Luoyang Glass CompanyLtd (600876) Exchange: SHG
Data as of July 10, 2025
$10.33 ($-0.07) -0.67%
Luoyang Glass CompanyLtd - Daily Information
Click for more stock information on Luoyang Glass CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.33 |
| Previous Close | $10.33 |
| High | $10.49 |
| Low | $10.33 |
| Adjusted Open | $10.33 |
| Previous Adjusted Close | $10.33 |
| Adjusted High | $10.49 |
| Adjusted Low | $10.33 |
About Luoyang Glass CompanyLtd (600876)
Luoyang Glass Company Limited is principally engaged in the manufacture and sale of float sheet glass. The Company’s main products include float glass, ultra thick glass, ultra thin glass, online coated glass, colorless glass and silicon sands, among others. Its products are applied in solar photovoltaic power generation, glass furniture, lamps, high-rise building glass curtain walls, interior decoration, glass substrates and automobile glass, among others. The Company mainly distributes its products within domestic market. Through its subsidiaries and affiliates, the Company is involved in the manufacture and distribution of ultra thin glass, float glass and silicon sand raw materials.
Invest in Luoyang Glass CompanyLtd (600876)
Historical Stock Data for Luoyang Glass CompanyLtd (600876)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.33 | $10.49 | $10.33 | $10.33 | $10.33 | 4,236,300 |
| 2025-06-26 | $10.43 | $10.56 | $10.34 | $10.40 | $10.40 | 7,145,100 |
| 2025-06-25 | $10.62 | $10.68 | $10.42 | $10.51 | $10.51 | 10,832,090 |
| 2025-06-24 | $10.67 | $10.96 | $10.44 | $10.80 | $10.80 | 14,277,340 |
| 2025-06-23 | $10.92 | $10.92 | $10.15 | $10.63 | $10.63 | 18,448,310 |
| 2025-06-20 | $10.62 | $11.03 | $10.45 | $11.03 | $11.03 | 11,560,280 |
| 2025-06-19 | $9.95 | $10.12 | $9.80 | $10.03 | $10.03 | 5,255,110 |
| 2025-06-18 | $9.93 | $10.09 | $9.86 | $9.96 | $9.96 | 5,276,070 |
| 2025-06-17 | $9.85 | $10.38 | $9.57 | $10.09 | $10.09 | 11,368,810 |
| 2025-06-13 | $9.59 | $9.59 | $9.35 | $9.35 | $9.35 | 2,205,100 |
| 2025-06-12 | $9.66 | $9.66 | $9.51 | $9.60 | $9.60 | 1,656,900 |
| 2025-06-11 | $9.56 | $9.75 | $9.56 | $9.67 | $9.67 | 1,835,300 |
| 2025-06-10 | $9.78 | $9.79 | $9.53 | $9.62 | $9.62 | 2,492,400 |
| 2025-06-09 | $9.77 | $9.80 | $9.71 | $9.77 | $9.77 | 1,571,700 |
| 2025-06-06 | $9.68 | $9.80 | $9.62 | $9.76 | $9.76 | 2,311,900 |
| 2025-06-05 | $9.75 | $9.77 | $9.56 | $9.68 | $9.68 | 2,291,350 |
| 2025-06-04 | $9.73 | $9.80 | $9.70 | $9.76 | $9.76 | 1,827,100 |
| 2025-06-03 | $9.68 | $9.77 | $9.62 | $9.72 | $9.72 | 1,953,550 |
| 2025-05-30 | $9.69 | $9.80 | $9.59 | $9.68 | $9.68 | 1,784,800 |
| 2025-05-29 | $9.73 | $9.80 | $9.61 | $9.68 | $9.68 | 2,714,810 |
| 2025-05-28 | $9.59 | $9.80 | $9.50 | $9.73 | $9.73 | 2,823,100 |
| 2025-05-27 | $9.49 | $9.59 | $9.42 | $9.57 | $9.57 | 1,658,900 |
| 2025-05-26 | $9.33 | $9.53 | $9.28 | $9.51 | $9.51 | 1,993,100 |
| 2025-05-23 | $9.45 | $9.54 | $9.33 | $9.34 | $9.34 | 1,870,700 |
| 2025-05-22 | $9.69 | $9.71 | $9.42 | $9.43 | $9.43 | 2,098,000 |
| 2025-05-21 | $9.72 | $9.75 | $9.63 | $9.70 | $9.70 | 1,897,200 |
| 2025-05-20 | $9.80 | $9.82 | $9.69 | $9.75 | $9.75 | 1,999,810 |
| 2025-05-19 | $9.71 | $9.83 | $9.63 | $9.79 | $9.79 | 2,477,070 |
| 2025-05-16 | $9.65 | $9.74 | $9.62 | $9.69 | $9.69 | 1,731,900 |
| 2025-05-15 | $9.71 | $9.83 | $9.65 | $9.70 | $9.70 | 2,423,000 |
| 2025-05-14 | $9.94 | $9.98 | $9.72 | $9.75 | $9.75 | 4,352,600 |
| 2025-05-13 | $9.86 | $10.15 | $9.76 | $9.91 | $9.91 | 6,488,500 |
| 2025-05-12 | $9.71 | $10.07 | $9.64 | $9.86 | $9.86 | 6,073,700 |
| 2025-05-09 | $9.60 | $9.85 | $9.46 | $9.64 | $9.64 | 4,062,900 |
| 2025-05-08 | $9.60 | $9.62 | $9.51 | $9.61 | $9.61 | 2,166,150 |
| 2025-05-07 | $9.58 | $9.72 | $9.52 | $9.63 | $9.63 | 4,330,500 |
| 2025-05-06 | $9.25 | $9.59 | $9.25 | $9.51 | $9.51 | 3,792,600 |
| 2025-04-30 | $9.17 | $9.34 | $9.15 | $9.19 | $9.19 | 2,321,400 |
| 2025-04-29 | $9.28 | $9.38 | $9.23 | $9.33 | $9.33 | 1,819,300 |
| 2025-04-28 | $9.30 | $9.45 | $9.20 | $9.28 | $9.28 | 2,220,800 |
| 2025-04-25 | $9.49 | $9.54 | $9.38 | $9.40 | $9.40 | 3,061,000 |
| 2025-04-24 | $9.53 | $9.61 | $9.35 | $9.49 | $9.49 | 4,668,100 |
| 2025-04-23 | $9.53 | $9.77 | $9.50 | $9.57 | $9.57 | 9,160,590 |
| 2025-04-22 | $8.93 | $9.86 | $8.92 | $9.86 | $9.86 | 10,745,540 |
| 2025-04-21 | $8.83 | $8.97 | $8.83 | $8.96 | $8.96 | 1,560,970 |
| 2025-04-18 | $8.95 | $8.97 | $8.80 | $8.91 | $8.91 | 1,592,500 |
| 2025-04-17 | $8.71 | $8.98 | $8.71 | $8.93 | $8.93 | 2,192,300 |
| 2025-04-16 | $8.95 | $9.06 | $8.73 | $8.82 | $8.82 | 2,284,700 |
| 2025-04-15 | $8.97 | $9.02 | $8.90 | $8.95 | $8.95 | 1,732,040 |
| 2025-04-14 | $8.96 | $9.03 | $8.90 | $8.98 | $8.98 | 2,268,200 |
| 2025-04-11 | $8.88 | $9.02 | $8.82 | $8.89 | $8.89 | 2,828,600 |
| 2025-04-10 | $8.76 | $8.95 | $8.76 | $8.89 | $8.89 | 3,455,000 |
| 2025-04-09 | $8.59 | $8.76 | $8.25 | $8.72 | $8.72 | 5,035,140 |
| 2025-04-08 | $8.53 | $8.79 | $8.48 | $8.70 | $8.70 | 3,997,300 |
| 2025-04-07 | $9.10 | $9.21 | $8.66 | $8.66 | $8.66 | 5,140,700 |
| 2025-04-03 | $9.53 | $9.63 | $9.44 | $9.62 | $9.62 | 2,568,100 |
| 2025-04-02 | $9.66 | $9.75 | $9.50 | $9.53 | $9.53 | 2,546,200 |
| 2025-04-01 | $9.60 | $9.75 | $9.59 | $9.65 | $9.65 | 2,497,100 |
| 2025-03-31 | $9.70 | $9.75 | $9.41 | $9.60 | $9.60 | 4,015,040 |
| 2025-03-28 | $9.96 | $10.20 | $9.79 | $9.82 | $9.82 | 6,150,720 |
| 2025-03-27 | $10.50 | $10.50 | $10.06 | $10.08 | $10.08 | 9,055,030 |
| 2025-03-26 | $10.85 | $11.06 | $10.61 | $10.61 | $10.61 | 10,600,250 |
| 2025-03-25 | $10.53 | $11.17 | $10.43 | $11.05 | $11.05 | 13,911,700 |
| 2025-03-24 | $10.40 | $10.77 | $10.12 | $10.71 | $10.71 | 13,584,600 |
| 2025-03-21 | $10.44 | $11.39 | $10.10 | $10.85 | $10.85 | 24,971,940 |
| 2025-03-20 | $9.90 | $10.36 | $9.44 | $10.36 | $10.36 | 5,834,140 |
| 2025-03-19 | $9.55 | $9.60 | $9.36 | $9.42 | $9.42 | 2,492,940 |
| 2025-03-18 | $9.44 | $9.56 | $9.42 | $9.53 | $9.53 | 2,564,870 |
| 2025-03-17 | $9.45 | $9.46 | $9.36 | $9.45 | $9.45 | 2,552,040 |
| 2025-03-14 | $9.20 | $9.38 | $9.14 | $9.35 | $9.35 | 3,396,940 |
| 2025-03-13 | $9.30 | $9.30 | $9.13 | $9.20 | $9.20 | 1,656,900 |
| 2025-03-12 | $9.26 | $9.34 | $9.23 | $9.25 | $9.25 | 1,682,700 |
| 2025-03-11 | $9.20 | $9.28 | $9.15 | $9.27 | $9.27 | 1,868,100 |
| 2025-03-10 | $9.16 | $9.29 | $9.12 | $9.26 | $9.26 | 2,280,860 |
| 2025-03-07 | $9.13 | $9.22 | $9.06 | $9.15 | $9.15 | 2,229,910 |
| 2025-03-06 | $9.08 | $9.15 | $9.05 | $9.10 | $9.10 | 1,591,800 |
| 2025-03-05 | $9.17 | $9.19 | $8.94 | $9.08 | $9.08 | 2,199,100 |
| 2025-03-04 | $9.28 | $9.28 | $9.07 | $9.14 | $9.14 | 1,936,400 |
| 2025-03-03 | $9.16 | $9.37 | $9.12 | $9.21 | $9.21 | 3,313,200 |
| 2025-02-28 | $9.22 | $9.38 | $9.11 | $9.11 | $9.11 | 2,864,610 |
| 2025-02-27 | $9.39 | $9.48 | $9.18 | $9.27 | $9.27 | 2,847,900 |
| 2025-02-26 | $9.15 | $9.48 | $9.15 | $9.39 | $9.39 | 3,961,800 |
| 2025-02-25 | $9.08 | $9.29 | $9.04 | $9.17 | $9.17 | 2,484,100 |
| 2025-02-24 | $9.00 | $9.19 | $9.00 | $9.13 | $9.13 | 2,604,860 |
| 2025-02-20 | $9.27 | $9.30 | $9.16 | $9.19 | $9.19 | 1,454,000 |
| 2025-02-19 | $9.19 | $9.28 | $9.14 | $9.27 | $9.27 | 1,668,040 |
| 2025-02-18 | $9.36 | $9.43 | $9.14 | $9.18 | $9.18 | 2,034,300 |
| 2025-02-17 | $9.36 | $9.39 | $9.28 | $9.33 | $9.33 | 1,897,700 |
| 2025-02-14 | $9.31 | $9.57 | $9.26 | $9.32 | $9.32 | 2,869,400 |
| 2025-02-13 | $9.33 | $9.41 | $9.26 | $9.30 | $9.30 | 2,020,200 |
| 2025-02-12 | $9.23 | $9.33 | $9.23 | $9.31 | $9.31 | 1,550,800 |
| 2025-02-11 | $9.31 | $9.35 | $9.22 | $9.27 | $9.27 | 1,470,200 |
| 2025-02-10 | $9.28 | $9.33 | $9.21 | $9.31 | $9.31 | 1,697,310 |
| 2025-02-07 | $9.04 | $9.35 | $9.04 | $9.27 | $9.27 | 2,748,500 |
| 2025-02-06 | $9.01 | $9.07 | $8.84 | $9.07 | $9.07 | 1,777,500 |
| 2025-02-05 | $9.04 | $9.13 | $8.95 | $8.98 | $8.98 | 1,549,300 |
| 2025-01-27 | $9.01 | $9.25 | $9.01 | $9.03 | $9.03 | 1,594,740 |
| 2025-01-24 | $9.02 | $9.07 | $8.94 | $9.03 | $9.03 | 1,453,210 |
| 2025-01-23 | $9.03 | $9.21 | $9.00 | $9.02 | $9.02 | 1,488,400 |
| 2025-01-22 | $9.07 | $9.07 | $8.97 | $8.99 | $8.99 | 795,400 |
| 2025-01-21 | $9.11 | $9.20 | $8.99 | $9.07 | $9.07 | 1,271,200 |
| 2025-01-20 | $9.15 | $9.28 | $8.99 | $9.10 | $9.10 | 1,472,000 |
| 2025-01-17 | $9.18 | $9.45 | $9.08 | $9.12 | $9.12 | 1,444,100 |
| 2025-01-16 | $9.18 | $9.34 | $9.07 | $9.25 | $9.25 | 2,243,300 |
| 2025-01-15 | $9.08 | $9.18 | $8.93 | $9.09 | $9.09 | 1,551,100 |
| 2025-01-14 | $8.23 | $9.08 | $8.23 | $9.08 | $9.08 | 1,902,530 |
| 2025-01-13 | $8.75 | $8.91 | $8.56 | $8.86 | $8.86 | 1,225,300 |
| 2025-01-09 | $9.01 | $9.10 | $8.93 | $9.00 | $9.00 | 827,270 |
| 2025-01-08 | $9.00 | $9.11 | $8.83 | $9.06 | $9.06 | 1,291,510 |
| 2025-01-07 | $9.12 | $9.12 | $8.90 | $9.07 | $9.07 | 1,246,520 |
| 2025-01-06 | $9.00 | $9.05 | $8.68 | $8.99 | $8.99 | 1,853,360 |
| 2025-01-03 | $9.28 | $9.39 | $8.89 | $8.91 | $8.91 | 2,666,900 |
| 2025-01-02 | $9.47 | $9.60 | $9.21 | $9.29 | $9.29 | 1,917,600 |
| 2024-12-31 | $9.76 | $9.85 | $9.49 | $9.49 | $9.49 | 1,770,600 |
| 2024-12-30 | $9.92 | $9.92 | $9.61 | $9.75 | $9.75 | 1,286,500 |
| 2024-12-27 | $9.70 | $9.86 | $9.64 | $9.78 | $9.78 | 1,391,800 |
| 2024-12-26 | $9.71 | $9.80 | $9.62 | $9.71 | $9.71 | 1,566,000 |
| 2024-12-25 | $9.82 | $9.93 | $9.57 | $9.66 | $9.66 | 1,371,900 |
| 2024-12-24 | $9.92 | $9.92 | $9.68 | $9.85 | $9.85 | 1,326,330 |
| 2024-12-23 | $10.09 | $10.09 | $9.70 | $9.72 | $9.72 | 2,398,700 |
| 2024-12-20 | $9.95 | $10.19 | $9.88 | $10.03 | $10.03 | 1,720,500 |
| 2024-12-19 | $10.01 | $10.02 | $9.81 | $9.91 | $9.91 | 2,058,450 |
| 2024-12-18 | $9.99 | $10.18 | $9.95 | $10.01 | $10.01 | 1,599,100 |
| 2024-12-17 | $10.20 | $10.30 | $9.93 | $9.98 | $9.98 | 2,841,290 |
| 2024-12-16 | $10.36 | $10.47 | $10.21 | $10.26 | $10.26 | 2,080,990 |
| 2024-12-13 | $10.81 | $10.87 | $10.37 | $10.39 | $10.39 | 5,072,700 |
| 2024-12-12 | $10.52 | $10.88 | $10.42 | $10.73 | $10.73 | 4,725,580 |
| 2024-12-11 | $10.40 | $10.53 | $10.38 | $10.49 | $10.49 | 2,133,010 |
| 2024-12-10 | $10.64 | $10.68 | $10.35 | $10.37 | $10.37 | 2,677,100 |
| 2024-12-09 | $10.45 | $10.49 | $10.25 | $10.39 | $10.39 | 2,221,840 |
| 2024-12-06 | $10.32 | $10.46 | $10.26 | $10.44 | $10.44 | 1,900,710 |
| 2024-12-05 | $10.46 | $10.46 | $10.32 | $10.35 | $10.35 | 2,014,700 |
| 2024-12-04 | $10.67 | $10.67 | $10.38 | $10.43 | $10.43 | 2,334,210 |
| 2024-12-03 | $10.69 | $10.78 | $10.55 | $10.68 | $10.68 | 2,599,600 |
| 2024-12-02 | $10.49 | $10.69 | $10.40 | $10.69 | $10.69 | 3,020,700 |
| 2024-11-29 | $10.54 | $10.64 | $10.47 | $10.59 | $10.59 | 3,562,500 |
| 2024-11-28 | $10.25 | $10.77 | $10.25 | $10.59 | $10.59 | 5,225,270 |
| 2024-11-27 | $10.40 | $10.40 | $10.00 | $10.30 | $10.30 | 2,394,570 |
| 2024-11-26 | $10.15 | $10.59 | $10.15 | $10.40 | $10.40 | 3,337,500 |
| 2024-11-25 | $9.93 | $10.28 | $9.91 | $10.22 | $10.22 | 2,475,800 |
| 2024-11-22 | $10.40 | $10.40 | $9.92 | $9.93 | $9.93 | 2,768,400 |
| 2024-11-21 | $10.36 | $10.48 | $10.22 | $10.37 | $10.37 | 1,876,000 |
| 2024-11-20 | $10.27 | $10.40 | $10.23 | $10.36 | $10.36 | 1,861,800 |
| 2024-11-19 | $10.12 | $10.34 | $10.08 | $10.29 | $10.29 | 2,195,210 |
| 2024-11-18 | $10.21 | $10.38 | $10.05 | $10.11 | $10.11 | 2,557,370 |
| 2024-11-15 | $10.44 | $10.55 | $10.22 | $10.22 | $10.22 | 2,565,800 |
| 2024-11-14 | $10.70 | $10.76 | $10.39 | $10.45 | $10.45 | 3,949,140 |
| 2024-11-13 | $10.74 | $10.82 | $10.46 | $10.74 | $10.74 | 3,563,310 |
| 2024-11-12 | $10.89 | $11.05 | $10.67 | $10.75 | $10.75 | 4,944,470 |
| 2024-11-11 | $10.56 | $10.98 | $10.45 | $10.89 | $10.89 | 5,949,510 |
| 2024-11-08 | $10.70 | $10.95 | $10.46 | $10.49 | $10.49 | 5,252,700 |
| 2024-11-07 | $10.40 | $10.68 | $10.20 | $10.67 | $10.67 | 5,750,300 |
| 2024-11-06 | $10.46 | $10.65 | $10.30 | $10.42 | $10.42 | 5,485,500 |
| 2024-11-05 | $10.25 | $10.49 | $10.23 | $10.44 | $10.44 | 4,322,700 |
| 2024-11-04 | $10.31 | $10.45 | $10.14 | $10.32 | $10.32 | 5,332,200 |
| 2024-11-01 | $10.72 | $10.90 | $10.39 | $10.40 | $10.40 | 5,146,800 |
| 2024-10-31 | $10.78 | $11.03 | $10.65 | $10.80 | $10.80 | 5,908,900 |
| 2024-10-30 | $10.60 | $11.19 | $10.54 | $10.76 | $10.76 | 5,498,600 |
| 2024-10-29 | $11.30 | $11.59 | $10.75 | $10.78 | $10.78 | 8,152,100 |
| 2024-10-28 | $11.60 | $11.61 | $10.98 | $11.07 | $11.07 | 9,148,000 |
| 2024-10-25 | $10.51 | $11.41 | $10.41 | $11.12 | $11.12 | 11,513,500 |
| 2024-10-24 | $10.71 | $10.71 | $10.37 | $10.41 | $10.41 | 6,076,750 |
| 2024-10-23 | $10.15 | $10.80 | $10.00 | $10.80 | $10.80 | 9,805,050 |
| 2024-10-22 | $9.95 | $10.13 | $9.81 | $10.12 | $10.12 | 4,948,160 |
| 2024-10-21 | $9.81 | $10.14 | $9.76 | $9.91 | $9.91 | 5,172,300 |
| 2024-10-18 | $9.62 | $9.88 | $9.54 | $9.76 | $9.76 | 4,467,720 |
| 2024-10-17 | $9.95 | $9.97 | $9.66 | $9.66 | $9.66 | 2,425,780 |
| 2024-10-16 | $9.69 | $9.97 | $9.68 | $9.89 | $9.89 | 2,102,500 |
| 2024-10-15 | $10.07 | $10.17 | $9.89 | $9.89 | $9.89 | 2,622,660 |
| 2024-10-14 | $9.90 | $10.15 | $9.77 | $10.12 | $10.12 | 3,062,200 |
| 2024-10-11 | $10.22 | $10.23 | $9.75 | $9.81 | $9.81 | 3,490,300 |
| 2024-10-10 | $10.21 | $10.49 | $10.01 | $10.25 | $10.25 | 4,656,100 |
| 2024-10-09 | $11.10 | $11.15 | $10.21 | $10.21 | $10.21 | 8,628,720 |
| 2024-10-08 | $11.64 | $11.64 | $10.80 | $11.34 | $11.34 | 11,164,380 |
| 2024-09-30 | $10.06 | $10.59 | $9.81 | $10.58 | $10.58 | 10,656,130 |
| 2024-09-27 | $9.30 | $9.68 | $9.24 | $9.65 | $9.65 | 4,629,240 |
| 2024-09-26 | $8.77 | $9.12 | $8.70 | $9.12 | $9.12 | 3,777,790 |
| 2024-09-25 | $8.68 | $9.02 | $8.68 | $8.78 | $8.78 | 4,552,800 |
| 2024-09-24 | $8.35 | $8.65 | $8.35 | $8.65 | $8.65 | 3,903,470 |
| 2024-09-23 | $8.50 | $8.50 | $8.30 | $8.36 | $8.36 | 1,802,100 |
| 2024-09-20 | $8.60 | $8.60 | $8.30 | $8.35 | $8.35 | 2,571,900 |
| 2024-09-19 | $8.45 | $8.74 | $8.43 | $8.60 | $8.60 | 2,561,000 |
| 2024-09-18 | $8.60 | $8.67 | $8.32 | $8.44 | $8.44 | 2,284,920 |
| 2024-09-13 | $8.80 | $8.93 | $8.60 | $8.60 | $8.60 | 3,722,580 |
| 2024-09-12 | $8.92 | $9.18 | $8.85 | $8.85 | $8.85 | 3,818,180 |
| 2024-09-11 | $8.97 | $9.23 | $8.93 | $8.96 | $8.96 | 4,656,540 |
| 2024-09-10 | $9.02 | $9.08 | $8.87 | $9.02 | $9.02 | 3,285,800 |
| 2024-09-09 | $9.00 | $9.16 | $8.94 | $9.01 | $9.01 | 3,894,400 |
| 2024-09-06 | $9.53 | $9.64 | $9.04 | $9.05 | $9.05 | 7,019,980 |
| 2024-09-05 | $9.36 | $9.95 | $9.36 | $9.47 | $9.47 | 11,631,430 |
| 2024-09-04 | $8.86 | $9.91 | $8.86 | $9.29 | $9.29 | 14,703,330 |
| 2024-09-03 | $8.26 | $9.06 | $8.19 | $9.06 | $9.06 | 6,173,540 |
| 2024-09-02 | $8.33 | $8.48 | $8.23 | $8.24 | $8.24 | 2,494,000 |
| 2024-08-30 | $8.32 | $8.49 | $8.05 | $8.40 | $8.40 | 3,241,300 |
| 2024-08-29 | $8.23 | $8.44 | $8.14 | $8.40 | $8.40 | 1,775,300 |
| 2024-08-28 | $8.18 | $8.27 | $8.06 | $8.20 | $8.20 | 1,228,900 |
| 2024-08-27 | $8.26 | $8.36 | $8.08 | $8.16 | $8.16 | 1,998,310 |
| 2024-08-26 | $8.23 | $8.50 | $8.23 | $8.32 | $8.32 | 2,105,600 |
| 2024-08-23 | $8.20 | $8.27 | $8.13 | $8.18 | $8.18 | 1,219,200 |
| 2024-08-22 | $8.36 | $8.42 | $8.13 | $8.14 | $8.14 | 1,460,500 |
| 2024-08-21 | $8.45 | $8.48 | $8.33 | $8.33 | $8.33 | 980,810 |
| 2024-08-20 | $8.58 | $8.60 | $8.39 | $8.42 | $8.42 | 1,201,200 |
| 2024-08-19 | $8.65 | $8.73 | $8.56 | $8.58 | $8.58 | 1,241,600 |
| 2024-08-16 | $8.80 | $8.85 | $8.61 | $8.63 | $8.63 | 1,587,000 |
| 2024-08-15 | $8.73 | $8.89 | $8.62 | $8.81 | $8.81 | 1,738,800 |
| 2024-08-14 | $8.93 | $8.99 | $8.73 | $8.74 | $8.74 | 1,263,400 |
| 2024-08-13 | $8.81 | $8.95 | $8.65 | $8.90 | $8.90 | 1,936,400 |
| 2024-08-12 | $8.92 | $9.01 | $8.80 | $8.82 | $8.82 | 1,439,500 |
| 2024-08-09 | $9.14 | $9.15 | $8.91 | $8.91 | $8.91 | 1,766,600 |
| 2024-08-08 | $8.92 | $9.14 | $8.87 | $9.09 | $9.09 | 2,890,390 |
| 2024-08-07 | $9.00 | $9.01 | $8.85 | $8.97 | $8.97 | 1,947,700 |
| 2024-08-06 | $8.92 | $9.07 | $8.91 | $9.02 | $9.02 | 2,448,500 |
| 2024-08-05 | $8.84 | $9.04 | $8.81 | $8.84 | $8.84 | 2,186,800 |
| 2024-08-02 | $8.90 | $9.05 | $8.86 | $8.94 | $8.94 | 2,243,500 |
| 2024-08-01 | $9.09 | $9.12 | $8.85 | $8.94 | $8.94 | 2,187,600 |
| 2024-07-31 | $8.68 | $9.05 | $8.68 | $9.04 | $9.04 | 2,745,400 |
| 2024-07-30 | $8.55 | $8.78 | $8.55 | $8.74 | $8.74 | 1,044,020 |
| 2024-07-29 | $8.82 | $8.86 | $8.67 | $8.72 | $8.72 | 1,278,800 |
| 2024-07-26 | $8.71 | $8.92 | $8.62 | $8.84 | $8.84 | 2,709,900 |
| 2024-07-25 | $8.49 | $9.04 | $8.38 | $8.78 | $8.78 | 3,631,900 |
| 2024-07-24 | $8.58 | $8.60 | $8.36 | $8.38 | $8.38 | 1,809,410 |
| 2024-07-23 | $8.90 | $8.90 | $8.52 | $8.53 | $8.53 | 1,443,800 |
| 2024-07-22 | $8.89 | $8.98 | $8.73 | $8.76 | $8.76 | 1,381,000 |
| 2024-07-19 | $8.86 | $8.90 | $8.69 | $8.89 | $8.89 | 1,260,200 |
| 2024-07-18 | $8.71 | $8.86 | $8.65 | $8.81 | $8.81 | 1,244,040 |
| 2024-07-17 | $8.90 | $9.03 | $8.85 | $8.86 | $8.86 | 1,544,770 |
| 2024-07-16 | $8.86 | $8.88 | $8.73 | $8.82 | $8.82 | 1,459,400 |
| 2024-07-15 | $9.12 | $9.13 | $8.84 | $8.87 | $8.87 | 1,638,280 |
| 2024-07-12 | $9.08 | $9.27 | $9.08 | $9.12 | $9.12 | 2,027,880 |
| 2024-07-11 | $8.80 | $9.13 | $8.80 | $9.06 | $9.06 | 2,565,650 |
| 2024-07-10 | $8.89 | $8.93 | $8.65 | $8.68 | $8.68 | 2,485,650 |
| 2024-07-09 | $8.77 | $8.93 | $8.61 | $8.91 | $8.91 | 1,891,950 |
| 2024-07-08 | $9.09 | $9.12 | $8.72 | $8.78 | $8.78 | 2,350,960 |
| 2024-07-05 | $9.05 | $9.21 | $9.02 | $9.15 | $9.15 | 1,140,500 |
| 2024-07-04 | $9.49 | $9.52 | $9.12 | $9.13 | $9.13 | 2,170,890 |
| 2024-07-03 | $9.51 | $9.60 | $9.47 | $9.52 | $9.52 | 1,064,600 |
| 2024-07-02 | $9.53 | $9.60 | $9.48 | $9.51 | $9.51 | 1,045,230 |
| 2024-07-01 | $9.58 | $9.60 | $9.41 | $9.55 | $9.55 | 1,389,400 |
| 2024-06-28 | $9.50 | $9.62 | $9.42 | $9.44 | $9.44 | 1,461,400 |
| 2024-06-27 | $9.62 | $9.63 | $9.46 | $9.50 | $9.50 | 1,575,100 |
| 2024-06-26 | $9.39 | $9.65 | $9.29 | $9.63 | $9.63 | 2,055,600 |
| 2024-06-25 | $9.49 | $9.60 | $9.34 | $9.35 | $9.35 | 1,903,530 |
| 2024-06-24 | $9.86 | $9.87 | $9.48 | $9.49 | $9.49 | 2,814,820 |
| 2024-06-21 | $10.03 | $10.14 | $9.88 | $9.88 | $9.88 | 1,886,920 |
| 2024-06-20 | $10.32 | $10.34 | $9.95 | $9.97 | $9.97 | 2,504,600 |
| 2024-06-19 | $10.34 | $10.38 | $10.27 | $10.33 | $10.33 | 1,529,820 |
| 2024-06-18 | $10.28 | $10.38 | $10.23 | $10.34 | $10.34 | 1,531,590 |
| 2024-06-17 | $10.51 | $10.51 | $10.28 | $10.31 | $10.31 | 2,577,200 |
| 2024-06-14 | $10.56 | $10.62 | $10.35 | $10.48 | $10.48 | 2,845,440 |
| 2024-06-13 | $10.69 | $10.74 | $10.47 | $10.52 | $10.52 | 2,403,420 |
| 2024-06-12 | $10.80 | $10.88 | $10.62 | $10.69 | $10.69 | 2,344,700 |
| 2024-06-11 | $10.66 | $10.86 | $10.48 | $10.81 | $10.81 | 1,849,410 |
| 2024-06-07 | $10.70 | $10.87 | $10.47 | $10.66 | $10.66 | 2,432,300 |
| 2024-06-06 | $11.07 | $11.16 | $10.60 | $10.70 | $10.70 | 4,274,900 |
| 2024-06-05 | $11.15 | $11.23 | $11.06 | $11.10 | $11.10 | 1,975,220 |
| 2024-06-04 | $11.10 | $11.26 | $11.03 | $11.25 | $11.25 | 2,224,900 |
| 2024-06-03 | $11.36 | $11.46 | $11.10 | $11.16 | $11.16 | 4,307,440 |
| 2024-05-31 | $11.67 | $11.87 | $11.51 | $11.52 | $11.52 | 3,390,450 |
| 2024-05-30 | $12.08 | $12.15 | $11.78 | $11.78 | $11.78 | 3,583,500 |
| 2024-05-29 | $11.85 | $12.26 | $11.81 | $12.08 | $12.08 | 5,075,610 |
| 2024-05-28 | $12.42 | $12.42 | $11.85 | $11.93 | $11.93 | 4,032,890 |
| 2024-05-27 | $12.36 | $12.48 | $11.92 | $12.16 | $12.16 | 4,678,770 |
| 2024-05-24 | $12.58 | $12.82 | $12.22 | $12.35 | $12.35 | 6,553,600 |
| 2024-05-23 | $12.97 | $12.97 | $12.50 | $12.58 | $12.58 | 9,749,690 |
| 2024-05-22 | $12.51 | $13.28 | $12.22 | $13.21 | $13.21 | 17,833,890 |
| 2024-05-21 | $12.41 | $13.06 | $12.26 | $12.66 | $12.66 | 14,816,930 |
| 2024-05-20 | $12.80 | $13.28 | $12.37 | $12.54 | $12.54 | 18,976,000 |
| 2024-05-17 | $11.29 | $12.28 | $11.22 | $12.28 | $12.28 | 7,533,950 |
| 2024-05-16 | $11.02 | $11.32 | $11.02 | $11.16 | $11.16 | 2,363,800 |
| 2024-05-15 | $11.03 | $11.19 | $11.02 | $11.07 | $11.07 | 1,398,570 |
| 2024-05-14 | $10.95 | $11.27 | $10.95 | $11.07 | $11.07 | 1,740,240 |
| 2024-05-13 | $11.19 | $11.19 | $10.80 | $11.05 | $11.05 | 2,593,500 |
| 2024-05-10 | $11.38 | $11.42 | $11.10 | $11.17 | $11.17 | 2,717,510 |
| 2024-05-09 | $11.10 | $11.49 | $11.08 | $11.40 | $11.40 | 3,250,900 |
| 2024-05-08 | $11.29 | $11.29 | $11.09 | $11.10 | $11.10 | 3,114,100 |
| 2024-05-07 | $11.34 | $11.45 | $11.25 | $11.34 | $11.34 | 2,769,600 |
| 2024-05-06 | $11.34 | $11.58 | $11.31 | $11.38 | $11.38 | 4,273,900 |
| 2024-04-30 | $11.80 | $11.87 | $11.24 | $11.35 | $11.35 | 6,624,370 |
| 2024-04-29 | $12.00 | $12.20 | $11.70 | $12.16 | $12.16 | 3,509,500 |
| 2024-04-26 | $11.37 | $11.69 | $11.34 | $11.63 | $11.63 | 2,445,700 |
| 2024-04-25 | $11.37 | $11.60 | $11.32 | $11.42 | $11.42 | 1,444,400 |
| 2024-04-24 | $11.43 | $11.49 | $11.29 | $11.43 | $11.43 | 1,374,700 |
| 2024-04-23 | $11.48 | $11.55 | $11.27 | $11.39 | $11.39 | 1,660,200 |
| 2024-04-22 | $11.44 | $11.58 | $11.19 | $11.40 | $11.40 | 2,056,900 |
| 2024-04-19 | $11.46 | $11.65 | $11.30 | $11.36 | $11.36 | 2,364,900 |
| 2024-04-18 | $11.80 | $11.80 | $11.48 | $11.59 | $11.59 | 2,171,200 |
| 2024-04-17 | $11.00 | $11.60 | $11.00 | $11.58 | $11.58 | 3,174,390 |
| 2024-04-16 | $11.49 | $11.57 | $10.96 | $10.97 | $10.97 | 3,769,000 |
| 2024-04-15 | $11.79 | $12.04 | $11.42 | $11.60 | $11.60 | 4,391,800 |
| 2024-04-12 | $12.15 | $12.22 | $11.90 | $11.90 | $11.90 | 2,018,370 |
| 2024-04-11 | $12.30 | $12.34 | $12.01 | $12.17 | $12.17 | 2,207,200 |
| 2024-04-10 | $12.46 | $12.48 | $12.12 | $12.28 | $12.28 | 2,658,000 |
| 2024-04-09 | $12.23 | $12.50 | $12.15 | $12.43 | $12.43 | 3,036,600 |
| 2024-04-08 | $12.50 | $12.60 | $12.13 | $12.14 | $12.14 | 2,662,070 |
| 2024-04-03 | $12.60 | $12.77 | $12.41 | $12.52 | $12.52 | 2,977,700 |
| 2024-04-02 | $12.68 | $12.77 | $12.57 | $12.67 | $12.67 | 3,188,800 |
| 2024-04-01 | $12.30 | $12.69 | $12.27 | $12.68 | $12.68 | 4,860,670 |
| 2024-03-29 | $12.04 | $12.33 | $12.00 | $12.23 | $12.23 | 3,530,820 |
| 2024-03-28 | $11.71 | $11.98 | $11.68 | $11.90 | $11.90 | 2,395,130 |
| 2024-03-27 | $12.11 | $12.16 | $11.73 | $11.73 | $11.73 | 2,544,030 |
| 2024-03-26 | $12.05 | $12.18 | $11.88 | $12.15 | $12.15 | 2,508,210 |
| 2024-03-25 | $12.14 | $12.32 | $11.95 | $11.95 | $11.95 | 2,711,610 |
| 2024-03-22 | $12.45 | $12.59 | $12.12 | $12.18 | $12.18 | 3,592,080 |
| 2024-03-21 | $12.66 | $12.77 | $12.44 | $12.55 | $12.55 | 2,569,200 |
| 2024-03-20 | $12.66 | $12.73 | $12.43 | $12.64 | $12.64 | 3,942,700 |
| 2024-03-19 | $12.84 | $12.98 | $12.64 | $12.70 | $12.70 | 3,557,400 |
| 2024-03-18 | $12.74 | $12.90 | $12.70 | $12.90 | $12.90 | 2,654,690 |
| 2024-03-15 | $12.81 | $12.94 | $12.60 | $12.70 | $12.70 | 2,780,320 |
| 2024-03-14 | $12.93 | $12.99 | $12.63 | $12.79 | $12.79 | 2,456,720 |
| 2024-03-13 | $13.05 | $13.10 | $12.85 | $12.88 | $12.88 | 3,090,880 |
| 2024-03-12 | $13.10 | $13.12 | $12.91 | $13.04 | $13.04 | 4,027,330 |
| 2024-03-11 | $13.00 | $13.47 | $13.00 | $13.15 | $13.15 | 8,896,100 |
| 2024-03-08 | $12.10 | $13.02 | $12.10 | $12.96 | $12.96 | 7,855,130 |
| 2024-03-07 | $12.29 | $12.38 | $12.08 | $12.09 | $12.09 | 1,864,300 |
| 2024-03-06 | $12.04 | $12.50 | $12.02 | $12.29 | $12.29 | 2,707,580 |
| 2024-03-05 | $12.25 | $12.28 | $12.05 | $12.10 | $12.10 | 2,157,610 |
| 2024-03-04 | $12.53 | $12.56 | $12.25 | $12.30 | $12.30 | 2,452,400 |
| 2024-03-01 | $12.44 | $12.54 | $12.30 | $12.45 | $12.45 | 2,324,850 |
| 2024-02-29 | $12.03 | $12.40 | $12.01 | $12.37 | $12.37 | 2,838,330 |
| 2024-02-28 | $12.55 | $12.92 | $12.08 | $12.08 | $12.08 | 4,122,080 |
| 2024-02-27 | $12.43 | $12.55 | $12.28 | $12.55 | $12.55 | 2,401,500 |
| 2024-02-26 | $12.34 | $12.56 | $12.22 | $12.45 | $12.45 | 3,046,450 |
| 2024-02-23 | $12.25 | $12.31 | $12.03 | $12.30 | $12.30 | 2,634,200 |
| 2024-02-22 | $12.08 | $12.37 | $12.07 | $12.17 | $12.17 | 2,180,400 |
| 2024-02-21 | $12.00 | $12.35 | $11.85 | $12.08 | $12.08 | 2,948,700 |
| 2024-02-20 | $12.08 | $12.20 | $11.83 | $12.02 | $12.02 | 2,967,450 |
| 2024-02-19 | $12.28 | $12.47 | $12.05 | $12.23 | $12.23 | 4,664,490 |
| 2024-02-08 | $11.40 | $12.20 | $11.36 | $12.05 | $12.05 | 5,918,170 |
| 2024-02-07 | $10.90 | $11.48 | $10.80 | $11.27 | $11.27 | 5,494,760 |
| 2024-02-06 | $10.03 | $11.07 | $9.70 | $10.83 | $10.83 | 6,151,660 |
| 2024-02-05 | $10.95 | $10.95 | $9.92 | $10.36 | $10.36 | 5,563,540 |
| 2024-02-02 | $11.55 | $11.67 | $10.50 | $10.90 | $10.90 | 4,638,100 |
| 2024-02-01 | $11.61 | $11.98 | $11.28 | $11.59 | $11.59 | 3,871,970 |
| 2024-01-31 | $12.24 | $12.39 | $11.73 | $11.73 | $11.73 | 3,890,930 |
| 2024-01-30 | $12.92 | $12.92 | $12.23 | $12.25 | $12.25 | 3,058,470 |
| 2024-01-29 | $13.35 | $13.66 | $12.95 | $12.95 | $12.95 | 3,353,700 |
| 2024-01-26 | $13.38 | $13.93 | $13.28 | $13.44 | $13.44 | 3,215,640 |
| 2024-01-25 | $12.81 | $13.38 | $12.62 | $13.35 | $13.35 | 3,892,890 |
| 2024-01-24 | $12.73 | $12.92 | $12.20 | $12.74 | $12.74 | 3,548,330 |
| 2024-01-23 | $12.75 | $12.88 | $12.17 | $12.70 | $12.70 | 4,540,930 |
| 2024-01-22 | $13.86 | $13.86 | $12.70 | $12.85 | $12.85 | 4,532,380 |
| 2024-01-19 | $13.95 | $14.28 | $13.70 | $13.70 | $13.70 | 3,622,760 |
| 2024-01-18 | $13.70 | $13.98 | $13.47 | $13.95 | $13.95 | 3,587,750 |
| 2024-01-17 | $14.18 | $14.18 | $13.76 | $13.76 | $13.76 | 2,979,340 |
| 2024-01-16 | $13.92 | $14.35 | $13.86 | $14.18 | $14.18 | 4,862,210 |
| 2024-01-15 | $13.88 | $14.08 | $13.80 | $13.98 | $13.98 | 3,346,680 |
| 2024-01-12 | $13.73 | $14.10 | $13.60 | $13.85 | $13.85 | 2,692,200 |
| 2024-01-11 | $13.50 | $13.72 | $13.44 | $13.71 | $13.71 | 2,370,100 |
| 2024-01-10 | $13.42 | $13.73 | $13.25 | $13.53 | $13.53 | 1,830,370 |
| 2024-01-09 | $13.36 | $13.69 | $13.20 | $13.44 | $13.44 | 2,104,890 |
| 2024-01-08 | $13.66 | $13.79 | $13.35 | $13.35 | $13.35 | 2,209,300 |
| 2024-01-05 | $13.87 | $14.09 | $13.65 | $13.70 | $13.70 | 1,512,600 |
| 2024-01-04 | $13.98 | $14.00 | $13.87 | $13.94 | $13.94 | 1,410,510 |
| 2024-01-03 | $13.83 | $14.04 | $13.83 | $13.98 | $13.98 | 2,394,760 |
| 2024-01-02 | $14.01 | $14.06 | $13.89 | $13.90 | $13.90 | 2,474,300 |
| 2024-01-01 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2023-12-29 | $13.85 | $14.05 | $13.76 | $14.03 | $14.03 | 2,775,420 |
| 2023-12-28 | $13.06 | $13.91 | $12.99 | $13.85 | $13.85 | 4,793,170 |
| 2023-12-27 | $13.13 | $13.15 | $12.96 | $13.06 | $13.06 | 1,672,710 |
| 2023-12-26 | $13.17 | $13.22 | $13.04 | $13.18 | $13.18 | 1,095,760 |
| 2023-12-25 | $13.33 | $13.34 | $13.11 | $13.18 | $13.18 | 1,476,000 |
| 2023-12-22 | $13.36 | $13.52 | $13.11 | $13.35 | $13.35 | 2,025,690 |
| 2023-12-21 | $13.12 | $13.43 | $12.96 | $13.36 | $13.36 | 2,102,410 |
| 2023-12-20 | $13.18 | $13.32 | $13.03 | $13.05 | $13.05 | 1,841,540 |
| 2023-12-19 | $13.09 | $13.35 | $13.03 | $13.23 | $13.23 | 2,033,980 |
| 2023-12-18 | $13.33 | $13.41 | $13.07 | $13.09 | $13.09 | 1,893,440 |
| 2023-12-15 | $13.32 | $13.48 | $13.30 | $13.35 | $13.35 | 1,445,550 |
| 2023-12-14 | $13.34 | $13.50 | $13.28 | $13.29 | $13.29 | 1,451,200 |
| 2023-12-13 | $13.46 | $13.46 | $13.26 | $13.29 | $13.29 | 1,407,600 |
| 2023-12-12 | $13.42 | $13.46 | $13.28 | $13.46 | $13.46 | 1,370,800 |
| 2023-12-11 | $13.26 | $13.43 | $13.10 | $13.38 | $13.38 | 2,420,200 |
| 2023-12-08 | $13.41 | $13.56 | $13.24 | $13.26 | $13.26 | 1,314,440 |
| 2023-12-07 | $13.50 | $13.50 | $13.23 | $13.41 | $13.41 | 1,752,300 |
| 2023-12-06 | $13.40 | $13.65 | $13.37 | $13.48 | $13.48 | 1,686,300 |
| 2023-12-05 | $13.52 | $13.62 | $13.37 | $13.37 | $13.37 | 1,388,690 |
| 2023-12-04 | $13.78 | $13.85 | $13.48 | $13.53 | $13.53 | 2,263,710 |
| 2023-12-01 | $13.70 | $13.82 | $13.55 | $13.77 | $13.77 | 1,874,900 |
| 2023-11-30 | $13.70 | $13.75 | $13.54 | $13.61 | $13.61 | 1,580,890 |
| 2023-11-29 | $13.94 | $13.96 | $13.68 | $13.69 | $13.69 | 1,824,100 |
| 2023-11-28 | $13.89 | $13.95 | $13.71 | $13.94 | $13.94 | 1,265,900 |
| 2023-11-27 | $14.01 | $14.01 | $13.70 | $13.83 | $13.83 | 2,099,140 |
| 2023-11-24 | $14.07 | $14.15 | $13.87 | $13.94 | $13.94 | 1,330,300 |
| 2023-11-23 | $13.90 | $14.06 | $13.83 | $14.03 | $14.03 | 1,287,540 |
| 2023-11-22 | $13.95 | $14.05 | $13.85 | $13.92 | $13.92 | 1,970,200 |
| 2023-11-21 | $14.20 | $14.28 | $13.97 | $13.98 | $13.98 | 2,069,030 |
| 2023-11-20 | $14.08 | $14.22 | $13.82 | $14.20 | $14.20 | 2,418,190 |
| 2023-11-17 | $13.90 | $14.04 | $13.83 | $14.00 | $14.00 | 1,411,770 |
| 2023-11-16 | $14.18 | $14.23 | $13.94 | $13.94 | $13.94 | 1,575,700 |
| 2023-11-15 | $14.02 | $14.25 | $14.01 | $14.19 | $14.19 | 2,241,500 |
| 2023-11-14 | $13.85 | $14.03 | $13.79 | $13.98 | $13.98 | 1,560,250 |
| 2023-11-13 | $13.98 | $13.99 | $13.72 | $13.87 | $13.87 | 1,407,570 |
| 2023-11-10 | $13.85 | $13.95 | $13.76 | $13.86 | $13.86 | 1,333,800 |
| 2023-11-09 | $13.90 | $14.06 | $13.83 | $13.95 | $13.95 | 1,465,970 |
| 2023-11-08 | $14.02 | $14.07 | $13.86 | $13.91 | $13.91 | 1,289,800 |
| 2023-11-07 | $13.96 | $14.04 | $13.87 | $13.96 | $13.96 | 1,580,600 |
| 2023-11-06 | $13.75 | $14.05 | $13.75 | $14.00 | $14.00 | 1,993,700 |
| 2023-11-03 | $13.60 | $13.84 | $13.50 | $13.76 | $13.76 | 1,854,800 |
| 2023-11-02 | $13.62 | $13.71 | $13.49 | $13.51 | $13.51 | 1,659,000 |
| 2023-11-01 | $13.60 | $13.76 | $13.56 | $13.62 | $13.62 | 1,891,240 |
| 2023-10-31 | $13.67 | $13.87 | $13.60 | $13.70 | $13.70 | 2,105,020 |
| 2023-10-30 | $13.59 | $13.89 | $13.47 | $13.76 | $13.76 | 3,604,600 |
| 2023-10-27 | $13.22 | $13.52 | $13.02 | $13.48 | $13.48 | 2,810,330 |
| 2023-10-26 | $13.45 | $13.45 | $13.04 | $13.22 | $13.22 | 2,186,030 |
| 2023-10-25 | $13.28 | $13.63 | $13.28 | $13.44 | $13.44 | 2,151,330 |
| 2023-10-24 | $13.18 | $13.25 | $12.97 | $13.21 | $13.21 | 1,763,530 |
| 2023-10-23 | $13.39 | $13.46 | $12.95 | $13.02 | $13.02 | 2,272,330 |
| 2023-10-20 | $13.44 | $13.76 | $13.42 | $13.46 | $13.46 | 1,506,290 |
| 2023-10-19 | $13.48 | $13.64 | $13.40 | $13.40 | $13.40 | 1,335,790 |
| 2023-10-18 | $13.76 | $13.85 | $13.56 | $13.59 | $13.59 | 1,370,500 |
| 2023-10-17 | $13.75 | $13.88 | $13.70 | $13.82 | $13.82 | 1,595,660 |
| 2023-10-16 | $13.96 | $13.98 | $13.69 | $13.72 | $13.72 | 1,742,600 |
| 2023-10-13 | $14.09 | $14.09 | $13.91 | $13.96 | $13.96 | 1,528,800 |
| 2023-10-12 | $13.97 | $14.20 | $13.92 | $14.16 | $14.16 | 1,926,300 |
| 2023-10-11 | $13.89 | $14.10 | $13.83 | $13.96 | $13.96 | 1,763,890 |
| 2023-10-10 | $14.11 | $14.14 | $13.86 | $13.88 | $13.88 | 1,701,990 |
| 2023-10-09 | $14.30 | $14.30 | $13.94 | $14.05 | $14.05 | 2,044,570 |
| 2023-09-28 | $14.25 | $14.34 | $14.10 | $14.33 | $14.33 | 1,835,640 |
| 2023-09-27 | $13.83 | $14.33 | $13.80 | $14.10 | $14.10 | 2,263,370 |
| 2023-09-26 | $14.49 | $14.49 | $13.86 | $13.95 | $13.95 | 3,182,590 |
| 2023-09-25 | $14.57 | $14.59 | $14.34 | $14.38 | $14.38 | 1,388,900 |
| 2023-09-22 | $14.40 | $14.59 | $14.30 | $14.57 | $14.57 | 1,297,900 |
| 2023-09-21 | $14.42 | $14.53 | $14.33 | $14.35 | $14.35 | 1,241,100 |
| 2023-09-20 | $14.52 | $14.65 | $14.46 | $14.46 | $14.46 | 1,178,770 |
| 2023-09-19 | $14.67 | $14.85 | $14.46 | $14.52 | $14.52 | 1,313,230 |
| 2023-09-18 | $14.62 | $14.89 | $14.45 | $14.67 | $14.67 | 1,668,440 |
| 2023-09-15 | $14.66 | $14.73 | $14.47 | $14.62 | $14.62 | 1,229,220 |
| 2023-09-14 | $14.68 | $14.77 | $14.46 | $14.58 | $14.58 | 1,480,100 |
| 2023-09-13 | $14.89 | $14.93 | $14.60 | $14.75 | $14.75 | 1,546,900 |
| 2023-09-12 | $15.03 | $15.07 | $14.86 | $14.94 | $14.94 | 1,279,310 |
| 2023-09-11 | $15.13 | $15.16 | $14.85 | $15.03 | $15.03 | 1,518,500 |
| 2023-09-08 | $15.13 | $15.22 | $15.00 | $15.03 | $15.03 | 1,241,150 |
| 2023-09-07 | $15.36 | $15.43 | $15.12 | $15.12 | $15.12 | 1,547,340 |
| 2023-09-06 | $15.29 | $15.42 | $15.13 | $15.36 | $15.36 | 1,591,000 |
| 2023-09-05 | $15.22 | $15.43 | $15.22 | $15.31 | $15.31 | 1,329,520 |
| 2023-09-04 | $15.21 | $15.31 | $15.16 | $15.31 | $15.31 | 2,191,650 |
| 2023-09-01 | $15.28 | $15.37 | $15.10 | $15.17 | $15.17 | 1,153,380 |
| 2023-08-31 | $15.30 | $15.38 | $15.12 | $15.24 | $15.24 | 2,166,620 |
| 2023-08-30 | $14.80 | $15.36 | $14.80 | $15.26 | $15.26 | 2,454,190 |
| 2023-08-29 | $14.41 | $14.95 | $14.41 | $14.93 | $14.93 | 2,099,920 |
| 2023-08-28 | $14.88 | $15.05 | $14.50 | $14.54 | $14.54 | 3,083,180 |
| 2023-08-25 | $14.53 | $14.62 | $14.28 | $14.30 | $14.30 | 1,743,810 |
| 2023-08-24 | $14.66 | $14.76 | $14.40 | $14.53 | $14.53 | 1,383,390 |
| 2023-08-23 | $14.90 | $14.91 | $14.61 | $14.61 | $14.61 | 1,922,390 |
| 2023-08-22 | $15.17 | $15.31 | $14.68 | $14.89 | $14.89 | 3,260,630 |
| 2023-08-21 | $15.30 | $15.45 | $15.10 | $15.18 | $15.18 | 2,130,000 |
| 2023-08-18 | $15.56 | $15.70 | $15.32 | $15.33 | $15.33 | 1,520,500 |
| 2023-08-17 | $15.45 | $15.58 | $15.23 | $15.57 | $15.57 | 1,285,500 |
| 2023-08-16 | $15.39 | $15.63 | $15.34 | $15.45 | $15.45 | 1,632,460 |
| 2023-08-15 | $15.67 | $15.77 | $15.36 | $15.43 | $15.43 | 1,741,900 |
| 2023-08-14 | $15.60 | $15.71 | $15.47 | $15.70 | $15.70 | 1,866,520 |
| 2023-08-11 | $16.23 | $16.23 | $15.73 | $15.74 | $15.74 | 2,350,770 |
| 2023-08-10 | $16.16 | $16.29 | $16.06 | $16.17 | $16.17 | 1,278,300 |
| 2023-08-09 | $16.31 | $16.31 | $16.11 | $16.16 | $16.16 | 1,506,200 |
| 2023-08-08 | $16.40 | $16.44 | $16.22 | $16.28 | $16.28 | 1,450,900 |
| 2023-08-07 | $16.71 | $16.72 | $16.33 | $16.38 | $16.38 | 2,133,820 |
| 2023-08-04 | $16.66 | $16.78 | $16.58 | $16.64 | $16.64 | 1,847,550 |
| 2023-08-03 | $16.60 | $16.68 | $16.50 | $16.64 | $16.64 | 1,540,530 |
| 2023-08-02 | $16.60 | $16.70 | $16.47 | $16.59 | $16.59 | 1,555,100 |
| 2023-08-01 | $16.71 | $16.71 | $16.47 | $16.66 | $16.66 | 2,401,920 |
| 2023-07-31 | $16.60 | $16.79 | $16.56 | $16.65 | $16.65 | 2,449,160 |
| 2023-07-28 | $16.36 | $16.57 | $16.29 | $16.51 | $16.51 | 2,168,430 |
| 2023-07-27 | $16.53 | $16.60 | $16.35 | $16.36 | $16.36 | 1,921,900 |
| 2023-07-26 | $16.53 | $16.58 | $16.45 | $16.51 | $16.51 | 1,960,990 |
| 2023-07-25 | $16.15 | $16.55 | $16.09 | $16.48 | $16.48 | 3,792,830 |
| 2023-07-24 | $16.20 | $16.22 | $15.97 | $16.04 | $16.04 | 1,891,360 |
| 2023-07-21 | $16.26 | $16.27 | $16.06 | $16.17 | $16.17 | 1,680,130 |
| 2023-07-20 | $16.20 | $16.49 | $16.17 | $16.22 | $16.22 | 3,663,300 |
| 2023-07-19 | $16.08 | $16.44 | $16.01 | $16.16 | $16.16 | 1,948,690 |
| 2023-07-18 | $15.81 | $16.29 | $15.71 | $16.16 | $16.16 | 2,513,840 |
| 2023-07-17 | $15.93 | $16.01 | $15.75 | $15.85 | $15.85 | 1,733,630 |
| 2023-07-14 | $16.33 | $16.37 | $15.97 | $16.01 | $16.01 | 3,170,300 |
| 2023-07-13 | $16.23 | $16.42 | $16.18 | $16.36 | $16.36 | 2,814,900 |
| 2023-07-12 | $16.38 | $16.41 | $16.12 | $16.14 | $16.14 | 1,990,200 |
| 2023-07-11 | $16.10 | $16.38 | $16.07 | $16.35 | $16.35 | 2,553,960 |
| 2023-07-10 | $15.99 | $16.29 | $15.96 | $16.07 | $16.07 | 2,531,000 |
| 2023-07-07 | $16.10 | $16.23 | $15.92 | $15.99 | $15.99 | 2,137,920 |
| 2023-07-06 | $16.32 | $16.37 | $16.09 | $16.11 | $16.11 | 2,640,810 |
| 2023-07-05 | $16.53 | $16.66 | $16.35 | $16.39 | $16.39 | 2,167,800 |
| 2023-07-04 | $16.37 | $16.70 | $16.32 | $16.59 | $16.59 | 3,907,150 |
| 2023-07-03 | $16.03 | $16.61 | $16.03 | $16.38 | $16.38 | 5,282,180 |
| 2023-06-30 | $15.78 | $16.10 | $15.69 | $15.96 | $15.96 | 2,183,130 |
| 2023-06-29 | $15.74 | $15.94 | $15.63 | $15.77 | $15.77 | 2,012,100 |
| 2023-06-28 | $15.91 | $15.91 | $15.60 | $15.74 | $15.74 | 2,085,720 |
| 2023-06-27 | $15.55 | $15.90 | $15.46 | $15.84 | $15.84 | 2,949,100 |
| 2023-06-26 | $15.55 | $15.85 | $15.36 | $15.58 | $15.58 | 2,975,310 |
| 2023-06-21 | $15.92 | $16.14 | $15.72 | $15.73 | $15.73 | 2,301,000 |
| 2023-06-20 | $15.98 | $16.13 | $15.87 | $15.92 | $15.92 | 2,059,440 |
| 2023-06-19 | $16.38 | $16.38 | $15.99 | $16.00 | $16.00 | 2,595,600 |
| 2023-06-16 | $15.80 | $16.24 | $15.80 | $16.20 | $16.20 | 3,920,640 |
| 2023-06-15 | $15.59 | $15.84 | $15.41 | $15.81 | $15.81 | 2,543,350 |
| 2023-06-14 | $15.63 | $15.74 | $15.48 | $15.49 | $15.49 | 1,679,630 |
| 2023-06-13 | $15.77 | $15.92 | $15.63 | $15.64 | $15.64 | 1,760,620 |
| 2023-06-12 | $15.46 | $15.85 | $15.27 | $15.78 | $15.78 | 2,927,400 |
| 2023-06-09 | $15.23 | $15.50 | $15.23 | $15.48 | $15.48 | 1,999,900 |
| 2023-06-08 | $15.46 | $15.62 | $15.25 | $15.40 | $15.40 | 2,420,300 |
| 2023-06-07 | $15.57 | $15.69 | $15.40 | $15.46 | $15.46 | 2,315,200 |
| 2023-06-06 | $15.78 | $15.85 | $15.49 | $15.54 | $15.54 | 2,448,500 |
| 2023-06-05 | $15.97 | $16.10 | $15.73 | $15.78 | $15.78 | 2,350,800 |
| 2023-06-02 | $15.29 | $15.97 | $15.21 | $15.95 | $15.95 | 5,337,440 |
| 2023-06-01 | $15.45 | $15.57 | $15.20 | $15.20 | $15.20 | 4,130,950 |
| 2023-05-31 | $15.51 | $15.80 | $15.51 | $15.61 | $15.61 | 3,638,230 |
| 2023-05-30 | $15.47 | $15.65 | $15.32 | $15.58 | $15.58 | 3,247,880 |
| 2023-05-29 | $16.04 | $16.04 | $15.49 | $15.52 | $15.52 | 4,437,450 |
| 2023-05-26 | $16.44 | $16.50 | $15.77 | $15.93 | $15.93 | 5,193,650 |
| 2023-05-25 | $16.58 | $16.63 | $16.26 | $16.44 | $16.44 | 4,197,840 |
| 2023-05-24 | $16.33 | $16.78 | $16.20 | $16.67 | $16.67 | 4,959,060 |
| 2023-05-23 | $16.55 | $17.01 | $16.42 | $16.45 | $16.45 | 4,813,700 |
| 2023-05-22 | $16.32 | $16.54 | $16.23 | $16.53 | $16.53 | 2,477,600 |
| 2023-05-19 | $16.31 | $16.40 | $16.21 | $16.38 | $16.38 | 1,551,130 |
| 2023-05-18 | $16.47 | $16.54 | $16.20 | $16.30 | $16.30 | 2,404,700 |
| 2023-05-17 | $16.36 | $16.57 | $16.32 | $16.45 | $16.45 | 2,231,220 |
| 2023-05-16 | $16.41 | $16.53 | $16.27 | $16.40 | $16.40 | 2,145,400 |
| 2023-05-15 | $16.21 | $16.46 | $16.15 | $16.45 | $16.45 | 2,394,020 |
| 2023-05-12 | $16.53 | $16.63 | $16.18 | $16.21 | $16.21 | 2,466,510 |
| 2023-05-11 | $16.50 | $16.68 | $16.43 | $16.59 | $16.59 | 1,970,850 |
| 2023-05-10 | $16.29 | $16.60 | $16.23 | $16.57 | $16.57 | 2,579,260 |
| 2023-05-09 | $16.61 | $16.78 | $16.35 | $16.39 | $16.39 | 3,077,100 |
| 2023-05-08 | $16.50 | $16.82 | $16.50 | $16.61 | $16.61 | 3,092,420 |
| 2023-05-05 | $17.11 | $17.16 | $16.21 | $16.50 | $16.50 | 6,763,020 |
| 2023-05-04 | $17.71 | $17.91 | $16.91 | $17.13 | $17.13 | 7,906,090 |
| 2023-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-05-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-04-28 | $18.00 | $18.39 | $18.00 | $18.25 | $18.25 | 2,634,500 |
| 2023-04-27 | $18.57 | $18.57 | $17.94 | $18.09 | $18.09 | 2,898,740 |
| 2023-04-26 | $17.84 | $18.50 | $17.77 | $18.39 | $18.39 | 3,209,140 |
| 2023-04-25 | $18.23 | $18.45 | $17.65 | $17.78 | $17.78 | 3,354,530 |
| 2023-04-24 | $18.50 | $18.51 | $18.12 | $18.31 | $18.31 | 2,615,250 |
| 2023-04-21 | $18.98 | $19.16 | $18.18 | $18.24 | $18.24 | 4,230,530 |
| 2023-04-20 | $19.23 | $19.40 | $18.60 | $18.88 | $18.88 | 3,115,750 |
| 2023-04-19 | $19.46 | $19.49 | $19.18 | $19.19 | $19.19 | 2,241,030 |
| 2023-04-18 | $19.57 | $19.78 | $19.41 | $19.46 | $19.46 | 2,657,420 |
| 2023-04-17 | $19.06 | $19.54 | $19.03 | $19.50 | $19.50 | 3,600,260 |
| 2023-04-14 | $18.94 | $19.24 | $18.94 | $19.06 | $19.06 | 3,129,650 |
| 2023-04-13 | $19.50 | $19.72 | $18.98 | $18.99 | $18.99 | 4,429,360 |
| 2023-04-12 | $19.97 | $20.03 | $19.40 | $19.50 | $19.50 | 3,896,520 |
| 2023-04-11 | $20.18 | $20.25 | $19.81 | $19.91 | $19.91 | 2,812,400 |
| 2023-04-10 | $20.20 | $20.37 | $20.12 | $20.14 | $20.14 | 1,856,570 |
| 2023-04-07 | $20.02 | $20.45 | $20.01 | $20.18 | $20.18 | 2,435,000 |
| 2023-04-06 | $20.28 | $20.38 | $20.01 | $20.07 | $20.07 | 3,281,180 |
| 2023-04-05 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-04-04 | $20.67 | $20.72 | $20.30 | $20.32 | $20.32 | 3,567,700 |
| 2023-04-03 | $20.62 | $20.89 | $20.50 | $20.68 | $20.68 | 3,748,970 |
| 2023-03-31 | $20.88 | $21.17 | $20.69 | $20.72 | $20.72 | 4,691,850 |
| 2023-03-30 | $20.39 | $21.26 | $20.21 | $20.92 | $20.92 | 7,416,300 |
| 2023-03-29 | $20.75 | $20.91 | $20.12 | $20.16 | $20.16 | 4,035,100 |
| 2023-03-28 | $21.14 | $21.19 | $20.77 | $20.77 | $20.77 | 2,456,440 |
| 2023-03-27 | $20.68 | $21.30 | $20.60 | $21.18 | $21.18 | 5,754,640 |
| 2023-03-24 | $20.46 | $20.86 | $20.35 | $20.72 | $20.72 | 3,766,190 |
| 2023-03-23 | $20.30 | $20.49 | $20.27 | $20.42 | $20.42 | 2,454,620 |
| 2023-03-22 | $20.37 | $20.41 | $20.12 | $20.37 | $20.37 | 2,940,430 |
| 2023-03-21 | $20.10 | $20.28 | $20.05 | $20.22 | $20.22 | 1,602,050 |
| 2023-03-20 | $19.86 | $20.20 | $19.81 | $20.10 | $20.10 | 3,061,020 |
| 2023-03-17 | $19.76 | $19.92 | $19.70 | $19.79 | $19.79 | 2,005,900 |
| 2023-03-16 | $20.07 | $20.18 | $19.52 | $19.61 | $19.61 | 2,763,370 |
| 2023-03-15 | $20.00 | $20.25 | $19.90 | $20.22 | $20.22 | 1,698,780 |
| 2023-03-14 | $20.01 | $20.21 | $19.77 | $19.86 | $19.86 | 2,209,260 |
| 2023-03-13 | $20.37 | $20.68 | $20.02 | $20.12 | $20.12 | 2,391,100 |
| 2023-03-10 | $20.31 | $20.56 | $20.27 | $20.42 | $20.42 | 2,018,370 |
| 2023-03-09 | $20.70 | $20.75 | $20.26 | $20.51 | $20.51 | 2,412,000 |
| 2023-03-08 | $20.70 | $20.92 | $20.50 | $20.71 | $20.71 | 1,900,930 |
| 2023-03-07 | $21.14 | $21.17 | $20.66 | $20.70 | $20.70 | 2,861,820 |
| 2023-03-06 | $21.36 | $21.39 | $20.85 | $21.14 | $21.14 | 2,818,550 |
| 2023-03-03 | $21.63 | $21.80 | $21.18 | $21.26 | $21.26 | 3,881,200 |
| 2023-03-02 | $21.59 | $21.80 | $21.57 | $21.63 | $21.63 | 3,503,700 |
| 2023-03-01 | $21.36 | $21.62 | $21.29 | $21.60 | $21.60 | 2,930,220 |
| 2023-02-28 | $21.20 | $21.40 | $21.14 | $21.40 | $21.40 | 2,341,330 |
| 2023-02-27 | $21.15 | $21.44 | $21.08 | $21.11 | $21.11 | 2,702,500 |
| 2023-02-24 | $21.66 | $21.88 | $21.22 | $21.44 | $21.44 | 4,505,900 |
| 2023-02-23 | $21.39 | $21.45 | $21.19 | $21.24 | $21.24 | 2,044,200 |
| 2023-02-22 | $21.26 | $21.51 | $21.20 | $21.34 | $21.34 | 2,060,070 |
| 2023-02-21 | $21.30 | $21.73 | $21.30 | $21.41 | $21.41 | 3,936,680 |
| 2023-02-20 | $20.81 | $21.37 | $20.72 | $21.31 | $21.31 | 3,443,970 |
| 2023-02-17 | $21.15 | $21.38 | $20.71 | $20.80 | $20.80 | 3,801,560 |
| 2023-02-16 | $21.68 | $21.76 | $20.85 | $21.14 | $21.14 | 4,090,100 |
| 2023-02-15 | $22.04 | $22.24 | $21.35 | $21.75 | $21.75 | 4,707,640 |
| 2023-02-14 | $21.95 | $22.33 | $21.80 | $21.98 | $21.98 | 3,873,240 |
| 2023-02-13 | $21.64 | $21.95 | $21.54 | $21.90 | $21.90 | 3,494,420 |
| 2023-02-10 | $21.86 | $21.86 | $21.45 | $21.66 | $21.66 | 2,863,700 |
| 2023-02-09 | $21.68 | $21.88 | $21.53 | $21.86 | $21.86 | 3,222,190 |
| 2023-02-08 | $21.58 | $22.05 | $21.37 | $21.74 | $21.74 | 4,848,670 |
| 2023-02-07 | $21.48 | $21.71 | $21.46 | $21.58 | $21.58 | 2,307,770 |
| 2023-02-06 | $21.80 | $21.89 | $21.48 | $21.49 | $21.49 | 4,034,580 |
| 2023-02-03 | $21.89 | $22.08 | $21.43 | $22.04 | $22.04 | 6,135,670 |
| 2023-02-02 | $22.13 | $22.29 | $21.80 | $21.97 | $21.97 | 5,815,090 |
| 2023-02-01 | $21.96 | $22.66 | $21.96 | $22.12 | $22.12 | 11,599,180 |
| 2023-01-31 | $21.16 | $21.58 | $21.07 | $21.44 | $21.44 | 2,632,200 |
| 2023-01-30 | $21.36 | $21.57 | $21.20 | $21.20 | $21.20 | 3,773,790 |
| 2023-01-20 | $20.88 | $21.31 | $20.86 | $21.14 | $21.14 | 3,093,330 |
| 2023-01-19 | $20.95 | $20.95 | $20.74 | $20.87 | $20.87 | 2,014,700 |
| 2023-01-18 | $20.82 | $21.00 | $20.71 | $20.92 | $20.92 | 2,363,600 |
| 2023-01-17 | $20.97 | $20.97 | $20.30 | $20.77 | $20.77 | 1,804,300 |
| 2023-01-16 | $20.65 | $20.95 | $20.43 | $20.79 | $20.79 | 2,830,270 |
| 2023-01-13 | $20.55 | $20.55 | $20.27 | $20.41 | $20.41 | 1,816,800 |
| 2023-01-12 | $20.36 | $20.59 | $20.28 | $20.38 | $20.38 | 1,943,500 |
| 2023-01-11 | $20.47 | $20.63 | $20.20 | $20.26 | $20.26 | 2,378,500 |
| 2023-01-10 | $20.70 | $20.83 | $20.49 | $20.60 | $20.60 | 2,176,120 |
| 2023-01-09 | $20.88 | $20.88 | $20.48 | $20.70 | $20.70 | 3,951,020 |
| 2023-01-06 | $20.70 | $21.25 | $20.45 | $20.84 | $20.84 | 6,050,090 |
| 2023-01-05 | $20.05 | $20.73 | $19.92 | $20.44 | $20.44 | 4,301,780 |
| 2023-01-04 | $20.20 | $20.35 | $19.92 | $20.02 | $20.02 | 2,516,040 |
| 2023-01-03 | $20.06 | $20.25 | $19.98 | $20.16 | $20.16 | 2,604,020 |
| 2023-01-02 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2022-12-30 | $19.80 | $20.25 | $19.80 | $20.04 | $20.04 | 1,843,300 |
| 2022-12-29 | $19.91 | $20.07 | $19.80 | $19.80 | $19.80 | 1,406,800 |
| 2022-12-28 | $19.91 | $20.23 | $19.86 | $20.00 | $20.00 | 2,100,370 |
| 2022-12-27 | $19.91 | $20.16 | $19.78 | $20.14 | $20.14 | 2,345,200 |
| 2022-12-26 | $19.00 | $20.21 | $18.94 | $19.90 | $19.90 | 3,159,190 |
| 2022-12-23 | $19.53 | $19.69 | $18.88 | $19.09 | $19.09 | 3,519,160 |
| 2022-12-22 | $20.44 | $20.46 | $19.48 | $19.71 | $19.71 | 3,530,860 |
| 2022-12-21 | $20.05 | $20.46 | $20.01 | $20.44 | $20.44 | 3,674,590 |
| 2022-12-20 | $20.09 | $20.23 | $19.71 | $20.08 | $20.08 | 2,100,770 |
| 2022-12-19 | $19.99 | $20.20 | $19.72 | $19.92 | $19.92 | 2,911,630 |
| 2022-12-16 | $20.55 | $20.66 | $19.81 | $19.99 | $19.99 | 4,610,590 |
| 2022-12-15 | $20.45 | $20.69 | $20.22 | $20.69 | $20.69 | 2,570,100 |
| 2022-12-14 | $20.66 | $21.00 | $20.40 | $20.45 | $20.45 | 3,671,700 |
| 2022-12-13 | $20.97 | $21.15 | $20.66 | $20.87 | $20.87 | 2,961,990 |
| 2022-12-12 | $21.15 | $21.30 | $20.90 | $20.95 | $20.95 | 3,238,030 |
| 2022-12-09 | $21.12 | $21.51 | $20.89 | $21.27 | $21.27 | 4,665,600 |
| 2022-12-08 | $21.50 | $21.82 | $21.20 | $21.24 | $21.24 | 5,160,860 |
| 2022-12-07 | $21.38 | $21.70 | $21.21 | $21.55 | $21.55 | 5,357,340 |
| 2022-12-06 | $21.98 | $21.99 | $21.55 | $21.75 | $21.75 | 5,880,360 |
| 2022-12-05 | $21.75 | $22.20 | $21.59 | $22.06 | $22.06 | 8,776,400 |
| 2022-12-01 | $21.92 | $22.35 | $21.80 | $22.01 | $22.01 | 8,269,820 |
| 2022-11-30 | $21.85 | $22.05 | $21.56 | $21.77 | $21.77 | 6,777,260 |
| 2022-11-29 | $21.50 | $22.00 | $21.48 | $21.88 | $21.88 | 8,280,860 |
| 2022-11-28 | $21.71 | $22.10 | $21.32 | $21.66 | $21.66 | 8,704,910 |
| 2022-11-25 | $21.56 | $22.38 | $21.50 | $22.20 | $22.20 | 14,930,130 |
| 2022-11-24 | $22.42 | $22.43 | $21.40 | $21.48 | $21.48 | 11,188,110 |
| 2022-11-23 | $21.00 | $22.11 | $20.99 | $22.05 | $22.05 | 17,089,550 |
| 2022-11-22 | $20.82 | $21.33 | $20.64 | $20.91 | $20.91 | 6,071,030 |
| 2022-11-21 | $20.66 | $20.95 | $20.28 | $20.94 | $20.94 | 3,938,650 |
| 2022-11-18 | $20.95 | $21.06 | $20.63 | $20.63 | $20.63 | 4,768,460 |
| 2022-11-17 | $21.05 | $21.05 | $20.53 | $20.78 | $20.78 | 4,108,060 |
| 2022-11-16 | $21.20 | $21.45 | $20.97 | $21.01 | $21.01 | 4,798,010 |
| 2022-11-15 | $20.62 | $21.35 | $20.49 | $21.35 | $21.35 | 7,243,920 |
| 2022-11-14 | $21.15 | $21.21 | $20.56 | $20.61 | $20.61 | 5,317,520 |
| 2022-11-11 | $21.65 | $21.88 | $20.92 | $20.99 | $20.99 | 8,951,440 |
| 2022-11-10 | $21.20 | $21.50 | $21.00 | $21.23 | $21.23 | 4,771,680 |
| 2022-11-09 | $21.82 | $21.98 | $21.45 | $21.45 | $21.45 | 4,384,140 |
| 2022-11-08 | $21.87 | $21.96 | $21.55 | $21.70 | $21.70 | 4,646,680 |
| 2022-11-07 | $22.19 | $22.31 | $21.81 | $21.88 | $21.88 | 8,510,180 |
| 2022-11-04 | $21.76 | $23.66 | $21.65 | $22.18 | $22.18 | 16,556,310 |
| 2022-11-03 | $20.57 | $22.00 | $20.45 | $21.65 | $21.65 | 13,648,310 |
| 2022-11-02 | $20.19 | $20.79 | $19.93 | $20.72 | $20.72 | 8,397,910 |
| 2022-11-01 | $19.41 | $20.10 | $19.30 | $20.05 | $20.05 | 7,238,440 |
| 2022-10-31 | $20.14 | $20.25 | $19.31 | $19.47 | $19.47 | 7,860,170 |
| 2022-10-28 | $21.05 | $21.29 | $19.88 | $20.11 | $20.11 | 12,277,250 |
| 2022-10-27 | $22.49 | $22.60 | $21.58 | $21.72 | $21.72 | 13,334,240 |
| 2022-10-26 | $22.02 | $23.78 | $21.25 | $22.89 | $22.89 | 22,211,560 |
| 2022-10-25 | $20.60 | $22.02 | $20.43 | $22.02 | $22.02 | 17,911,820 |
| 2022-10-24 | $19.80 | $20.60 | $19.77 | $20.02 | $20.02 | 6,791,970 |
| 2022-10-21 | $19.77 | $20.03 | $19.66 | $19.80 | $19.80 | 2,830,280 |
| 2022-10-20 | $19.92 | $19.99 | $19.31 | $19.76 | $19.76 | 4,962,740 |
| 2022-10-19 | $20.32 | $20.58 | $19.96 | $20.00 | $20.00 | 3,609,290 |
| 2022-10-18 | $20.36 | $20.56 | $20.06 | $20.32 | $20.32 | 4,192,360 |
| 2022-10-17 | $19.83 | $20.33 | $19.78 | $20.30 | $20.30 | 3,802,180 |
| 2022-10-14 | $19.87 | $20.55 | $19.75 | $20.30 | $20.30 | 6,386,520 |
| 2022-10-13 | $20.45 | $20.75 | $19.80 | $19.87 | $19.87 | 6,251,420 |
| 2022-10-12 | $19.22 | $19.97 | $18.80 | $19.88 | $19.88 | 3,693,080 |
| 2022-10-11 | $19.25 | $19.25 | $18.74 | $19.10 | $19.10 | 2,243,020 |
| 2022-10-10 | $19.29 | $19.68 | $18.91 | $18.92 | $18.92 | 3,588,420 |
| 2022-09-30 | $19.62 | $19.88 | $19.25 | $19.28 | $19.28 | 3,991,690 |
| 2022-09-29 | $19.53 | $20.09 | $19.22 | $19.68 | $19.68 | 4,621,880 |
| 2022-09-28 | $20.51 | $20.53 | $19.50 | $19.54 | $19.54 | 4,494,250 |
| 2022-09-27 | $20.22 | $20.60 | $20.16 | $20.50 | $20.50 | 3,159,040 |
| 2022-09-26 | $20.31 | $20.63 | $19.98 | $20.16 | $20.16 | 2,914,110 |
| 2022-09-23 | $20.90 | $21.13 | $20.03 | $20.32 | $20.32 | 3,448,960 |
| 2022-09-22 | $20.60 | $21.15 | $20.48 | $20.84 | $20.84 | 3,019,050 |
| 2022-09-21 | $20.73 | $20.91 | $20.34 | $20.83 | $20.83 | 3,171,050 |
| 2022-09-20 | $20.80 | $21.39 | $20.80 | $20.95 | $20.95 | 4,187,310 |
| 2022-09-19 | $21.00 | $21.47 | $20.62 | $20.86 | $20.86 | 4,005,940 |
| 2022-09-16 | $21.74 | $21.98 | $21.18 | $21.32 | $21.32 | 4,054,610 |
| 2022-09-15 | $23.40 | $23.55 | $21.58 | $21.99 | $21.99 | 7,009,540 |
| 2022-09-14 | $22.15 | $23.30 | $22.14 | $22.65 | $22.65 | 3,060,600 |
| 2022-09-13 | $23.24 | $23.25 | $22.75 | $22.89 | $22.89 | 3,749,570 |
| 2022-09-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2022-09-09 | $23.14 | $23.29 | $22.65 | $23.19 | $23.19 | 3,746,540 |
| 2022-09-08 | $23.54 | $23.93 | $23.12 | $23.19 | $23.19 | 4,709,360 |
| 2022-09-07 | $23.12 | $23.80 | $22.87 | $23.52 | $23.52 | 5,894,550 |
| 2022-09-06 | $22.75 | $23.38 | $22.40 | $23.18 | $23.18 | 6,496,080 |
| 2022-09-05 | $22.39 | $23.10 | $22.20 | $22.48 | $22.48 | 4,830,540 |
| 2022-09-02 | $22.31 | $22.55 | $21.88 | $22.42 | $22.42 | 4,895,030 |
| 2022-09-01 | $22.90 | $23.23 | $22.13 | $22.27 | $22.27 | 6,272,360 |
| 2022-08-31 | $23.76 | $23.89 | $22.43 | $22.74 | $22.74 | 8,234,360 |
| 2022-08-30 | $24.98 | $25.05 | $23.45 | $23.88 | $23.88 | 8,037,770 |
| 2022-08-29 | $24.28 | $25.02 | $23.89 | $24.85 | $24.85 | 5,386,540 |
| 2022-08-26 | $25.35 | $26.43 | $24.40 | $24.64 | $24.64 | 9,349,230 |
| 2022-08-25 | $25.48 | $26.00 | $25.06 | $25.35 | $25.35 | 5,359,910 |
| 2022-08-24 | $26.57 | $26.74 | $25.25 | $25.48 | $25.48 | 8,444,280 |
| 2022-08-23 | $27.50 | $27.66 | $26.56 | $26.60 | $26.60 | 6,324,990 |
| 2022-08-22 | $28.02 | $28.02 | $26.64 | $27.44 | $27.44 | 8,414,320 |
| 2022-08-19 | $28.30 | $28.47 | $27.50 | $28.18 | $28.18 | 11,806,780 |
| 2022-08-18 | $27.16 | $29.26 | $26.92 | $28.59 | $28.59 | 15,797,280 |
| 2022-08-17 | $27.05 | $27.74 | $26.80 | $27.15 | $27.15 | 8,370,840 |
| 2022-08-16 | $27.19 | $27.90 | $27.10 | $27.38 | $27.38 | 7,323,600 |
| 2022-08-15 | $27.57 | $27.57 | $26.85 | $27.22 | $27.22 | 8,581,120 |
| 2022-08-12 | $27.38 | $28.41 | $27.18 | $27.57 | $27.57 | 11,818,690 |
| 2022-08-11 | $27.48 | $27.95 | $27.07 | $27.38 | $27.38 | 12,295,410 |
| 2022-08-10 | $26.08 | $28.60 | $25.90 | $27.62 | $27.62 | 27,610,080 |
| 2022-08-09 | $25.33 | $27.35 | $25.30 | $26.59 | $26.59 | 30,974,960 |
| 2022-08-08 | $24.81 | $25.05 | $24.12 | $24.86 | $24.86 | 7,061,710 |
| 2022-08-05 | $24.28 | $25.00 | $23.75 | $24.98 | $24.98 | 11,150,920 |
| 2022-08-04 | $24.09 | $24.33 | $23.12 | $24.03 | $24.03 | 10,772,530 |
| 2022-08-03 | $24.85 | $25.53 | $23.83 | $23.94 | $23.94 | 13,114,020 |
| 2022-08-02 | $25.04 | $25.10 | $23.70 | $24.70 | $24.70 | 18,271,310 |
| 2022-08-01 | $26.10 | $26.98 | $24.70 | $25.49 | $25.49 | 28,829,010 |
| 2022-07-29 | $24.46 | $25.71 | $23.82 | $25.71 | $25.71 | 25,456,010 |
| 2022-07-28 | $23.04 | $23.70 | $22.70 | $23.37 | $23.37 | 10,200,800 |
| 2022-07-27 | $21.92 | $23.99 | $21.80 | $23.08 | $23.08 | 15,149,050 |
| 2022-07-26 | $21.23 | $22.19 | $20.90 | $21.94 | $21.94 | 7,537,090 |
| 2022-07-25 | $22.50 | $22.76 | $20.97 | $21.03 | $21.03 | 10,378,030 |
| 2022-07-22 | $23.32 | $23.40 | $22.49 | $22.76 | $22.76 | 8,663,070 |
| 2022-07-21 | $22.99 | $24.10 | $22.78 | $23.31 | $23.31 | 12,649,970 |
| 2022-07-20 | $22.78 | $22.82 | $22.43 | $22.74 | $22.74 | 4,807,500 |
| 2022-07-19 | $22.75 | $23.30 | $22.36 | $22.63 | $22.63 | 5,545,400 |
| 2022-07-18 | $22.61 | $22.78 | $22.30 | $22.67 | $22.67 | 4,597,500 |
| 2022-07-15 | $23.25 | $23.52 | $22.52 | $22.58 | $22.58 | 6,650,060 |
| 2022-07-14 | $23.03 | $23.66 | $22.59 | $23.42 | $23.42 | 7,341,280 |
| 2022-07-13 | $22.56 | $23.28 | $22.56 | $23.11 | $23.11 | 6,166,160 |
| 2022-07-12 | $22.85 | $23.09 | $22.52 | $22.70 | $22.70 | 4,993,860 |
| 2022-07-11 | $23.08 | $23.17 | $22.29 | $22.76 | $22.76 | 8,095,600 |
| 2022-07-08 | $23.56 | $24.30 | $23.30 | $23.40 | $23.40 | 7,486,790 |
| 2022-07-07 | $23.25 | $23.64 | $23.00 | $23.52 | $23.52 | 6,372,400 |
| 2022-07-06 | $23.40 | $23.87 | $23.00 | $23.30 | $23.30 | 7,817,590 |
| 2022-07-05 | $24.20 | $24.55 | $23.18 | $23.58 | $23.58 | 10,250,730 |
| 2022-07-04 | $24.62 | $24.63 | $23.66 | $24.01 | $24.01 | 9,693,720 |
| 2022-07-01 | $25.00 | $25.16 | $24.02 | $24.28 | $24.28 | 8,959,980 |
| 2022-06-30 | $24.68 | $25.30 | $24.60 | $25.02 | $25.02 | 9,585,530 |
| 2022-06-29 | $26.18 | $26.45 | $24.60 | $24.60 | $24.60 | 17,781,450 |
| 2022-06-28 | $27.05 | $27.70 | $25.47 | $26.22 | $26.22 | 26,945,970 |
| 2022-06-27 | $28.17 | $28.17 | $26.00 | $27.04 | $27.04 | 39,511,100 |
| 2022-06-24 | $23.39 | $25.61 | $23.39 | $25.61 | $25.61 | 8,985,160 |
| 2022-06-23 | $22.31 | $23.45 | $21.95 | $23.28 | $23.28 | 9,553,000 |
| 2022-06-22 | $22.61 | $22.98 | $22.30 | $22.31 | $22.31 | 6,913,370 |
| 2022-06-21 | $23.50 | $23.51 | $22.35 | $22.61 | $22.61 | 8,496,470 |
| 2022-06-20 | $23.30 | $23.85 | $23.00 | $23.13 | $23.13 | 9,492,310 |
| 2022-06-17 | $22.39 | $23.59 | $22.15 | $23.23 | $23.23 | 13,505,790 |
| 2022-06-16 | $22.10 | $22.95 | $22.10 | $22.44 | $22.44 | 8,194,440 |
| 2022-06-15 | $23.32 | $23.49 | $22.26 | $22.27 | $22.27 | 12,938,880 |
| 2022-06-14 | $23.37 | $23.37 | $22.02 | $23.18 | $23.18 | 11,947,050 |
| 2022-06-13 | $22.60 | $23.85 | $22.45 | $23.44 | $23.44 | 10,112,540 |
| 2022-06-10 | $22.60 | $23.23 | $22.40 | $22.83 | $22.83 | 7,461,340 |
| 2022-06-09 | $23.40 | $23.56 | $22.54 | $22.75 | $22.75 | 8,328,800 |
| 2022-06-08 | $23.50 | $24.00 | $23.16 | $23.52 | $23.52 | 10,233,650 |
| 2022-06-07 | $23.76 | $23.94 | $22.90 | $23.80 | $23.80 | 13,081,640 |
| 2022-06-06 | $23.09 | $24.30 | $22.70 | $24.00 | $24.00 | 16,524,240 |
| 2022-06-02 | $23.57 | $24.22 | $23.00 | $23.30 | $23.30 | 15,260,480 |
| 2022-06-01 | $22.77 | $24.50 | $22.07 | $24.10 | $24.10 | 20,649,570 |
| 2022-05-31 | $23.31 | $24.88 | $22.72 | $22.80 | $22.80 | 26,456,720 |
| 2022-05-30 | $21.19 | $22.68 | $20.42 | $22.68 | $22.68 | 19,771,320 |
| 2022-05-27 | $20.15 | $21.29 | $19.85 | $20.62 | $20.62 | 11,330,380 |
| 2022-05-26 | $19.60 | $20.14 | $19.18 | $19.92 | $19.92 | 5,817,900 |
| 2022-05-25 | $18.87 | $19.76 | $18.60 | $19.59 | $19.59 | 5,267,910 |
| 2022-05-24 | $19.85 | $19.97 | $18.90 | $18.90 | $18.90 | 5,881,230 |
| 2022-05-23 | $19.49 | $19.96 | $19.28 | $19.74 | $19.74 | 5,535,410 |
| 2022-05-20 | $19.58 | $19.74 | $19.23 | $19.61 | $19.61 | 7,249,500 |
| 2022-05-19 | $18.94 | $20.02 | $18.73 | $19.68 | $19.68 | 12,749,580 |
| 2022-05-18 | $18.62 | $19.30 | $18.43 | $18.92 | $18.92 | 6,786,600 |
| 2022-05-17 | $18.35 | $18.68 | $18.06 | $18.65 | $18.65 | 4,717,080 |
| 2022-05-16 | $18.59 | $18.97 | $18.20 | $18.35 | $18.35 | 4,442,990 |
| 2022-05-13 | $18.75 | $19.05 | $18.28 | $18.39 | $18.39 | 4,315,960 |
| 2022-05-12 | $18.38 | $19.16 | $18.05 | $18.71 | $18.71 | 7,341,800 |
| 2022-05-11 | $17.76 | $18.97 | $17.76 | $18.36 | $18.36 | 7,311,930 |
| 2022-05-10 | $17.37 | $18.05 | $17.20 | $17.76 | $17.76 | 6,283,060 |
| 2022-05-09 | $17.42 | $17.95 | $17.30 | $17.42 | $17.42 | 3,593,570 |
| 2022-05-06 | $17.75 | $17.94 | $17.00 | $17.50 | $17.50 | 4,440,940 |
| 2022-05-05 | $18.07 | $18.49 | $17.75 | $18.16 | $18.16 | 7,815,800 |
| 2022-05-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-05-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-04-29 | $16.35 | $17.82 | $16.10 | $17.82 | $17.82 | 9,113,690 |
| 2022-04-28 | $16.17 | $16.77 | $15.91 | $16.20 | $16.20 | 5,871,520 |
| 2022-04-27 | $15.52 | $16.20 | $15.27 | $16.19 | $16.19 | 8,858,960 |
| 2022-04-26 | $16.14 | $16.37 | $15.40 | $15.53 | $15.53 | 5,525,980 |
| 2022-04-25 | $17.50 | $17.50 | $16.14 | $16.14 | $16.14 | 8,610,810 |
| 2022-04-22 | $18.20 | $18.46 | $17.82 | $17.88 | $17.88 | 4,614,830 |
| 2022-04-21 | $19.19 | $19.34 | $18.29 | $18.40 | $18.40 | 4,404,130 |
| 2022-04-20 | $19.92 | $20.08 | $19.39 | $19.41 | $19.41 | 3,800,800 |
| 2022-04-19 | $19.96 | $20.65 | $19.70 | $19.92 | $19.92 | 4,719,120 |
| 2022-04-18 | $19.80 | $20.05 | $19.42 | $19.98 | $19.98 | 3,404,490 |
| 2022-04-15 | $20.08 | $20.46 | $19.82 | $20.14 | $20.14 | 3,564,300 |
| 2022-04-14 | $20.03 | $20.48 | $19.88 | $20.20 | $20.20 | 6,220,540 |
| 2022-04-13 | $21.23 | $21.23 | $19.81 | $20.05 | $20.05 | 8,423,230 |
| 2022-04-12 | $22.13 | $22.22 | $21.04 | $21.25 | $21.25 | 7,256,200 |
| 2022-04-11 | $22.99 | $23.46 | $22.16 | $22.32 | $22.32 | 7,482,210 |
| 2022-04-08 | $22.86 | $23.11 | $22.54 | $22.73 | $22.73 | 5,560,090 |
| 2022-04-07 | $22.88 | $23.48 | $22.21 | $22.65 | $22.65 | 7,211,500 |
| 2022-04-06 | $21.75 | $23.13 | $21.57 | $22.86 | $22.86 | 8,644,690 |
| 2022-04-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-04-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-04-01 | $21.91 | $22.19 | $21.51 | $21.91 | $21.91 | 6,145,300 |
| 2022-03-31 | $22.86 | $22.97 | $22.04 | $22.31 | $22.31 | 8,388,090 |
| 2022-03-30 | $23.37 | $23.74 | $21.93 | $23.72 | $23.72 | 21,256,460 |
| 2022-03-29 | $24.14 | $24.77 | $24.11 | $24.37 | $24.37 | 4,628,000 |
| 2022-03-28 | $24.62 | $24.90 | $23.85 | $24.00 | $24.00 | 7,284,240 |
| 2022-03-25 | $26.00 | $26.00 | $25.20 | $25.39 | $25.39 | 5,597,130 |
| 2022-03-24 | $26.41 | $26.41 | $25.53 | $26.00 | $26.00 | 8,149,440 |
| 2022-03-23 | $25.81 | $26.80 | $25.70 | $26.43 | $26.43 | 10,745,030 |
| 2022-03-22 | $25.64 | $26.05 | $25.20 | $25.75 | $25.75 | 5,793,150 |
| 2022-03-21 | $26.40 | $26.70 | $25.61 | $25.91 | $25.91 | 9,118,730 |
| 2022-03-18 | $25.07 | $26.26 | $24.70 | $26.05 | $26.05 | 11,653,200 |
| 2022-03-17 | $25.60 | $26.14 | $24.80 | $25.08 | $25.08 | 11,600,860 |
| 2022-03-16 | $24.00 | $25.30 | $23.12 | $25.27 | $25.27 | 14,085,430 |
| 2022-03-15 | $23.80 | $25.35 | $23.22 | $23.51 | $23.51 | 12,442,230 |
| 2022-03-14 | $25.01 | $25.85 | $24.02 | $24.09 | $24.09 | 10,431,180 |
| 2022-03-11 | $25.63 | $25.79 | $24.59 | $25.63 | $25.63 | 10,329,470 |
| 2022-03-10 | $25.81 | $26.57 | $25.60 | $26.15 | $26.15 | 14,640,080 |
| 2022-03-09 | $26.50 | $26.50 | $23.80 | $25.29 | $25.29 | 12,360,000 |
| 2022-03-08 | $25.98 | $27.15 | $25.60 | $25.89 | $25.89 | 15,173,580 |
| 2022-03-07 | $25.00 | $26.10 | $25.00 | $25.66 | $25.66 | 8,943,010 |
| 2022-03-04 | $25.20 | $25.78 | $24.59 | $25.48 | $25.48 | 8,825,160 |
| 2022-03-03 | $25.80 | $26.02 | $25.10 | $25.23 | $25.23 | 5,250,000 |
| 2022-03-02 | $24.90 | $26.00 | $24.77 | $25.63 | $25.63 | 8,732,560 |
| 2022-03-01 | $26.00 | $26.49 | $24.90 | $25.25 | $25.25 | 14,254,820 |
| 2022-02-28 | $25.88 | $26.19 | $24.88 | $26.00 | $26.00 | 10,936,550 |
| 2022-02-25 | $25.85 | $26.63 | $25.30 | $25.69 | $25.69 | 15,702,900 |
| 2022-02-24 | $24.32 | $26.36 | $23.82 | $25.04 | $25.04 | 17,069,060 |
| 2022-02-23 | $22.86 | $24.50 | $22.65 | $24.31 | $24.31 | 10,429,300 |
| 2022-02-22 | $23.50 | $23.55 | $22.50 | $22.80 | $22.80 | 10,011,980 |
| 2022-02-21 | $24.25 | $24.40 | $23.26 | $23.63 | $23.63 | 11,535,770 |
| 2022-02-18 | $25.35 | $25.40 | $24.15 | $24.25 | $24.25 | 9,281,790 |
| 2022-02-17 | $25.70 | $25.90 | $25.18 | $25.52 | $25.52 | 3,173,870 |
| 2022-02-16 | $25.42 | $26.03 | $25.17 | $25.71 | $25.71 | 2,650,450 |
| 2022-02-15 | $25.02 | $25.44 | $24.65 | $25.33 | $25.33 | 2,427,570 |
| 2022-02-14 | $25.30 | $25.66 | $24.82 | $25.03 | $25.03 | 2,793,100 |
| 2022-02-11 | $26.10 | $26.34 | $25.37 | $25.52 | $25.52 | 3,071,200 |
| 2022-02-10 | $26.69 | $26.80 | $26.00 | $26.36 | $26.36 | 2,426,230 |
| 2022-02-09 | $26.48 | $26.79 | $25.87 | $26.69 | $26.69 | 2,964,400 |
| 2022-02-08 | $26.40 | $26.83 | $26.00 | $26.55 | $26.55 | 2,892,000 |
| 2022-02-07 | $26.53 | $27.80 | $26.31 | $26.40 | $26.40 | 4,289,150 |
| 2022-02-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-02-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-02-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-02-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-01-28 | $26.87 | $26.87 | $25.70 | $26.05 | $26.05 | 2,733,480 |
| 2022-01-27 | $27.53 | $27.99 | $26.59 | $26.60 | $26.60 | 3,058,610 |
| 2022-01-26 | $27.06 | $27.98 | $26.71 | $27.42 | $27.42 | 3,752,600 |
| 2022-01-25 | $28.11 | $28.82 | $27.01 | $27.01 | $27.01 | 3,634,900 |
| 2022-01-24 | $27.70 | $28.38 | $27.60 | $28.00 | $28.00 | 3,103,120 |
| 2022-01-21 | $28.20 | $28.93 | $27.69 | $27.90 | $27.90 | 2,789,900 |
| 2022-01-20 | $29.65 | $29.65 | $28.08 | $28.20 | $28.20 | 3,101,500 |
| 2022-01-19 | $30.11 | $30.11 | $28.60 | $29.22 | $29.22 | 2,788,300 |
| 2022-01-18 | $30.00 | $30.80 | $29.45 | $29.97 | $29.97 | 3,914,100 |
| 2022-01-17 | $29.68 | $30.28 | $28.50 | $29.90 | $29.90 | 2,832,140 |
| 2022-01-14 | $30.05 | $30.80 | $29.49 | $29.97 | $29.97 | 3,649,930 |
| 2022-01-13 | $32.01 | $32.48 | $29.91 | $30.06 | $30.06 | 5,464,730 |
| 2022-01-12 | $32.00 | $32.65 | $31.56 | $32.53 | $32.53 | 2,167,940 |
| 2022-01-11 | $33.19 | $33.50 | $31.60 | $32.10 | $32.10 | 3,669,780 |
| 2022-01-10 | $35.29 | $35.47 | $32.55 | $33.26 | $33.26 | 6,443,970 |
| 2022-01-07 | $33.43 | $35.84 | $32.92 | $35.18 | $35.18 | 6,626,140 |
| 2022-01-06 | $31.87 | $34.62 | $31.70 | $33.41 | $33.41 | 6,220,700 |
| 2022-01-05 | $37.92 | $38.11 | $34.27 | $34.27 | $34.27 | 6,062,430 |
| 2022-01-04 | $39.00 | $40.58 | $36.30 | $38.08 | $38.08 | 7,995,960 |
| 2022-01-03 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 0 |
| 2021-12-31 | $37.27 | $38.38 | $35.87 | $36.89 | $36.89 | 9,625,530 |
| 2021-12-30 | $33.12 | $36.43 | $32.90 | $36.43 | $36.43 | 8,931,160 |
| 2021-12-29 | $32.83 | $33.50 | $32.20 | $33.12 | $33.12 | 3,154,900 |
| 2021-12-28 | $33.18 | $33.18 | $32.05 | $32.60 | $32.60 | 2,876,690 |
| 2021-12-27 | $33.29 | $33.48 | $32.30 | $32.95 | $32.95 | 2,642,980 |
| 2021-12-24 | $33.70 | $34.20 | $31.50 | $33.35 | $33.35 | 4,419,860 |
| 2021-12-23 | $33.70 | $34.25 | $33.30 | $33.90 | $33.90 | 4,141,310 |
| 2021-12-22 | $32.30 | $34.46 | $31.03 | $34.18 | $34.18 | 6,869,870 |
| 2021-12-21 | $31.45 | $32.94 | $31.45 | $32.30 | $32.30 | 2,874,780 |
| 2021-12-20 | $31.95 | $32.60 | $31.40 | $31.99 | $31.99 | 3,787,380 |
| 2021-12-17 | $33.18 | $33.58 | $31.68 | $31.92 | $31.92 | 4,007,130 |
| 2021-12-16 | $32.49 | $33.45 | $32.13 | $32.70 | $32.70 | 5,137,960 |
| 2021-12-15 | $32.86 | $33.98 | $32.69 | $32.88 | $32.88 | 4,617,920 |
| 2021-12-14 | $34.75 | $34.88 | $32.82 | $33.40 | $33.40 | 8,089,490 |
| 2021-12-13 | $34.77 | $36.36 | $33.45 | $34.51 | $34.51 | 8,257,510 |
| 2021-12-07 | $32.29 | $33.75 | $31.30 | $32.35 | $32.35 | 11,196,540 |
| 2021-12-06 | $29.60 | $32.21 | $29.15 | $32.21 | $32.21 | 8,099,130 |
| 2021-12-03 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 4,379,690 |
| 2021-12-02 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 8,826,060 |
| 2021-12-01 | $28.26 | $29.41 | $28.26 | $29.30 | $29.30 | 7,035,970 |
| 2021-11-30 | $28.65 | $28.88 | $28.00 | $28.13 | $28.13 | 3,829,380 |
| 2021-11-29 | $28.10 | $29.46 | $27.80 | $28.66 | $28.66 | 5,055,040 |
| 2021-11-26 | $28.90 | $29.52 | $28.15 | $28.52 | $28.52 | 6,313,810 |
| 2021-11-25 | $27.30 | $29.38 | $27.15 | $29.28 | $29.28 | 9,502,480 |
| 2021-11-24 | $27.77 | $27.87 | $27.10 | $27.28 | $27.28 | 6,523,080 |
| 2021-11-23 | $28.15 | $28.28 | $26.99 | $27.99 | $27.99 | 9,960,830 |
| 2021-11-22 | $27.81 | $29.01 | $27.43 | $28.15 | $28.15 | 9,368,430 |
| 2021-11-19 | $27.48 | $28.75 | $26.73 | $27.99 | $27.99 | 14,549,900 |
| 2021-11-18 | $25.13 | $27.31 | $25.13 | $27.31 | $27.31 | 11,776,870 |
| 2021-11-17 | $24.11 | $25.18 | $24.07 | $24.83 | $24.83 | 5,537,520 |
| 2021-11-16 | $24.50 | $24.95 | $23.80 | $24.14 | $24.14 | 7,040,920 |
| 2021-11-15 | $24.49 | $25.35 | $23.89 | $23.90 | $23.90 | 8,487,570 |
| 2021-11-12 | $23.59 | $25.53 | $23.32 | $24.44 | $24.44 | 10,034,820 |
| 2021-11-11 | $23.10 | $23.95 | $22.90 | $23.67 | $23.67 | 7,856,770 |
| 2021-11-10 | $22.15 | $23.44 | $22.10 | $23.10 | $23.10 | 10,455,840 |
| 2021-11-09 | $22.23 | $22.57 | $21.44 | $22.56 | $22.56 | 6,654,420 |
| 2021-11-08 | $22.81 | $22.90 | $22.05 | $22.12 | $22.12 | 6,101,410 |
| 2021-11-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 8,343,200 |
| 2021-11-04 | $22.96 | $23.10 | $22.50 | $22.68 | $22.68 | 7,972,310 |
| 2021-11-03 | $22.50 | $23.26 | $21.86 | $22.96 | $22.96 | 13,095,850 |
| 2021-11-02 | $21.89 | $22.97 | $21.31 | $22.49 | $22.49 | 13,746,710 |
| 2021-11-01 | $21.81 | $22.60 | $21.18 | $21.94 | $21.94 | 12,868,600 |
| 2021-10-29 | $22.50 | $22.73 | $21.45 | $22.03 | $22.03 | 19,635,860 |
| 2021-10-28 | $20.30 | $22.41 | $20.12 | $22.41 | $22.41 | 15,344,180 |
| 2021-10-27 | $19.81 | $20.42 | $19.30 | $20.37 | $20.37 | 6,521,420 |
| 2021-10-26 | $20.00 | $20.24 | $19.75 | $19.81 | $19.81 | 3,582,500 |
| 2021-10-25 | $19.03 | $20.26 | $18.82 | $20.00 | $20.00 | 7,023,980 |
| 2021-10-22 | $19.45 | $19.64 | $19.11 | $19.14 | $19.14 | 3,876,580 |
| 2021-10-21 | $20.10 | $20.16 | $19.62 | $19.70 | $19.70 | 4,291,960 |
| 2021-10-20 | $19.60 | $20.33 | $19.45 | $20.17 | $20.17 | 6,018,890 |
| 2021-10-19 | $19.01 | $19.88 | $19.01 | $19.70 | $19.70 | 4,366,690 |
| 2021-10-18 | $19.99 | $19.99 | $19.01 | $19.36 | $19.36 | 5,688,690 |
| 2021-10-15 | $20.01 | $20.01 | $19.51 | $19.69 | $19.69 | 3,850,950 |
| 2021-10-14 | $19.15 | $20.37 | $19.15 | $20.09 | $20.09 | 6,312,150 |
| 2021-10-13 | $18.95 | $19.38 | $18.73 | $19.34 | $19.34 | 3,369,710 |
| 2021-10-12 | $19.36 | $19.60 | $18.70 | $19.05 | $19.05 | 3,937,260 |
| 2021-10-11 | $19.80 | $20.15 | $19.52 | $19.58 | $19.58 | 4,587,240 |
| 2021-10-08 | $19.65 | $19.88 | $19.31 | $19.39 | $19.39 | 2,963,050 |
| 2021-10-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2021-10-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2021-09-30 | $19.04 | $19.52 | $19.04 | $19.46 | $19.46 | 3,110,480 |
| 2021-09-29 | $19.76 | $19.80 | $18.89 | $18.91 | $18.91 | 3,418,100 |
| 2021-09-28 | $19.33 | $19.95 | $19.29 | $19.80 | $19.80 | 3,015,120 |
| 2021-09-27 | $20.01 | $20.18 | $19.32 | $19.48 | $19.48 | 4,653,730 |
| 2021-09-24 | $20.71 | $20.71 | $20.08 | $20.16 | $20.16 | 4,420,780 |
| 2021-09-23 | $20.80 | $21.61 | $20.80 | $20.83 | $20.83 | 5,705,050 |
| 2021-09-22 | $20.08 | $20.85 | $19.90 | $20.64 | $20.64 | 4,245,200 |
| 2021-09-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-09-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-09-17 | $20.05 | $20.30 | $19.72 | $20.25 | $20.25 | 4,336,140 |
| 2021-09-16 | $21.35 | $21.39 | $20.20 | $20.27 | $20.27 | 7,348,190 |
| 2021-09-15 | $21.06 | $21.57 | $20.94 | $21.28 | $21.28 | 5,109,250 |
| 2021-09-14 | $21.31 | $21.48 | $20.93 | $21.11 | $21.11 | 5,268,840 |
| 2021-09-13 | $22.10 | $22.10 | $20.83 | $21.37 | $21.37 | 10,331,020 |
| 2021-09-10 | $22.47 | $22.60 | $21.85 | $22.20 | $22.20 | 9,946,450 |
| 2021-09-09 | $22.75 | $24.02 | $21.80 | $22.84 | $22.84 | 11,608,350 |
| 2021-09-08 | $23.00 | $23.23 | $22.50 | $22.76 | $22.76 | 6,460,400 |
| 2021-09-07 | $22.87 | $23.17 | $22.50 | $23.07 | $23.07 | 5,855,840 |
| 2021-09-06 | $24.00 | $24.20 | $22.50 | $23.00 | $23.00 | 10,852,740 |
| 2021-09-03 | $24.50 | $26.18 | $23.90 | $24.07 | $24.07 | 13,120,350 |
| 2021-09-02 | $22.38 | $24.34 | $22.28 | $24.20 | $24.20 | 10,631,820 |
| 2021-09-01 | $23.96 | $23.96 | $22.34 | $22.50 | $22.50 | 8,585,870 |
| 2021-08-31 | $25.05 | $25.40 | $23.26 | $23.78 | $23.78 | 9,871,050 |
| 2021-08-30 | $23.76 | $25.05 | $23.20 | $24.75 | $24.75 | 12,552,390 |
| 2021-08-27 | $25.25 | $25.25 | $23.72 | $23.76 | $23.76 | 12,059,250 |
| 2021-08-26 | $24.51 | $25.93 | $23.95 | $25.33 | $25.33 | 13,535,410 |
| 2021-08-25 | $23.23 | $24.88 | $23.20 | $24.54 | $24.54 | 11,665,230 |
| 2021-08-24 | $23.45 | $23.79 | $23.30 | $23.34 | $23.34 | 5,224,450 |
| 2021-08-23 | $23.98 | $23.98 | $23.21 | $23.56 | $23.56 | 6,874,010 |
| 2021-08-20 | $23.29 | $24.26 | $22.88 | $23.75 | $23.75 | 6,963,110 |
| 2021-08-19 | $23.67 | $23.80 | $22.92 | $23.33 | $23.33 | 7,397,970 |
| 2021-08-18 | $23.64 | $23.70 | $22.50 | $23.34 | $23.34 | 12,084,590 |
| 2021-08-17 | $24.79 | $25.38 | $24.20 | $24.31 | $24.31 | 6,081,520 |
| 2021-08-16 | $25.44 | $26.12 | $24.85 | $24.90 | $24.90 | 6,546,800 |
| 2021-08-13 | $25.72 | $25.80 | $25.08 | $25.18 | $25.18 | 4,474,690 |
| 2021-08-12 | $25.48 | $26.09 | $25.31 | $25.72 | $25.72 | 5,301,670 |
| 2021-08-11 | $25.74 | $26.38 | $25.34 | $25.56 | $25.56 | 6,611,780 |
| 2021-08-10 | $25.80 | $26.40 | $25.35 | $25.82 | $25.82 | 5,632,700 |
| 2021-08-09 | $25.81 | $25.84 | $24.80 | $25.71 | $25.71 | 5,068,840 |
| 2021-08-06 | $25.75 | $26.18 | $24.66 | $25.90 | $25.90 | 8,009,390 |
| 2021-08-05 | $27.30 | $27.30 | $25.35 | $25.78 | $25.78 | 11,088,210 |
| 2021-08-04 | $25.70 | $27.75 | $25.22 | $27.30 | $27.30 | 11,825,910 |
| 2021-08-03 | $27.03 | $28.20 | $25.85 | $26.09 | $26.09 | 11,923,400 |
| 2021-08-02 | $26.66 | $27.28 | $26.02 | $27.03 | $27.03 | 9,477,830 |
| 2021-07-30 | $26.98 | $27.50 | $26.16 | $26.64 | $26.64 | 9,517,260 |
| 2021-07-29 | $26.87 | $27.49 | $26.43 | $27.00 | $27.00 | 11,633,510 |
| 2021-07-28 | $25.73 | $26.92 | $24.40 | $26.37 | $26.37 | 13,802,850 |
| 2021-07-27 | $27.00 | $28.99 | $26.30 | $26.37 | $26.37 | 15,741,470 |
| 2021-07-26 | $27.40 | $28.38 | $26.50 | $27.39 | $27.39 | 10,774,560 |
| 2021-07-23 | $27.55 | $28.34 | $26.80 | $27.70 | $27.70 | 12,158,990 |
| 2021-07-22 | $28.01 | $29.34 | $27.25 | $27.45 | $27.45 | 13,537,690 |
| 2021-07-21 | $27.77 | $28.88 | $27.35 | $28.24 | $28.24 | 15,493,640 |
| 2021-07-20 | $26.54 | $27.73 | $26.01 | $27.58 | $27.58 | 12,416,580 |
| 2021-07-19 | $27.58 | $28.27 | $26.75 | $27.57 | $27.57 | 14,788,570 |
| 2021-07-16 | $25.31 | $28.60 | $25.04 | $27.58 | $27.58 | 22,874,980 |
| 2021-07-15 | $24.00 | $26.53 | $23.75 | $26.00 | $26.00 | 24,395,360 |
| 2021-07-14 | $25.00 | $26.39 | $24.06 | $24.19 | $24.19 | 30,394,010 |
| 2021-07-13 | $23.82 | $24.63 | $23.00 | $24.63 | $24.63 | 14,673,080 |
| 2021-07-12 | $20.34 | $22.39 | $20.24 | $22.39 | $22.39 | 14,676,580 |
| 2021-07-09 | $19.75 | $20.40 | $19.21 | $20.35 | $20.35 | 13,247,500 |
| 2021-07-08 | $18.85 | $20.50 | $18.52 | $19.90 | $19.90 | 18,679,150 |
| 2021-07-07 | $18.23 | $18.91 | $18.00 | $18.75 | $18.75 | 9,398,560 |
| 2021-07-06 | $18.25 | $18.65 | $17.90 | $18.21 | $18.21 | 6,689,700 |
| 2021-07-05 | $18.00 | $18.29 | $17.56 | $18.12 | $18.12 | 7,158,380 |
| 2021-07-02 | $18.32 | $18.37 | $18.05 | $18.17 | $18.17 | 6,125,120 |
| 2021-07-01 | $18.80 | $18.99 | $18.10 | $18.17 | $18.17 | 9,796,590 |
| 2021-06-30 | $19.00 | $19.47 | $18.31 | $19.09 | $19.09 | 13,009,940 |
| 2021-06-29 | $17.94 | $19.29 | $17.69 | $18.95 | $18.95 | 19,990,110 |
| 2021-06-28 | $18.50 | $18.50 | $17.86 | $17.98 | $17.98 | 6,687,640 |
| 2021-06-25 | $17.78 | $18.20 | $17.64 | $17.91 | $17.91 | 9,897,950 |
| 2021-06-24 | $17.61 | $18.90 | $17.61 | $17.91 | $17.91 | 14,151,840 |
| 2021-06-23 | $16.96 | $18.50 | $16.93 | $17.71 | $17.71 | 16,813,060 |
| 2021-06-22 | $16.49 | $17.06 | $16.45 | $16.82 | $16.82 | 4,866,310 |
| 2021-06-21 | $16.30 | $16.43 | $16.12 | $16.39 | $16.39 | 2,749,110 |
| 2021-06-18 | $16.49 | $16.63 | $16.27 | $16.37 | $16.37 | 3,106,980 |
| 2021-06-17 | $16.50 | $16.79 | $15.99 | $16.62 | $16.62 | 2,314,620 |
| 2021-06-16 | $17.07 | $17.07 | $16.58 | $16.59 | $16.59 | 3,549,300 |
| 2021-06-15 | $17.18 | $17.19 | $16.85 | $17.07 | $17.07 | 2,779,280 |
| 2021-06-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2021-06-11 | $17.20 | $17.24 | $16.93 | $17.17 | $17.17 | 4,943,300 |
| 2021-06-10 | $16.66 | $17.28 | $16.61 | $17.17 | $17.17 | 7,262,040 |
| 2021-06-09 | $16.65 | $16.84 | $16.58 | $16.72 | $16.72 | 2,421,120 |
| 2021-06-08 | $17.00 | $17.00 | $16.61 | $16.68 | $16.68 | 4,133,450 |
| 2021-06-07 | $16.78 | $17.08 | $16.72 | $16.98 | $16.98 | 4,284,540 |
| 2021-06-04 | $16.72 | $17.01 | $16.70 | $16.79 | $16.79 | 3,175,670 |
| 2021-06-03 | $16.70 | $17.14 | $16.63 | $16.87 | $16.87 | 3,776,630 |
| 2021-06-02 | $17.05 | $17.05 | $16.71 | $16.72 | $16.72 | 4,779,500 |
| 2021-06-01 | $17.26 | $17.29 | $17.00 | $17.15 | $17.15 | 4,034,770 |
| 2021-05-31 | $17.05 | $17.27 | $16.93 | $17.26 | $17.26 | 4,842,260 |
| 2021-05-28 | $16.90 | $17.10 | $16.79 | $17.02 | $17.02 | 5,048,740 |
| 2021-05-27 | $16.77 | $16.97 | $16.70 | $16.87 | $16.87 | 4,153,490 |
| 2021-05-26 | $16.83 | $17.01 | $16.78 | $16.84 | $16.84 | 4,441,120 |
| 2021-05-25 | $16.87 | $17.10 | $16.85 | $16.90 | $16.90 | 4,479,960 |
| 2021-05-24 | $16.65 | $16.87 | $16.53 | $16.78 | $16.78 | 3,093,150 |
| 2021-05-21 | $16.70 | $16.87 | $16.62 | $16.78 | $16.78 | 3,680,600 |
| 2021-05-20 | $17.34 | $17.34 | $16.50 | $16.79 | $16.79 | 9,742,070 |
| 2021-05-19 | $17.56 | $17.97 | $17.46 | $17.68 | $17.68 | 5,209,940 |
| 2021-05-18 | $17.69 | $17.87 | $17.39 | $17.75 | $17.75 | 4,728,700 |
| 2021-05-17 | $17.50 | $18.07 | $17.48 | $17.69 | $17.69 | 6,891,240 |
| 2021-05-14 | $17.53 | $17.84 | $17.31 | $17.62 | $17.62 | 8,855,610 |
| 2021-05-13 | $18.43 | $18.98 | $17.61 | $17.86 | $17.86 | 12,777,960 |
| 2021-05-12 | $18.30 | $19.01 | $18.21 | $18.66 | $18.66 | 11,710,010 |
| 2021-05-11 | $17.98 | $19.90 | $17.44 | $18.66 | $18.66 | 17,680,330 |
| 2021-05-10 | $17.20 | $18.29 | $17.02 | $18.09 | $18.09 | 13,730,600 |
| 2021-05-07 | $17.00 | $17.26 | $16.76 | $17.20 | $17.20 | 7,312,030 |
| 2021-05-06 | $16.87 | $17.09 | $16.66 | $16.98 | $16.98 | 6,288,450 |
| 2021-05-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2021-05-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2021-04-30 | $16.91 | $17.36 | $16.51 | $16.63 | $16.63 | 7,532,600 |
| 2021-04-29 | $16.55 | $17.12 | $16.54 | $16.97 | $16.97 | 5,702,310 |
| 2021-04-28 | $16.37 | $16.53 | $16.30 | $16.44 | $16.44 | 2,324,290 |
| 2021-04-27 | $16.75 | $16.78 | $16.30 | $16.31 | $16.31 | 3,747,930 |
| 2021-04-26 | $16.84 | $17.12 | $16.75 | $16.80 | $16.80 | 4,271,220 |
| 2021-04-23 | $16.75 | $16.90 | $16.54 | $16.84 | $16.84 | 2,644,200 |
| 2021-04-22 | $16.59 | $16.91 | $16.51 | $16.74 | $16.74 | 2,866,610 |
| 2021-04-21 | $16.70 | $16.83 | $16.51 | $16.60 | $16.60 | 2,493,830 |
| 2021-04-20 | $16.96 | $17.04 | $16.70 | $16.76 | $16.76 | 3,817,600 |
| 2021-04-19 | $16.37 | $17.08 | $16.29 | $16.94 | $16.94 | 5,094,330 |
| 2021-04-16 | $16.68 | $16.73 | $16.01 | $16.38 | $16.38 | 4,430,190 |
| 2021-04-15 | $16.82 | $16.82 | $16.63 | $16.68 | $16.68 | 2,346,340 |
| 2021-04-14 | $16.80 | $16.89 | $16.51 | $16.88 | $16.88 | 3,018,210 |
| 2021-04-13 | $16.80 | $16.99 | $16.60 | $16.63 | $16.63 | 2,675,370 |
| 2021-04-12 | $17.28 | $17.37 | $16.81 | $16.90 | $16.90 | 4,393,260 |
| 2021-04-09 | $17.34 | $17.49 | $16.75 | $17.49 | $17.49 | 6,283,830 |
| 2021-04-08 | $17.91 | $17.91 | $17.10 | $17.20 | $17.20 | 5,567,630 |
| 2021-04-07 | $17.98 | $17.98 | $17.66 | $17.92 | $17.92 | 3,922,400 |
| 2021-04-06 | $17.60 | $18.18 | $17.52 | $18.08 | $18.08 | 5,332,200 |
| 2021-04-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2021-04-02 | $17.70 | $18.00 | $17.49 | $17.79 | $17.79 | 4,374,830 |
| 2021-04-01 | $17.45 | $18.48 | $17.40 | $17.96 | $17.96 | 8,135,260 |
| 2021-03-31 | $17.75 | $17.84 | $17.18 | $17.55 | $17.55 | 6,368,330 |
| 2021-03-30 | $17.44 | $17.81 | $17.30 | $17.78 | $17.78 | 5,148,910 |
| 2021-03-29 | $17.74 | $17.74 | $17.30 | $17.44 | $17.44 | 3,644,900 |
| 2021-03-26 | $16.96 | $17.50 | $16.96 | $17.34 | $17.34 | 4,900,770 |
| 2021-03-25 | $17.07 | $17.10 | $16.75 | $16.82 | $16.82 | 3,340,340 |
| 2021-03-24 | $17.20 | $17.45 | $17.04 | $17.07 | $17.07 | 5,130,120 |
| 2021-03-23 | $17.37 | $17.95 | $17.37 | $17.50 | $17.50 | 8,439,910 |
| 2021-03-22 | $17.01 | $17.41 | $17.01 | $17.27 | $17.27 | 4,121,830 |
| 2021-03-19 | $17.11 | $17.40 | $16.93 | $17.15 | $17.15 | 5,277,260 |
| 2021-03-18 | $17.19 | $17.47 | $17.02 | $17.47 | $17.47 | 5,166,330 |
| 2021-03-17 | $17.20 | $17.30 | $16.89 | $17.11 | $17.11 | 4,958,710 |
| 2021-03-16 | $17.57 | $17.77 | $17.30 | $17.40 | $17.40 | 4,154,000 |
| 2021-03-15 | $17.49 | $17.95 | $17.14 | $17.50 | $17.50 | 5,422,010 |
| 2021-03-12 | $17.30 | $17.78 | $17.01 | $17.70 | $17.70 | 5,803,390 |
| 2021-03-11 | $16.89 | $17.36 | $16.88 | $17.29 | $17.29 | 4,707,390 |
| 2021-03-10 | $17.15 | $17.34 | $16.80 | $16.96 | $16.96 | 4,474,780 |
| 2021-03-09 | $17.39 | $17.40 | $16.42 | $16.97 | $16.97 | 7,566,810 |
| 2021-03-08 | $18.37 | $18.66 | $17.60 | $17.62 | $17.62 | 8,124,070 |
| 2021-03-05 | $18.00 | $18.50 | $17.72 | $18.25 | $18.25 | 7,040,720 |
| 2021-03-04 | $19.20 | $19.28 | $18.19 | $18.35 | $18.35 | 14,032,760 |
| 2021-03-03 | $19.45 | $19.62 | $19.00 | $19.62 | $19.62 | 10,455,120 |
| 2021-03-02 | $19.64 | $19.90 | $18.88 | $19.30 | $19.30 | 13,854,610 |
| 2021-03-01 | $19.22 | $19.96 | $19.00 | $19.89 | $19.89 | 14,888,550 |
| 2021-02-26 | $18.60 | $20.09 | $18.54 | $19.37 | $19.37 | 19,890,100 |
| 2021-02-25 | $18.26 | $19.33 | $17.80 | $19.24 | $19.24 | 15,982,100 |
| 2021-02-24 | $18.03 | $18.53 | $17.50 | $18.23 | $18.23 | 10,304,000 |
| 2021-02-23 | $18.69 | $18.88 | $18.02 | $18.34 | $18.34 | 12,983,240 |
| 2021-02-22 | $18.85 | $19.88 | $18.29 | $19.10 | $19.10 | 18,938,040 |
| 2021-02-19 | $18.34 | $18.57 | $17.82 | $18.57 | $18.57 | 12,387,490 |
| 2021-02-18 | $18.08 | $18.52 | $17.78 | $18.41 | $18.41 | 15,400,110 |
| 2021-02-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-15 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-10 | $17.91 | $18.20 | $17.59 | $17.87 | $17.87 | 16,532,150 |
| 2021-02-09 | $16.38 | $17.91 | $16.30 | $17.91 | $17.91 | 17,522,260 |
| 2021-02-08 | $16.89 | $16.89 | $15.93 | $16.28 | $16.28 | 10,111,780 |
| 2021-02-05 | $18.11 | $18.11 | $16.90 | $16.92 | $16.92 | 12,549,150 |
| 2021-02-04 | $18.13 | $18.70 | $17.77 | $18.19 | $18.19 | 16,664,490 |
| 2021-02-03 | $17.65 | $18.28 | $17.48 | $17.89 | $17.89 | 13,168,680 |
| 2021-02-02 | $16.90 | $17.97 | $16.80 | $17.88 | $17.88 | 17,026,850 |
| 2021-02-01 | $17.58 | $17.74 | $16.44 | $16.80 | $16.80 | 13,562,820 |
| 2021-01-29 | $18.38 | $18.38 | $17.30 | $17.43 | $17.43 | 25,342,490 |
| 2021-01-28 | $16.18 | $17.21 | $16.18 | $16.71 | $16.71 | 9,066,980 |
| 2021-01-27 | $16.05 | $16.28 | $15.46 | $16.05 | $16.05 | 5,579,830 |
| 2021-01-26 | $16.36 | $16.50 | $15.99 | $16.04 | $16.04 | 5,253,100 |
| 2021-01-25 | $16.94 | $17.00 | $16.15 | $16.26 | $16.26 | 9,272,620 |
| 2021-01-22 | $17.28 | $17.90 | $17.18 | $17.29 | $17.29 | 7,970,200 |
| 2021-01-21 | $17.66 | $17.98 | $17.35 | $17.40 | $17.40 | 7,777,900 |
| 2021-01-20 | $17.40 | $17.72 | $17.14 | $17.38 | $17.38 | 4,996,540 |
| 2021-01-19 | $17.78 | $18.24 | $17.39 | $17.47 | $17.47 | 8,094,280 |
| 2021-01-18 | $17.42 | $18.37 | $17.35 | $18.00 | $18.00 | 9,896,360 |
| 2021-01-15 | $16.79 | $17.85 | $16.60 | $17.66 | $17.66 | 12,071,420 |
| 2021-01-14 | $17.30 | $17.38 | $16.80 | $16.93 | $16.93 | 6,456,140 |
| 2021-01-13 | $16.89 | $17.78 | $16.71 | $17.59 | $17.59 | 10,793,370 |
| 2021-01-12 | $17.20 | $17.46 | $16.92 | $17.15 | $17.15 | 7,471,830 |
| 2021-01-11 | $17.17 | $17.25 | $16.51 | $17.03 | $17.03 | 8,491,820 |
| 2021-01-08 | $17.85 | $18.06 | $17.05 | $17.17 | $17.17 | 11,379,200 |
| 2021-01-07 | $17.71 | $18.36 | $17.33 | $18.17 | $18.17 | 17,239,300 |
| 2021-01-06 | $18.42 | $18.63 | $17.56 | $17.88 | $17.88 | 17,656,280 |
| 2021-01-05 | $19.95 | $20.32 | $18.68 | $18.76 | $18.76 | 26,508,450 |
| 2021-01-04 | $20.77 | $21.43 | $19.94 | $20.34 | $20.34 | 37,340,840 |
| 2021-01-01 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2020-12-31 | $18.32 | $19.48 | $17.80 | $19.48 | $19.48 | 10,171,330 |
| 2020-12-30 | $16.10 | $17.71 | $16.06 | $17.71 | $17.71 | 11,711,330 |
| 2020-12-29 | $17.15 | $17.28 | $16.05 | $16.10 | $16.10 | 9,437,810 |
| 2020-12-28 | $17.58 | $18.05 | $17.11 | $17.38 | $17.38 | 9,457,310 |
| 2020-12-25 | $17.40 | $18.17 | $16.85 | $17.80 | $17.80 | 12,208,630 |
| 2020-12-24 | $17.37 | $17.76 | $17.08 | $17.56 | $17.56 | 9,913,700 |
| 2020-12-23 | $16.65 | $17.65 | $16.65 | $17.37 | $17.37 | 11,390,850 |
| 2020-12-22 | $17.11 | $17.22 | $16.57 | $16.67 | $16.67 | 8,395,930 |
| 2020-12-21 | $17.00 | $17.45 | $16.86 | $17.23 | $17.23 | 10,585,060 |
| 2020-12-18 | $16.58 | $17.25 | $16.43 | $17.13 | $17.13 | 10,509,470 |
| 2020-12-17 | $16.05 | $16.75 | $15.71 | $16.61 | $16.61 | 9,077,710 |
| 2020-12-16 | $17.00 | $17.40 | $16.39 | $16.47 | $16.47 | 10,207,680 |
| 2020-12-15 | $16.87 | $17.02 | $16.41 | $16.93 | $16.93 | 8,187,070 |
| 2020-12-14 | $16.48 | $17.48 | $16.33 | $17.03 | $17.03 | 13,391,700 |
| 2020-12-11 | $16.49 | $16.55 | $16.04 | $16.51 | $16.51 | 9,404,530 |
| 2020-12-10 | $15.99 | $16.93 | $15.97 | $16.64 | $16.64 | 14,761,810 |
| 2020-12-09 | $15.85 | $16.17 | $15.51 | $15.83 | $15.83 | 7,243,060 |
| 2020-12-08 | $15.52 | $15.96 | $15.46 | $15.85 | $15.85 | 4,734,780 |
| 2020-12-07 | $15.68 | $16.22 | $15.67 | $15.79 | $15.79 | 5,660,700 |
| 2020-12-04 | $15.64 | $15.69 | $15.35 | $15.50 | $15.50 | 3,272,210 |
| 2020-12-03 | $16.01 | $16.13 | $15.49 | $15.63 | $15.63 | 7,005,750 |
| 2020-12-02 | $15.53 | $16.40 | $15.53 | $16.10 | $16.10 | 10,776,970 |
| 2020-12-01 | $15.22 | $15.57 | $15.06 | $15.48 | $15.48 | 4,142,520 |
| 2020-11-30 | $15.60 | $15.60 | $15.17 | $15.24 | $15.24 | 5,415,090 |
| 2020-11-27 | $15.31 | $15.68 | $15.00 | $15.57 | $15.57 | 5,302,530 |
| 2020-11-26 | $15.44 | $15.53 | $15.10 | $15.27 | $15.27 | 3,629,300 |
| 2020-11-25 | $15.95 | $15.96 | $15.38 | $15.43 | $15.43 | 5,442,820 |
| 2020-11-24 | $16.31 | $16.41 | $15.78 | $15.95 | $15.95 | 7,224,840 |
| 2020-11-23 | $16.05 | $16.55 | $15.70 | $16.26 | $16.26 | 7,968,940 |
| 2020-11-20 | $15.52 | $15.99 | $15.52 | $15.90 | $15.90 | 5,677,500 |
| 2020-11-19 | $15.95 | $16.08 | $15.51 | $15.68 | $15.68 | 10,165,640 |
| 2020-11-18 | $16.42 | $17.54 | $16.00 | $16.24 | $16.24 | 17,779,200 |
| 2020-11-17 | $16.74 | $16.74 | $16.16 | $16.42 | $16.42 | 5,464,810 |
| 2020-11-16 | $16.69 | $16.95 | $16.30 | $16.73 | $16.73 | 6,571,410 |
| 2020-11-13 | $16.75 | $16.75 | $16.29 | $16.49 | $16.49 | 5,594,930 |
| 2020-11-12 | $16.89 | $17.08 | $16.47 | $16.82 | $16.82 | 6,390,600 |
| 2020-11-11 | $16.98 | $17.15 | $16.70 | $16.79 | $16.79 | 7,986,460 |
| 2020-11-10 | $17.18 | $17.28 | $16.69 | $16.94 | $16.94 | 9,985,480 |
| 2020-11-09 | $17.35 | $18.13 | $17.33 | $17.49 | $17.49 | 16,466,730 |
| 2020-11-06 | $17.05 | $17.92 | $17.04 | $17.30 | $17.30 | 14,776,560 |
| 2020-11-05 | $17.03 | $17.51 | $16.50 | $17.05 | $17.05 | 17,341,560 |
| 2020-11-04 | $17.30 | $18.10 | $16.89 | $17.13 | $17.13 | 20,074,030 |
| 2020-11-03 | $17.10 | $17.66 | $16.23 | $16.57 | $16.57 | 21,478,790 |
| 2020-11-02 | $15.10 | $16.40 | $15.05 | $16.40 | $16.40 | 19,667,170 |
| 2020-10-30 | $14.80 | $15.51 | $14.74 | $14.91 | $14.91 | 8,305,080 |
| 2020-10-29 | $14.30 | $14.74 | $14.20 | $14.62 | $14.62 | 2,900,430 |
| 2020-10-28 | $14.35 | $14.55 | $14.13 | $14.46 | $14.46 | 2,177,340 |
| 2020-10-27 | $14.17 | $14.28 | $14.04 | $14.26 | $14.26 | 1,529,600 |
| 2020-10-26 | $14.32 | $14.45 | $14.04 | $14.19 | $14.19 | 1,947,310 |
| 2020-10-23 | $14.76 | $14.84 | $14.32 | $14.32 | $14.32 | 3,004,100 |
| 2020-10-22 | $14.77 | $14.91 | $14.57 | $14.76 | $14.76 | 1,519,260 |
| 2020-10-21 | $15.10 | $15.15 | $14.66 | $14.83 | $14.83 | 2,837,560 |
| 2020-10-20 | $14.80 | $15.09 | $14.52 | $15.00 | $15.00 | 2,835,040 |
| 2020-10-19 | $14.81 | $15.00 | $14.63 | $14.69 | $14.69 | 2,471,390 |
| 2020-10-16 | $14.81 | $14.88 | $14.61 | $14.81 | $14.81 | 3,256,910 |
| 2020-10-15 | $15.01 | $15.38 | $14.81 | $14.89 | $14.89 | 6,161,650 |
| 2020-10-14 | $15.04 | $15.59 | $14.76 | $15.44 | $15.44 | 11,027,820 |
| 2020-10-13 | $15.34 | $15.35 | $14.93 | $15.03 | $15.03 | 7,050,860 |
| 2020-10-12 | $15.90 | $15.90 | $14.90 | $15.33 | $15.33 | 13,652,670 |
| 2020-10-09 | $15.46 | $15.46 | $15.02 | $15.46 | $15.46 | 7,398,310 |
| 2020-10-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-09-30 | $13.89 | $14.19 | $13.81 | $14.05 | $14.05 | 3,034,100 |
| 2020-09-29 | $13.94 | $14.08 | $13.75 | $13.84 | $13.84 | 2,499,510 |
| 2020-09-28 | $13.77 | $14.06 | $13.77 | $13.97 | $13.97 | 2,968,360 |
| 2020-09-25 | $13.70 | $13.79 | $13.57 | $13.61 | $13.61 | 1,248,610 |
| 2020-09-24 | $13.97 | $13.97 | $13.68 | $13.70 | $13.70 | 1,855,700 |
| 2020-09-23 | $13.93 | $13.99 | $13.86 | $13.89 | $13.89 | 1,357,100 |
| 2020-09-22 | $13.98 | $14.04 | $13.83 | $13.85 | $13.85 | 2,117,300 |
| 2020-09-21 | $14.32 | $14.33 | $14.16 | $14.16 | $14.16 | 2,223,210 |
| 2020-09-18 | $14.24 | $14.37 | $13.98 | $14.33 | $14.33 | 3,539,900 |
| 2020-09-17 | $14.18 | $14.30 | $14.00 | $14.21 | $14.21 | 1,848,300 |
| 2020-09-16 | $14.25 | $14.28 | $14.05 | $14.18 | $14.18 | 1,658,400 |
| 2020-09-15 | $14.50 | $14.53 | $14.09 | $14.26 | $14.26 | 3,906,410 |
| 2020-09-14 | $14.15 | $14.85 | $14.15 | $14.58 | $14.58 | 5,365,700 |
| 2020-09-11 | $13.70 | $14.18 | $13.61 | $14.16 | $14.16 | 2,767,540 |
| 2020-09-10 | $14.13 | $14.18 | $13.61 | $13.71 | $13.71 | 2,991,770 |
| 2020-09-09 | $14.36 | $14.36 | $13.89 | $13.97 | $13.97 | 4,498,190 |
| 2020-09-08 | $14.41 | $14.50 | $14.13 | $14.44 | $14.44 | 3,447,700 |
| 2020-09-07 | $14.94 | $14.95 | $14.40 | $14.40 | $14.40 | 4,888,980 |
| 2020-09-04 | $14.62 | $14.90 | $14.61 | $14.86 | $14.86 | 5,194,450 |
| 2020-09-03 | $15.48 | $15.71 | $15.29 | $15.31 | $15.31 | 4,844,120 |
| 2020-09-02 | $15.51 | $15.75 | $15.22 | $15.35 | $15.35 | 5,004,600 |
| 2020-09-01 | $15.56 | $15.70 | $15.26 | $15.46 | $15.46 | 5,121,880 |
| 2020-08-31 | $15.88 | $16.25 | $15.61 | $15.72 | $15.72 | 11,451,720 |
| 2020-08-28 | $14.92 | $15.73 | $14.80 | $15.42 | $15.42 | 5,908,320 |
| 2020-08-27 | $14.64 | $14.95 | $14.55 | $14.89 | $14.89 | 3,567,840 |
| 2020-08-26 | $15.00 | $15.06 | $14.46 | $14.60 | $14.60 | 5,173,370 |
| 2020-08-25 | $15.52 | $15.53 | $15.01 | $15.08 | $15.08 | 4,718,970 |
| 2020-08-24 | $15.32 | $15.40 | $15.05 | $15.40 | $15.40 | 3,850,130 |
| 2020-08-21 | $15.32 | $15.60 | $15.11 | $15.28 | $15.28 | 4,427,850 |
| 2020-08-20 | $15.40 | $15.59 | $15.20 | $15.26 | $15.26 | 6,099,300 |
| 2020-08-19 | $16.10 | $16.10 | $15.75 | $15.76 | $15.76 | 6,509,760 |
| 2020-08-18 | $16.29 | $16.44 | $16.05 | $16.15 | $16.15 | 7,056,510 |
| 2020-08-17 | $15.98 | $16.28 | $15.70 | $16.23 | $16.23 | 7,779,790 |
| 2020-08-14 | $15.70 | $15.94 | $15.41 | $15.86 | $15.86 | 7,093,780 |
| 2020-08-13 | $15.99 | $16.12 | $15.64 | $15.78 | $15.78 | 9,735,900 |
| 2020-08-12 | $16.30 | $16.59 | $15.60 | $16.12 | $16.12 | 14,548,330 |
| 2020-08-11 | $17.40 | $17.70 | $16.81 | $16.91 | $16.91 | 15,881,550 |
| 2020-08-10 | $18.26 | $19.50 | $16.71 | $16.93 | $16.93 | 22,555,880 |
| 2020-08-07 | $18.00 | $18.38 | $17.40 | $18.25 | $18.25 | 25,114,670 |
| 2020-08-06 | $16.99 | $18.67 | $16.80 | $18.67 | $18.67 | 34,530,750 |
| 2020-08-05 | $17.65 | $17.97 | $16.26 | $16.97 | $16.97 | 27,749,670 |
| 2020-08-04 | $15.89 | $17.14 | $15.68 | $17.14 | $17.14 | 11,791,890 |
| 2020-08-03 | $15.72 | $15.91 | $15.41 | $15.58 | $15.58 | 10,240,110 |
| 2020-07-31 | $15.31 | $15.64 | $15.15 | $15.50 | $15.50 | 7,933,840 |
| 2020-07-30 | $15.28 | $15.57 | $15.10 | $15.32 | $15.32 | 7,473,490 |
| 2020-07-29 | $14.88 | $15.43 | $14.52 | $15.26 | $15.26 | 8,440,010 |
| 2020-07-28 | $14.67 | $15.17 | $14.58 | $14.89 | $14.89 | 7,023,010 |
| 2020-07-27 | $14.36 | $15.28 | $14.33 | $14.82 | $14.82 | 9,293,200 |
| 2020-07-24 | $14.99 | $14.99 | $14.00 | $14.08 | $14.08 | 7,852,540 |
| 2020-07-23 | $15.14 | $15.40 | $14.46 | $14.91 | $14.91 | 10,228,780 |
| 2020-07-22 | $15.74 | $16.15 | $15.16 | $15.48 | $15.48 | 14,073,330 |
| 2020-07-21 | $15.22 | $15.88 | $15.15 | $15.24 | $15.24 | 11,366,640 |
| 2020-07-20 | $14.45 | $15.58 | $14.40 | $15.38 | $15.38 | 11,099,990 |
| 2020-07-17 | $14.15 | $14.43 | $13.91 | $14.33 | $14.33 | 5,243,610 |
| 2020-07-16 | $14.48 | $14.89 | $13.93 | $14.03 | $14.03 | 6,791,510 |
| 2020-07-15 | $15.07 | $15.22 | $14.38 | $14.44 | $14.44 | 7,786,590 |
| 2020-07-14 | $15.50 | $15.88 | $14.88 | $15.08 | $15.08 | 10,478,220 |
| 2020-07-13 | $15.17 | $15.86 | $15.08 | $15.64 | $15.64 | 11,101,810 |
| 2020-07-10 | $15.05 | $16.20 | $14.83 | $15.33 | $15.33 | 14,286,100 |
| 2020-07-09 | $14.78 | $15.22 | $14.61 | $15.19 | $15.19 | 11,983,170 |
| 2020-07-08 | $14.63 | $14.77 | $14.39 | $14.68 | $14.68 | 8,415,190 |
| 2020-07-07 | $14.85 | $15.16 | $14.45 | $14.63 | $14.63 | 11,889,220 |
| 2020-07-06 | $13.91 | $14.65 | $13.91 | $14.56 | $14.56 | 11,289,840 |
| 2020-07-03 | $13.56 | $13.92 | $13.53 | $13.85 | $13.85 | 7,221,940 |
| 2020-07-02 | $13.44 | $13.59 | $13.28 | $13.57 | $13.57 | 5,306,410 |
| 2020-07-01 | $13.80 | $13.94 | $13.40 | $13.45 | $13.45 | 6,009,000 |
| 2020-06-30 | $13.26 | $13.58 | $13.21 | $13.53 | $13.53 | 4,478,650 |
| 2020-06-29 | $13.18 | $13.50 | $13.13 | $13.33 | $13.33 | 3,361,700 |
| 2020-06-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2020-06-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| 2020-06-24 | $13.28 | $13.28 | $13.13 | $13.19 | $13.19 | 1,541,800 |
| 2020-06-23 | $13.33 | $13.34 | $13.15 | $13.20 | $13.20 | 2,018,580 |
| 2020-06-22 | $13.28 | $13.42 | $13.22 | $13.33 | $13.33 | 2,797,900 |
| 2020-06-19 | $13.23 | $13.39 | $13.22 | $13.32 | $13.32 | 1,910,940 |
| 2020-06-18 | $13.32 | $13.42 | $13.15 | $13.29 | $13.29 | 2,813,900 |
| 2020-06-17 | $13.62 | $13.62 | $13.32 | $13.42 | $13.42 | 2,668,030 |
| 2020-06-16 | $13.35 | $13.52 | $13.31 | $13.52 | $13.52 | 3,217,350 |
| 2020-06-15 | $13.12 | $13.92 | $13.12 | $13.41 | $13.41 | 6,273,720 |
| 2020-06-12 | $12.94 | $13.13 | $12.85 | $13.10 | $13.10 | 2,109,090 |
| 2020-06-11 | $13.32 | $13.36 | $13.15 | $13.19 | $13.19 | 3,531,240 |
| 2020-06-10 | $13.48 | $13.54 | $13.30 | $13.35 | $13.35 | 2,679,390 |
| 2020-06-09 | $13.50 | $13.63 | $13.40 | $13.55 | $13.55 | 2,461,050 |
| 2020-06-08 | $13.59 | $13.64 | $13.44 | $13.48 | $13.48 | 2,516,900 |
| 2020-06-05 | $13.57 | $13.65 | $13.32 | $13.50 | $13.50 | 2,525,950 |
| 2020-06-04 | $13.58 | $13.75 | $13.48 | $13.56 | $13.56 | 3,538,500 |
| 2020-06-03 | $13.80 | $13.95 | $13.57 | $13.58 | $13.58 | 4,746,370 |
| 2020-06-02 | $13.55 | $13.95 | $13.55 | $13.85 | $13.85 | 6,544,450 |
| 2020-06-01 | $13.46 | $13.62 | $13.33 | $13.55 | $13.55 | 4,575,220 |
| 2020-05-29 | $13.30 | $13.67 | $13.30 | $13.36 | $13.36 | 3,651,670 |
| 2020-05-28 | $13.20 | $13.32 | $13.01 | $13.16 | $13.16 | 2,021,270 |
| 2020-05-27 | $13.45 | $13.50 | $13.21 | $13.23 | $13.23 | 2,208,340 |
| 2020-05-26 | $13.26 | $13.47 | $13.21 | $13.46 | $13.46 | 3,451,070 |
| 2020-05-25 | $13.15 | $13.55 | $12.91 | $13.46 | $13.46 | 4,770,420 |
| 2020-05-22 | $13.60 | $13.60 | $12.97 | $13.06 | $13.06 | 3,971,730 |
| 2020-05-21 | $13.48 | $13.78 | $13.42 | $13.62 | $13.62 | 4,056,140 |
| 2020-05-20 | $13.63 | $13.65 | $13.41 | $13.48 | $13.48 | 3,381,060 |
| 2020-05-19 | $13.32 | $13.75 | $13.15 | $13.68 | $13.68 | 5,673,550 |
| 2020-05-18 | $13.20 | $13.36 | $13.13 | $13.16 | $13.16 | 2,345,500 |
| 2020-05-15 | $13.13 | $13.58 | $13.13 | $13.23 | $13.23 | 2,465,430 |
| 2020-05-14 | $13.27 | $13.27 | $13.10 | $13.10 | $13.10 | 3,438,350 |
| 2020-05-13 | $13.55 | $13.58 | $13.35 | $13.40 | $13.40 | 2,015,650 |
| 2020-05-12 | $13.64 | $13.70 | $13.33 | $13.53 | $13.53 | 2,812,700 |
| 2020-05-11 | $13.57 | $13.93 | $13.54 | $13.64 | $13.64 | 4,231,820 |
| 2020-05-08 | $13.50 | $13.60 | $13.36 | $13.53 | $13.53 | 3,784,330 |
| 2020-05-07 | $13.50 | $13.65 | $13.29 | $13.38 | $13.38 | 3,105,130 |
| 2020-05-06 | $13.08 | $13.45 | $12.97 | $13.45 | $13.45 | 3,317,130 |
| 2020-05-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2020-05-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2020-05-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2020-04-30 | $13.00 | $13.19 | $13.00 | $13.12 | $13.12 | 2,948,900 |
| 2020-04-29 | $12.87 | $12.99 | $12.36 | $12.88 | $12.88 | 1,995,200 |
| 2020-04-28 | $13.21 | $13.21 | $12.01 | $12.88 | $12.88 | 3,907,380 |
| 2020-04-27 | $13.16 | $13.36 | $13.10 | $13.15 | $13.15 | 2,132,600 |
| 2020-04-24 | $13.49 | $13.55 | $13.05 | $13.15 | $13.15 | 3,801,830 |
| 2020-04-23 | $13.98 | $14.04 | $13.53 | $13.55 | $13.55 | 4,663,470 |
| 2020-04-22 | $13.68 | $14.10 | $13.55 | $13.98 | $13.98 | 5,491,050 |
| 2020-04-21 | $13.72 | $13.95 | $13.55 | $13.83 | $13.83 | 5,481,370 |
| 2020-04-20 | $13.47 | $14.00 | $13.47 | $13.86 | $13.86 | 6,501,460 |
| 2020-04-17 | $13.43 | $13.75 | $13.15 | $13.47 | $13.47 | 4,618,680 |
| 2020-04-16 | $13.20 | $13.45 | $12.90 | $13.31 | $13.31 | 3,553,220 |
| 2020-04-15 | $13.12 | $14.36 | $13.09 | $13.48 | $13.48 | 6,174,860 |
| 2020-04-14 | $13.08 | $13.21 | $12.97 | $13.18 | $13.18 | 2,333,830 |
| 2020-04-13 | $13.08 | $13.09 | $12.81 | $12.97 | $12.97 | 1,723,630 |
| 2020-04-10 | $13.55 | $13.65 | $13.03 | $13.08 | $13.08 | 3,826,200 |
| 2020-04-09 | $13.55 | $13.68 | $13.36 | $13.65 | $13.65 | 4,539,600 |
| 2020-04-08 | $13.49 | $13.52 | $13.30 | $13.42 | $13.42 | 2,968,580 |
| 2020-04-07 | $13.29 | $13.53 | $13.15 | $13.49 | $13.49 | 4,650,270 |
| 2020-04-06 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2020-04-03 | $13.18 | $13.38 | $13.02 | $13.06 | $13.06 | 3,448,470 |
| 2020-04-02 | $12.87 | $13.19 | $12.73 | $13.19 | $13.19 | 3,268,040 |
| 2020-04-01 | $13.01 | $13.22 | $12.84 | $12.91 | $12.91 | 3,229,420 |
| 2020-03-31 | $13.18 | $13.33 | $13.00 | $13.01 | $13.01 | 3,093,020 |
| 2020-03-30 | $13.40 | $13.40 | $12.91 | $13.08 | $13.08 | 4,118,300 |
| 2020-03-27 | $13.97 | $14.10 | $13.53 | $13.57 | $13.57 | 4,538,010 |
| 2020-03-26 | $13.66 | $14.17 | $13.66 | $13.88 | $13.88 | 6,740,110 |
| 2020-03-25 | $13.75 | $13.83 | $13.59 | $13.75 | $13.75 | 4,036,760 |
| 2020-03-24 | $13.39 | $13.58 | $13.07 | $13.49 | $13.49 | 4,271,600 |
| 2020-03-23 | $13.18 | $13.48 | $13.01 | $13.12 | $13.12 | 4,143,860 |
| 2020-03-20 | $13.59 | $13.79 | $13.45 | $13.66 | $13.66 | 4,343,900 |
| 2020-03-19 | $13.17 | $13.51 | $12.90 | $13.45 | $13.45 | 5,886,200 |
| 2020-03-18 | $13.40 | $13.74 | $13.05 | $13.06 | $13.06 | 5,367,830 |
| 2020-03-17 | $13.46 | $13.79 | $12.50 | $13.30 | $13.30 | 5,902,480 |
| 2020-03-16 | $14.37 | $14.47 | $13.30 | $13.40 | $13.40 | 6,596,630 |
| 2020-03-13 | $13.85 | $14.40 | $13.78 | $14.18 | $14.18 | 8,953,840 |
| 2020-03-12 | $14.87 | $15.35 | $14.63 | $14.77 | $14.77 | 8,596,180 |
| 2020-03-11 | $15.68 | $16.20 | $15.28 | $15.31 | $15.31 | 12,689,610 |
| 2020-03-10 | $14.74 | $15.30 | $14.41 | $15.28 | $15.28 | 9,859,090 |
| 2020-03-09 | $15.41 | $15.56 | $14.90 | $14.90 | $14.90 | 11,055,600 |
| 2020-03-06 | $15.83 | $16.22 | $15.80 | $15.93 | $15.93 | 8,643,170 |
| 2020-03-05 | $16.56 | $16.69 | $16.04 | $16.19 | $16.19 | 14,672,090 |
| 2020-03-04 | $15.99 | $16.68 | $15.81 | $16.49 | $16.49 | 17,783,520 |
| 2020-03-03 | $16.05 | $16.30 | $15.66 | $15.96 | $15.96 | 15,054,020 |
| 2020-03-02 | $14.23 | $15.60 | $14.23 | $15.60 | $15.60 | 14,474,630 |
| 2020-02-28 | $14.90 | $15.39 | $14.18 | $14.18 | $14.18 | 13,762,180 |
| 2020-02-27 | $15.57 | $16.13 | $15.47 | $15.76 | $15.76 | 11,083,290 |
| 2020-02-26 | $16.11 | $16.49 | $15.33 | $15.47 | $15.47 | 16,198,010 |
| 2020-02-25 | $15.30 | $16.50 | $15.21 | $16.50 | $16.50 | 22,376,450 |
| 2020-02-24 | $16.01 | $16.33 | $15.51 | $15.90 | $15.90 | 14,946,300 |
| 2020-02-21 | $15.80 | $16.45 | $15.70 | $16.01 | $16.01 | 16,297,040 |
| 2020-02-20 | $16.80 | $17.20 | $15.88 | $16.03 | $16.03 | 20,176,460 |
| 2020-02-19 | $15.50 | $16.18 | $15.50 | $16.12 | $16.12 | 18,422,020 |
| 2020-02-18 | $15.57 | $16.28 | $15.30 | $15.80 | $15.80 | 14,912,240 |
| 2020-02-17 | $15.05 | $15.59 | $15.02 | $15.50 | $15.50 | 12,466,370 |
| 2020-02-14 | $15.26 | $15.69 | $14.93 | $15.19 | $15.19 | 17,927,000 |
| 2020-02-13 | $15.39 | $16.49 | $15.22 | $15.71 | $15.71 | 24,470,970 |
| 2020-02-12 | $15.74 | $16.29 | $15.10 | $15.78 | $15.78 | 28,516,990 |
| 2020-02-11 | $13.55 | $15.06 | $13.55 | $15.06 | $15.06 | 11,126,070 |
| 2020-02-10 | $13.05 | $13.75 | $13.00 | $13.69 | $13.69 | 10,104,800 |
| 2020-02-07 | $13.20 | $13.28 | $12.75 | $13.20 | $13.20 | 9,003,570 |
| 2020-02-06 | $12.97 | $13.30 | $12.67 | $13.10 | $13.10 | 8,793,900 |
| 2020-02-05 | $12.79 | $13.30 | $12.60 | $12.82 | $12.82 | 8,381,390 |
| 2020-02-04 | $11.83 | $13.12 | $11.83 | $12.68 | $12.68 | 11,814,560 |
| 2020-02-03 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1,014,300 |
| 2020-01-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-27 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2020-01-23 | $14.24 | $15.21 | $14.20 | $14.60 | $14.60 | 12,802,950 |
| 2020-01-22 | $14.07 | $14.38 | $13.73 | $14.24 | $14.24 | 6,331,950 |
| 2020-01-21 | $14.31 | $14.59 | $14.21 | $14.21 | $14.21 | 5,431,130 |
| 2020-01-20 | $14.30 | $14.55 | $14.26 | $14.48 | $14.48 | 6,353,550 |
| 2020-01-17 | $15.02 | $15.10 | $14.56 | $14.61 | $14.61 | 7,787,400 |
| 2020-01-16 | $15.25 | $15.39 | $14.99 | $14.99 | $14.99 | 8,202,800 |
| 2020-01-15 | $15.32 | $15.70 | $14.98 | $15.40 | $15.40 | 13,740,980 |
| 2020-01-14 | $15.10 | $15.88 | $15.02 | $15.60 | $15.60 | 20,581,380 |
| 2020-01-13 | $15.10 | $15.15 | $14.90 | $14.99 | $14.99 | 8,325,870 |
| 2020-01-10 | $15.28 | $15.28 | $14.74 | $14.94 | $14.94 | 10,090,020 |
| 2020-01-09 | $15.05 | $15.25 | $14.93 | $15.18 | $15.18 | 10,194,830 |
| 2020-01-08 | $15.35 | $15.72 | $14.81 | $14.93 | $14.93 | 15,875,810 |
| 2020-01-07 | $15.81 | $15.86 | $15.31 | $15.52 | $15.52 | 13,130,110 |
| 2020-01-06 | $15.18 | $15.86 | $15.03 | $15.68 | $15.68 | 18,283,130 |
| 2020-01-03 | $16.10 | $16.28 | $15.30 | $15.55 | $15.55 | 30,348,520 |
| 2020-01-02 | $16.00 | $17.00 | $16.00 | $16.60 | $16.60 | 36,117,390 |
| 2020-01-01 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2019-12-31 | $17.31 | $18.11 | $15.91 | $16.13 | $16.13 | 47,251,950 |
| 2019-12-30 | $15.65 | $16.46 | $15.65 | $16.46 | $16.46 | 19,900,890 |
| 2019-12-27 | $14.70 | $14.96 | $14.05 | $14.96 | $14.96 | 32,504,000 |
| 2019-12-26 | $12.60 | $13.60 | $12.55 | $13.60 | $13.60 | 6,572,930 |
| 2019-12-25 | $12.33 | $12.47 | $12.20 | $12.36 | $12.36 | 4,861,180 |
| 2019-12-24 | $12.31 | $12.55 | $12.11 | $12.43 | $12.43 | 7,999,760 |
| 2019-12-23 | $13.60 | $13.60 | $12.69 | $12.70 | $12.70 | 11,002,780 |
| 2019-12-20 | $13.13 | $14.14 | $13.08 | $13.61 | $13.61 | 17,463,380 |
| 2019-12-19 | $12.80 | $13.05 | $12.68 | $13.05 | $13.05 | 7,886,800 |
| 2019-12-18 | $12.93 | $13.05 | $12.75 | $12.80 | $12.80 | 8,007,500 |
| 2019-12-17 | $12.83 | $12.98 | $12.65 | $12.95 | $12.95 | 8,617,730 |
| 2019-12-16 | $12.54 | $12.79 | $12.43 | $12.73 | $12.73 | 6,359,800 |
| 2019-12-13 | $12.60 | $12.95 | $12.50 | $12.61 | $12.61 | 6,818,990 |
| 2019-12-12 | $12.93 | $13.30 | $12.60 | $12.63 | $12.63 | 9,769,760 |
| 2019-12-11 | $12.77 | $12.93 | $12.53 | $12.90 | $12.90 | 8,928,470 |
| 2019-12-10 | $12.62 | $12.95 | $12.52 | $12.75 | $12.75 | 9,101,720 |
| 2019-12-09 | $12.10 | $12.98 | $12.04 | $12.71 | $12.71 | 10,284,560 |
| 2019-12-06 | $12.08 | $12.13 | $11.93 | $12.08 | $12.08 | 3,794,500 |
| 2019-12-05 | $11.97 | $12.18 | $11.96 | $12.12 | $12.12 | 4,380,560 |
| 2019-12-04 | $12.10 | $12.17 | $11.93 | $11.97 | $11.97 | 4,542,920 |
| 2019-12-03 | $12.05 | $12.25 | $11.90 | $12.20 | $12.20 | 4,159,740 |
| 2019-12-02 | $12.06 | $12.28 | $11.95 | $12.16 | $12.16 | 5,200,960 |
| 2019-11-29 | $11.87 | $12.19 | $11.76 | $12.14 | $12.14 | 6,717,620 |
| 2019-11-28 | $11.87 | $12.05 | $11.73 | $11.83 | $11.83 | 4,567,920 |
| 2019-11-27 | $11.99 | $12.16 | $11.90 | $11.96 | $11.96 | 4,188,390 |
| 2019-11-26 | $12.23 | $12.39 | $11.98 | $12.06 | $12.06 | 5,465,570 |
| 2019-11-25 | $12.11 | $12.54 | $11.82 | $12.37 | $12.37 | 7,955,840 |
| 2019-11-22 | $12.62 | $12.68 | $12.01 | $12.08 | $12.08 | 8,338,670 |
| 2019-11-21 | $12.39 | $12.78 | $12.33 | $12.60 | $12.60 | 7,120,820 |
| 2019-11-20 | $13.00 | $13.16 | $12.43 | $12.48 | $12.48 | 10,826,700 |
| 2019-11-19 | $13.04 | $13.28 | $12.92 | $13.04 | $13.04 | 9,478,830 |
| 2019-11-18 | $12.85 | $13.28 | $12.53 | $13.15 | $13.15 | 10,218,160 |
| 2019-11-15 | $13.40 | $14.07 | $13.01 | $13.04 | $13.04 | 15,535,090 |
| 2019-11-14 | $12.96 | $13.93 | $12.72 | $13.70 | $13.70 | 19,021,260 |
| 2019-11-13 | $12.60 | $13.50 | $12.51 | $12.90 | $12.90 | 17,965,240 |
| 2019-11-12 | $11.69 | $12.79 | $11.69 | $12.77 | $12.77 | 11,022,910 |
| 2019-11-11 | $12.24 | $12.37 | $11.81 | $11.85 | $11.85 | 8,160,540 |
| 2019-11-08 | $12.46 | $12.93 | $12.39 | $12.47 | $12.47 | 11,525,660 |
| 2019-11-07 | $12.25 | $12.98 | $12.25 | $12.59 | $12.59 | 12,073,400 |
| 2019-11-06 | $11.98 | $13.10 | $11.69 | $12.60 | $12.60 | 15,572,910 |
| 2019-11-05 | $11.93 | $12.44 | $11.90 | $12.11 | $12.11 | 10,250,150 |
| 2019-11-04 | $11.70 | $12.45 | $11.51 | $12.11 | $12.11 | 12,194,570 |
| 2019-11-01 | $11.89 | $11.89 | $11.30 | $11.60 | $11.60 | 8,860,800 |
| 2019-10-31 | $11.81 | $12.17 | $11.80 | $11.82 | $11.82 | 7,924,770 |
| 2019-10-30 | $12.30 | $12.60 | $11.77 | $11.82 | $11.82 | 13,047,340 |
| 2019-10-29 | $12.02 | $12.99 | $11.83 | $12.73 | $12.73 | 21,011,940 |
| 2019-10-28 | $12.01 | $12.25 | $11.76 | $12.15 | $12.15 | 16,014,630 |
| 2019-10-25 | $12.55 | $13.17 | $12.32 | $12.50 | $12.50 | 20,678,460 |
| 2019-10-24 | $14.80 | $14.80 | $13.32 | $13.32 | $13.32 | 21,308,660 |
| 2019-10-23 | $13.50 | $15.28 | $13.50 | $14.80 | $14.80 | 36,370,530 |
| 2019-10-22 | $13.98 | $14.16 | $13.52 | $14.16 | $14.16 | 19,613,430 |
| 2019-10-21 | $12.00 | $12.87 | $11.80 | $12.87 | $12.87 | 23,111,930 |
| 2019-10-18 | $11.36 | $11.70 | $11.03 | $11.70 | $11.70 | 10,194,450 |
| 2019-10-17 | $10.52 | $10.97 | $10.34 | $10.64 | $10.64 | 3,884,000 |
| 2019-10-16 | $10.41 | $10.55 | $10.39 | $10.43 | $10.43 | 815,480 |
| 2019-10-15 | $10.55 | $10.55 | $10.37 | $10.50 | $10.50 | 1,124,100 |
| 2019-10-14 | $10.29 | $10.49 | $10.29 | $10.48 | $10.48 | 1,863,210 |
| 2019-10-11 | $10.36 | $10.37 | $10.19 | $10.28 | $10.28 | 1,218,890 |
| 2019-10-10 | $10.18 | $10.23 | $10.14 | $10.21 | $10.21 | 869,700 |
| 2019-10-09 | $10.01 | $10.21 | $10.01 | $10.18 | $10.18 | 990,520 |
| 2019-10-08 | $10.02 | $10.23 | $10.02 | $10.08 | $10.08 | 742,790 |
| 2019-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-30 | $10.16 | $10.23 | $10.10 | $10.11 | $10.11 | 833,390 |
| 2019-09-27 | $10.00 | $10.17 | $10.00 | $10.07 | $10.07 | 739,200 |
| 2019-09-26 | $10.30 | $10.30 | $10.00 | $10.00 | $10.00 | 1,638,000 |
| 2019-09-25 | $10.47 | $10.47 | $10.20 | $10.21 | $10.21 | 1,779,400 |
| 2019-09-24 | $10.56 | $10.68 | $10.50 | $10.52 | $10.52 | 1,328,390 |
| 2019-09-23 | $10.75 | $10.76 | $10.51 | $10.56 | $10.56 | 1,398,590 |
| 2019-09-20 | $10.70 | $10.91 | $10.67 | $10.76 | $10.76 | 2,127,700 |
| 2019-09-19 | $10.63 | $10.81 | $10.61 | $10.73 | $10.73 | 1,713,700 |
| 2019-09-18 | $10.65 | $10.71 | $10.53 | $10.57 | $10.57 | 1,718,700 |
| 2019-09-17 | $10.89 | $10.94 | $10.48 | $10.55 | $10.55 | 2,843,640 |
| 2019-09-16 | $11.02 | $11.09 | $10.90 | $10.92 | $10.92 | 2,734,360 |
| 2019-09-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2019-09-12 | $10.82 | $11.10 | $10.73 | $11.05 | $11.05 | 4,530,040 |
| 2019-09-11 | $10.92 | $10.99 | $10.80 | $10.82 | $10.82 | 3,449,490 |
| 2019-09-10 | $10.79 | $10.95 | $10.62 | $10.93 | $10.93 | 3,446,580 |
| 2019-09-09 | $10.84 | $10.84 | $10.68 | $10.78 | $10.78 | 2,343,340 |
| 2019-09-06 | $10.61 | $10.76 | $10.61 | $10.69 | $10.69 | 2,053,840 |
| 2019-09-05 | $10.55 | $10.69 | $10.54 | $10.58 | $10.58 | 2,964,370 |
| 2019-09-04 | $10.49 | $10.56 | $10.33 | $10.55 | $10.55 | 2,105,840 |
| 2019-09-03 | $10.61 | $10.61 | $10.31 | $10.37 | $10.37 | 1,419,400 |
| 2019-09-02 | $10.04 | $10.54 | $10.04 | $10.41 | $10.41 | 2,558,920 |
| 2019-08-30 | $10.41 | $10.44 | $10.02 | $10.02 | $10.02 | 1,725,800 |
| 2019-08-29 | $10.40 | $10.49 | $10.33 | $10.35 | $10.35 | 1,116,500 |
| 2019-08-28 | $10.37 | $10.49 | $10.36 | $10.43 | $10.43 | 1,565,510 |
| 2019-08-27 | $10.30 | $10.69 | $10.30 | $10.45 | $10.45 | 2,565,210 |
| 2019-08-26 | $10.00 | $10.40 | $9.80 | $10.26 | $10.26 | 1,567,810 |
| 2019-08-23 | $10.37 | $10.44 | $10.25 | $10.28 | $10.28 | 1,310,010 |
| 2019-08-22 | $10.39 | $10.50 | $10.28 | $10.38 | $10.38 | 1,828,810 |
| 2019-08-21 | $10.31 | $10.48 | $10.31 | $10.33 | $10.33 | 1,531,880 |
| 2019-08-20 | $10.27 | $10.52 | $10.27 | $10.39 | $10.39 | 2,483,600 |
| 2019-08-19 | $10.10 | $10.34 | $10.10 | $10.33 | $10.33 | 1,621,210 |
| 2019-08-16 | $10.04 | $10.22 | $9.99 | $10.16 | $10.16 | 1,252,540 |
| 2019-08-15 | $9.80 | $10.08 | $9.62 | $10.04 | $10.04 | 1,233,920 |
| 2019-08-14 | $10.07 | $10.19 | $10.04 | $10.10 | $10.10 | 1,086,920 |
| 2019-08-13 | $10.03 | $10.08 | $9.91 | $9.97 | $9.97 | 970,120 |
| 2019-08-12 | $9.87 | $10.15 | $9.87 | $10.07 | $10.07 | 1,343,300 |
| 2019-08-09 | $10.16 | $10.18 | $9.80 | $9.92 | $9.92 | 1,006,500 |
| 2019-08-08 | $10.09 | $10.16 | $10.05 | $10.09 | $10.09 | 882,640 |
| 2019-08-07 | $10.14 | $10.30 | $10.07 | $10.10 | $10.10 | 850,800 |
| 2019-08-06 | $10.48 | $10.48 | $9.79 | $10.03 | $10.03 | 1,986,430 |
| 2019-08-05 | $10.63 | $10.73 | $10.50 | $10.55 | $10.55 | 756,800 |
| 2019-08-02 | $10.73 | $10.73 | $10.54 | $10.64 | $10.64 | 1,343,700 |
| 2019-08-01 | $11.03 | $11.04 | $10.89 | $10.90 | $10.90 | 925,410 |
| 2019-07-31 | $11.18 | $11.19 | $11.01 | $11.04 | $11.04 | 1,044,400 |
| 2019-07-30 | $11.11 | $11.25 | $11.08 | $11.20 | $11.20 | 1,129,110 |
| 2019-07-29 | $11.14 | $11.22 | $11.06 | $11.11 | $11.11 | 717,110 |
| 2019-07-26 | $11.12 | $11.17 | $11.07 | $11.14 | $11.14 | 529,500 |
| 2019-07-25 | $11.06 | $11.19 | $11.06 | $11.12 | $11.12 | 701,700 |
| 2019-07-24 | $11.04 | $11.25 | $11.04 | $11.16 | $11.16 | 761,000 |
| 2019-07-23 | $11.05 | $11.14 | $11.01 | $11.07 | $11.07 | 575,800 |
| 2019-07-22 | $11.25 | $11.32 | $10.93 | $11.04 | $11.04 | 1,282,700 |
| 2019-07-19 | $11.28 | $11.33 | $11.19 | $11.24 | $11.24 | 680,200 |
| 2019-07-18 | $11.37 | $11.37 | $11.18 | $11.18 | $11.18 | 704,300 |
| 2019-07-17 | $11.38 | $11.46 | $11.33 | $11.38 | $11.38 | 696,400 |
| 2019-07-16 | $11.36 | $11.39 | $11.28 | $11.39 | $11.39 | 730,330 |
| 2019-07-15 | $11.27 | $11.36 | $11.00 | $11.34 | $11.34 | 961,010 |
| 2019-07-12 | $11.20 | $11.30 | $11.10 | $11.24 | $11.24 | 859,410 |
| 2019-07-11 | $11.33 | $11.40 | $11.15 | $11.19 | $11.19 | 993,730 |
| 2019-07-10 | $11.52 | $11.62 | $11.20 | $11.24 | $11.24 | 1,158,300 |
| 2019-07-09 | $11.45 | $11.51 | $11.37 | $11.41 | $11.41 | 987,900 |
| 2019-07-08 | $11.92 | $11.92 | $11.32 | $11.43 | $11.43 | 2,382,100 |
| 2019-07-05 | $12.06 | $12.09 | $11.86 | $11.93 | $11.93 | 1,541,500 |
| 2019-07-04 | $12.02 | $12.21 | $11.92 | $12.05 | $12.05 | 1,997,560 |
| 2019-07-03 | $12.17 | $12.30 | $12.02 | $12.05 | $12.05 | 3,016,150 |
| 2019-07-02 | $11.99 | $12.50 | $11.87 | $12.34 | $12.34 | 6,408,260 |
| 2019-07-01 | $11.94 | $11.94 | $11.75 | $11.89 | $11.89 | 1,842,110 |
| 2019-06-28 | $11.90 | $11.93 | $11.61 | $11.66 | $11.66 | 1,708,200 |
| 2019-06-27 | $11.89 | $11.96 | $11.80 | $11.87 | $11.87 | 1,725,400 |
| 2019-06-26 | $11.86 | $11.98 | $11.77 | $11.89 | $11.89 | 1,112,100 |
| 2019-06-25 | $11.81 | $11.96 | $11.68 | $11.88 | $11.88 | 1,626,700 |
| 2019-06-24 | $12.00 | $12.13 | $11.86 | $11.98 | $11.98 | 2,203,100 |
| 2019-06-21 | $12.00 | $12.08 | $11.89 | $11.97 | $11.97 | 3,046,500 |
| 2019-06-20 | $11.74 | $11.97 | $11.68 | $11.87 | $11.87 | 3,156,700 |
| 2019-06-19 | $11.81 | $11.97 | $11.72 | $11.74 | $11.74 | 2,110,900 |
| 2019-06-18 | $11.75 | $11.75 | $11.56 | $11.63 | $11.63 | 926,400 |
| 2019-06-17 | $11.60 | $11.75 | $11.51 | $11.65 | $11.65 | 1,182,040 |
| 2019-06-14 | $11.78 | $11.92 | $11.53 | $11.60 | $11.60 | 1,734,910 |
| 2019-06-13 | $11.82 | $11.90 | $11.70 | $11.82 | $11.82 | 2,881,200 |
| 2019-06-12 | $11.61 | $12.35 | $11.61 | $11.92 | $11.92 | 5,372,930 |
| 2019-06-11 | $11.85 | $12.10 | $11.70 | $11.84 | $11.84 | 4,740,990 |
| 2019-06-10 | $11.25 | $11.46 | $11.18 | $11.26 | $11.26 | 1,404,900 |
| 2019-06-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2019-06-06 | $11.60 | $11.65 | $11.16 | $11.26 | $11.26 | 2,353,700 |
| 2019-06-05 | $11.19 | $12.19 | $11.13 | $11.68 | $11.68 | 3,653,920 |
| 2019-06-04 | $11.36 | $11.46 | $11.03 | $11.08 | $11.08 | 1,435,600 |
| 2019-06-03 | $11.52 | $11.63 | $11.37 | $11.38 | $11.38 | 1,269,830 |
| 2019-05-31 | $11.53 | $11.68 | $11.53 | $11.57 | $11.57 | 1,046,840 |
| 2019-05-30 | $11.51 | $11.66 | $11.47 | $11.57 | $11.57 | 1,391,700 |
| 2019-05-29 | $11.66 | $11.72 | $11.56 | $11.66 | $11.66 | 1,356,410 |
| 2019-05-28 | $11.83 | $11.83 | $11.65 | $11.66 | $11.66 | 1,591,400 |
| 2019-05-27 | $11.60 | $11.75 | $11.47 | $11.75 | $11.75 | 1,521,300 |
| 2019-05-24 | $11.60 | $11.76 | $11.50 | $11.54 | $11.54 | 906,900 |
| 2019-05-23 | $11.78 | $11.92 | $11.60 | $11.61 | $11.61 | 2,133,130 |
| 2019-05-22 | $11.86 | $12.27 | $11.70 | $11.94 | $11.94 | 3,079,100 |
| 2019-05-21 | $11.63 | $11.90 | $11.53 | $11.74 | $11.74 | 1,555,300 |
| 2019-05-20 | $11.65 | $11.75 | $11.36 | $11.64 | $11.64 | 1,475,900 |
| 2019-05-17 | $12.23 | $12.23 | $11.55 | $11.60 | $11.60 | 2,836,540 |
| 2019-05-16 | $12.03 | $12.12 | $11.93 | $12.08 | $12.08 | 2,034,780 |
| 2019-05-15 | $11.89 | $12.05 | $11.88 | $12.03 | $12.03 | 2,214,370 |
| 2019-05-14 | $11.96 | $12.12 | $11.70 | $11.82 | $11.82 | 2,010,200 |
| 2019-05-13 | $11.82 | $12.36 | $11.75 | $12.05 | $12.05 | 2,763,090 |
| 2019-05-10 | $11.68 | $12.14 | $11.63 | $11.98 | $11.98 | 3,727,220 |
| 2019-05-09 | $11.58 | $11.80 | $11.42 | $11.59 | $11.59 | 1,803,900 |
| 2019-05-08 | $11.58 | $11.73 | $11.35 | $11.57 | $11.57 | 2,452,610 |
| 2019-05-07 | $11.66 | $11.94 | $11.37 | $11.67 | $11.67 | 2,595,390 |
| 2019-05-06 | $12.58 | $12.67 | $11.66 | $11.66 | $11.66 | 4,359,580 |
| 2019-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2019-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2019-05-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2019-04-30 | $12.75 | $13.19 | $12.73 | $12.96 | $12.96 | 2,132,970 |
| 2019-04-29 | $13.18 | $13.45 | $12.85 | $12.97 | $12.97 | 3,702,720 |
| 2019-04-26 | $13.36 | $13.49 | $13.05 | $13.18 | $13.18 | 3,373,820 |
| 2019-04-25 | $14.11 | $14.26 | $13.50 | $13.52 | $13.52 | 4,785,950 |
| 2019-04-24 | $14.15 | $14.20 | $13.93 | $14.11 | $14.11 | 3,105,250 |
| 2019-04-23 | $14.09 | $14.43 | $13.91 | $14.08 | $14.08 | 4,011,380 |
| 2019-04-22 | $14.59 | $14.67 | $14.00 | $14.08 | $14.08 | 5,587,830 |
| 2019-04-19 | $14.28 | $14.53 | $14.20 | $14.50 | $14.50 | 4,982,890 |
| 2019-04-18 | $14.65 | $14.78 | $14.25 | $14.38 | $14.38 | 8,389,540 |
| 2019-04-17 | $15.15 | $15.42 | $14.55 | $14.79 | $14.79 | 15,161,470 |
| 2019-04-16 | $15.10 | $15.80 | $15.00 | $15.36 | $15.36 | 15,620,940 |
| 2019-04-15 | $14.85 | $16.09 | $14.56 | $15.40 | $15.40 | 19,261,340 |
| 2019-04-12 | $14.83 | $15.50 | $14.58 | $14.90 | $14.90 | 12,394,660 |
| 2019-04-11 | $14.21 | $15.50 | $14.07 | $14.96 | $14.96 | 18,139,510 |
| 2019-04-10 | $14.01 | $15.00 | $13.95 | $14.40 | $14.40 | 12,682,900 |
| 2019-04-09 | $13.55 | $14.50 | $13.55 | $14.29 | $14.29 | 14,478,940 |
| 2019-04-08 | $13.78 | $13.95 | $13.37 | $13.53 | $13.53 | 5,013,040 |
| 2019-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2019-04-04 | $13.78 | $13.87 | $13.59 | $13.73 | $13.73 | 5,380,960 |
| 2019-04-03 | $13.56 | $14.12 | $13.25 | $13.78 | $13.78 | 8,163,490 |
| 2019-04-02 | $13.60 | $14.27 | $13.53 | $13.56 | $13.56 | 8,927,260 |
| 2019-04-01 | $13.11 | $13.66 | $13.08 | $13.51 | $13.51 | 5,660,010 |
| 2019-03-29 | $12.88 | $13.18 | $12.62 | $13.10 | $13.10 | 3,408,300 |
| 2019-03-28 | $13.04 | $13.29 | $12.88 | $12.88 | $12.88 | 2,839,400 |
| 2019-03-27 | $13.50 | $13.56 | $12.88 | $13.03 | $13.03 | 4,134,510 |
| 2019-03-26 | $14.01 | $14.20 | $13.25 | $13.34 | $13.34 | 6,220,990 |
| 2019-03-25 | $13.72 | $14.57 | $13.60 | $13.98 | $13.98 | 10,822,440 |
| 2019-03-22 | $13.11 | $14.43 | $12.89 | $14.21 | $14.21 | 13,622,470 |
| 2019-03-21 | $13.14 | $13.29 | $13.11 | $13.13 | $13.13 | 4,064,120 |
| 2019-03-20 | $13.25 | $13.35 | $12.93 | $13.12 | $13.12 | 3,448,000 |
| 2019-03-19 | $13.29 | $13.44 | $13.11 | $13.17 | $13.17 | 3,751,120 |
| 2019-03-18 | $12.99 | $13.33 | $12.92 | $13.29 | $13.29 | 4,245,530 |
| 2019-03-15 | $12.80 | $13.28 | $12.78 | $12.99 | $12.99 | 4,459,910 |
| 2019-03-14 | $13.12 | $13.37 | $12.59 | $12.75 | $12.75 | 5,039,600 |
| 2019-03-13 | $13.60 | $13.72 | $12.95 | $13.13 | $13.13 | 7,115,860 |
| 2019-03-12 | $13.90 | $14.06 | $13.55 | $13.73 | $13.73 | 8,037,710 |
| 2019-03-11 | $13.84 | $13.95 | $13.51 | $13.84 | $13.84 | 7,079,430 |
| 2019-03-08 | $14.05 | $15.09 | $13.60 | $13.66 | $13.66 | 13,148,970 |
| 2019-03-07 | $13.35 | $14.45 | $13.30 | $14.40 | $14.40 | 12,877,320 |
| 2019-03-06 | $13.11 | $14.05 | $13.00 | $13.58 | $13.58 | 11,260,300 |
| 2019-03-05 | $12.75 | $13.65 | $12.54 | $13.27 | $13.27 | 10,904,310 |
| 2019-03-04 | $12.38 | $13.42 | $12.37 | $12.85 | $12.85 | 11,492,440 |
| 2019-03-01 | $12.26 | $12.50 | $12.09 | $12.47 | $12.47 | 6,508,870 |
| 2019-02-28 | $12.19 | $12.57 | $12.13 | $12.25 | $12.25 | 4,906,800 |
| 2019-02-27 | $11.99 | $12.45 | $11.94 | $12.05 | $12.05 | 4,994,480 |
| 2019-02-26 | $12.26 | $12.50 | $12.01 | $12.23 | $12.23 | 7,643,170 |
| 2019-02-25 | $11.90 | $12.43 | $11.90 | $12.25 | $12.25 | 8,426,150 |
| 2019-02-22 | $11.69 | $11.88 | $11.62 | $11.85 | $11.85 | 3,818,700 |
| 2019-02-21 | $11.80 | $12.14 | $11.66 | $11.86 | $11.86 | 6,907,300 |
| 2019-02-20 | $11.62 | $12.44 | $11.30 | $11.97 | $11.97 | 7,254,530 |
| 2019-02-19 | $11.40 | $11.83 | $11.30 | $11.52 | $11.52 | 5,233,340 |
| 2019-02-18 | $11.15 | $11.30 | $11.05 | $11.29 | $11.29 | 2,989,720 |
| 2019-02-15 | $11.00 | $11.18 | $10.90 | $11.01 | $11.01 | 1,944,000 |
| 2019-02-14 | $11.06 | $11.06 | $10.86 | $10.95 | $10.95 | 2,206,290 |
| 2019-02-13 | $10.85 | $11.10 | $10.71 | $10.99 | $10.99 | 2,456,190 |
| 2019-02-12 | $10.72 | $10.88 | $10.65 | $10.77 | $10.77 | 1,441,000 |
| 2019-02-11 | $10.50 | $10.77 | $10.33 | $10.70 | $10.70 | 1,585,670 |
| 2019-02-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-02-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-02-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-02-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2019-02-01 | $10.00 | $10.29 | $9.96 | $10.29 | $10.29 | 1,319,030 |
| 2019-01-31 | $10.69 | $10.69 | $9.88 | $9.90 | $9.90 | 2,490,300 |
| 2019-01-30 | $10.89 | $10.91 | $10.69 | $10.69 | $10.69 | 935,800 |
| 2019-01-29 | $11.27 | $11.27 | $10.77 | $10.87 | $10.87 | 1,433,310 |
| 2019-01-28 | $11.24 | $11.36 | $11.07 | $11.08 | $11.08 | 1,105,610 |
| 2019-01-25 | $11.28 | $11.42 | $11.17 | $11.18 | $11.18 | 1,230,500 |
| 2019-01-24 | $11.33 | $11.34 | $11.20 | $11.28 | $11.28 | 1,232,100 |
| 2019-01-23 | $11.40 | $11.45 | $11.21 | $11.26 | $11.26 | 887,600 |
| 2019-01-22 | $11.61 | $11.61 | $11.28 | $11.34 | $11.34 | 1,325,810 |
| 2019-01-21 | $11.58 | $11.69 | $11.49 | $11.52 | $11.52 | 1,116,400 |
| 2019-01-18 | $11.44 | $11.64 | $11.44 | $11.55 | $11.55 | 1,076,110 |
| 2019-01-17 | $11.70 | $11.83 | $11.49 | $11.51 | $11.51 | 1,570,220 |
| 2019-01-16 | $11.77 | $11.92 | $11.68 | $11.70 | $11.70 | 1,645,800 |
| 2019-01-15 | $11.60 | $12.05 | $11.60 | $11.85 | $11.85 | 2,701,500 |
| 2019-01-14 | $11.64 | $12.50 | $11.53 | $11.74 | $11.74 | 3,016,350 |
| 2019-01-11 | $11.37 | $11.64 | $11.37 | $11.63 | $11.63 | 1,740,730 |
| 2019-01-10 | $11.29 | $11.61 | $11.29 | $11.46 | $11.46 | 1,359,400 |
| 2019-01-09 | $11.47 | $11.67 | $11.39 | $11.39 | $11.39 | 1,767,800 |
| 2019-01-08 | $11.47 | $11.55 | $11.36 | $11.41 | $11.41 | 1,261,800 |
| 2019-01-07 | $11.40 | $11.50 | $11.27 | $11.48 | $11.48 | 1,428,340 |
| 2019-01-04 | $10.97 | $11.26 | $10.78 | $11.26 | $11.26 | 1,430,600 |
| 2019-01-03 | $11.02 | $11.19 | $10.97 | $11.02 | $11.02 | 910,650 |
| 2019-01-02 | $11.20 | $11.24 | $10.97 | $11.01 | $11.01 | 1,028,920 |
| 2019-01-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-12-31 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-12-28 | $11.20 | $11.31 | $11.11 | $11.12 | $11.12 | 1,004,780 |
| 2018-12-27 | $11.70 | $11.78 | $11.20 | $11.22 | $11.22 | 1,180,810 |
| 2018-12-26 | $11.53 | $11.71 | $11.50 | $11.55 | $11.55 | 752,800 |
| 2018-12-25 | $11.74 | $11.74 | $11.20 | $11.53 | $11.53 | 1,394,180 |
| 2018-12-24 | $11.63 | $11.91 | $11.63 | $11.82 | $11.82 | 632,800 |
| 2018-12-21 | $11.86 | $11.95 | $11.71 | $11.78 | $11.78 | 829,500 |
| 2018-12-20 | $12.02 | $12.02 | $11.84 | $11.92 | $11.92 | 698,960 |
| 2018-12-19 | $11.97 | $12.12 | $11.80 | $11.83 | $11.83 | 722,820 |
| 2018-12-18 | $12.16 | $12.16 | $11.91 | $11.97 | $11.97 | 869,500 |
| 2018-12-17 | $11.95 | $12.30 | $11.91 | $12.13 | $12.13 | 1,150,960 |
| 2018-12-14 | $12.33 | $12.36 | $12.00 | $12.00 | $12.00 | 1,710,300 |
| 2018-12-13 | $12.20 | $12.42 | $12.06 | $12.33 | $12.33 | 1,970,910 |
| 2018-12-12 | $12.20 | $12.27 | $12.15 | $12.17 | $12.17 | 900,400 |
| 2018-12-11 | $12.25 | $12.27 | $12.03 | $12.19 | $12.19 | 1,089,810 |
| 2018-12-10 | $12.17 | $12.34 | $12.14 | $12.14 | $12.14 | 1,053,060 |
| 2018-12-07 | $12.34 | $12.39 | $12.18 | $12.24 | $12.24 | 1,067,000 |
| 2018-12-06 | $12.25 | $12.35 | $12.15 | $12.17 | $12.17 | 1,430,660 |
| 2018-12-05 | $12.30 | $12.47 | $12.11 | $12.28 | $12.28 | 1,448,620 |
| 2018-12-04 | $12.45 | $12.55 | $12.30 | $12.47 | $12.47 | 1,883,810 |
| 2018-12-03 | $12.53 | $12.55 | $12.32 | $12.42 | $12.42 | 2,178,800 |
| 2018-11-30 | $11.90 | $12.17 | $11.88 | $12.11 | $12.11 | 1,127,210 |
| 2018-11-29 | $12.30 | $12.44 | $11.97 | $11.98 | $11.98 | 1,588,000 |
| 2018-11-28 | $12.23 | $12.35 | $11.93 | $12.25 | $12.25 | 1,667,420 |
| 2018-11-27 | $12.37 | $12.49 | $12.20 | $12.23 | $12.23 | 1,429,950 |
| 2018-11-26 | $12.38 | $12.48 | $12.10 | $12.35 | $12.35 | 1,409,450 |
| 2018-11-23 | $12.73 | $13.07 | $12.09 | $12.28 | $12.28 | 2,713,500 |
| 2018-11-22 | $12.92 | $13.13 | $12.80 | $12.84 | $12.84 | 2,219,600 |
| 2018-11-21 | $12.70 | $13.43 | $12.63 | $12.98 | $12.98 | 3,731,240 |
| 2018-11-20 | $13.44 | $13.45 | $12.88 | $12.96 | $12.96 | 5,987,500 |
| 2018-11-19 | $12.84 | $14.11 | $12.84 | $13.73 | $13.73 | 10,160,800 |
| 2018-11-16 | $12.90 | $12.99 | $12.74 | $12.84 | $12.84 | 3,485,000 |
| 2018-11-15 | $12.64 | $12.93 | $12.56 | $12.84 | $12.84 | 4,055,950 |
| 2018-11-14 | $12.51 | $13.16 | $12.51 | $12.69 | $12.69 | 5,745,920 |
| 2018-11-13 | $12.25 | $12.65 | $12.20 | $12.56 | $12.56 | 4,078,330 |
| 2018-11-12 | $12.10 | $12.42 | $12.10 | $12.42 | $12.42 | 2,104,200 |
| 2018-11-09 | $12.27 | $12.53 | $12.14 | $12.22 | $12.22 | 1,974,500 |
| 2018-11-08 | $12.41 | $12.46 | $12.14 | $12.38 | $12.38 | 2,659,930 |
| 2018-11-07 | $12.41 | $12.58 | $12.31 | $12.34 | $12.34 | 3,218,110 |
| 2018-11-06 | $12.34 | $12.88 | $12.20 | $12.49 | $12.49 | 5,005,410 |
| 2018-11-05 | $12.08 | $12.46 | $12.05 | $12.28 | $12.28 | 3,133,530 |
| 2018-11-02 | $11.94 | $12.35 | $11.94 | $12.17 | $12.17 | 3,439,530 |
| 2018-11-01 | $11.97 | $12.14 | $11.74 | $11.91 | $11.91 | 2,236,400 |
| 2018-10-31 | $11.60 | $12.10 | $11.59 | $11.92 | $11.92 | 2,277,000 |
| 2018-10-30 | $11.78 | $11.96 | $11.64 | $11.89 | $11.89 | 1,305,700 |
| 2018-10-29 | $12.05 | $12.10 | $11.82 | $11.82 | $11.82 | 1,492,580 |
| 2018-10-26 | $12.02 | $12.38 | $12.01 | $12.05 | $12.05 | 2,227,000 |
| 2018-10-25 | $11.85 | $12.08 | $11.61 | $11.98 | $11.98 | 2,663,100 |
| 2018-10-24 | $11.85 | $12.66 | $11.80 | $12.33 | $12.33 | 4,238,570 |
| 2018-10-23 | $12.05 | $12.17 | $11.77 | $11.86 | $11.86 | 1,868,300 |
| 2018-10-22 | $11.59 | $12.26 | $11.59 | $12.05 | $12.05 | 2,528,510 |
| 2018-10-19 | $11.28 | $11.65 | $11.05 | $11.59 | $11.59 | 1,422,210 |
| 2018-10-18 | $11.65 | $11.77 | $11.28 | $11.40 | $11.40 | 1,446,710 |
| 2018-10-17 | $11.70 | $11.98 | $11.51 | $11.77 | $11.77 | 1,373,010 |
| 2018-10-16 | $11.91 | $12.07 | $11.40 | $11.56 | $11.56 | 1,374,200 |
| 2018-10-15 | $12.04 | $12.20 | $11.90 | $11.91 | $11.91 | 1,153,700 |
| 2018-10-12 | $11.91 | $12.17 | $11.22 | $11.95 | $11.95 | 2,601,090 |
| 2018-10-11 | $13.15 | $13.17 | $12.11 | $12.23 | $12.23 | 2,775,230 |
| 2018-10-10 | $13.43 | $13.57 | $13.40 | $13.46 | $13.46 | 1,116,300 |
| 2018-10-09 | $13.40 | $13.48 | $13.34 | $13.37 | $13.37 | 911,500 |
| 2018-10-08 | $13.53 | $13.53 | $13.25 | $13.33 | $13.33 | 1,586,940 |
| 2018-10-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-10-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-10-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-10-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-10-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2018-09-28 | $13.44 | $13.66 | $13.44 | $13.58 | $13.58 | 1,230,730 |
| 2018-09-27 | $13.82 | $13.95 | $13.42 | $13.43 | $13.43 | 2,994,740 |
| 2018-09-26 | $13.99 | $14.05 | $13.87 | $13.90 | $13.90 | 1,673,500 |
| 2018-09-25 | $13.89 | $14.06 | $13.80 | $13.96 | $13.96 | 1,617,200 |
| 2018-09-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2018-09-21 | $13.83 | $14.08 | $13.72 | $13.98 | $13.98 | 2,908,600 |
| 2018-09-20 | $14.00 | $14.17 | $13.80 | $13.85 | $13.85 | 2,619,700 |
| 2018-09-19 | $14.06 | $14.39 | $13.85 | $14.09 | $14.09 | 4,172,500 |
| 2018-09-18 | $13.87 | $14.12 | $13.63 | $14.06 | $14.06 | 3,574,800 |
| 2018-09-17 | $13.77 | $14.30 | $13.70 | $14.00 | $14.00 | 4,842,980 |
| 2018-09-14 | $13.54 | $13.98 | $13.46 | $13.62 | $13.62 | 2,336,580 |
| 2018-09-13 | $13.70 | $13.70 | $13.36 | $13.52 | $13.52 | 1,091,400 |
| 2018-09-12 | $13.41 | $13.53 | $13.36 | $13.45 | $13.45 | 840,240 |
| 2018-09-11 | $13.35 | $13.48 | $13.30 | $13.39 | $13.39 | 870,900 |
| 2018-09-10 | $13.70 | $13.70 | $13.35 | $13.35 | $13.35 | 1,403,980 |
| 2018-09-07 | $13.41 | $13.77 | $13.41 | $13.58 | $13.58 | 1,351,100 |
| 2018-09-06 | $13.60 | $13.74 | $13.52 | $13.58 | $13.58 | 1,616,110 |
| 2018-09-05 | $13.90 | $13.95 | $13.58 | $13.62 | $13.62 | 2,066,310 |
| 2018-09-04 | $13.73 | $14.07 | $13.73 | $13.94 | $13.94 | 1,729,100 |
| 2018-09-03 | $13.90 | $13.92 | $13.49 | $13.83 | $13.83 | 1,737,600 |
| 2018-08-31 | $14.12 | $14.12 | $13.74 | $13.84 | $13.84 | 2,546,600 |
| 2018-08-30 | $14.30 | $14.45 | $14.12 | $14.12 | $14.12 | 2,862,800 |
| 2018-08-29 | $14.28 | $14.38 | $14.12 | $14.30 | $14.30 | 2,174,300 |
| 2018-08-28 | $14.13 | $14.38 | $14.12 | $14.24 | $14.24 | 2,530,400 |
| 2018-08-27 | $13.97 | $14.27 | $13.97 | $14.18 | $14.18 | 2,283,800 |
| 2018-08-24 | $14.20 | $14.24 | $13.90 | $13.92 | $13.92 | 2,244,100 |
| 2018-08-23 | $14.04 | $14.30 | $14.03 | $14.13 | $14.13 | 2,026,200 |
| 2018-08-22 | $14.42 | $14.44 | $14.09 | $14.12 | $14.12 | 2,709,960 |
| 2018-08-21 | $14.35 | $14.90 | $14.15 | $14.60 | $14.60 | 4,041,320 |
| 2018-08-20 | $13.98 | $14.37 | $13.80 | $14.35 | $14.35 | 2,588,820 |
| 2018-08-17 | $14.47 | $14.78 | $13.97 | $14.15 | $14.15 | 3,357,050 |
| 2018-08-16 | $14.40 | $14.95 | $14.10 | $14.46 | $14.46 | 4,526,680 |
| 2018-08-15 | $15.40 | $15.73 | $14.80 | $15.10 | $15.10 | 8,219,410 |
| 2018-08-14 | $14.72 | $15.60 | $14.71 | $14.95 | $14.95 | 7,910,370 |
| 2018-08-13 | $14.28 | $14.45 | $14.08 | $14.40 | $14.40 | 2,947,000 |
| 2018-08-10 | $14.54 | $15.00 | $14.43 | $14.59 | $14.59 | 3,776,600 |
| 2018-08-09 | $14.35 | $14.65 | $14.27 | $14.57 | $14.57 | 4,130,240 |
| 2018-08-08 | $14.11 | $14.76 | $13.87 | $14.56 | $14.56 | 5,152,220 |
| 2018-08-07 | $13.64 | $14.12 | $13.63 | $14.07 | $14.07 | 2,792,800 |
| 2018-08-06 | $14.07 | $14.18 | $13.55 | $13.68 | $13.68 | 3,355,190 |
| 2018-08-03 | $14.74 | $14.84 | $14.06 | $14.07 | $14.07 | 3,978,020 |
| 2018-08-02 | $15.09 | $15.26 | $14.02 | $14.77 | $14.77 | 6,101,600 |
| 2018-08-01 | $15.02 | $15.88 | $15.02 | $15.34 | $15.34 | 6,988,500 |
| 2018-07-31 | $15.70 | $15.70 | $14.95 | $15.39 | $15.39 | 7,808,430 |
| 2018-07-30 | $15.36 | $16.55 | $15.30 | $15.73 | $15.73 | 10,927,570 |
| 2018-07-27 | $16.33 | $16.90 | $15.82 | $16.00 | $16.00 | 14,522,560 |
| 2018-07-26 | $15.60 | $16.50 | $15.26 | $15.36 | $15.36 | 14,439,520 |
| 2018-07-25 | $14.52 | $16.03 | $14.34 | $16.03 | $16.03 | 16,677,840 |
| 2018-07-24 | $14.11 | $14.66 | $14.08 | $14.57 | $14.57 | 5,167,690 |
| 2018-07-23 | $14.09 | $14.97 | $13.95 | $14.34 | $14.34 | 5,361,100 |
| 2018-07-20 | $13.89 | $14.10 | $13.71 | $14.06 | $14.06 | 1,857,110 |
| 2018-07-19 | $14.10 | $14.10 | $13.70 | $13.83 | $13.83 | 1,652,510 |
| 2018-07-18 | $14.18 | $14.39 | $14.03 | $14.08 | $14.08 | 1,761,700 |
| 2018-07-17 | $14.28 | $14.30 | $13.91 | $14.09 | $14.09 | 1,896,900 |
| 2018-07-16 | $13.85 | $14.19 | $13.85 | $14.11 | $14.11 | 2,031,720 |
| 2018-07-13 | $14.33 | $14.50 | $14.03 | $14.05 | $14.05 | 3,879,620 |
| 2018-07-12 | $13.56 | $14.02 | $13.55 | $13.91 | $13.91 | 2,641,920 |
| 2018-07-11 | $13.85 | $13.85 | $13.31 | $13.56 | $13.56 | 2,414,700 |
| 2018-07-10 | $13.84 | $14.18 | $13.76 | $14.05 | $14.05 | 2,563,810 |
| 2018-07-09 | $13.62 | $13.97 | $13.62 | $13.85 | $13.85 | 1,689,010 |
| 2018-07-06 | $13.63 | $13.91 | $13.15 | $13.61 | $13.61 | 2,166,900 |
| 2018-07-05 | $13.98 | $14.16 | $13.63 | $13.64 | $13.64 | 2,671,800 |
| 2018-07-04 | $14.03 | $15.00 | $13.76 | $14.28 | $14.28 | 4,454,010 |
| 2018-07-03 | $13.76 | $14.20 | $13.72 | $14.08 | $14.08 | 2,443,380 |
| 2018-07-02 | $14.06 | $14.06 | $13.62 | $13.76 | $13.76 | 2,348,710 |
| 2018-06-29 | $13.80 | $14.19 | $13.58 | $14.07 | $14.07 | 2,618,000 |
| 2018-06-28 | $13.86 | $14.05 | $13.50 | $13.56 | $13.56 | 1,803,400 |
| 2018-06-27 | $14.17 | $14.26 | $13.84 | $13.92 | $13.92 | 1,779,810 |
| 2018-06-26 | $13.84 | $14.12 | $13.52 | $14.11 | $14.11 | 2,038,710 |
| 2018-06-25 | $14.29 | $14.34 | $13.93 | $14.04 | $14.04 | 1,656,510 |
| 2018-06-22 | $14.00 | $14.20 | $13.30 | $14.11 | $14.11 | 1,905,920 |
| 2018-06-21 | $14.44 | $14.57 | $13.90 | $13.99 | $13.99 | 2,366,300 |
| 2018-06-20 | $13.81 | $14.58 | $13.81 | $14.43 | $14.43 | 2,182,020 |
| 2018-06-19 | $15.50 | $15.60 | $14.28 | $14.30 | $14.30 | 3,914,910 |
| 2018-06-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2018-06-15 | $16.07 | $16.25 | $15.61 | $15.87 | $15.87 | 2,548,000 |
| 2018-06-14 | $15.69 | $16.22 | $15.69 | $15.89 | $15.89 | 2,647,600 |
| 2018-06-13 | $15.95 | $16.08 | $15.50 | $15.69 | $15.69 | 2,096,950 |
| 2018-06-12 | $16.00 | $16.15 | $15.86 | $16.08 | $16.08 | 1,677,490 |
| 2018-06-11 | $15.91 | $16.09 | $15.78 | $15.86 | $15.86 | 1,311,990 |
| 2018-06-08 | $16.03 | $16.18 | $15.76 | $15.92 | $15.92 | 2,420,820 |
| 2018-06-07 | $16.59 | $16.59 | $16.12 | $16.12 | $16.12 | 2,016,800 |
| 2018-06-06 | $16.37 | $16.54 | $16.37 | $16.44 | $16.44 | 1,561,190 |
| 2018-06-05 | $16.41 | $16.66 | $16.20 | $16.52 | $16.52 | 2,515,380 |
| 2018-06-04 | $16.07 | $16.67 | $16.07 | $16.48 | $16.48 | 3,098,270 |
| 2018-06-01 | $16.14 | $16.30 | $16.00 | $16.07 | $16.07 | 1,715,240 |
| 2018-05-31 | $15.91 | $16.35 | $15.91 | $16.20 | $16.20 | 2,126,900 |
| 2018-05-30 | $16.75 | $16.75 | $15.65 | $15.90 | $15.90 | 4,402,020 |
| 2018-05-29 | $16.86 | $17.09 | $16.62 | $16.98 | $16.98 | 2,329,630 |
| 2018-05-28 | $17.00 | $17.20 | $16.84 | $16.85 | $16.85 | 2,655,060 |
| 2018-05-25 | $17.38 | $17.50 | $17.00 | $17.02 | $17.02 | 3,835,820 |
| 2018-05-24 | $17.53 | $17.75 | $17.37 | $17.44 | $17.44 | 3,573,710 |
| 2018-05-23 | $17.61 | $18.16 | $17.36 | $17.62 | $17.62 | 6,524,010 |
| 2018-05-22 | $17.50 | $17.68 | $17.33 | $17.59 | $17.59 | 3,961,310 |
| 2018-05-21 | $17.33 | $17.61 | $17.33 | $17.58 | $17.58 | 4,213,820 |
| 2018-05-18 | $17.15 | $17.48 | $17.15 | $17.30 | $17.30 | 2,696,700 |
| 2018-05-17 | $17.03 | $17.41 | $17.03 | $17.25 | $17.25 | 2,809,490 |
| 2018-05-16 | $17.17 | $17.82 | $17.07 | $17.29 | $17.29 | 4,157,010 |
| 2018-05-15 | $17.01 | $17.36 | $17.01 | $17.26 | $17.26 | 2,619,400 |
| 2018-05-14 | $17.10 | $17.35 | $16.95 | $17.01 | $17.01 | 3,468,700 |
| 2018-05-11 | $17.58 | $17.72 | $17.30 | $17.33 | $17.33 | 4,351,910 |
| 2018-05-10 | $17.28 | $18.55 | $17.26 | $17.74 | $17.74 | 8,095,240 |
| 2018-05-09 | $17.35 | $17.43 | $17.18 | $17.26 | $17.26 | 2,731,570 |
| 2018-05-08 | $17.29 | $17.39 | $17.13 | $17.39 | $17.39 | 3,725,960 |
| 2018-05-07 | $16.98 | $17.26 | $16.85 | $17.20 | $17.20 | 3,218,800 |
| 2018-05-04 | $17.05 | $17.38 | $16.96 | $16.98 | $16.98 | 3,109,170 |
| 2018-05-03 | $16.95 | $17.08 | $16.68 | $17.03 | $17.03 | 2,721,220 |
| 2018-05-02 | $16.91 | $17.14 | $16.52 | $17.04 | $17.04 | 2,504,600 |
| 2018-05-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-04-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2018-04-27 | $16.98 | $17.09 | $16.60 | $16.90 | $16.90 | 2,982,850 |
| 2018-04-26 | $17.38 | $17.39 | $16.86 | $16.88 | $16.88 | 5,666,440 |
| 2018-04-25 | $17.75 | $17.92 | $17.46 | $17.49 | $17.49 | 6,389,760 |
| 2018-04-24 | $17.80 | $17.98 | $17.39 | $17.92 | $17.92 | 8,064,760 |
| 2018-04-23 | $18.00 | $18.30 | $17.57 | $17.81 | $17.81 | 12,552,320 |
| 2018-04-20 | $17.75 | $18.74 | $17.75 | $18.74 | $18.74 | 20,105,210 |
| 2018-04-19 | $16.77 | $17.25 | $16.77 | $17.04 | $17.04 | 3,409,710 |
| 2018-04-18 | $16.66 | $16.82 | $16.37 | $16.75 | $16.75 | 2,651,500 |
| 2018-04-17 | $17.10 | $17.27 | $16.50 | $16.59 | $16.59 | 3,286,700 |
| 2018-04-16 | $17.43 | $17.43 | $16.77 | $16.99 | $16.99 | 3,147,550 |
| 2018-04-13 | $17.77 | $17.81 | $17.25 | $17.30 | $17.30 | 4,041,900 |
| 2018-04-12 | $17.56 | $17.90 | $17.48 | $17.66 | $17.66 | 3,603,180 |
| 2018-04-11 | $17.87 | $17.95 | $17.51 | $17.66 | $17.66 | 4,321,060 |
| 2018-04-10 | $17.58 | $17.97 | $17.53 | $17.79 | $17.79 | 4,976,300 |
| 2018-04-09 | $17.70 | $17.89 | $17.20 | $17.57 | $17.57 | 4,062,400 |
| 2018-04-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2018-04-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2018-04-04 | $18.01 | $18.32 | $17.71 | $17.93 | $17.93 | 5,141,210 |
| 2018-04-03 | $17.82 | $17.95 | $17.50 | $17.83 | $17.83 | 4,709,350 |
| 2018-04-02 | $18.13 | $18.39 | $18.08 | $18.09 | $18.09 | 4,861,610 |
| 2018-03-30 | $18.40 | $18.42 | $18.06 | $18.22 | $18.22 | 5,443,120 |
| 2018-03-29 | $17.68 | $18.46 | $17.68 | $18.21 | $18.21 | 6,370,410 |
| 2018-03-28 | $17.92 | $18.18 | $17.60 | $17.77 | $17.77 | 5,212,480 |
| 2018-03-27 | $17.90 | $18.60 | $17.90 | $18.20 | $18.20 | 7,347,160 |
| 2018-03-26 | $17.30 | $17.88 | $16.51 | $17.83 | $17.83 | 8,100,410 |
| 2018-03-23 | $19.01 | $19.27 | $17.93 | $17.93 | $17.93 | 11,786,490 |
| 2018-03-22 | $19.83 | $20.63 | $19.50 | $19.92 | $19.92 | 12,054,950 |
| 2018-03-21 | $20.80 | $21.49 | $20.22 | $20.28 | $20.28 | 16,315,250 |
| 2018-03-20 | $20.20 | $21.88 | $20.01 | $20.75 | $20.75 | 19,299,320 |
| 2018-03-19 | $20.05 | $22.55 | $19.60 | $20.98 | $20.98 | 21,753,750 |
| 2018-03-16 | $21.47 | $21.47 | $20.29 | $20.72 | $20.72 | 26,211,560 |
| 2018-03-15 | $18.13 | $20.19 | $18.08 | $20.19 | $20.19 | 14,434,680 |
| 2018-03-14 | $18.26 | $18.97 | $17.91 | $18.35 | $18.35 | 8,208,610 |
| 2018-03-13 | $18.48 | $19.79 | $18.48 | $18.57 | $18.57 | 8,924,020 |
| 2018-03-12 | $18.40 | $18.66 | $18.31 | $18.58 | $18.58 | 5,842,140 |
| 2018-03-09 | $18.15 | $18.70 | $18.15 | $18.59 | $18.59 | 6,865,920 |
| 2018-03-08 | $18.05 | $18.99 | $18.05 | $18.52 | $18.52 | 9,446,900 |
| 2018-03-07 | $17.81 | $18.69 | $17.60 | $18.24 | $18.24 | 8,652,230 |
| 2018-03-06 | $17.64 | $17.89 | $17.27 | $17.88 | $17.88 | 5,399,460 |
| 2018-03-05 | $17.90 | $17.99 | $17.62 | $17.65 | $17.65 | 3,071,000 |
| 2018-03-02 | $17.72 | $17.98 | $17.53 | $17.75 | $17.75 | 4,201,950 |
| 2018-03-01 | $17.62 | $18.11 | $17.52 | $17.82 | $17.82 | 4,846,940 |
| 2018-02-28 | $17.46 | $18.40 | $17.12 | $17.92 | $17.92 | 6,164,930 |
| 2018-02-27 | $17.40 | $18.50 | $17.11 | $17.56 | $17.56 | 5,941,560 |
| 2018-02-26 | $17.07 | $17.60 | $17.02 | $17.44 | $17.44 | 4,188,900 |
| 2018-02-23 | $16.74 | $17.55 | $16.60 | $17.05 | $17.05 | 4,221,580 |
| 2018-02-22 | $16.80 | $16.90 | $16.00 | $16.74 | $16.74 | 3,642,500 |
| 2018-02-21 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-15 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2018-02-14 | $17.89 | $17.99 | $16.38 | $16.45 | $16.45 | 5,243,980 |
| 2018-02-13 | $15.75 | $17.18 | $15.69 | $17.18 | $17.18 | 3,469,580 |
| 2018-02-12 | $15.16 | $15.77 | $15.16 | $15.62 | $15.62 | 2,141,070 |
| 2018-02-09 | $15.50 | $15.50 | $14.58 | $15.17 | $15.17 | 3,799,400 |
| 2018-02-08 | $15.75 | $16.27 | $15.75 | $15.94 | $15.94 | 2,774,030 |
| 2018-02-07 | $15.88 | $16.50 | $15.00 | $15.75 | $15.75 | 3,945,730 |
| 2018-02-06 | $16.70 | $16.90 | $15.50 | $15.50 | $15.50 | 6,352,770 |
| 2018-02-05 | $18.10 | $18.10 | $16.84 | $17.22 | $17.22 | 5,156,290 |
| 2018-02-02 | $18.44 | $19.49 | $18.44 | $18.44 | $18.44 | 7,577,260 |
| 2018-02-01 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-31 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-30 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-29 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2018-01-24 | $20.60 | $20.78 | $20.20 | $20.49 | $20.49 | 7,192,140 |
| 2018-01-23 | $19.80 | $20.83 | $19.65 | $20.41 | $20.41 | 8,105,200 |
| 2018-01-22 | $19.67 | $19.86 | $19.27 | $19.62 | $19.62 | 3,108,430 |
| 2018-01-19 | $20.08 | $20.37 | $19.82 | $19.85 | $19.85 | 3,939,650 |
| 2018-01-18 | $19.98 | $20.29 | $19.63 | $20.10 | $20.10 | 5,030,420 |
| 2018-01-17 | $20.00 | $20.09 | $19.30 | $19.76 | $19.76 | 4,212,830 |
| 2018-01-16 | $19.78 | $20.13 | $19.40 | $19.89 | $19.89 | 3,382,640 |
| 2018-01-15 | $20.61 | $20.61 | $19.79 | $19.81 | $19.81 | 5,028,270 |
| 2018-01-12 | $20.24 | $20.95 | $19.95 | $20.64 | $20.64 | 6,512,550 |
| 2018-01-11 | $20.11 | $20.26 | $19.85 | $20.24 | $20.24 | 4,312,830 |
| 2018-01-10 | $20.27 | $20.76 | $19.85 | $20.17 | $20.17 | 5,372,000 |
| 2018-01-09 | $21.03 | $21.06 | $20.42 | $20.51 | $20.51 | 6,752,060 |
| 2018-01-08 | $20.70 | $21.28 | $20.60 | $20.85 | $20.85 | 7,343,480 |
| 2018-01-05 | $20.60 | $22.18 | $20.60 | $21.16 | $21.16 | 11,215,950 |
| 2018-01-04 | $20.52 | $21.38 | $20.28 | $20.95 | $20.95 | 11,783,210 |
| 2018-01-03 | $20.23 | $20.86 | $20.07 | $20.52 | $20.52 | 8,258,690 |
| 2018-01-02 | $20.09 | $21.05 | $20.02 | $20.48 | $20.48 | 8,319,460 |
| 2018-01-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2017-12-29 | $20.15 | $20.33 | $19.80 | $20.16 | $20.16 | 4,841,110 |
| 2017-12-28 | $20.27 | $20.59 | $20.10 | $20.16 | $20.16 | 6,672,870 |
| 2017-12-27 | $20.70 | $20.97 | $20.23 | $20.28 | $20.28 | 10,018,750 |
| 2017-12-26 | $18.80 | $20.86 | $18.71 | $20.86 | $20.86 | 8,594,940 |
| 2017-12-25 | $19.98 | $20.00 | $18.90 | $18.96 | $18.96 | 7,418,590 |
| 2017-12-22 | $20.32 | $20.46 | $20.04 | $20.13 | $20.13 | 5,224,970 |
| 2017-12-21 | $20.02 | $20.33 | $19.83 | $20.25 | $20.25 | 4,982,510 |
| 2017-12-20 | $20.25 | $20.76 | $20.05 | $20.20 | $20.20 | 5,704,580 |
| 2017-12-19 | $20.51 | $20.66 | $20.15 | $20.48 | $20.48 | 8,153,920 |
| 2017-12-18 | $20.44 | $21.52 | $19.80 | $20.83 | $20.83 | 12,935,380 |
| 2017-12-15 | $20.99 | $21.37 | $20.42 | $20.47 | $20.47 | 14,961,890 |
| 2017-12-14 | $18.70 | $20.37 | $18.62 | $20.37 | $20.37 | 8,589,590 |
| 2017-12-13 | $18.35 | $18.58 | $18.34 | $18.52 | $18.52 | 1,848,500 |
| 2017-12-12 | $18.73 | $18.85 | $18.25 | $18.33 | $18.33 | 2,968,460 |
| 2017-12-11 | $18.45 | $18.84 | $18.45 | $18.79 | $18.79 | 3,150,830 |
| 2017-12-08 | $18.28 | $18.64 | $18.10 | $18.44 | $18.44 | 2,814,680 |
| 2017-12-07 | $18.43 | $18.69 | $18.26 | $18.41 | $18.41 | 3,014,440 |
| 2017-12-06 | $18.23 | $18.50 | $17.88 | $18.42 | $18.42 | 3,373,380 |
| 2017-12-05 | $19.38 | $19.60 | $17.68 | $18.23 | $18.23 | 6,039,140 |
| 2017-12-04 | $19.47 | $19.90 | $19.38 | $19.44 | $19.44 | 2,953,500 |
| 2017-12-01 | $19.25 | $19.98 | $19.19 | $19.68 | $19.68 | 3,343,560 |
| 2017-11-30 | $20.23 | $20.83 | $19.51 | $19.60 | $19.60 | 6,847,600 |
| 2017-11-29 | $19.61 | $20.30 | $19.43 | $20.22 | $20.22 | 7,483,200 |
| 2017-11-28 | $19.20 | $19.60 | $19.20 | $19.56 | $19.56 | 2,992,000 |
| 2017-11-27 | $19.58 | $19.77 | $19.15 | $19.30 | $19.30 | 2,969,760 |
| 2017-11-24 | $19.50 | $19.89 | $19.05 | $19.62 | $19.62 | 4,492,950 |
| 2017-11-23 | $20.27 | $20.87 | $19.90 | $20.02 | $20.02 | 7,471,540 |
| 2017-11-22 | $19.96 | $20.40 | $19.61 | $19.99 | $19.99 | 4,681,040 |
| 2017-11-21 | $19.95 | $20.35 | $19.70 | $19.84 | $19.84 | 3,680,440 |
| 2017-11-20 | $20.19 | $20.19 | $19.00 | $19.78 | $19.78 | 4,736,990 |
| 2017-11-17 | $21.50 | $21.82 | $20.00 | $20.27 | $20.27 | 7,934,910 |
| 2017-11-16 | $21.87 | $22.88 | $21.71 | $21.94 | $21.94 | 8,654,750 |
| 2017-11-15 | $21.48 | $21.98 | $21.10 | $21.50 | $21.50 | 4,006,610 |
| 2017-11-14 | $21.99 | $22.15 | $21.40 | $21.51 | $21.51 | 6,075,220 |
| 2017-11-13 | $21.70 | $22.50 | $21.40 | $22.27 | $22.27 | 10,403,780 |
| 2017-11-10 | $21.33 | $21.89 | $20.85 | $21.55 | $21.55 | 6,005,840 |
| 2017-11-09 | $21.59 | $21.87 | $21.38 | $21.40 | $21.40 | 4,085,940 |
| 2017-11-08 | $21.35 | $21.62 | $21.16 | $21.59 | $21.59 | 5,037,430 |
| 2017-11-07 | $21.16 | $21.50 | $21.01 | $21.36 | $21.36 | 3,766,620 |
| 2017-11-06 | $21.38 | $21.65 | $20.60 | $21.25 | $21.25 | 5,185,100 |
| 2017-11-03 | $21.95 | $22.18 | $21.20 | $21.38 | $21.38 | 5,800,880 |
| 2017-11-02 | $22.49 | $22.97 | $22.05 | $22.20 | $22.20 | 4,567,990 |
| 2017-11-01 | $22.11 | $22.68 | $22.11 | $22.45 | $22.45 | 5,217,320 |
| 2017-10-31 | $22.00 | $22.27 | $21.89 | $22.17 | $22.17 | 3,781,910 |
| 2017-10-30 | $22.48 | $22.56 | $21.90 | $22.05 | $22.05 | 7,486,980 |
| 2017-10-27 | $22.38 | $24.08 | $22.38 | $22.99 | $22.99 | 10,450,930 |
| 2017-10-26 | $22.50 | $22.65 | $22.25 | $22.32 | $22.32 | 4,017,280 |
| 2017-10-25 | $22.10 | $22.35 | $21.83 | $22.24 | $22.24 | 4,412,830 |
| 2017-10-24 | $22.95 | $23.09 | $21.70 | $22.15 | $22.15 | 8,541,950 |
| 2017-10-23 | $22.87 | $23.17 | $22.80 | $22.95 | $22.95 | 3,909,320 |
| 2017-10-20 | $23.10 | $23.20 | $22.60 | $22.87 | $22.87 | 6,256,930 |
| 2017-10-19 | $24.50 | $24.76 | $22.68 | $22.83 | $22.83 | 11,886,340 |
| 2017-10-18 | $24.62 | $25.44 | $23.97 | $24.84 | $24.84 | 12,626,320 |
| 2017-10-17 | $24.37 | $25.34 | $24.16 | $24.84 | $24.84 | 7,980,770 |
| 2017-10-16 | $24.77 | $25.47 | $24.03 | $24.74 | $24.74 | 10,646,230 |
| 2017-10-13 | $25.30 | $25.30 | $24.58 | $24.77 | $24.77 | 10,534,490 |
| 2017-10-12 | $25.15 | $26.29 | $24.92 | $25.37 | $25.37 | 18,474,150 |
| 2017-10-11 | $23.00 | $25.80 | $22.80 | $25.57 | $25.57 | 26,729,190 |
| 2017-10-10 | $23.62 | $24.38 | $23.61 | $23.80 | $23.80 | 10,984,500 |
| 2017-10-09 | $23.20 | $23.30 | $22.80 | $23.24 | $23.24 | 5,740,900 |
| 2017-10-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-10-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-10-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-10-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-10-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2017-09-29 | $22.66 | $23.14 | $22.64 | $22.87 | $22.87 | 4,721,160 |
| 2017-09-28 | $22.80 | $23.23 | $22.60 | $22.68 | $22.68 | 6,007,790 |
| 2017-09-27 | $22.99 | $23.25 | $22.53 | $22.92 | $22.92 | 5,672,400 |
| 2017-09-26 | $22.40 | $23.46 | $22.35 | $22.93 | $22.93 | 7,143,820 |
| 2017-09-25 | $23.46 | $23.46 | $22.58 | $22.61 | $22.61 | 9,517,150 |
| 2017-09-22 | $24.20 | $24.48 | $23.67 | $23.77 | $23.77 | 11,429,500 |
| 2017-09-21 | $23.72 | $25.98 | $23.64 | $24.79 | $24.79 | 21,391,970 |
| 2017-09-20 | $23.68 | $23.80 | $23.00 | $23.74 | $23.74 | 8,471,340 |
| 2017-09-19 | $24.16 | $24.25 | $23.58 | $23.71 | $23.71 | 6,973,410 |
| 2017-09-18 | $23.90 | $24.46 | $23.66 | $24.13 | $24.13 | 8,188,200 |
| 2017-09-15 | $24.20 | $24.60 | $23.49 | $24.12 | $24.12 | 12,024,700 |
| 2017-09-14 | $25.33 | $25.75 | $24.30 | $24.40 | $24.40 | 15,048,350 |
| 2017-09-13 | $25.73 | $26.36 | $25.30 | $25.37 | $25.37 | 12,697,020 |
| 2017-09-12 | $25.21 | $25.93 | $25.11 | $25.86 | $25.86 | 17,298,420 |
| 2017-09-11 | $25.40 | $25.77 | $25.10 | $25.37 | $25.37 | 13,196,030 |
| 2017-09-08 | $26.20 | $26.66 | $25.40 | $25.77 | $25.77 | 19,962,190 |
| 2017-09-07 | $25.61 | $27.15 | $25.41 | $26.67 | $26.67 | 31,631,670 |
| 2017-09-06 | $25.10 | $26.26 | $25.10 | $25.65 | $25.65 | 18,366,270 |
| 2017-09-05 | $25.42 | $26.29 | $25.10 | $26.02 | $26.02 | 19,882,820 |
| 2017-09-04 | $25.81 | $26.00 | $25.01 | $25.40 | $25.40 | 18,863,920 |
| 2017-09-01 | $26.54 | $26.89 | $25.95 | $26.30 | $26.30 | 20,364,660 |
| 2017-08-31 | $26.59 | $26.90 | $26.01 | $26.29 | $26.29 | 23,214,390 |
| 2017-08-30 | $26.75 | $27.57 | $26.38 | $27.09 | $27.09 | 32,816,430 |
| 2017-08-29 | $25.70 | $28.49 | $25.38 | $27.61 | $27.61 | 47,842,550 |
| 2017-08-28 | $24.40 | $26.90 | $23.90 | $25.95 | $25.95 | 44,053,960 |
| 2017-08-25 | $23.94 | $25.50 | $23.17 | $25.09 | $25.09 | 40,486,000 |
| 2017-08-24 | $23.25 | $25.74 | $22.95 | $25.74 | $25.74 | 50,482,650 |
| 2017-08-23 | $24.50 | $24.55 | $23.23 | $23.40 | $23.40 | 27,149,310 |
| 2017-08-22 | $24.47 | $25.67 | $24.25 | $24.78 | $24.78 | 45,498,970 |
| 2017-08-21 | $24.22 | $24.22 | $23.91 | $24.22 | $24.22 | 7,709,000 |
| 2017-08-18 | $21.00 | $22.02 | $20.40 | $22.02 | $22.02 | 16,171,440 |
| 2017-08-17 | $18.88 | $20.02 | $18.88 | $20.02 | $20.02 | 16,747,430 |
| 2017-08-16 | $18.03 | $18.28 | $17.77 | $18.20 | $18.20 | 4,433,260 |
| 2017-08-15 | $18.05 | $18.53 | $17.84 | $18.14 | $18.14 | 4,457,020 |
| 2017-08-14 | $17.56 | $18.20 | $17.55 | $18.04 | $18.04 | 3,178,800 |
| 2017-08-11 | $17.82 | $17.97 | $17.49 | $17.54 | $17.54 | 3,362,420 |
| 2017-08-10 | $18.53 | $18.53 | $17.80 | $17.88 | $17.88 | 5,429,430 |
| 2017-08-09 | $18.20 | $18.70 | $18.20 | $18.53 | $18.53 | 5,201,090 |
| 2017-08-08 | $18.60 | $18.75 | $18.08 | $18.46 | $18.46 | 5,858,770 |
| 2017-08-07 | $18.75 | $18.75 | $18.30 | $18.41 | $18.41 | 5,500,100 |
| 2017-08-04 | $17.93 | $18.96 | $17.85 | $18.65 | $18.65 | 11,015,800 |
| 2017-08-03 | $17.70 | $17.84 | $17.50 | $17.70 | $17.70 | 3,474,580 |
| 2017-08-02 | $18.32 | $18.32 | $17.61 | $17.76 | $17.76 | 5,216,570 |
| 2017-08-01 | $18.08 | $18.25 | $17.96 | $18.17 | $18.17 | 4,317,620 |
| 2017-07-31 | $18.31 | $18.50 | $17.90 | $18.07 | $18.07 | 5,067,120 |
| 2017-07-28 | $18.71 | $18.80 | $18.26 | $18.30 | $18.30 | 5,341,350 |
| 2017-07-27 | $18.68 | $18.89 | $18.50 | $18.68 | $18.68 | 4,886,660 |
| 2017-07-26 | $19.10 | $19.32 | $18.67 | $18.82 | $18.82 | 6,698,440 |
| 2017-07-25 | $18.60 | $19.11 | $18.32 | $19.04 | $19.04 | 8,732,500 |
| 2017-07-24 | $18.44 | $18.90 | $18.41 | $18.53 | $18.53 | 5,631,380 |
| 2017-07-21 | $18.96 | $19.48 | $18.50 | $18.54 | $18.54 | 7,265,740 |
| 2017-07-20 | $18.50 | $19.50 | $18.49 | $18.88 | $18.88 | 9,662,190 |
| 2017-07-19 | $17.94 | $19.21 | $17.94 | $18.84 | $18.84 | 10,891,100 |
| 2017-07-18 | $17.45 | $18.49 | $17.45 | $18.02 | $18.02 | 6,589,230 |
| 2017-07-17 | $20.00 | $20.13 | $18.02 | $18.02 | $18.02 | 9,999,130 |
| 2017-07-14 | $20.65 | $20.79 | $19.78 | $20.02 | $20.02 | 8,718,760 |
| 2017-07-13 | $20.70 | $21.28 | $20.40 | $20.60 | $20.60 | 8,669,660 |
| 2017-07-12 | $20.90 | $21.60 | $20.50 | $20.79 | $20.79 | 12,203,140 |
| 2017-07-11 | $20.16 | $21.96 | $19.90 | $21.37 | $21.37 | 18,604,140 |
| 2017-07-10 | $20.80 | $21.34 | $20.20 | $20.42 | $20.42 | 13,661,060 |
| 2017-07-07 | $21.60 | $22.23 | $20.70 | $21.22 | $21.22 | 24,022,570 |
| 2017-07-06 | $19.35 | $21.42 | $19.35 | $21.42 | $21.42 | 20,956,070 |
| 2017-07-05 | $19.28 | $19.70 | $19.20 | $19.47 | $19.47 | 9,067,640 |
| 2017-07-04 | $19.27 | $19.75 | $19.01 | $19.43 | $19.43 | 7,907,810 |
| 2017-07-03 | $18.86 | $19.48 | $18.80 | $19.25 | $19.25 | 6,469,930 |
| 2017-06-30 | $19.50 | $19.74 | $18.98 | $19.04 | $19.04 | 7,867,660 |
| 2017-06-29 | $19.12 | $19.90 | $18.68 | $19.46 | $19.46 | 13,313,910 |
| 2017-06-28 | $18.45 | $19.98 | $18.25 | $19.16 | $19.16 | 13,988,610 |
| 2017-06-27 | $18.83 | $18.97 | $18.21 | $18.55 | $18.55 | 5,404,760 |
| 2017-06-26 | $18.40 | $18.90 | $18.00 | $18.62 | $18.62 | 6,255,190 |
| 2017-06-23 | $18.49 | $19.20 | $18.00 | $18.52 | $18.52 | 6,986,810 |
| 2017-06-22 | $19.15 | $19.15 | $18.10 | $18.22 | $18.22 | 9,308,790 |
| 2017-06-21 | $19.00 | $19.72 | $19.00 | $19.18 | $19.18 | 9,664,040 |
| 2017-06-20 | $19.20 | $19.35 | $18.82 | $19.15 | $19.15 | 8,592,680 |
| 2017-06-19 | $19.35 | $19.45 | $19.01 | $19.16 | $19.16 | 7,908,620 |
| 2017-06-16 | $20.00 | $20.08 | $19.30 | $19.51 | $19.51 | 10,429,230 |
| 2017-06-15 | $19.50 | $21.00 | $19.30 | $20.03 | $20.03 | 19,295,720 |
| 2017-06-14 | $19.06 | $21.00 | $18.60 | $20.26 | $20.26 | 23,757,130 |
| 2017-06-13 | $19.45 | $20.29 | $18.04 | $19.34 | $19.34 | 17,837,450 |
| 2017-06-12 | $18.80 | $20.57 | $18.80 | $19.17 | $19.17 | 22,408,370 |
| 2017-06-09 | $17.10 | $18.70 | $17.00 | $18.70 | $18.70 | 11,919,940 |
| 2017-06-08 | $15.40 | $17.00 | $15.20 | $17.00 | $17.00 | 7,760,570 |
| 2017-06-07 | $15.29 | $15.59 | $15.00 | $15.45 | $15.45 | 5,576,570 |
| 2017-06-06 | $15.00 | $15.42 | $14.81 | $15.34 | $15.34 | 5,561,340 |
| 2017-06-05 | $14.20 | $15.50 | $14.20 | $14.95 | $14.95 | 6,789,050 |
| 2017-06-02 | $13.92 | $14.24 | $13.83 | $14.20 | $14.20 | 3,023,040 |
| 2017-06-01 | $15.10 | $15.14 | $14.00 | $14.01 | $14.01 | 4,371,550 |
| 2017-05-31 | $15.40 | $15.49 | $15.12 | $15.16 | $15.16 | 2,347,070 |
| 2017-05-30 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2017-05-29 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2017-05-26 | $15.32 | $15.48 | $15.15 | $15.19 | $15.19 | 2,482,790 |
| 2017-05-25 | $15.20 | $15.48 | $14.88 | $15.22 | $15.22 | 3,494,350 |
| 2017-05-24 | $15.52 | $15.52 | $14.60 | $15.21 | $15.21 | 3,683,000 |
| 2017-05-23 | $17.09 | $17.24 | $15.48 | $15.56 | $15.56 | 4,625,890 |
| 2017-05-22 | $17.75 | $17.85 | $17.02 | $17.06 | $17.06 | 2,514,680 |
| 2017-05-19 | $17.80 | $17.98 | $17.48 | $17.78 | $17.78 | 2,361,120 |
| 2017-05-18 | $18.00 | $18.29 | $17.78 | $17.85 | $17.85 | 2,751,740 |
| 2017-05-17 | $17.89 | $18.66 | $17.75 | $18.14 | $18.14 | 4,416,650 |
| 2017-05-16 | $17.80 | $17.98 | $17.27 | $17.93 | $17.93 | 3,512,230 |
| 2017-05-15 | $17.98 | $18.05 | $17.68 | $17.70 | $17.70 | 1,679,650 |
| 2017-05-12 | $18.27 | $18.27 | $17.65 | $17.89 | $17.89 | 2,869,510 |
| 2017-05-11 | $18.50 | $18.98 | $17.62 | $18.14 | $18.14 | 3,508,860 |
| 2017-05-10 | $19.40 | $19.57 | $18.55 | $18.60 | $18.60 | 3,021,300 |
| 2017-05-09 | $19.86 | $19.86 | $19.11 | $19.40 | $19.40 | 2,706,190 |
| 2017-05-08 | $20.49 | $20.60 | $19.60 | $19.72 | $19.72 | 2,432,710 |
| 2017-05-05 | $20.91 | $21.27 | $20.31 | $20.40 | $20.40 | 2,834,390 |
| 2017-05-04 | $21.02 | $21.60 | $20.89 | $21.11 | $21.11 | 3,269,590 |
| 2017-05-03 | $20.89 | $21.88 | $20.52 | $21.31 | $21.31 | 5,643,400 |
| 2017-05-02 | $20.56 | $21.40 | $20.56 | $20.89 | $20.89 | 3,317,210 |
| 2017-05-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2017-04-28 | $20.30 | $20.65 | $20.30 | $20.53 | $20.53 | 2,100,090 |
| 2017-04-27 | $20.50 | $20.67 | $20.01 | $20.27 | $20.27 | 2,735,940 |
| 2017-04-26 | $20.52 | $20.80 | $20.52 | $20.62 | $20.62 | 1,780,080 |
| 2017-04-25 | $20.65 | $20.93 | $20.63 | $20.65 | $20.65 | 1,919,970 |
| 2017-04-24 | $20.80 | $22.00 | $20.05 | $20.78 | $20.78 | 3,747,550 |
| 2017-04-21 | $20.90 | $21.19 | $20.72 | $20.82 | $20.82 | 1,663,000 |
| 2017-04-20 | $21.08 | $21.29 | $20.60 | $20.82 | $20.82 | 2,827,470 |
| 2017-04-19 | $21.65 | $21.71 | $20.80 | $21.12 | $21.12 | 3,889,120 |
| 2017-04-18 | $22.01 | $22.16 | $21.68 | $21.77 | $21.77 | 1,993,050 |
| 2017-04-17 | $21.98 | $22.10 | $21.60 | $21.88 | $21.88 | 2,512,430 |
| 2017-04-14 | $22.41 | $22.42 | $21.89 | $21.98 | $21.98 | 3,148,680 |
| 2017-04-13 | $22.66 | $22.90 | $22.30 | $22.41 | $22.41 | 4,127,200 |
| 2017-04-12 | $23.40 | $23.97 | $22.77 | $22.83 | $22.83 | 7,109,290 |
| 2017-04-11 | $22.00 | $24.50 | $21.60 | $23.49 | $23.49 | 12,185,850 |
| 2017-04-10 | $23.10 | $23.10 | $22.11 | $22.27 | $22.27 | 5,201,240 |
| 2017-04-07 | $23.17 | $23.49 | $23.12 | $23.17 | $23.17 | 2,924,570 |
| 2017-04-06 | $23.30 | $23.33 | $23.05 | $23.14 | $23.14 | 2,796,380 |
| 2017-04-05 | $22.91 | $23.67 | $22.91 | $23.35 | $23.35 | 3,804,790 |
| 2017-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-04-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2017-03-31 | $22.82 | $23.28 | $22.70 | $22.90 | $22.90 | 3,456,040 |
| 2017-03-30 | $24.20 | $24.23 | $23.00 | $23.05 | $23.05 | 7,052,190 |
| 2017-03-29 | $24.60 | $24.60 | $24.07 | $24.15 | $24.15 | 6,622,260 |
| 2017-03-28 | $24.06 | $25.48 | $24.06 | $24.80 | $24.80 | 11,686,450 |
| 2017-03-27 | $24.31 | $24.47 | $23.91 | $24.04 | $24.04 | 4,516,270 |
| 2017-03-24 | $24.23 | $24.76 | $24.04 | $24.31 | $24.31 | 6,397,100 |
| 2017-03-23 | $24.80 | $24.98 | $23.62 | $24.23 | $24.23 | 10,296,450 |
| 2017-03-22 | $25.70 | $25.80 | $24.76 | $24.79 | $24.79 | 11,763,700 |
| 2017-03-21 | $25.92 | $26.38 | $25.69 | $26.02 | $26.02 | 4,747,640 |
| 2017-03-20 | $26.27 | $26.30 | $25.80 | $25.97 | $25.97 | 6,454,130 |
| 2017-03-17 | $26.97 | $27.39 | $26.49 | $26.64 | $26.64 | 11,458,190 |
| 2017-03-16 | $26.48 | $28.80 | $26.30 | $27.46 | $27.46 | 15,509,010 |
| 2017-03-15 | $27.30 | $27.35 | $26.53 | $26.55 | $26.55 | 10,347,350 |
| 2017-03-14 | $29.00 | $29.20 | $27.28 | $27.62 | $27.62 | 15,071,880 |
| 2017-03-13 | $30.20 | $30.44 | $28.26 | $28.90 | $28.90 | 20,450,540 |
| 2017-03-10 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 930,640 |
| 2017-03-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-03-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-02-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2017-01-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-12-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-11-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-10-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-23 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2016-09-07 | $26.08 | $26.08 | $25.60 | $25.61 | $25.61 | 3,495,430 |
| 2016-09-06 | $25.65 | $25.78 | $25.22 | $25.71 | $25.71 | 3,527,050 |
| 2016-09-05 | $25.44 | $25.59 | $25.24 | $25.55 | $25.55 | 2,138,400 |
| 2016-09-02 | $25.15 | $25.50 | $25.15 | $25.30 | $25.30 | 1,559,560 |
| 2016-09-01 | $25.53 | $25.66 | $25.38 | $25.42 | $25.42 | 1,818,470 |
| 2016-08-31 | $25.51 | $25.60 | $25.31 | $25.58 | $25.58 | 1,936,220 |
| 2016-08-30 | $25.66 | $25.66 | $25.41 | $25.47 | $25.47 | 2,773,370 |
| 2016-08-29 | $25.41 | $25.77 | $25.41 | $25.64 | $25.64 | 1,817,100 |
| 2016-08-26 | $25.65 | $25.90 | $25.56 | $25.69 | $25.69 | 2,313,040 |
| 2016-08-25 | $26.00 | $26.04 | $25.45 | $25.64 | $25.64 | 4,345,740 |
| 2016-08-24 | $26.03 | $26.26 | $25.95 | $26.15 | $26.15 | 4,260,000 |
| 2016-08-23 | $26.80 | $27.14 | $26.20 | $26.36 | $26.36 | 7,318,740 |
| 2016-08-22 | $26.39 | $26.60 | $26.10 | $26.11 | $26.11 | 3,424,940 |
| 2016-08-19 | $26.20 | $26.35 | $26.13 | $26.33 | $26.33 | 2,760,420 |
| 2016-08-18 | $26.48 | $26.54 | $26.20 | $26.25 | $26.25 | 3,692,010 |
| 2016-08-17 | $26.78 | $26.78 | $26.30 | $26.44 | $26.44 | 4,410,930 |
| 2016-08-16 | $26.30 | $26.89 | $26.28 | $26.65 | $26.65 | 6,036,160 |
| 2016-08-15 | $26.03 | $26.50 | $25.76 | $26.35 | $26.35 | 4,953,990 |
| 2016-08-12 | $25.93 | $26.17 | $25.72 | $25.99 | $25.99 | 2,834,190 |
| 2016-08-11 | $26.21 | $26.33 | $25.81 | $25.93 | $25.93 | 5,036,250 |
| 2016-08-10 | $26.40 | $27.50 | $26.30 | $26.68 | $26.68 | 8,171,780 |
| 2016-08-09 | $26.24 | $26.60 | $26.16 | $26.30 | $26.30 | 3,126,880 |
| 2016-08-08 | $25.96 | $26.22 | $25.96 | $26.13 | $26.13 | 1,987,550 |
| 2016-08-05 | $26.30 | $26.30 | $25.90 | $25.96 | $25.96 | 2,835,570 |
| 2016-08-04 | $26.70 | $26.70 | $26.09 | $26.35 | $26.35 | 3,643,420 |
| 2016-08-03 | $26.50 | $26.98 | $26.15 | $26.62 | $26.62 | 6,049,770 |
| 2016-08-02 | $26.40 | $26.40 | $25.80 | $26.30 | $26.30 | 3,747,220 |
| 2016-08-01 | $25.80 | $26.60 | $25.30 | $26.11 | $26.11 | 3,800,670 |
| 2016-07-29 | $25.93 | $26.10 | $25.64 | $25.73 | $25.73 | 2,250,770 |
| 2016-07-28 | $26.19 | $26.36 | $25.65 | $25.93 | $25.93 | 3,765,920 |
| 2016-07-27 | $27.48 | $27.49 | $25.08 | $26.14 | $26.14 | 6,977,260 |
| 2016-07-26 | $26.96 | $27.24 | $26.96 | $27.18 | $27.18 | 2,915,610 |
| 2016-07-25 | $26.88 | $27.23 | $26.88 | $26.96 | $26.96 | 3,037,900 |
| 2016-07-22 | $27.38 | $27.58 | $27.01 | $27.09 | $27.09 | 4,045,800 |
| 2016-07-21 | $27.60 | $27.72 | $27.30 | $27.41 | $27.41 | 4,404,600 |
| 2016-07-20 | $27.74 | $27.99 | $27.40 | $27.59 | $27.59 | 5,450,970 |
| 2016-07-19 | $27.88 | $27.99 | $27.50 | $27.83 | $27.83 | 6,682,360 |
| 2016-07-18 | $27.30 | $28.80 | $27.00 | $28.12 | $28.12 | 13,122,290 |
| 2016-07-15 | $28.06 | $28.88 | $27.33 | $27.61 | $27.61 | 11,240,190 |
| 2016-07-14 | $27.88 | $27.88 | $27.49 | $27.62 | $27.62 | 4,443,660 |
| 2016-07-13 | $27.73 | $28.06 | $27.41 | $27.98 | $27.98 | 6,486,880 |
| 2016-07-12 | $27.31 | $27.90 | $27.00 | $27.72 | $27.72 | 6,243,300 |
| 2016-07-11 | $27.84 | $28.10 | $27.62 | $27.66 | $27.66 | 6,050,480 |
| 2016-07-08 | $27.95 | $28.50 | $27.80 | $27.84 | $27.84 | 7,127,350 |
| 2016-07-07 | $27.90 | $28.15 | $27.56 | $27.96 | $27.96 | 8,670,970 |
| 2016-07-06 | $27.53 | $28.95 | $27.45 | $28.16 | $28.16 | 16,256,480 |
| 2016-07-05 | $30.06 | $30.06 | $28.38 | $28.42 | $28.42 | 24,761,850 |
| 2016-07-04 | $26.75 | $27.38 | $26.60 | $27.33 | $27.33 | 8,118,860 |
| 2016-07-01 | $27.37 | $27.48 | $26.70 | $26.86 | $26.86 | 6,226,050 |
| 2016-06-30 | $26.80 | $27.20 | $26.60 | $27.12 | $27.12 | 7,697,790 |
| 2016-06-29 | $27.91 | $28.45 | $26.99 | $27.19 | $27.19 | 14,280,330 |
| 2016-06-28 | $26.26 | $28.55 | $26.26 | $27.89 | $27.89 | 18,517,590 |
| 2016-06-27 | $25.25 | $27.00 | $25.23 | $26.56 | $26.56 | 10,693,040 |
| 2016-06-24 | $25.80 | $26.26 | $24.80 | $25.59 | $25.59 | 6,549,610 |
| 2016-06-23 | $25.79 | $27.00 | $25.50 | $26.06 | $26.06 | 7,601,140 |
| 2016-06-22 | $25.68 | $25.98 | $25.45 | $25.79 | $25.79 | 3,211,610 |
| 2016-06-21 | $26.13 | $26.16 | $25.48 | $25.55 | $25.55 | 4,203,870 |
| 2016-06-20 | $25.88 | $26.14 | $25.71 | $25.90 | $25.90 | 2,841,440 |
| 2016-06-17 | $26.05 | $26.29 | $25.71 | $25.83 | $25.83 | 3,497,290 |
| 2016-06-16 | $26.00 | $26.38 | $25.78 | $25.83 | $25.83 | 5,081,840 |
| 2016-06-15 | $25.40 | $26.55 | $25.39 | $26.38 | $26.38 | 6,403,610 |
| 2016-06-14 | $25.20 | $26.40 | $25.20 | $25.97 | $25.97 | 4,908,450 |
| 2016-06-13 | $26.15 | $26.65 | $25.58 | $25.60 | $25.60 | 5,286,900 |
| 2016-06-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2016-06-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2016-06-08 | $26.77 | $27.06 | $26.40 | $26.64 | $26.64 | 5,573,350 |
| 2016-06-07 | $27.36 | $27.39 | $26.86 | $26.95 | $26.95 | 4,090,160 |
| 2016-06-06 | $27.21 | $27.42 | $27.00 | $27.19 | $27.19 | 4,822,930 |
| 2016-06-03 | $28.00 | $28.10 | $27.00 | $27.25 | $27.25 | 9,525,770 |
| 2016-06-02 | $26.40 | $28.60 | $26.40 | $27.82 | $27.82 | 15,582,280 |
| 2016-06-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2016-05-31 | $25.36 | $26.40 | $25.36 | $26.35 | $26.35 | 7,366,060 |
| 2016-05-30 | $25.62 | $25.62 | $24.88 | $25.34 | $25.34 | 3,151,250 |
| 2016-05-27 | $25.63 | $26.50 | $25.63 | $25.78 | $25.78 | 5,508,720 |
| 2016-05-26 | $25.60 | $25.98 | $25.00 | $25.63 | $25.63 | 3,821,600 |
| 2016-05-25 | $26.02 | $26.24 | $25.68 | $25.79 | $25.79 | 3,001,120 |
| 2016-05-24 | $26.25 | $26.26 | $25.73 | $25.92 | $25.92 | 3,376,010 |
| 2016-05-23 | $26.20 | $26.95 | $26.20 | $26.37 | $26.37 | 4,166,520 |
| 2016-05-20 | $25.70 | $26.25 | $25.42 | $26.04 | $26.04 | 3,319,520 |
| 2016-05-19 | $26.19 | $26.30 | $25.71 | $25.93 | $25.93 | 3,385,430 |
| 2016-05-18 | $26.11 | $26.65 | $25.29 | $25.80 | $25.80 | 5,041,550 |
| 2016-05-17 | $26.60 | $28.10 | $26.36 | $26.87 | $26.87 | 6,512,270 |
| 2016-05-16 | $26.17 | $26.64 | $26.00 | $26.61 | $26.61 | 3,441,860 |
| 2016-05-13 | $26.10 | $26.65 | $25.91 | $26.11 | $26.11 | 3,303,300 |
| 2016-05-12 | $26.50 | $26.50 | $25.10 | $26.24 | $26.24 | 4,829,620 |
| 2016-05-11 | $27.61 | $27.71 | $26.65 | $26.99 | $26.99 | 4,730,510 |
| 2016-05-10 | $27.14 | $27.75 | $27.08 | $27.36 | $27.36 | 4,506,650 |
| 2016-05-09 | $28.00 | $28.00 | $26.84 | $27.00 | $27.00 | 7,164,300 |
| 2016-05-06 | $29.40 | $29.80 | $27.87 | $28.07 | $28.07 | 10,213,620 |
| 2016-05-05 | $29.77 | $30.18 | $29.14 | $29.58 | $29.58 | 12,412,170 |
| 2016-05-04 | $28.10 | $31.28 | $28.10 | $30.37 | $30.37 | 19,967,140 |
| 2016-05-03 | $27.75 | $28.59 | $27.75 | $28.44 | $28.44 | 5,126,300 |
| 2016-05-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2016-04-29 | $27.55 | $28.03 | $27.55 | $27.74 | $27.74 | 2,958,930 |
| 2016-04-28 | $28.65 | $28.66 | $27.55 | $28.09 | $28.09 | 5,605,960 |
| 2016-04-27 | $27.86 | $28.95 | $27.80 | $28.65 | $28.65 | 8,205,970 |
| 2016-04-26 | $27.60 | $27.97 | $27.46 | $27.85 | $27.85 | 3,344,360 |
| 2016-04-25 | $28.18 | $28.18 | $27.28 | $27.55 | $27.55 | 4,309,700 |
| 2016-04-22 | $27.80 | $28.16 | $27.75 | $28.05 | $28.05 | 4,419,050 |
| 2016-04-21 | $28.13 | $28.60 | $27.71 | $27.76 | $27.76 | 6,854,400 |
| 2016-04-20 | $30.47 | $30.70 | $27.60 | $28.13 | $28.13 | 10,962,960 |
| 2016-04-19 | $30.70 | $31.20 | $30.21 | $30.44 | $30.44 | 7,651,510 |
| 2016-04-18 | $30.64 | $31.71 | $30.64 | $30.93 | $30.93 | 11,828,140 |
| 2016-04-15 | $30.74 | $30.75 | $30.38 | $30.64 | $30.64 | 6,954,070 |
| 2016-04-14 | $30.75 | $30.84 | $30.10 | $30.51 | $30.51 | 8,186,320 |
| 2016-04-13 | $30.16 | $30.78 | $30.16 | $30.33 | $30.33 | 8,795,240 |
| 2016-04-12 | $30.40 | $30.40 | $29.75 | $30.12 | $30.12 | 6,239,830 |
| 2016-04-11 | $30.41 | $30.95 | $30.41 | $30.57 | $30.57 | 7,790,580 |
| 2016-04-08 | $30.13 | $30.90 | $29.66 | $30.40 | $30.40 | 8,072,900 |
| 2016-04-07 | $31.30 | $31.39 | $30.19 | $30.27 | $30.27 | 9,421,320 |
| 2016-04-06 | $31.50 | $31.94 | $30.68 | $31.18 | $31.18 | 13,140,000 |
| 2016-04-05 | $30.80 | $32.85 | $30.20 | $31.99 | $31.99 | 18,765,370 |
| 2016-04-04 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-04-01 | $30.45 | $32.00 | $30.00 | $31.08 | $31.08 | 14,966,630 |
| 2016-03-31 | $30.22 | $31.24 | $30.00 | $30.40 | $30.40 | 11,285,950 |
| 2016-03-30 | $29.60 | $30.13 | $29.33 | $30.11 | $30.11 | 7,680,480 |
| 2016-03-29 | $30.29 | $30.60 | $28.88 | $29.18 | $29.18 | 7,330,450 |
| 2016-03-28 | $30.68 | $30.97 | $29.98 | $30.14 | $30.14 | 7,359,460 |
| 2016-03-25 | $30.61 | $31.10 | $30.07 | $30.41 | $30.41 | 8,936,600 |
| 2016-03-24 | $30.68 | $32.68 | $30.42 | $30.93 | $30.93 | 16,128,370 |
| 2016-03-23 | $30.68 | $31.56 | $30.50 | $31.46 | $31.46 | 12,473,260 |
| 2016-03-22 | $31.50 | $31.97 | $30.60 | $30.97 | $30.97 | 16,101,030 |
| 2016-03-21 | $30.30 | $32.98 | $29.70 | $32.28 | $32.28 | 22,117,060 |
| 2016-03-18 | $28.90 | $30.90 | $28.85 | $30.13 | $30.13 | 18,373,350 |
| 2016-03-17 | $28.05 | $28.86 | $27.65 | $28.53 | $28.53 | 9,681,120 |
| 2016-03-16 | $28.80 | $28.90 | $27.71 | $27.83 | $27.83 | 6,482,570 |
| 2016-03-15 | $29.00 | $29.25 | $28.50 | $28.54 | $28.54 | 7,482,260 |
| 2016-03-14 | $28.70 | $29.58 | $28.30 | $29.10 | $29.10 | 10,108,430 |
| 2016-03-11 | $28.05 | $28.38 | $27.50 | $27.87 | $27.87 | 5,667,810 |
| 2016-03-10 | $28.88 | $29.49 | $28.10 | $28.32 | $28.32 | 7,148,540 |
| 2016-03-09 | $28.83 | $29.57 | $28.37 | $28.75 | $28.75 | 8,570,950 |
| 2016-03-08 | $29.00 | $30.31 | $27.80 | $29.97 | $29.97 | 14,916,190 |
| 2016-03-07 | $28.95 | $29.35 | $28.30 | $28.70 | $28.70 | 7,829,460 |
| 2016-03-04 | $29.70 | $30.00 | $27.50 | $28.17 | $28.17 | 12,288,690 |
| 2016-03-03 | $30.79 | $31.78 | $30.00 | $30.11 | $30.11 | 15,714,570 |
| 2016-03-02 | $28.80 | $31.44 | $28.55 | $30.73 | $30.73 | 15,341,940 |
| 2016-03-01 | $27.23 | $29.38 | $27.23 | $29.16 | $29.16 | 15,230,390 |
| 2016-02-29 | $30.25 | $30.25 | $27.23 | $27.23 | $27.23 | 11,547,120 |
| 2016-02-26 | $31.19 | $32.20 | $29.01 | $30.26 | $30.26 | 15,374,370 |
| 2016-02-25 | $34.70 | $34.71 | $31.82 | $31.82 | $31.82 | 19,767,790 |
| 2016-02-24 | $33.71 | $37.00 | $33.71 | $35.35 | $35.35 | 27,378,740 |
| 2016-02-23 | $34.20 | $35.25 | $33.68 | $34.18 | $34.18 | 19,128,580 |
| 2016-02-22 | $34.55 | $35.49 | $33.55 | $34.50 | $34.50 | 24,061,510 |
| 2016-02-19 | $34.99 | $37.30 | $34.01 | $34.27 | $34.27 | 35,490,420 |
| 2016-02-18 | $31.48 | $34.56 | $30.81 | $34.56 | $34.56 | 29,651,030 |
| 2016-02-17 | $30.44 | $32.60 | $30.06 | $31.42 | $31.42 | 21,363,710 |
| 2016-02-16 | $29.24 | $31.80 | $29.20 | $30.79 | $30.79 | 18,539,030 |
| 2016-02-15 | $28.00 | $30.39 | $27.20 | $29.21 | $29.21 | 12,764,750 |
| 2016-02-12 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2016-02-11 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2016-02-10 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2016-02-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2016-02-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2016-02-05 | $31.01 | $31.20 | $28.80 | $29.15 | $29.15 | 15,991,020 |
| 2016-02-04 | $30.90 | $32.78 | $30.58 | $31.28 | $31.28 | 23,574,830 |
| 2016-02-03 | $31.00 | $32.98 | $30.72 | $31.64 | $31.64 | 24,554,290 |
| 2016-02-02 | $30.40 | $32.38 | $29.01 | $31.97 | $31.97 | 26,409,630 |
| 2016-02-01 | $30.01 | $32.66 | $28.48 | $29.50 | $29.50 | 21,700,240 |
| 2016-01-29 | $32.00 | $34.27 | $31.00 | $31.28 | $31.28 | 26,650,170 |
| 2016-01-28 | $32.70 | $35.80 | $30.80 | $33.59 | $33.59 | 36,324,390 |
| 2016-01-27 | $30.18 | $33.10 | $28.61 | $33.10 | $33.10 | 29,586,570 |
| 2016-01-26 | $31.40 | $34.25 | $29.55 | $30.09 | $30.09 | 30,254,910 |
| 2016-01-25 | $31.50 | $33.92 | $30.00 | $32.83 | $32.83 | 32,180,510 |
| 2016-01-22 | $27.50 | $30.86 | $27.00 | $30.86 | $30.86 | 28,872,640 |
| 2016-01-21 | $26.53 | $29.00 | $26.19 | $28.05 | $28.05 | 32,468,570 |
| 2016-01-20 | $25.00 | $26.48 | $24.80 | $26.48 | $26.48 | 21,544,180 |
| 2016-01-19 | $21.15 | $24.07 | $21.15 | $24.07 | $24.07 | 13,323,380 |
| 2016-01-18 | $20.00 | $22.39 | $20.00 | $21.88 | $21.88 | 10,294,990 |
| 2016-01-15 | $22.48 | $22.49 | $20.36 | $20.50 | $20.50 | 7,264,240 |
| 2016-01-14 | $21.00 | $22.85 | $20.60 | $22.61 | $22.61 | 7,691,680 |
| 2016-01-13 | $23.90 | $24.46 | $21.88 | $21.90 | $21.90 | 7,130,580 |
| 2016-01-12 | $23.37 | $24.56 | $21.50 | $23.91 | $23.91 | 8,818,450 |
| 2016-01-11 | $25.50 | $25.59 | $23.36 | $23.36 | $23.36 | 7,114,740 |
| 2016-01-08 | $26.37 | $26.91 | $23.10 | $25.95 | $25.95 | 8,700,760 |
| 2016-01-07 | $27.58 | $27.68 | $25.55 | $25.62 | $25.62 | 2,061,280 |
| 2016-01-06 | $27.15 | $28.75 | $26.76 | $28.39 | $28.39 | 10,585,500 |
| 2016-01-05 | $26.36 | $28.39 | $26.02 | $26.62 | $26.62 | 9,794,800 |
| 2016-01-04 | $32.30 | $32.43 | $28.91 | $28.91 | $28.91 | 5,236,020 |
| 2016-01-01 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2015-12-31 | $33.07 | $33.21 | $32.06 | $32.12 | $32.12 | 5,093,860 |
| 2015-12-30 | $33.10 | $33.40 | $32.85 | $32.99 | $32.99 | 5,511,890 |
| 2015-12-29 | $32.52 | $33.50 | $32.52 | $33.19 | $33.19 | 6,596,300 |
| 2015-12-28 | $33.90 | $34.27 | $33.00 | $33.09 | $33.09 | 8,719,000 |
| 2015-12-25 | $33.80 | $34.21 | $33.30 | $33.87 | $33.87 | 8,653,240 |
| 2015-12-24 | $33.90 | $33.90 | $33.02 | $33.70 | $33.70 | 13,462,990 |
| 2015-12-23 | $35.87 | $36.99 | $34.39 | $34.83 | $34.83 | 17,970,980 |
| 2015-12-22 | $35.00 | $35.42 | $34.68 | $35.16 | $35.16 | 9,627,510 |
| 2015-12-21 | $36.00 | $36.00 | $34.77 | $35.21 | $35.21 | 16,326,020 |
| 2015-12-18 | $34.21 | $37.75 | $34.02 | $36.18 | $36.18 | 30,367,310 |
| 2015-12-17 | $34.00 | $34.94 | $34.00 | $34.39 | $34.39 | 10,251,400 |
| 2015-12-16 | $34.55 | $34.86 | $33.91 | $34.03 | $34.03 | 10,041,980 |
| 2015-12-15 | $35.20 | $35.59 | $34.01 | $34.52 | $34.52 | 13,339,270 |
| 2015-12-14 | $32.50 | $36.60 | $32.10 | $35.37 | $35.37 | 17,590,940 |
| 2015-12-11 | $34.00 | $34.66 | $33.21 | $33.34 | $33.34 | 8,226,550 |
| 2015-12-10 | $34.10 | $34.75 | $33.50 | $33.77 | $33.77 | 11,504,060 |
| 2015-12-09 | $35.00 | $36.00 | $33.98 | $34.91 | $34.91 | 15,054,350 |
| 2015-12-08 | $35.60 | $36.02 | $34.20 | $34.53 | $34.53 | 14,031,370 |
| 2015-12-07 | $36.70 | $36.90 | $35.40 | $36.14 | $36.14 | 13,640,690 |
| 2015-12-04 | $35.60 | $36.99 | $35.02 | $36.07 | $36.07 | 19,976,640 |
| 2015-12-03 | $38.01 | $39.49 | $35.90 | $36.94 | $36.94 | 33,612,940 |
| 2015-12-02 | $33.23 | $36.60 | $32.55 | $36.60 | $36.60 | 20,893,450 |
| 2015-12-01 | $33.10 | $34.05 | $31.65 | $33.27 | $33.27 | 14,519,430 |
| 2015-11-30 | $33.46 | $34.90 | $31.00 | $33.02 | $33.02 | 16,991,870 |
| 2015-11-27 | $35.00 | $36.70 | $33.00 | $34.33 | $34.33 | 21,568,910 |
| 2015-11-26 | $35.40 | $36.90 | $34.21 | $35.70 | $35.70 | 19,575,210 |
| 2015-11-25 | $34.43 | $36.99 | $34.20 | $35.34 | $35.34 | 17,317,870 |
| 2015-11-24 | $33.00 | $36.00 | $32.71 | $34.96 | $34.96 | 16,835,750 |
| 2015-11-23 | $34.81 | $34.92 | $33.00 | $33.27 | $33.27 | 14,941,160 |
| 2015-11-20 | $35.00 | $36.01 | $34.20 | $35.20 | $35.20 | 14,742,940 |
| 2015-11-19 | $34.74 | $35.64 | $34.01 | $35.13 | $35.13 | 12,797,450 |
| 2015-11-18 | $36.60 | $36.63 | $34.01 | $34.60 | $34.60 | 16,058,190 |
| 2015-11-17 | $37.50 | $38.50 | $36.50 | $36.88 | $36.88 | 19,576,390 |
| 2015-11-16 | $38.56 | $40.70 | $37.03 | $37.98 | $37.98 | 22,352,560 |
| 2015-11-13 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2015-11-12 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2015-11-11 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2015-11-10 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2015-11-09 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2015-11-06 | $36.50 | $38.06 | $36.40 | $37.03 | $37.03 | 21,808,470 |
| 2015-11-05 | $37.00 | $40.00 | $36.36 | $37.33 | $37.33 | 28,919,060 |
| 2015-11-04 | $35.95 | $39.00 | $35.00 | $37.66 | $37.66 | 27,264,980 |
| 2015-11-03 | $35.00 | $37.00 | $33.91 | $36.05 | $36.05 | 19,839,650 |
| 2015-11-02 | $36.08 | $37.47 | $35.19 | $35.22 | $35.22 | 27,845,360 |
| 2015-10-30 | $39.66 | $40.88 | $37.51 | $39.10 | $39.10 | 38,833,540 |
| 2015-10-29 | $39.20 | $41.57 | $38.72 | $41.57 | $41.57 | 38,236,450 |
| 2015-10-28 | $38.50 | $39.55 | $37.03 | $37.79 | $37.79 | 22,053,470 |
| 2015-10-27 | $36.99 | $41.65 | $36.36 | $39.55 | $39.55 | 35,108,630 |
| 2015-10-26 | $40.45 | $43.98 | $40.40 | $40.40 | $40.40 | 35,797,340 |
| 2015-10-23 | $42.70 | $44.89 | $40.82 | $44.89 | $44.89 | 40,742,850 |
| 2015-10-22 | $36.25 | $40.81 | $36.25 | $40.81 | $40.81 | 37,481,000 |
| 2015-10-21 | $40.00 | $42.84 | $36.59 | $37.10 | $37.10 | 40,435,990 |
| 2015-10-20 | $43.00 | $44.00 | $38.61 | $40.64 | $40.64 | 45,019,630 |
| 2015-10-19 | $41.97 | $42.20 | $39.82 | $42.20 | $42.20 | 44,638,300 |
| 2015-10-16 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 3,621,360 |
| 2015-10-15 | $31.68 | $34.87 | $31.38 | $34.87 | $34.87 | 21,815,640 |
| 2015-10-14 | $31.45 | $32.99 | $30.45 | $31.70 | $31.70 | 27,958,310 |
| 2015-10-13 | $30.80 | $33.53 | $30.52 | $32.06 | $32.06 | 34,459,120 |
| 2015-10-12 | $30.14 | $31.99 | $29.68 | $31.38 | $31.38 | 32,540,870 |
| 2015-10-09 | $31.00 | $31.38 | $29.88 | $30.36 | $30.36 | 28,532,920 |
| 2015-10-08 | $30.40 | $33.00 | $30.40 | $31.88 | $31.88 | 39,705,780 |
| 2015-10-07 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2015-10-06 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2015-10-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2015-10-02 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2015-10-01 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2015-09-30 | $35.80 | $36.15 | $30.69 | $30.73 | $30.73 | 47,742,330 |
| 2015-09-29 | $31.34 | $34.10 | $31.34 | $34.10 | $34.10 | 30,089,250 |
| 2015-09-28 | $30.13 | $31.00 | $28.56 | $31.00 | $31.00 | 42,505,010 |
| 2015-09-25 | $28.18 | $28.18 | $27.00 | $28.18 | $28.18 | 26,962,150 |
| 2015-09-24 | $23.20 | $25.62 | $22.92 | $25.62 | $25.62 | 30,936,430 |
| 2015-09-23 | $21.20 | $24.20 | $21.06 | $23.29 | $23.29 | 28,182,200 |
| 2015-09-22 | $22.50 | $23.16 | $22.10 | $22.22 | $22.22 | 19,073,470 |
| 2015-09-21 | $21.00 | $22.54 | $20.85 | $22.13 | $22.13 | 18,603,800 |
| 2015-09-18 | $22.00 | $22.95 | $21.13 | $21.70 | $21.70 | 18,674,330 |
| 2015-09-17 | $23.60 | $25.50 | $22.13 | $22.21 | $22.21 | 30,742,220 |
| 2015-09-16 | $21.65 | $24.16 | $20.58 | $24.00 | $24.00 | 28,397,670 |
| 2015-09-15 | $22.22 | $23.31 | $21.96 | $21.96 | $21.96 | 16,046,160 |
| 2015-09-14 | $25.40 | $26.50 | $22.47 | $24.40 | $24.40 | 30,862,680 |
| 2015-09-11 | $24.58 | $25.48 | $24.00 | $24.32 | $24.32 | 18,586,170 |
| 2015-09-10 | $24.80 | $26.66 | $24.00 | $25.18 | $25.18 | 29,994,580 |
| 2015-09-09 | $23.53 | $25.50 | $23.18 | $25.43 | $25.43 | 32,278,900 |
| 2015-09-08 | $23.00 | $24.94 | $21.82 | $23.60 | $23.60 | 28,742,760 |
| 2015-09-07 | $24.82 | $26.50 | $23.50 | $24.24 | $24.24 | 26,465,640 |
| 2015-09-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2015-09-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2015-09-02 | $24.67 | $29.50 | $24.67 | $24.67 | $24.67 | 28,714,630 |
| 2015-09-01 | $28.80 | $29.00 | $27.41 | $27.41 | $27.41 | 21,230,920 |
| 2015-08-31 | $28.95 | $31.46 | $28.00 | $30.45 | $30.45 | 40,804,760 |
| 2015-08-28 | $25.80 | $28.60 | $24.98 | $28.60 | $28.60 | 37,760,530 |
| 2015-08-27 | $27.20 | $27.71 | $23.72 | $26.00 | $26.00 | 35,635,400 |
| 2015-08-26 | $25.66 | $30.35 | $25.43 | $26.36 | $26.36 | 36,475,470 |
| 2015-08-25 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2,003,500 |
| 2015-08-24 | $31.50 | $33.85 | $31.40 | $31.40 | $31.40 | 10,995,740 |
Luoyang Glass CompanyLtd (600876) News Headlines
Recent Luoyang Glass CompanyLtd (600876) News
Similar Companies to Luoyang Glass CompanyLtd (600876) 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 | -- | -- | -- |