27.77 | $25.35 | 773,200 |
| 2017-09-07 | $27.83 | $27.92 | $27.66 | $27.69 | $25.27 | 987,240 |
| 2017-09-06 | $27.71 | $27.88 | $27.65 | $27.86 | $25.43 | 1,434,570 |
| 2017-09-05 | $27.81 | $27.88 | $27.69 | $27.77 | $25.35 | 1,233,870 |
| 2017-09-04 | $28.00 | $28.00 | $27.67 | $27.79 | $25.36 | 1,668,070 |
| 2017-09-01 | $27.92 | $27.99 | $27.74 | $27.92 | $25.48 | 1,852,810 |
| 2017-08-31 | $28.15 | $28.15 | $27.70 | $27.87 | $25.44 | 1,597,040 |
| 2017-08-30 | $28.11 | $28.30 | $28.00 | $28.10 | $25.65 | 1,277,110 |
| 2017-08-29 | $28.16 | $28.36 | $28.05 | $28.15 | $25.69 | 1,635,200 |
| 2017-08-28 | $28.09 | $28.18 | $27.91 | $28.15 | $25.69 | 3,454,680 |
| 2017-08-25 | $27.82 | $28.01 | $27.69 | $27.98 | $25.54 | 1,297,450 |
| 2017-08-24 | $27.60 | $27.87 | $27.57 | $27.76 | $25.34 | 1,000,220 |
| 2017-08-23 | $27.57 | $27.66 | $27.51 | $27.56 | $25.15 | 443,950 |
| 2017-08-22 | $27.72 | $27.75 | $27.47 | $27.66 | $25.24 | 891,550 |
| 2017-08-21 | $27.56 | $27.84 | $27.52 | $27.81 | $25.38 | 860,720 |
| 2017-08-18 | $27.69 | $27.69 | $27.45 | $27.55 | $25.14 | 766,930 |
| 2017-08-17 | $27.61 | $27.83 | $27.61 | $27.75 | $25.33 | 709,820 |
| 2017-08-16 | $28.02 | $28.11 | $27.61 | $27.71 | $25.29 | 1,302,100 |
| 2017-08-15 | $27.43 | $28.27 | $27.25 | $28.17 | $25.71 | 2,072,600 |
| 2017-08-14 | $27.16 | $27.46 | $27.16 | $27.43 | $25.03 | 917,100 |
| 2017-08-11 | $27.70 | $27.70 | $27.08 | $27.15 | $24.78 | 1,147,460 |
| 2017-08-10 | $28.07 | $28.12 | $27.68 | $27.79 | $25.36 | 1,380,470 |
| 2017-08-09 | $27.97 | $28.17 | $27.87 | $28.02 | $25.57 | 1,315,310 |
| 2017-08-08 | $28.00 | $28.05 | $27.81 | $27.97 | $25.53 | 1,066,550 |
| 2017-08-07 | $28.12 | $28.30 | $27.85 | $28.05 | $25.60 | 1,119,240 |
| 2017-08-04 | $28.32 | $28.49 | $28.11 | $28.12 | $25.66 | 1,126,220 |
| 2017-08-03 | $28.37 | $28.57 | $28.15 | $28.33 | $25.86 | 1,207,400 |
| 2017-08-02 | $28.91 | $28.95 | $28.33 | $28.42 | $25.94 | 1,754,450 |
| 2017-08-01 | $27.95 | $28.96 | $27.95 | $28.92 | $26.39 | 3,551,320 |
| 2017-07-31 | $27.71 | $28.15 | $27.70 | $28.04 | $25.59 | 1,540,740 |
| 2017-07-28 | $27.76 | $27.84 | $27.62 | $27.79 | $25.36 | 783,300 |
| 2017-07-27 | $27.50 | $27.84 | $27.31 | $27.76 | $25.34 | 1,091,360 |
| 2017-07-26 | $27.58 | $27.60 | $27.23 | $27.50 | $25.10 | 812,080 |
| 2017-07-25 | $27.77 | $27.90 | $27.39 | $27.51 | $25.11 | 822,710 |
| 2017-07-24 | $27.55 | $27.96 | $27.43 | $27.92 | $25.48 | 1,148,010 |
| 2017-07-21 | $27.46 | $27.87 | $27.32 | $27.58 | $25.17 | 1,035,630 |
| 2017-07-20 | $27.26 | $27.63 | $27.26 | $27.46 | $25.06 | 1,400,540 |
| 2017-07-19 | $27.04 | $27.40 | $26.93 | $27.29 | $24.91 | 1,073,580 |
| 2017-07-18 | $26.68 | $27.23 | $26.66 | $27.18 | $24.81 | 1,929,690 |
| 2017-07-17 | $28.24 | $28.25 | $26.79 | $26.80 | $24.46 | 2,485,650 |
| 2017-07-14 | $28.18 | $28.40 | $28.10 | $28.22 | $25.76 | 1,100,810 |
| 2017-07-13 | $28.06 | $28.34 | $27.95 | $28.21 | $25.75 | 1,545,010 |
| 2017-07-12 | $28.08 | $28.18 | $27.80 | $28.06 | $25.61 | 1,418,720 |
| 2017-07-11 | $28.18 | $28.57 | $28.08 | $28.10 | $25.65 | 1,749,220 |
| 2017-07-10 | $27.99 | $28.26 | $27.90 | $28.23 | $25.76 | 1,433,980 |
| 2017-07-07 | $28.07 | $28.10 | $27.86 | $28.05 | $25.60 | 1,497,030 |
| 2017-07-06 | $28.62 | $28.62 | $28.24 | $28.44 | $25.64 | 1,054,040 |
| 2017-07-05 | $28.20 | $28.66 | $28.20 | $28.62 | $25.80 | 898,800 |
| 2017-07-04 | $28.47 | $28.49 | $28.27 | $28.32 | $25.53 | 869,360 |
| 2017-07-03 | $28.24 | $28.49 | $28.10 | $28.47 | $25.66 | 1,257,190 |
| 2017-06-30 | $27.92 | $28.17 | $27.90 | $28.16 | $25.38 | 686,500 |
| 2017-06-29 | $27.96 | $28.17 | $27.92 | $28.05 | $25.29 | 562,700 |
| 2017-06-28 | $28.27 | $28.27 | $27.93 | $27.97 | $25.21 | 669,160 |
| 2017-06-27 | $28.13 | $28.18 | $27.95 | $28.09 | $25.32 | 765,420 |
| 2017-06-26 | $27.67 | $28.20 | $27.64 | $28.10 | $25.33 | 1,473,040 |
| 2017-06-23 | $27.58 | $27.82 | $27.31 | $27.76 | $25.02 | 1,627,470 |
| 2017-06-22 | $28.09 | $28.39 | $27.65 | $27.82 | $25.08 | 1,413,470 |
| 2017-06-21 | $28.23 | $28.23 | $27.90 | $28.09 | $25.32 | 944,500 |
| 2017-06-20 | $28.30 | $28.33 | $27.95 | $28.09 | $25.32 | 747,300 |
| 2017-06-19 | $28.20 | $28.28 | $28.07 | $28.23 | $25.45 | 652,860 |
| 2017-06-16 | $28.20 | $28.36 | $28.07 | $28.12 | $25.35 | 854,780 |
| 2017-06-15 | $27.52 | $28.36 | $27.42 | $28.33 | $25.54 | 2,258,130 |
| 2017-06-14 | $27.56 | $27.66 | $27.38 | $27.55 | $24.83 | 1,448,850 |
| 2017-06-13 | $27.50 | $27.87 | $27.42 | $27.78 | $25.04 | 1,258,640 |
| 2017-06-12 | $28.02 | $28.06 | $27.48 | $27.53 | $24.82 | 1,152,330 |
| 2017-06-09 | $28.21 | $28.33 | $27.98 | $28.08 | $25.31 | 1,458,760 |
| 2017-06-08 | $28.36 | $28.37 | $28.14 | $28.21 | $25.43 | 1,128,980 |
| 2017-06-07 | $28.03 | $28.37 | $27.91 | $28.36 | $25.56 | 2,527,380 |
| 2017-06-06 | $27.90 | $28.05 | $27.81 | $28.00 | $25.24 | 1,223,600 |
| 2017-06-05 | $28.00 | $28.16 | $27.80 | $27.98 | $25.22 | 889,340 |
| 2017-06-02 | $27.16 | $28.00 | $26.81 | $27.99 | $25.23 | 1,951,810 |
| 2017-06-01 | $27.65 | $27.65 | $26.88 | $27.18 | $24.50 | 1,454,850 |
| 2017-05-31 | $28.06 | $28.27 | $27.58 | $27.65 | $24.92 | 1,453,990 |
| 2017-05-30 | $27.63 | $27.63 | $27.63 | $27.63 | $24.91 | 0 |
| 2017-05-29 | $27.63 | $27.63 | $27.63 | $27.63 | $24.91 | 0 |
| 2017-05-26 | $27.62 | $27.78 | $27.50 | $27.63 | $24.91 | 938,540 |
| 2017-05-25 | $27.68 | $27.87 | $27.18 | $27.63 | $24.91 | 1,199,830 |
| 2017-05-24 | $26.81 | $27.89 | $26.70 | $27.73 | $25.00 | 1,696,420 |
| 2017-05-23 | $27.66 | $27.68 | $26.81 | $26.84 | $24.19 | 1,161,500 |
| 2017-05-22 | $28.07 | $28.27 | $27.61 | $27.66 | $24.93 | 941,240 |
| 2017-05-19 | $27.80 | $28.02 | $27.80 | $28.01 | $25.25 | 500,290 |
| 2017-05-18 | $27.95 | $28.07 | $27.73 | $27.85 | $25.10 | 826,900 |
| 2017-05-17 | $28.20 | $28.34 | $28.04 | $28.16 | $25.38 | 818,850 |
| 2017-05-16 | $27.70 | $28.21 | $27.38 | $28.20 | $25.42 | 1,143,170 |
| 2017-05-15 | $27.68 | $27.85 | $27.64 | $27.72 | $24.99 | 783,010 |
| 2017-05-12 | $28.00 | $28.00 | $27.51 | $27.68 | $24.95 | 1,562,370 |
| 2017-05-11 | $28.10 | $28.10 | $27.46 | $28.04 | $25.28 | 1,526,410 |
| 2017-05-10 | $28.85 | $29.04 | $28.01 | $28.05 | $25.29 | 2,122,610 |
| 2017-05-09 | $28.79 | $28.90 | $28.50 | $28.89 | $26.04 | 1,232,210 |
| 2017-05-08 | $28.45 | $29.08 | $28.45 | $28.79 | $25.95 | 1,297,480 |
| 2017-05-05 | $29.08 | $29.22 | $28.96 | $28.98 | $26.12 | 1,073,880 |
| 2017-05-04 | $29.28 | $29.47 | $29.04 | $29.15 | $26.28 | 959,400 |
| 2017-05-03 | $29.44 | $29.59 | $29.18 | $29.28 | $26.39 | 1,195,850 |
| 2017-05-02 | $29.50 | $29.79 | $29.00 | $29.66 | $26.74 | 1,687,770 |
| 2017-05-01 | $29.65 | $29.65 | $29.65 | $29.65 | $26.73 | 0 |
| 2017-04-28 | $29.19 | $29.69 | $29.06 | $29.65 | $26.73 | 1,419,130 |
| 2017-04-27 | $29.41 | $29.58 | $28.61 | $29.38 | $26.48 | 2,788,030 |
| 2017-04-26 | $29.73 | $29.90 | $29.55 | $29.73 | $26.80 | 1,690,830 |
| 2017-04-25 | $29.95 | $30.18 | $29.70 | $29.71 | $26.78 | 1,555,170 |
| 2017-04-24 | $30.46 | $30.46 | $29.82 | $29.83 | $26.89 | 2,244,650 |
| 2017-04-21 | $30.50 | $30.84 | $30.41 | $30.77 | $27.74 | 1,263,390 |
| 2017-04-20 | $30.32 | $30.58 | $30.18 | $30.48 | $27.48 | 1,763,650 |
| 2017-04-19 | $30.96 | $30.96 | $30.12 | $30.42 | $27.42 | 1,920,440 |
| 2017-04-18 | $31.43 | $31.52 | $30.82 | $30.88 | $27.84 | 1,624,730 |
| 2017-04-17 | $31.27 | $31.75 | $31.20 | $31.43 | $28.33 | 1,406,490 |
| 2017-04-14 | $32.30 | $32.35 | $31.35 | $31.53 | $28.42 | 1,989,420 |
| 2017-04-13 | $32.17 | $32.41 | $32.00 | $32.30 | $29.12 | 1,430,980 |
| 2017-04-12 | $32.14 | $32.54 | $32.00 | $32.17 | $29.00 | 1,870,630 |
| 2017-04-11 | $32.20 | $32.35 | $31.55 | $32.27 | $29.09 | 2,736,540 |
| 2017-04-10 | $32.84 | $32.87 | $32.21 | $32.26 | $29.08 | 2,480,140 |
| 2017-04-07 | $32.84 | $32.96 | $32.61 | $32.83 | $29.59 | 1,938,210 |
| 2017-04-06 | $33.20 | $33.22 | $32.72 | $32.93 | $29.68 | 2,683,000 |
| 2017-04-05 | $32.85 | $33.30 | $32.82 | $33.23 | $29.95 | 2,672,640 |
| 2017-04-04 | $32.95 | $32.95 | $32.95 | $32.95 | $29.70 | 0 |
| 2017-04-03 | $32.95 | $32.95 | $32.95 | $32.95 | $29.70 | 0 |
| 2017-03-31 | $32.85 | $33.08 | $32.75 | $32.95 | $29.70 | 1,346,620 |
| 2017-03-30 | $33.63 | $33.94 | $32.72 | $32.84 | $29.60 | 2,453,620 |
| 2017-03-29 | $33.91 | $34.02 | $33.47 | $33.66 | $30.34 | 1,535,240 |
| 2017-03-28 | $34.36 | $34.40 | $33.73 | $33.89 | $30.55 | 2,087,630 |
| 2017-03-27 | $34.70 | $34.70 | $34.27 | $34.36 | $30.97 | 1,986,100 |
| 2017-03-24 | $34.19 | $34.72 | $34.08 | $34.69 | $31.27 | 3,270,290 |
| 2017-03-23 | $33.99 | $34.61 | $33.83 | $34.20 | $30.83 | 3,396,900 |
| 2017-03-22 | $34.00 | $34.10 | $33.80 | $33.99 | $30.64 | 2,030,170 |
| 2017-03-21 | $33.80 | $34.27 | $33.70 | $34.18 | $30.81 | 3,072,860 |
| 2017-03-20 | $33.42 | $33.85 | $33.26 | $33.82 | $30.49 | 1,377,310 |
| 2017-03-17 | $33.80 | $33.87 | $33.39 | $33.40 | $30.11 | 1,618,660 |
| 2017-03-16 | $33.36 | $33.89 | $33.36 | $33.81 | $30.48 | 1,839,820 |
| 2017-03-15 | $33.65 | $33.70 | $33.21 | $33.35 | $30.06 | 1,462,580 |
| 2017-03-14 | $33.52 | $33.82 | $33.47 | $33.65 | $30.33 | 1,359,840 |
| 2017-03-13 | $33.40 | $33.58 | $33.03 | $33.52 | $30.22 | 1,983,290 |
| 2017-03-10 | $33.43 | $33.52 | $33.35 | $33.44 | $30.14 | 1,174,840 |
| 2017-03-09 | $33.78 | $33.97 | $33.40 | $33.41 | $30.12 | 1,720,660 |
| 2017-03-08 | $33.93 | $34.07 | $33.80 | $33.85 | $30.51 | 1,387,690 |
| 2017-03-07 | $34.06 | $34.08 | $33.78 | $34.06 | $30.70 | 1,536,880 |
| 2017-03-06 | $33.75 | $34.09 | $33.69 | $34.00 | $30.65 | 1,806,300 |
| 2017-03-03 | $33.77 | $33.95 | $33.45 | $33.90 | $30.56 | 1,555,310 |
| 2017-03-02 | $34.16 | $34.30 | $33.61 | $33.77 | $30.44 | 2,061,430 |
| 2017-03-01 | $34.00 | $34.34 | $33.63 | $34.15 | $30.78 | 2,561,210 |
| 2017-02-28 | $33.91 | $34.14 | $33.74 | $34.07 | $30.71 | 1,435,650 |
| 2017-02-27 | $34.72 | $34.75 | $33.85 | $33.99 | $30.64 | 2,652,380 |
| 2017-02-24 | $34.51 | $34.88 | $34.37 | $34.69 | $31.27 | 1,196,620 |
| 2017-02-23 | $34.90 | $34.93 | $34.30 | $34.68 | $31.26 | 1,434,820 |
| 2017-02-22 | $34.75 | $34.96 | $34.53 | $34.89 | $31.45 | 1,797,400 |
| 2017-02-21 | $34.30 | $35.13 | $34.30 | $34.83 | $31.40 | 4,015,840 |
| 2017-02-20 | $33.38 | $34.30 | $33.38 | $34.28 | $30.90 | 2,977,950 |
| 2017-02-17 | $33.78 | $34.07 | $33.27 | $33.35 | $30.06 | 1,530,020 |
| 2017-02-16 | $33.58 | $33.98 | $33.58 | $33.84 | $30.50 | 1,304,970 |
| 2017-02-15 | $33.97 | $34.13 | $33.64 | $33.66 | $30.34 | 1,730,920 |
| 2017-02-14 | $34.21 | $34.26 | $33.80 | $33.96 | $30.61 | 1,553,940 |
| 2017-02-13 | $34.15 | $34.46 | $33.94 | $34.30 | $30.92 | 1,508,990 |
| 2017-02-10 | $34.10 | $34.50 | $33.86 | $34.31 | $30.93 | 2,949,770 |
| 2017-02-09 | $33.70 | $34.12 | $33.60 | $34.02 | $30.67 | 1,795,240 |
| 2017-02-08 | $33.51 | $33.83 | $33.38 | $33.79 | $30.46 | 1,524,840 |
| 2017-02-07 | $33.53 | $34.20 | $33.53 | $33.75 | $30.42 | 2,816,560 |
| 2017-02-06 | $32.82 | $33.30 | $32.62 | $33.24 | $29.96 | 1,108,650 |
| 2017-02-03 | $33.55 | $33.64 | $32.80 | $32.82 | $29.58 | 1,252,540 |
| 2017-02-02 | $33.54 | $33.54 | $33.54 | $33.54 | $30.23 | 0 |
| 2017-02-01 | $33.54 | $33.54 | $33.54 | $33.54 | $30.23 | 0 |
| 2017-01-31 | $33.54 | $33.54 | $33.54 | $33.54 | $30.23 | 0 |
| 2017-01-30 | $33.54 | $33.54 | $33.54 | $33.54 | $30.23 | 0 |
| 2017-01-27 | $33.54 | $33.54 | $33.54 | $33.54 | $30.23 | 0 |
| 2017-01-26 | $33.41 | $33.63 | $33.34 | $33.54 | $30.23 | 908,910 |
| 2017-01-25 | $33.03 | $33.58 | $33.03 | $33.43 | $30.13 | 1,052,600 |
| 2017-01-24 | $33.75 | $33.77 | $33.22 | $33.24 | $29.96 | 1,215,220 |
| 2017-01-23 | $33.57 | $33.93 | $33.46 | $33.68 | $30.36 | 1,261,240 |
| 2017-01-20 | $33.16 | $33.87 | $33.03 | $33.61 | $30.30 | 1,680,260 |
| 2017-01-19 | $33.30 | $33.67 | $33.07 | $33.18 | $29.91 | 1,580,440 |
| 2017-01-18 | $32.36 | $33.55 | $32.36 | $33.40 | $30.11 | 2,962,370 |
| 2017-01-17 | $32.44 | $32.75 | $31.86 | $32.66 | $29.44 | 1,953,180 |
| 2017-01-16 | $33.05 | $33.41 | $31.18 | $32.44 | $29.24 | 3,012,860 |
| 2017-01-13 | $33.52 | $33.85 | $32.85 | $33.02 | $29.77 | 1,707,520 |
| 2017-01-12 | $33.56 | $33.95 | $33.31 | $33.59 | $30.28 | 1,545,980 |
| 2017-01-11 | $34.46 | $34.58 | $33.50 | $33.51 | $30.21 | 3,638,570 |
| 2017-01-10 | $33.70 | $35.60 | $33.70 | $34.49 | $31.09 | 8,590,350 |
| 2017-01-09 | $32.59 | $33.27 | $32.58 | $33.18 | $29.91 | 1,524,660 |
| 2017-01-06 | $33.08 | $33.17 | $32.56 | $32.68 | $29.46 | 1,619,950 |
| 2017-01-05 | $33.43 | $33.43 | $33.01 | $33.11 | $29.85 | 1,653,160 |
| 2017-01-04 | $32.72 | $33.50 | $32.70 | $33.43 | $30.13 | 2,874,240 |
| 2017-01-03 | $32.10 | $32.99 | $32.10 | $32.84 | $29.60 | 3,294,170 |
| 2017-01-02 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-12-30 | $32.10 | $32.23 | $32.00 | $32.03 | $28.87 | 1,141,060 |
| 2016-12-29 | $31.98 | $32.36 | $31.82 | $32.07 | $28.91 | 1,189,650 |
| 2016-12-28 | $32.27 | $32.27 | $31.86 | $32.06 | $28.90 | 992,860 |
| 2016-12-27 | $32.06 | $32.43 | $32.02 | $32.19 | $29.02 | 1,484,090 |
| 2016-12-26 | $31.51 | $32.18 | $31.25 | $32.10 | $28.94 | 1,591,130 |
| 2016-12-23 | $32.63 | $32.63 | $31.55 | $31.72 | $28.59 | 2,740,670 |
| 2016-12-22 | $32.50 | $32.75 | $32.31 | $32.63 | $29.41 | 1,703,070 |
| 2016-12-21 | $32.30 | $32.73 | $32.28 | $32.59 | $29.38 | 2,050,300 |
| 2016-12-20 | $32.43 | $32.67 | $32.10 | $32.26 | $29.08 | 1,645,000 |
| 2016-12-19 | $32.83 | $32.94 | $32.35 | $32.45 | $29.25 | 1,476,010 |
| 2016-12-16 | $32.80 | $33.11 | $32.66 | $32.84 | $29.60 | 2,229,630 |
| 2016-12-15 | $32.01 | $32.88 | $31.80 | $32.82 | $29.58 | 2,755,610 |
| 2016-12-14 | $32.50 | $32.50 | $31.54 | $32.15 | $28.98 | 3,651,310 |
| 2016-12-13 | $32.20 | $32.82 | $32.04 | $32.52 | $29.31 | 2,474,400 |
| 2016-12-12 | $34.01 | $34.30 | $32.00 | $32.18 | $29.01 | 4,961,000 |
| 2016-12-09 | $33.88 | $34.60 | $33.81 | $34.30 | $30.92 | 3,304,010 |
| 2016-12-08 | $34.72 | $34.79 | $33.87 | $33.88 | $30.54 | 2,712,510 |
| 2016-12-07 | $33.85 | $34.70 | $33.73 | $34.55 | $31.14 | 2,947,560 |
| 2016-12-06 | $33.46 | $34.20 | $33.46 | $33.81 | $30.48 | 2,908,090 |
| 2016-12-05 | $33.52 | $34.14 | $32.98 | $33.75 | $30.42 | 10,016,090 |
| 2016-12-02 | $37.20 | $37.22 | $34.90 | $35.02 | $31.57 | 7,416,440 |
| 2016-12-01 | $36.17 | $37.73 | $35.91 | $37.44 | $33.75 | 7,658,540 |
| 2016-11-30 | $36.99 | $37.20 | $36.12 | $36.14 | $32.58 | 5,790,770 |
| 2016-11-29 | $36.99 | $38.25 | $36.88 | $37.63 | $33.92 | 8,289,720 |
| 2016-11-28 | $36.77 | $38.07 | $36.37 | $37.45 | $33.76 | 8,406,870 |
| 2016-11-25 | $36.66 | $37.43 | $36.10 | $36.77 | $33.15 | 6,477,590 |
| 2016-11-24 | $36.00 | $36.95 | $35.80 | $36.45 | $32.86 | 6,057,540 |
| 2016-11-23 | $36.68 | $37.28 | $35.92 | $36.12 | $32.56 | 6,220,860 |
| 2016-11-22 | $36.45 | $37.00 | $36.10 | $36.59 | $32.98 | 6,965,150 |
| 2016-11-21 | $35.70 | $37.48 | $35.58 | $36.74 | $33.12 | 10,789,350 |
| 2016-11-18 | $34.66 | $35.62 | $34.50 | $35.33 | $31.85 | 6,291,030 |
| 2016-11-17 | $34.15 | $34.50 | $33.95 | $34.34 | $30.96 | 2,487,300 |
| 2016-11-16 | $34.40 | $34.41 | $34.02 | $34.14 | $30.77 | 2,050,700 |
| 2016-11-15 | $34.22 | $34.45 | $33.87 | $34.42 | $31.03 | 2,219,690 |
| 2016-11-14 | $34.61 | $34.84 | $34.02 | $34.21 | $30.84 | 3,989,770 |
| 2016-11-11 | $34.28 | $34.90 | $34.27 | $34.72 | $31.30 | 3,872,450 |
| 2016-11-10 | $34.32 | $34.68 | $34.15 | $34.45 | $31.05 | 3,448,080 |
| 2016-11-09 | $33.93 | $34.80 | $33.40 | $34.16 | $30.79 | 4,714,710 |
| 2016-11-08 | $33.94 | $34.19 | $33.76 | $34.05 | $30.69 | 1,989,700 |
| 2016-11-07 | $33.85 | $34.00 | $33.45 | $33.81 | $30.48 | 2,437,430 |
| 2016-11-04 | $34.00 | $34.25 | $33.71 | $33.86 | $30.52 | 2,839,460 |
| 2016-11-03 | $33.80 | $34.34 | $33.54 | $34.07 | $30.71 | 3,481,050 |
| 2016-11-02 | $33.74 | $34.85 | $33.74 | $33.95 | $30.60 | 4,629,730 |
| 2016-11-01 | $33.49 | $34.40 | $33.20 | $33.89 | $30.55 | 5,385,510 |
| 2016-10-31 | $32.37 | $33.38 | $32.36 | $33.35 | $30.06 | 0 |
| 2016-10-28 | $33.00 | $33.16 | $32.39 | $32.46 | $29.26 | 2,204,460 |
| 2016-10-27 | $32.80 | $33.16 | $32.63 | $33.00 | $29.75 | 1,963,310 |
| 2016-10-26 | $33.23 | $33.26 | $32.71 | $32.76 | $29.53 | 2,536,830 |
| 2016-10-25 | $33.35 | $33.37 | $32.90 | $33.24 | $29.96 | 2,781,680 |
| 2016-10-24 | $32.50 | $33.33 | $32.46 | $33.22 | $29.95 | 4,215,380 |
| 2016-10-21 | $32.82 | $32.85 | $32.10 | $32.50 | $29.30 | 2,583,280 |
| 2016-10-20 | $32.34 | $32.97 | $32.34 | $32.82 | $29.58 | 3,854,740 |
| 2016-10-19 | $32.30 | $32.73 | $32.15 | $32.44 | $29.24 | 2,975,630 |
| 2016-10-18 | $31.59 | $32.27 | $31.59 | $32.19 | $29.02 | 1,433,790 |
| 2016-10-17 | $32.26 | $32.46 | $31.60 | $31.61 | $28.49 | 1,744,350 |
| 2016-10-14 | $32.42 | $32.55 | $32.09 | $32.30 | $29.12 | 1,614,080 |
| 2016-10-13 | $32.40 | $32.60 | $32.23 | $32.57 | $29.36 | 1,692,190 |
| 2016-10-12 | $32.41 | $32.60 | $32.13 | $32.29 | $29.11 | 2,368,800 |
| 2016-10-11 | $32.37 | $32.78 | $32.37 | $32.65 | $29.43 | 2,670,500 |
| 2016-10-10 | $32.22 | $32.50 | $32.00 | $32.48 | $29.28 | 2,909,930 |
| 2016-10-07 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-10-06 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-10-05 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-10-04 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-10-03 | $32.03 | $32.03 | $32.03 | $32.03 | $28.87 | 0 |
| 2016-09-30 | $32.21 | $32.28 | $31.98 | $32.03 | $28.87 | 1,515,060 |
| 2016-09-29 | $32.19 | $32.38 | $32.00 | $32.19 | $29.02 | 2,322,740 |
| 2016-09-28 | $31.68 | $32.21 | $31.52 | $32.04 | $28.88 | 2,140,100 |
| 2016-09-27 | $31.31 | $31.68 | $31.15 | $31.68 | $28.56 | 1,383,010 |
| 2016-09-26 | $32.21 | $32.25 | $31.28 | $31.33 | $28.24 | 1,825,850 |
| 2016-09-23 | $32.05 | $32.35 | $31.84 | $32.19 | $29.02 | 2,158,800 |
| 2016-09-22 | $31.67 | $32.49 | $31.66 | $31.95 | $28.80 | 3,458,130 |
| 2016-09-21 | $31.51 | $31.60 | $31.34 | $31.51 | $28.40 | 1,372,230 |
| 2016-09-20 | $31.41 | $31.78 | $31.33 | $31.51 | $28.40 | 1,656,110 |
| 2016-09-19 | $31.15 | $31.62 | $31.15 | $31.30 | $28.21 | 1,655,290 |
| 2016-09-16 | $31.08 | $31.08 | $31.08 | $31.08 | $28.02 | 0 |
| 2016-09-15 | $31.08 | $31.08 | $31.08 | $31.08 | $28.02 | 0 |
| 2016-09-14 | $30.98 | $31.26 | $30.82 | $31.08 | $28.02 | 1,123,250 |
| 2016-09-13 | $31.18 | $31.27 | $30.82 | $31.00 | $27.94 | 1,535,180 |
| 2016-09-12 | $31.45 | $31.65 | $30.82 | $31.00 | $27.94 | 3,628,150 |
| 2016-09-09 | $32.61 | $32.65 | $31.71 | $31.80 | $28.67 | 4,073,530 |
| 2016-09-08 | $32.55 | $32.68 | $32.38 | $32.59 | $29.38 | 1,271,760 |
| 2016-09-07 | $32.73 | $32.94 | $32.40 | $32.48 | $29.28 | 2,901,040 |
| 2016-09-06 | $32.30 | $32.73 | $32.06 | $32.68 | $29.46 | 1,875,990 |
| 2016-09-05 | $32.27 | $32.55 | $32.18 | $32.28 | $29.10 | 1,529,750 |
| 2016-09-02 | $32.32 | $32.32 | $31.80 | $32.27 | $29.09 | 2,601,460 |
| 2016-09-01 | $32.93 | $33.11 | $32.19 | $32.22 | $29.04 | 4,156,830 |
| 2016-08-31 | $32.57 | $33.17 | $32.49 | $33.09 | $29.83 | 4,168,710 |
| 2016-08-30 | $32.63 | $32.74 | $32.35 | $32.57 | $29.36 | 2,294,740 |
| 2016-08-29 | $32.00 | $32.90 | $32.00 | $32.58 | $29.37 | 2,374,920 |
| 2016-08-26 | $32.97 | $33.05 | $32.45 | $32.75 | $29.52 | 3,179,730 |
| 2016-08-25 | $33.29 | $33.50 | $32.00 | $32.84 | $29.60 | 6,099,380 |
| 2016-08-24 | $34.30 | $34.30 | $33.38 | $33.84 | $30.50 | 3,915,010 |
| 2016-08-23 | $34.53 | $34.60 | $33.85 | $34.30 | $30.92 | 4,157,860 |
| 2016-08-22 | $35.81 | $35.88 | $34.18 | $34.45 | $31.05 | 7,555,540 |
| 2016-08-19 | $36.08 | $37.20 | $35.56 | $36.79 | $33.16 | 6,920,260 |
| 2016-08-18 | $34.89 | $37.84 | $34.72 | $36.40 | $32.81 | 10,406,470 |
| 2016-08-17 | $34.10 | $34.98 | $33.77 | $34.89 | $31.45 | 6,223,940 |
| 2016-08-16 | $34.70 | $36.37 | $34.31 | $34.35 | $30.96 | 11,773,310 |
| 2016-08-15 | $33.28 | $34.75 | $33.11 | $34.36 | $30.97 | 11,007,270 |
| 2016-08-12 | $31.35 | $33.57 | $31.26 | $33.31 | $30.03 | 8,356,010 |
| 2016-08-11 | $31.12 | $31.85 | $31.12 | $31.35 | $28.26 | 2,055,170 |
| 2016-08-10 | $31.95 | $32.11 | $31.36 | $31.38 | $28.29 | 2,723,790 |
| 2016-08-09 | $32.04 | $32.09 | $31.60 | $32.05 | $28.89 | 3,714,900 |
| 2016-08-08 | $31.78 | $32.76 | $31.58 | $32.27 | $29.09 | 5,853,990 |
| 2016-08-05 | $30.99 | $32.79 | $30.88 | $31.77 | $28.64 | 8,403,400 |
| 2016-08-04 | $30.35 | $30.80 | $30.00 | $30.77 | $27.74 | 1,604,880 |
| 2016-08-03 | $30.20 | $30.56 | $30.00 | $30.44 | $27.44 | 1,524,370 |
| 2016-08-02 | $30.08 | $30.39 | $29.92 | $30.22 | $27.24 | 1,250,560 |
| 2016-08-01 | $30.70 | $30.87 | $29.61 | $30.31 | $27.32 | 2,593,090 |
| 2016-07-29 | $29.80 | $30.99 | $29.73 | $30.95 | $27.90 | 3,593,180 |
| 2016-07-28 | $29.45 | $29.99 | $29.40 | $29.98 | $27.02 | 1,740,610 |
| 2016-07-27 | $30.82 | $30.99 | $29.20 | $29.59 | $26.67 | 3,951,970 |
| 2016-07-26 | $30.35 | $30.93 | $30.21 | $30.82 | $27.78 | 1,924,930 |
| 2016-07-25 | $30.18 | $30.48 | $30.11 | $30.29 | $27.30 | 1,647,940 |
| 2016-07-22 | $30.62 | $30.78 | $30.11 | $30.18 | $27.21 | 1,978,590 |
| 2016-07-21 | $30.65 | $30.94 | $30.61 | $30.80 | $27.76 | 1,559,140 |
| 2016-07-20 | $30.80 | $30.93 | $30.53 | $30.68 | $27.66 | 1,614,130 |
| 2016-07-19 | $31.20 | $31.22 | $30.37 | $30.79 | $27.75 | 2,598,920 |
| 2016-07-18 | $31.07 | $31.67 | $30.95 | $31.23 | $28.15 | 1,871,510 |
| 2016-07-15 | $31.48 | $31.75 | $31.01 | $31.12 | $28.05 | 1,634,440 |
| 2016-07-14 | $31.81 | $31.97 | $31.15 | $31.42 | $28.32 | 3,063,930 |
| 2016-07-13 | $31.30 | $32.18 | $31.30 | $31.78 | $28.65 | 5,131,300 |
| 2016-07-12 | $30.51 | $30.92 | $30.02 | $30.88 | $27.84 | 2,756,180 |
| 2016-07-11 | $30.40 | $30.95 | $30.35 | $30.53 | $27.52 | 3,012,580 |
| 2016-07-08 | $30.07 | $31.34 | $29.71 | $30.38 | $27.39 | 2,877,470 |
| 2016-07-07 | $30.53 | $31.00 | $29.75 | $30.11 | $27.14 | 3,136,320 |
| 2016-07-06 | $30.79 | $31.64 | $30.65 | $31.05 | $27.68 | 3,515,710 |
| 2016-07-05 | $30.98 | $31.38 | $30.78 | $30.80 | $27.45 | 2,756,160 |
| 2016-07-04 | $30.00 | $30.96 | $29.79 | $30.83 | $27.48 | 3,059,400 |
| 2016-07-01 | $29.78 | $30.53 | $29.58 | $30.19 | $26.91 | 2,740,160 |
| 2016-06-30 | $29.80 | $29.99 | $29.49 | $29.66 | $26.44 | 1,623,540 |
| 2016-06-29 | $29.80 | $30.28 | $29.60 | $29.71 | $26.48 | 2,669,500 |
| 2016-06-28 | $29.00 | $29.85 | $28.81 | $29.80 | $26.56 | 2,571,120 |
| 2016-06-27 | $28.33 | $29.14 | $28.31 | $29.09 | $25.93 | 1,388,170 |
| 2016-06-24 | $29.30 | $29.45 | $27.60 | $28.64 | $25.53 | 2,403,740 |
| 2016-06-23 | $29.52 | $29.54 | $29.06 | $29.17 | $26.00 | 1,307,750 |
| 2016-06-22 | $29.22 | $29.70 | $28.81 | $29.42 | $26.22 | 1,428,040 |
| 2016-06-21 | $29.45 | $29.64 | $29.06 | $29.16 | $25.99 | 1,699,000 |
| 2016-06-20 | $29.20 | $29.55 | $28.70 | $29.22 | $26.05 | 2,016,130 |
| 2016-06-17 | $29.50 | $30.23 | $29.30 | $29.81 | $26.57 | 1,805,950 |
| 2016-06-16 | $29.48 | $29.48 | $29.07 | $29.41 | $26.22 | 1,409,920 |
| 2016-06-15 | $28.30 | $29.60 | $28.12 | $29.37 | $26.18 | 2,089,400 |
| 2016-06-14 | $28.36 | $28.65 | $28.11 | $28.55 | $25.45 | 2,059,210 |
| 2016-06-13 | $29.22 | $29.68 | $28.42 | $28.50 | $25.40 | 3,011,910 |
| 2016-06-10 | $30.24 | $30.24 | $30.24 | $30.24 | $26.95 | 0 |
| 2016-06-09 | $30.24 | $30.24 | $30.24 | $30.24 | $26.95 | 0 |
| 2016-06-08 | $30.98 | $31.95 | $30.20 | $30.24 | $26.95 | 4,350,090 |
| 2016-06-07 | $30.57 | $30.57 | $30.57 | $30.57 | $27.25 | 0 |
| 2016-06-06 | $30.57 | $30.57 | $30.57 | $30.57 | $27.25 | 0 |
| 2016-06-03 | $30.70 | $30.95 | $30.18 | $30.57 | $27.25 | 1,766,500 |
| 2016-06-02 | $30.50 | $31.34 | $30.33 | $30.77 | $27.43 | 2,579,870 |
| 2016-06-01 | $29.39 | $29.39 | $29.39 | $29.39 | $26.20 | 0 |
| 2016-05-31 | $28.19 | $29.47 | $28.08 | $29.39 | $26.20 | 3,163,340 |
| 2016-05-30 | $28.30 | $28.30 | $27.92 | $28.04 | $24.99 | 1,330,550 |
| 2016-05-27 | $28.35 | $28.55 | $28.06 | $28.39 | $25.31 | 1,241,510 |
| 2016-05-26 | $28.20 | $28.44 | $27.80 | $28.30 | $25.23 | 1,426,140 |
| 2016-05-25 | $28.60 | $28.67 | $28.01 | $28.24 | $25.17 | 1,423,250 |
| 2016-05-24 | $28.85 | $28.85 | $28.19 | $28.24 | $25.17 | 1,430,440 |
| 2016-05-23 | $28.50 | $28.97 | $28.40 | $28.85 | $25.72 | 2,035,810 |
| 2016-05-20 | $28.30 | $28.49 | $27.75 | $28.44 | $25.35 | 2,259,040 |
| 2016-05-19 | $28.72 | $28.90 | $28.20 | $28.38 | $25.30 | 2,020,800 |
| 2016-05-18 | $30.27 | $30.27 | $28.35 | $28.50 | $25.40 | 3,489,840 |
| 2016-05-17 | $31.00 | $31.00 | $30.12 | $30.27 | $26.98 | 2,379,380 |
| 2016-05-16 | $30.29 | $30.75 | $30.02 | $30.70 | $27.36 | 1,861,080 |
| 2016-05-13 | $30.68 | $31.29 | $30.14 | $30.38 | $27.08 | 2,320,640 |
| 2016-05-12 | $30.31 | $31.20 | $30.01 | $30.80 | $27.45 | 2,286,920 |
| 2016-05-11 | $31.78 | $32.28 | $30.91 | $31.18 | $27.79 | 3,745,940 |
| 2016-05-10 | $31.68 | $32.38 | $31.51 | $32.02 | $28.54 | 2,106,040 |
| 2016-05-09 | $32.40 | $32.40 | $31.30 | $31.70 | $28.26 | 3,626,710 |
| 2016-05-06 | $34.17 | $34.22 | $32.58 | $32.62 | $29.08 | 3,438,740 |
| 2016-05-05 | $34.79 | $34.96 | $33.59 | $34.24 | $30.52 | 4,716,760 |
| 2016-05-04 | $34.00 | $35.82 | $33.96 | $34.93 | $31.14 | 5,790,780 |
| 2016-05-03 | $33.51 | $34.64 | $33.13 | $34.49 | $30.74 | 5,164,860 |
| 2016-05-02 | $34.02 | $34.02 | $34.02 | $34.02 | $30.32 | 0 |
| 2016-04-29 | $34.02 | $34.02 | $34.02 | $34.02 | $30.32 | 0 |
| 2016-04-28 | $34.02 | $34.02 | $34.02 | $34.02 | $30.32 | 0 |
| 2016-04-27 | $34.80 | $34.84 | $33.57 | $34.02 | $30.32 | 5,807,870 |
| 2016-04-26 | $34.10 | $35.60 | $33.42 | $34.97 | $31.17 | 8,930,130 |
| 2016-04-25 | $30.85 | $34.13 | $30.09 | $34.11 | $30.40 | 8,714,870 |
| 2016-04-22 | $29.93 | $31.79 | $29.76 | $31.03 | $27.66 | 3,474,550 |
| 2016-04-21 | $30.55 | $30.99 | $29.90 | $29.94 | $26.69 | 2,824,380 |
| 2016-04-20 | $32.10 | $32.25 | $29.55 | $30.86 | $27.51 | 6,591,210 |
| 2016-04-19 | $31.98 | $32.55 | $31.98 | $32.49 | $28.96 | 2,985,190 |
| 2016-04-18 | $32.60 | $32.60 | $31.66 | $31.90 | $28.43 | 2,642,600 |
| 2016-04-15 | $32.50 | $32.80 | $32.08 | $32.74 | $29.18 | 2,548,570 |
| 2016-04-14 | $32.50 | $32.59 | $32.11 | $32.47 | $28.94 | 1,814,830 |
| 2016-04-13 | $32.41 | $32.85 | $32.16 | $32.38 | $28.86 | 3,933,550 |
| 2016-04-12 | $31.44 | $32.65 | $31.43 | $32.40 | $28.88 | 3,786,180 |
| 2016-04-11 | $31.03 | $31.79 | $31.03 | $31.64 | $28.20 | 2,453,240 |
| 2016-04-08 | $30.98 | $31.25 | $30.63 | $30.87 | $27.52 | 2,689,720 |
| 2016-04-07 | $32.27 | $32.45 | $31.20 | $31.31 | $27.91 | 4,231,160 |
| 2016-04-06 | $32.00 | $32.79 | $31.70 | $32.09 | $28.60 | 4,386,110 |
| 2016-04-05 | $31.90 | $32.42 | $31.59 | $32.09 | $28.60 | 4,442,000 |
| 2016-04-04 | $31.93 | $31.93 | $31.93 | $31.93 | $28.46 | 0 |
| 2016-04-01 | $31.62 | $32.17 | $31.25 | $31.93 | $28.46 | 1,987,130 |
| 2016-03-31 | $32.00 | $32.43 | $31.71 | $31.74 | $28.29 | 3,183,020 |
| 2016-03-30 | $31.09 | $31.71 | $30.70 | $31.50 | $28.08 | 2,324,370 |
| 2016-03-29 | $31.77 | $31.81 | $30.51 | $30.62 | $27.29 | 1,786,680 |
| 2016-03-28 | $31.55 | $32.37 | $31.32 | $31.90 | $28.43 | 3,093,140 |
| 2016-03-25 | $31.10 | $31.71 | $30.60 | $31.65 | $28.21 | 2,929,590 |
| 2016-03-24 | $30.43 | $31.33 | $30.11 | $31.27 | $27.87 | 4,144,120 |
| 2016-03-23 | $30.70 | $30.93 | $30.33 | $30.59 | $27.27 | 2,331,420 |
| 2016-03-22 | $31.00 | $31.15 | $30.61 | $30.67 | $27.34 | 3,266,810 |
| 2016-03-21 | $30.81 | $31.45 | $30.37 | $31.22 | $27.83 | 4,608,400 |
| 2016-03-18 | $29.61 | $30.83 | $29.61 | $30.44 | $27.13 | 4,806,620 |
| 2016-03-17 | $28.99 | $30.20 | $28.80 | $29.66 | $26.44 | 4,048,750 |
| 2016-03-16 | $29.33 | $29.33 | $28.61 | $28.84 | $25.71 | 2,929,280 |
| 2016-03-15 | $28.68 | $29.10 | $28.60 | $28.84 | $25.71 | 2,703,390 |
| 2016-03-14 | $28.40 | $29.39 | $28.39 | $29.03 | $25.88 | 3,894,840 |
| 2016-03-11 | $27.50 | $28.18 | $27.10 | $28.15 | $25.09 | 2,290,360 |
| 2016-03-10 | $27.90 | $28.35 | $27.47 | $27.56 | $24.57 | 3,271,100 |
| 2016-03-09 | $27.21 | $28.28 | $26.85 | $27.52 | $24.53 | 2,724,150 |
| 2016-03-08 | $27.90 | $28.00 | $26.26 | $27.85 | $24.82 | 3,269,170 |
| 2016-03-07 | $27.78 | $28.58 | $27.52 | $28.10 | $25.05 | 2,605,440 |
| 2016-03-04 | $28.65 | $28.90 | $27.04 | $27.56 | $24.57 | 3,787,230 |
| 2016-03-03 | $28.58 | $29.97 | $28.32 | $28.95 | $25.80 | 5,265,290 |
| 2016-03-02 | $26.84 | $29.27 | $26.84 | $28.74 | $25.62 | 5,839,530 |
| 2016-03-01 | $26.23 | $27.05 | $25.71 | $26.81 | $23.90 | 4,216,670 |
| 2016-02-29 | $28.85 | $28.86 | $26.14 | $26.21 | $23.36 | 5,372,690 |
| 2016-02-26 | $30.50 | $30.95 | $28.51 | $29.04 | $25.89 | 5,399,780 |
| 2016-02-25 | $33.40 | $33.40 | $30.25 | $30.25 | $26.96 | 5,825,650 |
| 2016-02-24 | $33.69 | $33.88 | $32.77 | $33.61 | $29.96 | 5,384,730 |
| 2016-02-23 | $32.88 | $33.88 | $32.20 | $33.84 | $30.16 | 7,743,150 |
| 2016-02-22 | $32.30 | $32.99 | $32.12 | $32.95 | $29.37 | 4,829,600 |
| 2016-02-19 | $32.16 | $32.39 | $31.40 | $31.92 | $28.45 | 3,444,850 |
| 2016-02-18 | $32.99 | $33.18 | $32.00 | $32.20 | $28.70 | 5,920,470 |
| 2016-02-17 | $32.05 | $32.70 | $31.71 | $32.68 | $29.13 | 6,874,830 |
| 2016-02-16 | $30.86 | $32.38 | $30.80 | $32.10 | $28.61 | 5,658,740 |
| 2016-02-15 | $30.30 | $31.08 | $29.60 | $30.79 | $27.45 | 4,046,960 |
| 2016-02-12 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 0 |
| 2016-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 0 |
| 2016-02-10 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 0 |
| 2016-02-09 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 0 |
| 2016-02-08 | $31.75 | $31.75 | $31.75 | $31.75 | $28.30 | 0 |
| 2016-02-05 | $31.64 | $32.38 | $31.24 | $31.75 | $28.30 | 6,201,510 |
| 2016-02-04 | $31.35 | $31.94 | $31.10 | $31.69 | $28.25 | 4,785,750 |
| 2016-02-03 | $31.00 | $31.44 | $30.55 | $31.16 | $27.77 | 2,836,470 |
| 2016-02-02 | $30.31 | $31.60 | $30.31 | $31.15 | $27.77 | 4,164,880 |
| 2016-02-01 | $30.20 | $30.59 | $29.00 | $30.52 | $27.20 | 4,381,230 |
| 2016-01-29 | $29.03 | $31.00 | $28.54 | $30.46 | $27.15 | 5,357,690 |
| 2016-01-28 | $31.00 | $31.20 | $29.10 | $29.20 | $26.03 | 4,956,950 |
| 2016-01-27 | $31.49 | $31.67 | $29.51 | $31.45 | $28.03 | 5,038,820 |
| 2016-01-26 | $33.18 | $34.49 | $30.88 | $31.11 | $27.73 | 6,439,650 |
| 2016-01-25 | $33.50 | $34.28 | $33.11 | $33.80 | $30.13 | 3,703,440 |
| 2016-01-22 | $33.07 | $33.50 | $32.10 | $33.35 | $29.73 | 4,029,310 |
| 2016-01-21 | $34.26 | $34.85 | $32.48 | $32.63 | $29.09 | 6,169,620 |
| 2016-01-20 | $35.49 | $35.72 | $34.41 | $34.78 | $31.00 | 6,926,220 |
| 2016-01-19 | $33.45 | $36.60 | $33.06 | $36.09 | $32.17 | 7,473,010 |
| 2016-01-18 | $32.60 | $34.30 | $32.50 | $33.58 | $29.93 | 5,478,680 |
| 2016-01-15 | $34.70 | $34.95 | $32.00 | $33.25 | $29.64 | 7,470,340 |
| 2016-01-14 | $32.00 | $35.67 | $31.88 | $35.10 | $31.29 | 7,942,120 |
| 2016-01-13 | $37.20 | $37.36 | $34.20 | $34.27 | $30.55 | 10,761,800 |
| 2016-01-12 | $36.60 | $38.83 | $36.00 | $37.74 | $33.64 | 14,215,060 |
| 2016-01-11 | $35.60 | $37.69 | $35.01 | $36.00 | $32.09 | 12,558,830 |
| 2016-01-08 | $35.01 | $36.67 | $33.02 | $36.67 | $32.69 | 12,230,510 |
| 2016-01-07 | $36.20 | $36.59 | $33.34 | $33.34 | $29.72 | 2,382,270 |
| 2016-01-06 | $36.20 | $37.50 | $35.25 | $37.04 | $33.02 | 10,870,320 |
| 2016-01-05 | $35.53 | $36.97 | $33.98 | $36.28 | $32.34 | 12,444,380 |
| 2016-01-04 | $40.50 | $40.88 | $37.30 | $37.30 | $33.25 | 10,384,650 |
| 2016-01-01 | $41.44 | $41.44 | $41.44 | $41.44 | $36.94 | 0 |
| 2015-12-31 | $42.25 | $43.62 | $41.05 | $41.44 | $36.94 | 15,037,540 |
| 2015-12-30 | $42.70 | $43.71 | $41.74 | $42.37 | $37.77 | 16,078,050 |
| 2015-12-29 | $43.19 | $47.56 | $40.50 | $45.13 | $40.23 | 19,148,720 |
| 2015-12-28 | $46.33 | $46.73 | $42.65 | $43.24 | $38.54 | 19,396,120 |
| 2015-12-25 | $47.78 | $49.58 | $44.97 | $47.39 | $42.24 | 20,962,540 |
| 2015-12-24 | $49.48 | $49.48 | $49.48 | $49.48 | $44.10 | 0 |
| 2015-12-23 | $46.99 | $49.48 | $46.66 | $49.48 | $44.10 | 9,392,720 |
| 2015-12-22 | $42.40 | $44.98 | $41.72 | $44.98 | $40.09 | 17,836,540 |
| 2015-12-21 | $37.38 | $40.90 | $37.36 | $40.89 | $36.45 | 10,423,140 |
| 2015-12-18 | $36.85 | $40.40 | $36.43 | $37.18 | $33.14 | 10,414,070 |
| 2015-12-17 | $35.22 | $38.00 | $34.85 | $37.24 | $33.19 | 8,571,370 |
| 2015-12-16 | $34.85 | $36.36 | $34.41 | $35.52 | $31.66 | 7,950,590 |
| 2015-12-15 | $33.34 | $35.60 | $33.16 | $35.08 | $31.27 | 8,428,440 |
| 2015-12-14 | $32.39 | $34.18 | $32.00 | $34.17 | $30.46 | 9,240,750 |
| 2015-12-11 | $29.88 | $31.50 | $29.62 | $31.07 | $27.69 | 5,561,200 |
| 2015-12-10 | $29.82 | $30.25 | $29.53 | $29.59 | $26.38 | 2,777,940 |
| 2015-12-09 | $28.83 | $30.65 | $28.83 | $29.94 | $26.69 | 5,270,940 |
| 2015-12-08 | $29.60 | $29.70 | $28.86 | $28.87 | $25.73 | 3,502,200 |
| 2015-12-07 | $29.55 | $30.38 | $29.27 | $29.91 | $26.66 | 3,137,070 |
| 2015-12-04 | $30.40 | $31.30 | $29.61 | $29.70 | $26.47 | 4,668,490 |
| 2015-12-03 | $33.02 | $33.02 | $30.13 | $30.60 | $27.28 | 4,299,050 |
| 2015-12-02 | $29.87 | $31.40 | $28.81 | $30.19 | $26.91 | 6,994,250 |
| 2015-12-01 | $28.95 | $30.26 | $28.56 | $30.07 | $26.80 | 7,824,460 |
| 2015-11-30 | $27.38 | $29.10 | $27.00 | $28.92 | $25.78 | 6,652,780 |
| 2015-11-27 | $28.10 | $28.90 | $27.19 | $27.25 | $24.29 | 8,348,980 |
| 2015-11-26 | $27.90 | $28.56 | $27.90 | $28.13 | $25.07 | 5,220,920 |
| 2015-11-25 | $27.37 | $27.97 | $27.35 | $27.85 | $24.82 | 5,244,740 |
| 2015-11-24 | $27.30 | $27.46 | $26.95 | $27.43 | $24.45 | 3,669,720 |
| 2015-11-23 | $27.60 | $28.02 | $27.36 | $27.37 | $24.40 | 3,538,880 |
| 2015-11-20 | $27.15 | $27.58 | $27.15 | $27.52 | $24.53 | 2,721,550 |
| 2015-11-19 | $26.78 | $27.20 | $26.71 | $27.19 | $24.24 | 2,246,610 |
| 2015-11-18 | $27.23 | $27.34 | $26.66 | $26.73 | $23.83 | 2,164,410 |
| 2015-11-17 | $27.38 | $27.72 | $27.03 | $27.19 | $24.24 | 5,471,070 |
| 2015-11-16 | $26.53 | $27.68 | $26.41 | $27.28 | $24.32 | 2,556,480 |
| 2015-11-13 | $27.56 | $27.74 | $27.00 | $27.02 | $24.08 | 3,385,560 |
| 2015-11-12 | $27.33 | $28.10 | $27.33 | $27.79 | $24.77 | 6,728,230 |
| 2015-11-11 | $27.64 | $27.80 | $27.00 | $27.40 | $24.42 | 6,442,520 |
| 2015-11-10 | $27.70 | $27.80 | $27.26 | $27.65 | $24.65 | 4,359,870 |
| 2015-11-09 | $27.50 | $28.26 | $27.30 | $27.95 | $24.91 | 4,691,560 |
| 2015-11-06 | $27.20 | $27.90 | $27.13 | $27.65 | $24.65 | 3,786,800 |
| 2015-11-05 | $27.30 | $27.43 | $26.90 | $27.13 | $24.18 | 4,869,490 |
| 2015-11-04 | $26.41 | $27.48 | $26.41 | $27.46 | $24.48 | 4,240,410 |
| 2015-11-03 | $25.99 | $26.57 | $25.80 | $26.41 | $23.54 | 3,020,930 |
| 2015-11-02 | $25.80 | $26.49 | $25.68 | $25.91 | $23.10 | 2,546,560 |
| 2015-10-30 | $26.62 | $26.75 | $25.90 | $26.29 | $23.43 | 2,838,940 |
| 2015-10-29 | $26.88 | $26.99 | $26.20 | $26.80 | $23.89 | 3,946,750 |
| 2015-10-28 | $26.60 | $27.50 | $26.05 | $26.22 | $23.37 | 4,591,790 |
| 2015-10-27 | $25.90 | $27.33 | $25.50 | $26.84 | $23.92 | 6,900,000 |
| 2015-10-26 | $27.35 | $27.35 | $25.11 | $25.89 | $23.08 | 6,593,970 |
| 2015-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-22 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-21 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-20 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-16 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-15 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-14 | $24.98 | $24.98 | $24.98 | $24.98 | $22.27 | 0 |
| 2015-10-13 | $24.85 | $25.00 | $24.57 | $24.98 | $22.27 | 1,906,830 |
| 2015-10-12 | $24.29 | $25.37 | $24.21 | $24.94 | $22.23 | 4,632,540 |
| 2015-10-09 | $23.88 | $24.24 | $23.85 | $24.23 | $21.60 | 2,087,620 |
| 2015-10-08 | $24.00 | $24.24 | $23.68 | $23.91 | $21.31 | 3,017,370 |
| 2015-10-07 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 0 |
| 2015-10-06 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 0 |
| 2015-10-05 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 0 |
| 2015-10-02 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 0 |
| 2015-10-01 | $23.15 | $23.15 | $23.15 | $23.15 | $20.64 | 0 |
| 2015-09-30 | $23.00 | $23.33 | $23.00 | $23.15 | $20.64 | 925,530 |
| 2015-09-29 | $22.88 | $23.20 | $22.68 | $22.94 | $20.45 | 1,262,330 |
| 2015-09-28 | $22.76 | $23.47 | $22.52 | $23.24 | $20.72 | 1,117,170 |
| 2015-09-25 | $23.45 | $23.56 | $22.51 | $22.72 | $20.25 | 1,737,800 |
| 2015-09-24 | $23.50 | $24.00 | $23.40 | $23.50 | $20.95 | 1,804,860 |
| 2015-09-23 | $23.85 | $24.03 | $23.08 | $23.37 | $20.83 | 2,039,500 |
| 2015-09-22 | $23.94 | $24.30 | $23.80 | $24.06 | $21.45 | 2,263,390 |
| 2015-09-21 | $22.99 | $23.95 | $22.62 | $23.82 | $21.23 | 1,849,030 |
| 2015-09-18 | $23.00 | $23.30 | $22.77 | $23.13 | $20.62 | 1,221,360 |
| 2015-09-17 | $23.10 | $23.78 | $22.77 | $22.90 | $20.41 | 3,077,160 |
| 2015-09-16 | $21.96 | $23.80 | $21.62 | $23.38 | $20.84 | 2,853,240 |
| 2015-09-15 | $22.07 | $22.48 | $21.70 | $21.73 | $19.37 | 1,938,970 |
| 2015-09-14 | $24.29 | $24.30 | $22.02 | $22.50 | $20.06 | 3,041,870 |
| 2015-09-11 | $23.78 | $24.01 | $23.51 | $23.96 | $21.36 | 1,772,770 |
| 2015-09-10 | $23.67 | $24.20 | $23.53 | $23.77 | $21.19 | 2,326,290 |
| 2015-09-09 | $23.65 | $24.50 | $23.54 | $24.06 | $21.45 | 3,644,120 |
| 2015-09-08 | $22.20 | $23.58 | $22.00 | $23.54 | $20.98 | 2,769,850 |
| 2015-09-07 | $21.85 | $22.90 | $21.85 | $22.33 | $19.90 | 2,420,510 |
| 2015-09-04 | $21.62 | $21.62 | $21.62 | $21.62 | $19.27 | 0 |
| 2015-09-03 | $21.62 | $21.62 | $21.62 | $21.62 | $19.27 | 0 |
| 2015-09-02 | $21.51 | $22.95 | $21.21 | $21.62 | $19.27 | 2,859,270 |
| 2015-09-01 | $23.45 | $23.45 | $22.00 | $22.28 | $19.86 | 2,715,890 |
| 2015-08-31 | $24.60 | $24.78 | $23.50 | $23.51 | $20.96 | 2,961,860 |
| 2015-08-28 | $24.20 | $25.30 | $23.55 | $24.84 | $22.14 | 4,602,570 |
| 2015-08-27 | $22.90 | $23.90 | $22.67 | $23.89 | $21.29 | 3,744,090 |
| 2015-08-26 | $22.80 | $23.35 | $21.90 | $22.30 | $19.88 | 4,065,830 |
| 2015-08-25 | $23.40 | $24.41 | $21.60 | $21.95 | $19.57 | 5,655,600 |
| 2015-08-24 | $25.55 | $25.95 | $23.99 | $24.00 | $21.39 | 5,821,210 |
| 2015-08-21 | $27.21 | $28.28 | $26.60 | $26.65 | $23.75 | 3,537,240 |
| 2015-08-20 | $28.77 | $29.10 | $27.72 | $27.84 | $24.82 | 3,106,790 |
| 2015-08-19 | $27.60 | $29.35 | $27.00 | $29.21 | $26.04 | 3,828,030 |
| 2015-08-18 | $31.28 | $31.50 | $28.56 | $28.56 | $25.46 | 5,713,590 |
| 2015-08-17 | $29.00 | $32.18 | $28.82 | $31.73 | $28.28 | 6,700,110 |
| 2015-08-14 | $29.35 | $29.81 | $28.90 | $29.46 | $26.26 | 3,871,200 |
| 2015-08-13 | $28.63 | $29.25 | $28.46 | $29.20 | $26.03 | 3,426,600 |
| 2015-08-12 | $29.00 | $29.34 | $28.20 | $28.87 | $25.73 | 7,422,950 |
| 2015-08-11 | $28.70 | $31.00 | $28.70 | $29.90 | $26.65 | 8,906,970 |
| 2015-08-10 | $26.35 | $28.80 | $26.30 | $28.62 | $25.51 | 6,517,530 |
| 2015-08-07 | $25.81 | $26.49 | $25.75 | $26.22 | $23.37 | 2,647,310 |
| 2015-08-06 | $25.40 | $26.00 | $25.30 | $25.55 | $22.77 | 1,712,780 |
| 2015-08-05 | $26.05 | $26.63 | $25.68 | $25.90 | $23.09 | 3,324,950 |
| 2015-08-04 | $24.85 | $26.18 | $24.74 | $26.08 | $23.25 | 2,808,160 |
| 2015-08-03 | $24.60 | $25.10 | $24.22 | $24.77 | $22.08 | 2,509,980 |
| 2015-07-31 | $25.00 | $25.59 | $24.77 | $24.95 | $22.24 | 2,185,170 |
| 2015-07-30 | $25.98 | $26.58 | $25.05 | $25.26 | $22.52 | 3,452,830 |
| 2015-07-29 | $25.40 | $26.14 | $24.11 | $26.11 | $23.27 | 2,979,410 |
| 2015-07-28 | $24.15 | $25.98 | $23.50 | $25.10 | $22.37 | 5,174,490 |
| 2015-07-27 | $27.10 | $27.88 | $25.10 | $25.10 | $22.37 | 5,035,630 |
| 2015-07-24 | $28.99 | $29.06 | $27.72 | $27.89 | $24.86 | 5,372,080 |
| 2015-07-23 | $27.98 | $29.10 | $27.65 | $28.99 | $25.84 | 8,145,150 |
| 2015-07-22 | $27.81 | $28.54 | $27.56 | $28.12 | $25.07 | 3,370,850 |
| 2015-07-21 | $27.53 | $28.70 | $26.98 | $28.25 | $25.18 | 3,946,520 |
| 2015-07-20 | $28.39 | $28.95 | $27.06 | $28.23 | $25.16 | 5,343,780 |
| 2015-07-17 | $26.60 | $28.48 | $26.20 | $28.21 | $25.15 | 3,966,780 |
| 2015-07-16 | $25.00 | $27.45 | $24.53 | $26.60 | $23.71 | 3,641,710 |
| 2015-07-15 | $27.50 | $27.99 | $25.60 | $25.65 | $22.86 | 5,591,760 |
| 2015-07-14 | $27.00 | $29.39 | $26.57 | $28.43 | $25.34 | 10,585,620 |
| 2015-07-13 | $26.90 | $26.90 | $26.11 | $26.90 | $23.98 | 6,913,710 |
| 2015-07-10 | $23.61 | $24.45 | $23.12 | $24.45 | $21.79 | 1,894,060 |
| 2015-07-09 | $20.40 | $22.23 | $20.25 | $22.23 | $19.82 | 4,524,210 |
| 2015-07-08 | $20.16 | $21.88 | $20.16 | $20.21 | $18.01 | 9,111,990 |
| 2015-07-07 | $24.60 | $24.60 | $22.40 | $22.40 | $19.97 | 8,607,590 |
| 2015-07-06 | $28.09 | $28.09 | $23.51 | $24.89 | $22.19 | 6,742,750 |
| 2015-07-03 | $27.08 | $28.00 | $24.93 | $25.54 | $22.77 | 8,541,580 |
| 2015-07-02 | $29.82 | $29.90 | $27.51 | $28.03 | $24.69 | 4,043,840 |
| 2015-07-01 | $30.58 | $32.10 | $30.00 | $30.13 | $26.54 | 4,559,190 |
| 2015-06-30 | $29.09 | $31.39 | $27.40 | $30.98 | $27.29 | 5,175,250 |
| 2015-06-29 | $31.65 | $31.65 | $27.88 | $28.96 | $25.51 | 5,847,360 |
| 2015-06-26 | $33.40 | $33.90 | $30.68 | $30.76 | $27.10 | 6,138,730 |
| 2015-06-25 | $35.18 | $36.40 | $33.58 | $34.09 | $30.03 | 4,407,900 |
| 2015-06-24 | $35.30 | $35.30 | $34.00 | $35.29 | $31.09 | 3,886,670 |
| 2015-06-23 | $34.47 | $34.98 | $31.03 | $34.07 | $30.02 | 4,403,870 |
| 2015-06-22 | $34.47 | $34.47 | $34.47 | $34.47 | $30.37 | 0 |
| 2015-06-19 | $36.40 | $37.39 | $34.30 | $34.47 | $30.37 | 4,300,470 |
| 2015-06-18 | $39.20 | $39.50 | $37.15 | $37.25 | $32.82 | 2,639,580 |
| 2015-06-17 | $38.16 | $39.50 | $37.05 | $39.47 | $34.77 | 4,758,180 |
| 2015-06-16 | $39.31 | $40.00 | $37.51 | $38.03 | $33.50 | 5,065,880 |
| 2015-06-15 | $41.00 | $41.00 | $39.20 | $39.96 | $35.21 | 5,780,650 |
| 2015-06-12 | $41.16 | $41.99 | $40.50 | $41.09 | $36.20 | 6,219,340 |
| 2015-06-11 | $39.80 | $41.19 | $39.34 | $41.15 | $36.25 | 7,239,510 |
| 2015-06-10 | $37.70 | $40.87 | $37.28 | $39.80 | $35.06 | 8,319,150 |
| 2015-06-09 | $38.51 | $38.57 | $37.55 | $37.98 | $33.46 | 5,009,640 |
| 2015-06-08 | $39.17 | $39.59 | $38.00 | $38.55 | $33.96 | 6,549,390 |
| 2015-06-05 | $39.13 | $39.88 | $38.01 | $39.15 | $34.49 | 6,554,490 |
| 2015-06-04 | $38.24 | $39.63 | $36.32 | $38.94 | $34.31 | 7,055,530 |
| 2015-06-03 | $37.30 | $39.16 | $37.03 | $38.30 | $33.74 | 7,499,630 |
| 2015-06-02 | $36.46 | $37.30 | $35.77 | $37.29 | $32.85 | 7,011,650 |
| 2015-06-01 | $35.02 | $37.00 | $34.68 | $36.46 | $32.12 | 4,803,920 |
| 2015-05-29 | $34.51 | $35.70 | $33.29 | $34.65 | $30.53 | 6,466,250 |
| 2015-05-28 | $38.08 | $38.20 | $34.40 | $34.52 | $30.41 | 9,828,000 |
| 2015-05-27 | $38.60 | $38.83 | $37.33 | $38.05 | $33.52 | 8,654,140 |
| 2015-05-26 | $38.15 | $39.25 | $37.27 | $38.82 | $34.20 | 8,100,040 |
| 2015-05-25 | $36.40 | $38.50 | $36.40 | $37.99 | $33.47 | 7,292,380 |
| 2015-05-22 | $37.00 | $37.20 | $35.80 | $36.87 | $32.48 | 5,355,780 |
| 2015-05-21 | $35.25 | $36.77 | $35.25 | $36.55 | $32.20 | 5,578,090 |
| 2015-05-20 | $35.60 | $36.66 | $35.13 | $35.39 | $31.18 | 6,223,490 |
| 2015-05-19 | $34.00 | $35.80 | $34.00 | $35.66 | $31.42 | 5,971,880 |
Chang Chun Eurasia Group Company Ltd (600697) News Headlines
Recent Chang Chun Eurasia Group Company Ltd (600697) News
Similar Companies to Chang Chun Eurasia Group Company Ltd (600697) 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 | -- | -- | -- |