Xiamen International Airport Company Ltd (600897) Exchange: SHG
Data as of Oct. 10, 2025
$14.32 ($0.03) 0.21%
Xiamen International Airport Company Ltd - Daily Information
Click for more stock information on Xiamen International Airport Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $14.29 |
| Previous Close | $14.32 |
| High | $14.42 |
| Low | $14.22 |
| Adjusted Open | $14.29 |
| Previous Adjusted Close | $14.32 |
| Adjusted High | $14.42 |
| Adjusted Low | $14.22 |
About Xiamen International Airport Company Ltd (600897)
Xiamen International Airport Co., Ltd. is principally engaged in the provision of ground services for domestic and international flights and passengers. The Company also involves in commercial property leasing and concession services, cargo station and cargo services, as well as ground support services. The Company operates its business mainly in Fujian Province, China. Along with its subsidiaries, the Company also engages in the warehousing of air cargo, leasing of office property, agent distribution of air passenger services and development of computer software and hardware businesses, among others.
Invest in Xiamen International Airport Company Ltd (600897)
Historical Stock Data for Xiamen International Airport Company Ltd (600897)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $14.29 | $14.42 | $14.22 | $14.32 | $14.32 | 1,855,880 |
| 2025-09-25 | $14.42 | $14.42 | $14.24 | $14.29 | $14.29 | 1,647,830 |
| 2025-09-24 | $14.35 | $14.48 | $14.33 | $14.43 | $14.43 | 1,414,220 |
| 2025-09-23 | $14.44 | $14.46 | $14.19 | $14.42 | $14.42 | 2,248,370 |
| 2025-09-22 | $14.55 | $14.60 | $14.44 | $14.46 | $14.46 | 1,676,620 |
| 2025-09-19 | $14.41 | $14.69 | $14.38 | $14.69 | $14.69 | 3,445,040 |
| 2025-09-18 | $14.70 | $14.70 | $14.41 | $14.43 | $14.43 | 4,432,450 |
| 2025-09-17 | $14.71 | $14.78 | $14.63 | $14.70 | $14.70 | 2,949,050 |
| 2025-09-16 | $14.71 | $14.75 | $14.68 | $14.72 | $14.72 | 1,594,190 |
| 2025-09-15 | $14.78 | $14.84 | $14.68 | $14.73 | $14.73 | 2,274,020 |
| 2025-09-12 | $14.89 | $14.92 | $14.80 | $14.81 | $14.81 | 1,669,760 |
| 2025-09-11 | $14.85 | $14.90 | $14.71 | $14.89 | $14.89 | 2,675,170 |
| 2025-09-10 | $14.86 | $14.89 | $14.78 | $14.85 | $14.85 | 1,301,940 |
| 2025-09-09 | $14.88 | $14.93 | $14.77 | $14.84 | $14.84 | 1,765,160 |
| 2025-09-08 | $14.78 | $14.91 | $14.73 | $14.90 | $14.90 | 2,163,140 |
| 2025-09-05 | $14.77 | $14.89 | $14.70 | $14.79 | $14.79 | 2,112,110 |
| 2025-09-04 | $14.70 | $14.84 | $14.60 | $14.84 | $14.84 | 2,703,420 |
| 2025-09-03 | $14.89 | $14.92 | $14.65 | $14.68 | $14.68 | 2,559,950 |
| 2025-09-02 | $14.92 | $14.93 | $14.72 | $14.87 | $14.87 | 2,944,460 |
| 2025-09-01 | $15.02 | $15.03 | $14.85 | $14.95 | $14.95 | 2,649,300 |
| 2025-08-29 | $14.99 | $15.08 | $14.91 | $14.96 | $14.96 | 2,448,780 |
| 2025-08-28 | $14.92 | $15.02 | $14.71 | $14.94 | $14.94 | 2,946,910 |
| 2025-08-27 | $15.14 | $15.20 | $14.89 | $14.89 | $14.89 | 3,127,580 |
| 2025-08-26 | $15.10 | $15.23 | $15.06 | $15.14 | $15.14 | 2,598,100 |
| 2025-08-25 | $15.06 | $15.21 | $15.02 | $15.12 | $15.12 | 3,642,100 |
| 2025-08-22 | $15.25 | $15.25 | $15.00 | $15.06 | $15.06 | 4,030,480 |
| 2025-08-21 | $15.01 | $15.28 | $14.96 | $15.23 | $15.23 | 5,397,380 |
| 2025-08-20 | $14.92 | $15.03 | $14.85 | $15.00 | $15.00 | 2,525,790 |
| 2025-08-19 | $14.88 | $15.08 | $14.79 | $14.91 | $14.91 | 3,893,940 |
| 2025-08-18 | $14.79 | $14.90 | $14.78 | $14.85 | $14.85 | 3,383,690 |
| 2025-08-15 | $14.75 | $14.79 | $14.66 | $14.79 | $14.79 | 2,182,940 |
| 2025-08-14 | $14.87 | $14.88 | $14.68 | $14.72 | $14.72 | 2,531,120 |
| 2025-08-13 | $14.88 | $14.88 | $14.75 | $14.84 | $14.84 | 1,679,330 |
| 2025-08-12 | $14.86 | $14.89 | $14.79 | $14.82 | $14.82 | 2,015,230 |
| 2025-08-11 | $14.87 | $14.87 | $14.77 | $14.80 | $14.80 | 2,206,430 |
| 2025-08-08 | $14.81 | $14.88 | $14.78 | $14.87 | $14.87 | 1,561,450 |
| 2025-08-07 | $14.76 | $14.90 | $14.70 | $14.86 | $14.86 | 2,406,760 |
| 2025-08-06 | $14.85 | $14.87 | $14.69 | $14.76 | $14.76 | 1,759,100 |
| 2025-08-05 | $14.90 | $15.04 | $14.81 | $14.83 | $14.83 | 2,721,420 |
| 2025-08-04 | $14.80 | $14.90 | $14.73 | $14.82 | $14.82 | 1,870,520 |
| 2025-08-01 | $14.63 | $14.84 | $14.56 | $14.80 | $14.80 | 3,075,710 |
| 2025-07-31 | $14.92 | $14.93 | $14.52 | $14.58 | $14.58 | 4,401,200 |
| 2025-07-30 | $14.90 | $15.13 | $14.87 | $14.92 | $14.92 | 2,560,370 |
| 2025-07-29 | $14.98 | $15.01 | $14.81 | $14.91 | $14.91 | 1,531,500 |
| 2025-07-28 | $15.12 | $15.12 | $14.94 | $14.98 | $14.98 | 1,612,760 |
| 2025-07-25 | $15.10 | $15.17 | $15.01 | $15.07 | $15.07 | 2,164,130 |
| 2025-07-24 | $14.90 | $15.06 | $14.82 | $15.06 | $15.06 | 2,203,070 |
| 2025-07-23 | $15.00 | $15.10 | $14.85 | $14.90 | $14.90 | 1,876,320 |
| 2025-07-22 | $14.94 | $14.98 | $14.79 | $14.97 | $14.97 | 1,684,900 |
| 2025-07-21 | $14.78 | $14.99 | $14.70 | $14.91 | $14.91 | 1,954,700 |
| 2025-07-18 | $14.70 | $14.80 | $14.65 | $14.77 | $14.77 | 1,567,760 |
| 2025-07-17 | $15.06 | $15.07 | $14.90 | $14.94 | $14.94 | 1,791,500 |
| 2025-07-16 | $15.04 | $15.09 | $14.99 | $15.06 | $15.06 | 1,388,330 |
| 2025-07-15 | $15.23 | $15.25 | $15.01 | $15.04 | $15.04 | 2,854,470 |
| 2025-07-14 | $15.12 | $15.24 | $15.10 | $15.22 | $15.22 | 2,663,470 |
| 2025-07-11 | $15.08 | $15.16 | $15.00 | $15.08 | $15.08 | 2,488,940 |
| 2025-07-10 | $15.06 | $15.10 | $14.96 | $15.05 | $15.05 | 2,163,500 |
| 2025-07-09 | $14.83 | $15.18 | $14.79 | $15.05 | $15.05 | 4,714,530 |
| 2025-07-08 | $14.77 | $14.82 | $14.72 | $14.82 | $14.82 | 2,075,580 |
| 2025-07-07 | $14.68 | $14.75 | $14.63 | $14.75 | $14.75 | 1,900,400 |
| 2025-07-04 | $14.77 | $14.80 | $14.64 | $14.67 | $14.67 | 1,884,180 |
| 2025-07-03 | $14.66 | $14.78 | $14.64 | $14.76 | $14.76 | 2,541,460 |
| 2025-07-02 | $14.61 | $14.65 | $14.54 | $14.65 | $14.65 | 1,535,120 |
| 2025-06-30 | $14.72 | $14.72 | $14.56 | $14.59 | $14.59 | 1,998,420 |
| 2025-06-27 | $14.65 | $14.72 | $14.60 | $14.69 | $14.69 | 2,267,570 |
| 2025-06-26 | $14.58 | $14.67 | $14.55 | $14.62 | $14.62 | 2,016,000 |
| 2025-06-25 | $14.55 | $14.59 | $14.47 | $14.59 | $14.59 | 2,340,720 |
| 2025-06-24 | $14.45 | $14.61 | $14.42 | $14.54 | $14.54 | 2,506,600 |
| 2025-06-23 | $14.34 | $14.45 | $14.31 | $14.40 | $14.40 | 1,353,530 |
| 2025-06-20 | $14.31 | $14.44 | $14.31 | $14.40 | $14.40 | 1,074,830 |
| 2025-06-19 | $14.46 | $14.56 | $14.32 | $14.33 | $14.33 | 1,824,870 |
| 2025-06-18 | $14.48 | $14.56 | $14.40 | $14.47 | $14.47 | 1,213,840 |
| 2025-06-17 | $14.60 | $14.65 | $14.50 | $14.54 | $14.54 | 1,882,700 |
| 2025-06-13 | $14.88 | $14.93 | $14.71 | $14.79 | $14.79 | 3,519,220 |
| 2025-06-12 | $14.83 | $14.84 | $14.76 | $14.81 | $14.81 | 2,078,220 |
| 2025-06-11 | $14.77 | $14.82 | $14.70 | $14.79 | $14.79 | 2,188,280 |
| 2025-06-10 | $14.77 | $14.80 | $14.58 | $14.72 | $14.72 | 2,354,080 |
| 2025-06-09 | $14.74 | $14.77 | $14.61 | $14.76 | $14.76 | 2,113,610 |
| 2025-06-06 | $14.61 | $14.71 | $14.61 | $14.69 | $14.69 | 1,662,280 |
| 2025-06-05 | $14.60 | $14.67 | $14.53 | $14.60 | $14.60 | 2,130,850 |
| 2025-06-04 | $14.59 | $14.68 | $14.50 | $14.68 | $14.68 | 2,641,520 |
| 2025-06-03 | $14.68 | $14.73 | $14.50 | $14.62 | $14.62 | 2,437,860 |
| 2025-05-30 | $14.69 | $14.86 | $14.65 | $14.71 | $14.71 | 2,153,320 |
| 2025-05-29 | $14.65 | $14.72 | $14.56 | $14.69 | $14.69 | 2,092,260 |
| 2025-05-28 | $14.51 | $14.70 | $14.48 | $14.63 | $14.63 | 2,024,760 |
| 2025-05-27 | $14.47 | $14.63 | $14.44 | $14.51 | $14.51 | 1,929,900 |
| 2025-05-26 | $14.37 | $14.58 | $14.31 | $14.47 | $14.47 | 1,734,880 |
| 2025-05-23 | $14.48 | $14.57 | $14.32 | $14.33 | $14.33 | 1,804,520 |
| 2025-05-22 | $14.58 | $14.67 | $14.49 | $14.51 | $14.51 | 1,678,380 |
| 2025-05-21 | $14.56 | $14.64 | $14.49 | $14.63 | $14.63 | 2,191,560 |
| 2025-05-20 | $14.63 | $14.63 | $14.52 | $14.57 | $14.57 | 1,599,990 |
| 2025-05-19 | $14.44 | $14.66 | $14.38 | $14.61 | $14.61 | 2,559,950 |
| 2025-05-16 | $14.54 | $14.55 | $14.39 | $14.40 | $14.40 | 2,172,500 |
| 2025-05-15 | $14.53 | $14.64 | $14.47 | $14.51 | $14.51 | 2,581,480 |
| 2025-05-14 | $14.50 | $14.58 | $14.41 | $14.52 | $14.52 | 2,524,340 |
| 2025-05-13 | $14.30 | $14.55 | $14.27 | $14.54 | $14.54 | 4,063,980 |
| 2025-05-12 | $14.22 | $14.28 | $14.13 | $14.26 | $14.26 | 1,747,630 |
| 2025-05-09 | $14.29 | $14.30 | $14.15 | $14.17 | $14.17 | 2,609,540 |
| 2025-05-08 | $14.17 | $14.29 | $14.13 | $14.26 | $14.26 | 1,780,500 |
| 2025-05-07 | $14.17 | $14.29 | $14.14 | $14.16 | $14.16 | 2,429,860 |
| 2025-05-06 | $14.16 | $14.17 | $14.04 | $14.13 | $14.13 | 3,034,300 |
| 2025-04-30 | $14.38 | $14.38 | $14.06 | $14.10 | $14.10 | 3,341,500 |
| 2025-04-29 | $14.38 | $14.44 | $14.29 | $14.44 | $14.44 | 1,417,180 |
| 2025-04-28 | $14.52 | $14.52 | $14.36 | $14.38 | $14.38 | 1,255,600 |
| 2025-04-25 | $14.31 | $14.48 | $14.31 | $14.46 | $14.46 | 1,561,300 |
| 2025-04-24 | $14.42 | $14.56 | $14.32 | $14.36 | $14.36 | 1,995,240 |
| 2025-04-23 | $14.34 | $14.58 | $14.34 | $14.37 | $14.37 | 2,296,620 |
| 2025-04-22 | $14.19 | $14.35 | $14.16 | $14.33 | $14.33 | 1,635,140 |
| 2025-04-21 | $14.22 | $14.27 | $14.12 | $14.19 | $14.19 | 1,680,040 |
| 2025-04-18 | $14.26 | $14.30 | $14.13 | $14.17 | $14.17 | 1,436,400 |
| 2025-04-17 | $14.16 | $14.31 | $14.06 | $14.28 | $14.28 | 1,964,540 |
| 2025-04-16 | $13.99 | $14.25 | $13.99 | $14.21 | $14.21 | 2,513,800 |
| 2025-04-15 | $14.16 | $14.18 | $13.98 | $14.03 | $14.03 | 2,618,280 |
| 2025-04-14 | $14.39 | $14.49 | $14.17 | $14.17 | $14.17 | 3,898,360 |
| 2025-04-11 | $14.34 | $14.55 | $14.32 | $14.39 | $14.39 | 2,697,950 |
| 2025-04-10 | $14.19 | $15.08 | $14.11 | $14.51 | $14.51 | 6,482,860 |
| 2025-04-09 | $13.62 | $14.17 | $13.32 | $14.15 | $14.15 | 4,069,300 |
| 2025-04-08 | $13.57 | $13.91 | $13.52 | $13.72 | $13.72 | 3,827,220 |
| 2025-04-07 | $14.21 | $14.49 | $13.38 | $13.57 | $13.57 | 6,322,620 |
| 2025-04-03 | $14.76 | $14.94 | $14.73 | $14.87 | $14.87 | 1,741,180 |
| 2025-04-02 | $14.85 | $14.91 | $14.77 | $14.86 | $14.86 | 1,595,660 |
| 2025-04-01 | $14.70 | $14.93 | $14.64 | $14.86 | $14.86 | 1,971,760 |
| 2025-03-31 | $14.68 | $14.83 | $14.55 | $14.67 | $14.67 | 2,119,400 |
| 2025-03-28 | $14.86 | $14.88 | $14.68 | $14.75 | $14.75 | 1,639,110 |
| 2025-03-27 | $14.90 | $14.98 | $14.82 | $14.90 | $14.90 | 1,514,800 |
| 2025-03-26 | $15.01 | $15.09 | $14.92 | $14.96 | $14.96 | 1,987,160 |
| 2025-03-25 | $14.97 | $15.04 | $14.81 | $15.01 | $15.01 | 1,701,120 |
| 2025-03-24 | $14.93 | $15.12 | $14.77 | $15.01 | $15.01 | 2,267,400 |
| 2025-03-21 | $15.02 | $15.25 | $14.90 | $14.99 | $14.99 | 3,189,480 |
| 2025-03-20 | $15.14 | $15.22 | $15.05 | $15.10 | $15.10 | 1,911,660 |
| 2025-03-19 | $15.38 | $15.39 | $15.05 | $15.15 | $15.15 | 3,627,330 |
| 2025-03-18 | $15.44 | $15.66 | $15.26 | $15.40 | $15.40 | 5,516,420 |
| 2025-03-17 | $14.90 | $16.10 | $14.81 | $15.50 | $15.50 | 13,672,010 |
| 2025-03-14 | $14.70 | $15.14 | $14.67 | $14.88 | $14.88 | 3,384,190 |
| 2025-03-13 | $14.74 | $14.85 | $14.63 | $14.75 | $14.75 | 2,626,350 |
| 2025-03-12 | $15.08 | $15.10 | $14.77 | $14.77 | $14.77 | 4,133,780 |
| 2025-03-11 | $14.71 | $15.21 | $14.62 | $15.13 | $15.13 | 7,237,840 |
| 2025-03-10 | $14.33 | $14.92 | $14.30 | $14.79 | $14.79 | 6,691,260 |
| 2025-03-07 | $14.47 | $14.47 | $14.24 | $14.31 | $14.31 | 2,112,320 |
| 2025-03-06 | $14.25 | $14.64 | $14.21 | $14.43 | $14.43 | 4,001,560 |
| 2025-03-05 | $14.18 | $14.24 | $14.14 | $14.23 | $14.23 | 1,180,640 |
| 2025-03-04 | $14.13 | $14.25 | $14.13 | $14.20 | $14.20 | 1,019,480 |
| 2025-03-03 | $14.24 | $14.39 | $14.16 | $14.22 | $14.22 | 2,033,960 |
| 2025-02-28 | $14.26 | $14.40 | $14.15 | $14.19 | $14.19 | 1,979,770 |
| 2025-02-27 | $14.21 | $14.29 | $14.17 | $14.29 | $14.29 | 1,943,990 |
| 2025-02-26 | $14.16 | $14.27 | $14.13 | $14.21 | $14.21 | 1,299,270 |
| 2025-02-25 | $14.31 | $14.38 | $14.19 | $14.20 | $14.20 | 1,691,020 |
| 2025-02-24 | $14.26 | $14.41 | $14.19 | $14.39 | $14.39 | 2,164,620 |
| 2025-02-20 | $14.25 | $14.33 | $14.21 | $14.30 | $14.30 | 804,980 |
| 2025-02-19 | $14.25 | $14.28 | $14.15 | $14.27 | $14.27 | 1,370,780 |
| 2025-02-18 | $14.44 | $14.48 | $14.18 | $14.20 | $14.20 | 1,776,560 |
| 2025-02-17 | $14.42 | $14.45 | $14.35 | $14.43 | $14.43 | 1,258,440 |
| 2025-02-14 | $14.53 | $14.53 | $14.38 | $14.41 | $14.41 | 1,420,340 |
| 2025-02-13 | $14.54 | $14.64 | $14.49 | $14.49 | $14.49 | 1,629,030 |
| 2025-02-12 | $14.58 | $14.58 | $14.43 | $14.55 | $14.55 | 1,529,340 |
| 2025-02-11 | $14.58 | $14.59 | $14.48 | $14.55 | $14.55 | 1,559,030 |
| 2025-02-10 | $14.49 | $14.58 | $14.48 | $14.57 | $14.57 | 1,911,520 |
| 2025-02-07 | $14.48 | $14.56 | $14.44 | $14.49 | $14.49 | 2,664,140 |
| 2025-02-06 | $14.49 | $14.50 | $14.41 | $14.50 | $14.50 | 1,771,800 |
| 2025-02-05 | $14.71 | $14.76 | $14.45 | $14.48 | $14.48 | 1,916,540 |
| 2025-01-27 | $14.54 | $14.82 | $14.54 | $14.66 | $14.66 | 2,065,900 |
| 2025-01-24 | $14.42 | $14.56 | $14.31 | $14.54 | $14.54 | 1,590,740 |
| 2025-01-23 | $14.50 | $14.63 | $14.41 | $14.43 | $14.43 | 1,188,610 |
| 2025-01-22 | $14.46 | $14.48 | $14.35 | $14.39 | $14.39 | 1,032,100 |
| 2025-01-21 | $14.56 | $14.61 | $14.38 | $14.46 | $14.46 | 1,470,980 |
| 2025-01-20 | $14.56 | $14.65 | $14.42 | $14.46 | $14.46 | 1,429,740 |
| 2025-01-17 | $14.41 | $14.55 | $14.31 | $14.52 | $14.52 | 1,936,580 |
| 2025-01-16 | $14.40 | $14.56 | $14.25 | $14.36 | $14.36 | 1,469,880 |
| 2025-01-15 | $14.37 | $14.59 | $14.32 | $14.44 | $14.44 | 2,292,220 |
| 2025-01-14 | $14.10 | $14.43 | $14.07 | $14.40 | $14.40 | 2,462,860 |
| 2025-01-13 | $14.15 | $14.16 | $13.80 | $14.06 | $14.06 | 2,048,180 |
| 2025-01-09 | $14.33 | $14.51 | $14.10 | $14.34 | $14.34 | 2,372,400 |
| 2025-01-08 | $14.48 | $14.84 | $14.28 | $14.48 | $14.48 | 3,224,160 |
| 2025-01-07 | $14.36 | $14.53 | $14.31 | $14.48 | $14.48 | 2,142,020 |
| 2025-01-06 | $14.50 | $14.59 | $14.26 | $14.44 | $14.44 | 2,617,250 |
| 2025-01-03 | $14.78 | $14.86 | $14.41 | $14.46 | $14.46 | 3,735,960 |
| 2025-01-02 | $15.10 | $15.33 | $14.66 | $14.77 | $14.77 | 4,470,720 |
| 2024-12-31 | $15.29 | $15.57 | $15.19 | $15.23 | $15.23 | 5,075,580 |
| 2024-12-30 | $15.18 | $15.30 | $14.97 | $15.19 | $15.19 | 2,382,750 |
| 2024-12-27 | $14.93 | $15.37 | $14.92 | $15.25 | $15.25 | 4,304,380 |
| 2024-12-26 | $15.00 | $15.09 | $14.91 | $14.93 | $14.93 | 1,159,160 |
| 2024-12-25 | $14.99 | $15.07 | $14.85 | $15.01 | $15.01 | 2,448,420 |
| 2024-12-24 | $14.89 | $15.02 | $14.84 | $15.01 | $15.01 | 2,075,400 |
| 2024-12-23 | $15.04 | $15.08 | $14.78 | $14.86 | $14.86 | 2,734,160 |
| 2024-12-20 | $14.96 | $15.16 | $14.92 | $15.00 | $15.00 | 2,954,940 |
| 2024-12-19 | $15.05 | $15.13 | $14.80 | $15.05 | $15.05 | 4,946,080 |
| 2024-12-18 | $15.32 | $15.51 | $15.01 | $15.13 | $15.13 | 4,315,560 |
| 2024-12-17 | $15.51 | $15.66 | $15.21 | $15.31 | $15.31 | 6,202,850 |
| 2024-12-16 | $15.10 | $15.99 | $15.07 | $15.58 | $15.58 | 10,622,310 |
| 2024-12-13 | $15.23 | $15.31 | $15.03 | $15.07 | $15.07 | 3,124,920 |
| 2024-12-12 | $15.13 | $15.38 | $15.01 | $15.29 | $15.29 | 5,073,030 |
| 2024-12-11 | $14.95 | $15.10 | $14.86 | $15.07 | $15.07 | 3,469,050 |
| 2024-12-10 | $15.15 | $15.25 | $14.91 | $14.95 | $14.95 | 3,719,190 |
| 2024-12-09 | $15.07 | $15.14 | $14.81 | $14.90 | $14.90 | 4,189,520 |
| 2024-12-06 | $14.89 | $15.09 | $14.83 | $15.09 | $15.09 | 2,708,270 |
| 2024-12-05 | $15.05 | $15.05 | $14.81 | $14.85 | $14.85 | 3,221,980 |
| 2024-12-04 | $15.20 | $15.20 | $14.95 | $15.00 | $15.00 | 2,596,620 |
| 2024-12-03 | $15.11 | $15.29 | $15.05 | $15.25 | $15.25 | 3,663,460 |
| 2024-12-02 | $15.10 | $15.19 | $15.06 | $15.11 | $15.11 | 2,835,950 |
| 2024-11-29 | $15.04 | $15.20 | $15.00 | $15.08 | $15.08 | 2,592,880 |
| 2024-11-28 | $14.89 | $15.12 | $14.89 | $15.00 | $15.00 | 3,039,430 |
| 2024-11-27 | $14.84 | $14.92 | $14.52 | $14.89 | $14.89 | 3,704,780 |
| 2024-11-26 | $14.64 | $15.05 | $14.64 | $14.85 | $14.85 | 3,200,680 |
| 2024-11-25 | $14.66 | $14.86 | $14.60 | $14.74 | $14.74 | 3,074,830 |
| 2024-11-22 | $15.16 | $15.26 | $14.60 | $14.64 | $14.64 | 5,333,460 |
| 2024-11-21 | $15.33 | $15.38 | $15.11 | $15.24 | $15.24 | 5,932,230 |
| 2024-11-20 | $15.15 | $16.07 | $14.96 | $15.48 | $15.48 | 8,536,390 |
| 2024-11-19 | $14.89 | $15.23 | $14.89 | $15.21 | $15.21 | 5,457,030 |
| 2024-11-18 | $14.86 | $15.14 | $14.83 | $14.94 | $14.94 | 4,884,270 |
| 2024-11-15 | $14.70 | $15.05 | $14.70 | $14.83 | $14.83 | 4,270,930 |
| 2024-11-14 | $14.92 | $15.16 | $14.72 | $14.72 | $14.72 | 3,152,150 |
| 2024-11-13 | $14.81 | $14.94 | $14.75 | $14.92 | $14.92 | 2,630,720 |
| 2024-11-12 | $15.01 | $15.11 | $14.73 | $14.82 | $14.82 | 4,015,830 |
| 2024-11-11 | $14.76 | $15.10 | $14.64 | $15.02 | $15.02 | 5,240,940 |
| 2024-11-08 | $14.88 | $14.89 | $14.64 | $14.78 | $14.78 | 4,344,530 |
| 2024-11-07 | $14.42 | $14.86 | $14.37 | $14.83 | $14.83 | 5,639,190 |
| 2024-11-06 | $14.65 | $14.69 | $14.38 | $14.48 | $14.48 | 4,659,120 |
| 2024-11-05 | $14.57 | $14.66 | $14.47 | $14.64 | $14.64 | 5,383,250 |
| 2024-11-04 | $14.48 | $14.61 | $14.37 | $14.55 | $14.55 | 3,370,090 |
| 2024-11-01 | $14.48 | $14.62 | $14.35 | $14.46 | $14.46 | 3,600,420 |
| 2024-10-31 | $14.71 | $14.77 | $14.50 | $14.57 | $14.57 | 5,633,850 |
| 2024-10-30 | $14.58 | $14.95 | $14.30 | $14.81 | $14.81 | 7,438,220 |
| 2024-10-29 | $14.60 | $15.43 | $14.31 | $14.73 | $14.73 | 8,534,760 |
| 2024-10-28 | $14.33 | $14.58 | $14.27 | $14.58 | $14.58 | 2,854,600 |
| 2024-10-25 | $14.25 | $14.39 | $14.25 | $14.31 | $14.31 | 2,331,120 |
| 2024-10-24 | $14.23 | $14.30 | $14.17 | $14.30 | $14.30 | 1,965,550 |
| 2024-10-23 | $14.25 | $14.30 | $14.12 | $14.22 | $14.22 | 2,230,020 |
| 2024-10-22 | $14.10 | $14.19 | $14.02 | $14.19 | $14.19 | 2,326,550 |
| 2024-10-21 | $14.02 | $14.18 | $14.01 | $14.07 | $14.07 | 3,446,280 |
| 2024-10-18 | $13.91 | $14.16 | $13.80 | $14.03 | $14.03 | 4,194,710 |
| 2024-10-17 | $14.21 | $14.21 | $13.86 | $13.91 | $13.91 | 3,342,200 |
| 2024-10-16 | $14.10 | $14.28 | $14.05 | $14.13 | $14.13 | 2,976,580 |
| 2024-10-15 | $14.23 | $14.65 | $14.13 | $14.26 | $14.26 | 5,117,990 |
| 2024-10-14 | $14.29 | $14.35 | $14.05 | $14.23 | $14.23 | 3,353,940 |
| 2024-10-11 | $14.32 | $14.44 | $14.10 | $14.20 | $14.20 | 2,981,110 |
| 2024-10-10 | $14.20 | $14.52 | $14.03 | $14.32 | $14.32 | 4,625,520 |
| 2024-10-09 | $14.89 | $14.98 | $14.07 | $14.10 | $14.10 | 7,356,140 |
| 2024-10-08 | $16.00 | $16.04 | $14.48 | $14.99 | $14.99 | 12,616,930 |
| 2024-09-30 | $14.10 | $14.84 | $13.89 | $14.74 | $14.74 | 13,320,400 |
| 2024-09-27 | $13.72 | $13.93 | $13.63 | $13.84 | $13.84 | 3,750,230 |
| 2024-09-26 | $13.41 | $13.63 | $13.36 | $13.63 | $13.63 | 2,802,880 |
| 2024-09-25 | $13.48 | $13.63 | $13.40 | $13.43 | $13.43 | 3,738,150 |
| 2024-09-24 | $13.18 | $13.45 | $13.15 | $13.42 | $13.42 | 3,899,770 |
| 2024-09-23 | $13.13 | $13.18 | $13.05 | $13.12 | $13.12 | 1,756,860 |
| 2024-09-20 | $12.90 | $13.12 | $12.85 | $13.09 | $13.09 | 2,640,750 |
| 2024-09-19 | $12.79 | $12.95 | $12.70 | $12.90 | $12.90 | 2,272,740 |
| 2024-09-18 | $12.72 | $12.78 | $12.61 | $12.74 | $12.74 | 1,134,420 |
| 2024-09-13 | $12.64 | $12.79 | $12.63 | $12.68 | $12.68 | 1,120,100 |
| 2024-09-12 | $12.61 | $12.75 | $12.56 | $12.68 | $12.68 | 1,314,330 |
| 2024-09-11 | $12.60 | $12.70 | $12.58 | $12.61 | $12.61 | 782,490 |
| 2024-09-10 | $12.68 | $12.71 | $12.51 | $12.65 | $12.65 | 1,305,160 |
| 2024-09-09 | $12.63 | $12.69 | $12.52 | $12.66 | $12.66 | 1,324,990 |
| 2024-09-06 | $12.60 | $12.71 | $12.60 | $12.61 | $12.61 | 1,235,680 |
| 2024-09-05 | $12.57 | $12.66 | $12.52 | $12.66 | $12.66 | 1,290,870 |
| 2024-09-04 | $12.51 | $12.66 | $12.51 | $12.57 | $12.57 | 925,880 |
| 2024-09-03 | $12.51 | $12.58 | $12.46 | $12.58 | $12.58 | 1,410,850 |
| 2024-09-02 | $12.69 | $12.69 | $12.40 | $12.49 | $12.49 | 1,965,750 |
| 2024-08-30 | $12.55 | $12.81 | $12.50 | $12.69 | $12.69 | 2,445,900 |
| 2024-08-29 | $12.50 | $12.58 | $12.41 | $12.55 | $12.55 | 1,452,420 |
| 2024-08-28 | $12.61 | $12.69 | $12.45 | $12.51 | $12.51 | 1,451,860 |
| 2024-08-27 | $12.62 | $12.69 | $12.59 | $12.64 | $12.64 | 921,800 |
| 2024-08-26 | $12.53 | $12.65 | $12.51 | $12.65 | $12.65 | 787,620 |
| 2024-08-23 | $12.60 | $12.63 | $12.51 | $12.56 | $12.56 | 1,186,580 |
| 2024-08-22 | $12.72 | $12.72 | $12.56 | $12.58 | $12.58 | 986,460 |
| 2024-08-21 | $12.70 | $12.75 | $12.65 | $12.66 | $12.66 | 925,160 |
| 2024-08-20 | $12.93 | $12.97 | $12.67 | $12.71 | $12.71 | 1,876,160 |
| 2024-08-19 | $12.91 | $12.99 | $12.86 | $12.93 | $12.93 | 919,340 |
| 2024-08-16 | $12.98 | $13.00 | $12.87 | $12.88 | $12.88 | 1,220,580 |
| 2024-08-15 | $12.93 | $13.07 | $12.88 | $12.98 | $12.98 | 937,450 |
| 2024-08-14 | $13.09 | $13.09 | $12.92 | $12.95 | $12.95 | 883,520 |
| 2024-08-13 | $13.04 | $13.12 | $12.98 | $13.05 | $13.05 | 1,188,430 |
| 2024-08-12 | $13.01 | $13.08 | $12.93 | $13.04 | $13.04 | 1,183,840 |
| 2024-08-09 | $13.16 | $13.17 | $13.01 | $13.01 | $13.01 | 996,230 |
| 2024-08-08 | $13.05 | $13.18 | $13.02 | $13.11 | $13.11 | 1,214,950 |
| 2024-08-07 | $13.15 | $13.20 | $13.08 | $13.15 | $13.15 | 1,094,290 |
| 2024-08-06 | $13.20 | $13.31 | $13.08 | $13.21 | $13.21 | 1,860,380 |
| 2024-08-05 | $13.18 | $13.37 | $13.07 | $13.15 | $13.15 | 2,326,490 |
| 2024-08-02 | $13.20 | $13.34 | $13.14 | $13.19 | $13.19 | 1,862,200 |
| 2024-08-01 | $13.20 | $13.28 | $13.16 | $13.24 | $13.24 | 1,917,310 |
| 2024-07-31 | $12.88 | $13.26 | $12.85 | $13.20 | $13.20 | 2,748,660 |
| 2024-07-30 | $12.80 | $12.85 | $12.74 | $12.84 | $12.84 | 893,150 |
| 2024-07-29 | $12.86 | $12.90 | $12.77 | $12.82 | $12.82 | 1,081,280 |
| 2024-07-26 | $12.86 | $12.95 | $12.80 | $12.86 | $12.86 | 1,428,890 |
| 2024-07-25 | $12.67 | $12.88 | $12.62 | $12.85 | $12.85 | 1,477,830 |
| 2024-07-24 | $12.73 | $12.82 | $12.61 | $12.63 | $12.63 | 1,320,810 |
| 2024-07-23 | $12.80 | $12.89 | $12.71 | $12.71 | $12.71 | 1,369,920 |
| 2024-07-22 | $12.85 | $12.89 | $12.73 | $12.81 | $12.81 | 1,183,360 |
| 2024-07-19 | $12.85 | $12.96 | $12.77 | $12.86 | $12.86 | 1,920,680 |
| 2024-07-18 | $12.83 | $12.95 | $12.65 | $12.95 | $12.95 | 2,177,420 |
| 2024-07-17 | $13.19 | $13.20 | $12.98 | $13.04 | $13.04 | 2,088,300 |
| 2024-07-16 | $13.24 | $13.30 | $13.14 | $13.18 | $13.18 | 1,165,900 |
| 2024-07-15 | $13.29 | $13.31 | $13.19 | $13.24 | $13.24 | 1,340,210 |
| 2024-07-12 | $13.20 | $13.40 | $13.15 | $13.30 | $13.30 | 2,324,440 |
| 2024-07-11 | $13.01 | $13.29 | $13.01 | $13.23 | $13.23 | 2,890,940 |
| 2024-07-10 | $12.90 | $13.09 | $12.88 | $12.97 | $12.97 | 2,090,200 |
| 2024-07-09 | $12.54 | $12.87 | $12.50 | $12.87 | $12.87 | 2,031,920 |
| 2024-07-08 | $12.66 | $12.67 | $12.49 | $12.51 | $12.51 | 1,417,740 |
| 2024-07-05 | $12.62 | $12.70 | $12.56 | $12.68 | $12.68 | 1,258,860 |
| 2024-07-04 | $12.86 | $12.90 | $12.58 | $12.60 | $12.60 | 1,659,590 |
| 2024-07-03 | $12.92 | $13.09 | $12.85 | $12.86 | $12.86 | 1,929,140 |
| 2024-07-02 | $12.82 | $13.15 | $12.82 | $12.94 | $12.94 | 2,217,160 |
| 2024-07-01 | $12.68 | $12.89 | $12.60 | $12.88 | $12.88 | 2,053,450 |
| 2024-06-28 | $12.50 | $12.73 | $12.50 | $12.61 | $12.61 | 2,017,130 |
| 2024-06-27 | $12.78 | $12.83 | $12.50 | $12.57 | $12.57 | 1,369,800 |
| 2024-06-26 | $12.61 | $12.77 | $12.58 | $12.77 | $12.77 | 1,777,460 |
| 2024-06-25 | $12.56 | $12.74 | $12.52 | $12.65 | $12.65 | 1,938,370 |
| 2024-06-24 | $12.85 | $12.91 | $12.54 | $12.56 | $12.56 | 2,611,570 |
| 2024-06-21 | $12.82 | $12.96 | $12.77 | $12.89 | $12.89 | 1,183,910 |
| 2024-06-20 | $13.08 | $13.10 | $12.76 | $12.82 | $12.82 | 2,379,920 |
| 2024-06-19 | $13.14 | $13.14 | $13.06 | $13.06 | $13.06 | 1,271,340 |
| 2024-06-18 | $13.08 | $13.16 | $13.06 | $13.10 | $13.10 | 1,273,060 |
| 2024-06-17 | $13.11 | $13.21 | $13.04 | $13.10 | $13.10 | 1,320,500 |
| 2024-06-14 | $13.08 | $13.18 | $13.05 | $13.15 | $13.15 | 1,668,580 |
| 2024-06-13 | $13.19 | $13.25 | $13.05 | $13.08 | $13.08 | 1,806,990 |
| 2024-06-12 | $13.20 | $13.29 | $13.15 | $13.23 | $13.23 | 1,658,280 |
| 2024-06-11 | $13.28 | $13.38 | $13.15 | $13.23 | $13.23 | 1,618,940 |
| 2024-06-07 | $13.25 | $13.42 | $13.25 | $13.40 | $13.40 | 2,008,390 |
| 2024-06-06 | $13.49 | $13.49 | $13.18 | $13.23 | $13.23 | 2,639,840 |
| 2024-06-05 | $13.55 | $13.57 | $13.41 | $13.42 | $13.42 | 2,307,150 |
| 2024-06-04 | $13.39 | $13.54 | $13.35 | $13.51 | $13.51 | 2,029,400 |
| 2024-06-03 | $13.67 | $13.68 | $13.32 | $13.44 | $13.44 | 2,606,040 |
| 2024-05-31 | $13.59 | $13.71 | $13.55 | $13.67 | $13.67 | 1,599,260 |
| 2024-05-30 | $13.68 | $13.72 | $13.55 | $13.57 | $13.57 | 1,775,040 |
| 2024-05-29 | $13.80 | $13.80 | $13.65 | $13.69 | $13.69 | 1,354,580 |
| 2024-05-28 | $13.87 | $13.89 | $13.77 | $13.78 | $13.78 | 1,411,160 |
| 2024-05-27 | $13.74 | $13.88 | $13.66 | $13.85 | $13.85 | 1,642,620 |
| 2024-05-24 | $13.68 | $13.84 | $13.66 | $13.67 | $13.67 | 1,996,110 |
| 2024-05-23 | $14.00 | $14.01 | $13.70 | $13.73 | $13.73 | 3,149,970 |
| 2024-05-22 | $14.00 | $14.14 | $13.99 | $14.03 | $14.03 | 2,098,720 |
| 2024-05-21 | $13.99 | $14.07 | $13.94 | $14.04 | $14.04 | 2,045,700 |
| 2024-05-20 | $13.87 | $14.08 | $13.85 | $14.07 | $14.07 | 3,094,120 |
| 2024-05-17 | $13.88 | $13.92 | $13.75 | $13.89 | $13.89 | 2,223,600 |
| 2024-05-16 | $13.94 | $14.06 | $13.79 | $13.82 | $13.82 | 2,599,120 |
| 2024-05-15 | $14.09 | $14.14 | $13.96 | $13.99 | $13.99 | 1,892,510 |
| 2024-05-14 | $14.02 | $14.11 | $13.99 | $14.11 | $14.11 | 2,929,360 |
| 2024-05-13 | $13.84 | $14.07 | $13.72 | $14.02 | $14.02 | 4,569,800 |
| 2024-05-10 | $13.90 | $13.99 | $13.85 | $13.93 | $13.93 | 2,457,230 |
| 2024-05-09 | $13.76 | $13.97 | $13.72 | $13.91 | $13.91 | 2,895,530 |
| 2024-05-08 | $13.88 | $13.90 | $13.76 | $13.79 | $13.79 | 2,611,180 |
| 2024-05-07 | $14.04 | $14.07 | $13.82 | $13.92 | $13.92 | 4,105,290 |
| 2024-05-06 | $14.03 | $14.10 | $13.95 | $14.04 | $14.04 | 4,863,290 |
| 2024-04-30 | $14.20 | $14.20 | $13.88 | $13.94 | $13.94 | 7,692,530 |
| 2024-04-29 | $14.28 | $14.45 | $13.98 | $14.45 | $14.45 | 7,005,200 |
| 2024-04-26 | $14.10 | $14.21 | $13.90 | $14.18 | $14.18 | 6,352,210 |
| 2024-04-25 | $13.77 | $14.28 | $13.76 | $14.14 | $14.14 | 7,070,640 |
| 2024-04-24 | $13.79 | $13.81 | $13.65 | $13.80 | $13.80 | 3,150,920 |
| 2024-04-23 | $13.81 | $13.83 | $13.70 | $13.77 | $13.77 | 3,012,850 |
| 2024-04-22 | $13.70 | $13.87 | $13.64 | $13.77 | $13.77 | 3,876,190 |
| 2024-04-19 | $13.69 | $13.91 | $13.60 | $13.71 | $13.71 | 4,913,470 |
| 2024-04-18 | $13.55 | $13.94 | $13.51 | $13.73 | $13.73 | 5,349,590 |
| 2024-04-17 | $13.40 | $13.61 | $13.30 | $13.59 | $13.59 | 4,619,950 |
| 2024-04-16 | $13.72 | $13.73 | $13.23 | $13.24 | $13.24 | 6,589,530 |
| 2024-04-15 | $13.53 | $13.89 | $13.37 | $13.74 | $13.74 | 6,117,570 |
| 2024-04-12 | $13.66 | $13.80 | $13.58 | $13.60 | $13.60 | 3,090,810 |
| 2024-04-11 | $13.44 | $13.72 | $13.34 | $13.61 | $13.61 | 3,528,620 |
| 2024-04-10 | $13.58 | $13.62 | $13.42 | $13.44 | $13.44 | 2,579,620 |
| 2024-04-09 | $13.36 | $13.56 | $13.30 | $13.56 | $13.56 | 2,970,000 |
| 2024-04-08 | $13.44 | $13.58 | $13.41 | $13.43 | $13.43 | 3,312,580 |
| 2024-04-03 | $13.50 | $13.54 | $13.32 | $13.51 | $13.51 | 4,298,800 |
| 2024-04-02 | $13.36 | $13.50 | $13.34 | $13.49 | $13.49 | 5,493,540 |
| 2024-04-01 | $13.17 | $13.38 | $13.13 | $13.36 | $13.36 | 4,504,280 |
| 2024-03-29 | $12.90 | $13.13 | $12.89 | $13.11 | $13.11 | 4,094,900 |
| 2024-03-28 | $12.77 | $12.94 | $12.77 | $12.91 | $12.91 | 2,400,780 |
| 2024-03-27 | $12.90 | $12.94 | $12.79 | $12.80 | $12.80 | 1,895,530 |
| 2024-03-26 | $12.82 | $12.94 | $12.80 | $12.91 | $12.91 | 2,134,440 |
| 2024-03-25 | $12.83 | $12.98 | $12.80 | $12.85 | $12.85 | 2,453,410 |
| 2024-03-22 | $12.94 | $12.99 | $12.71 | $12.91 | $12.91 | 3,392,270 |
| 2024-03-21 | $13.11 | $13.13 | $12.92 | $12.95 | $12.95 | 3,345,210 |
| 2024-03-20 | $13.07 | $13.12 | $13.00 | $13.08 | $13.08 | 3,044,450 |
| 2024-03-19 | $13.17 | $13.23 | $13.07 | $13.08 | $13.08 | 3,021,830 |
| 2024-03-18 | $13.03 | $13.24 | $13.02 | $13.22 | $13.22 | 3,868,640 |
| 2024-03-15 | $13.08 | $13.11 | $12.94 | $13.01 | $13.01 | 4,896,040 |
| 2024-03-14 | $12.93 | $13.17 | $12.90 | $13.09 | $13.09 | 6,269,170 |
| 2024-03-13 | $13.02 | $13.02 | $12.85 | $12.90 | $12.90 | 3,305,120 |
| 2024-03-12 | $12.98 | $13.11 | $12.94 | $13.02 | $13.02 | 3,905,680 |
| 2024-03-11 | $12.90 | $13.00 | $12.85 | $12.98 | $12.98 | 2,929,430 |
| 2024-03-08 | $12.93 | $12.99 | $12.80 | $12.90 | $12.90 | 4,276,700 |
| 2024-03-07 | $13.49 | $13.49 | $12.92 | $12.94 | $12.94 | 5,029,730 |
| 2024-03-06 | $13.07 | $13.55 | $13.01 | $13.55 | $13.55 | 6,963,780 |
| 2024-03-05 | $13.00 | $13.10 | $12.90 | $13.07 | $13.07 | 2,951,580 |
| 2024-03-04 | $12.91 | $13.10 | $12.81 | $13.06 | $13.06 | 3,138,910 |
| 2024-03-01 | $12.87 | $12.93 | $12.77 | $12.92 | $12.92 | 2,138,080 |
| 2024-02-29 | $12.62 | $12.88 | $12.61 | $12.87 | $12.87 | 2,413,820 |
| 2024-02-28 | $12.96 | $13.12 | $12.66 | $12.66 | $12.66 | 3,980,570 |
| 2024-02-27 | $12.81 | $12.95 | $12.73 | $12.95 | $12.95 | 2,345,650 |
| 2024-02-26 | $12.88 | $12.99 | $12.77 | $12.83 | $12.83 | 3,040,050 |
| 2024-02-23 | $12.90 | $12.92 | $12.77 | $12.89 | $12.89 | 2,168,580 |
| 2024-02-22 | $12.90 | $12.97 | $12.76 | $12.87 | $12.87 | 3,313,930 |
| 2024-02-21 | $12.85 | $13.21 | $12.85 | $12.91 | $12.91 | 4,849,550 |
| 2024-02-20 | $12.80 | $13.06 | $12.71 | $12.95 | $12.95 | 3,744,910 |
| 2024-02-19 | $12.62 | $13.00 | $12.62 | $12.97 | $12.97 | 6,841,990 |
| 2024-02-08 | $12.04 | $12.76 | $11.90 | $12.62 | $12.62 | 6,692,310 |
| 2024-02-07 | $11.85 | $12.07 | $11.66 | $11.93 | $11.93 | 4,055,990 |
| 2024-02-06 | $11.04 | $11.99 | $10.96 | $11.88 | $11.88 | 4,881,030 |
| 2024-02-05 | $11.60 | $11.68 | $11.03 | $11.30 | $11.30 | 6,696,780 |
| 2024-02-02 | $11.69 | $11.99 | $11.41 | $11.83 | $11.83 | 5,552,750 |
| 2024-02-01 | $11.94 | $11.96 | $11.62 | $11.71 | $11.71 | 5,291,140 |
| 2024-01-31 | $12.26 | $12.35 | $11.92 | $11.97 | $11.97 | 5,537,580 |
| 2024-01-30 | $12.80 | $12.89 | $12.23 | $12.30 | $12.30 | 7,596,140 |
| 2024-01-29 | $13.06 | $13.26 | $12.80 | $12.81 | $12.81 | 10,453,370 |
| 2024-01-26 | $12.86 | $14.00 | $12.75 | $13.39 | $13.39 | 15,310,560 |
| 2024-01-25 | $12.55 | $12.87 | $12.44 | $12.86 | $12.86 | 6,151,540 |
| 2024-01-24 | $11.83 | $12.29 | $11.73 | $12.25 | $12.25 | 3,466,370 |
| 2024-01-23 | $11.80 | $11.97 | $11.47 | $11.87 | $11.87 | 3,447,640 |
| 2024-01-22 | $12.53 | $12.56 | $11.74 | $11.84 | $11.84 | 4,409,470 |
| 2024-01-19 | $12.62 | $12.68 | $12.45 | $12.52 | $12.52 | 2,320,260 |
| 2024-01-18 | $12.66 | $12.75 | $12.21 | $12.65 | $12.65 | 4,733,330 |
| 2024-01-17 | $12.80 | $13.22 | $12.80 | $12.80 | $12.80 | 4,787,660 |
| 2024-01-16 | $12.82 | $12.96 | $12.73 | $12.89 | $12.89 | 2,942,280 |
| 2024-01-15 | $12.65 | $12.95 | $12.44 | $12.85 | $12.85 | 4,012,920 |
| 2024-01-12 | $12.88 | $13.07 | $12.85 | $12.91 | $12.91 | 3,149,000 |
| 2024-01-11 | $12.99 | $13.03 | $12.83 | $12.95 | $12.95 | 3,955,160 |
| 2024-01-10 | $12.69 | $13.22 | $12.67 | $13.01 | $13.01 | 6,866,060 |
| 2024-01-09 | $12.44 | $12.83 | $12.40 | $12.83 | $12.83 | 3,801,510 |
| 2024-01-08 | $12.72 | $12.76 | $12.40 | $12.41 | $12.41 | 3,013,850 |
| 2024-01-05 | $12.72 | $12.86 | $12.64 | $12.71 | $12.71 | 1,877,160 |
| 2024-01-04 | $12.80 | $12.81 | $12.65 | $12.72 | $12.72 | 1,407,910 |
| 2024-01-03 | $12.65 | $12.84 | $12.64 | $12.76 | $12.76 | 1,835,640 |
| 2024-01-02 | $12.47 | $12.81 | $12.40 | $12.78 | $12.78 | 2,570,240 |
| 2024-01-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-12-29 | $12.44 | $12.50 | $12.39 | $12.49 | $12.49 | 1,963,700 |
| 2023-12-28 | $12.22 | $12.51 | $12.15 | $12.49 | $12.49 | 1,535,920 |
| 2023-12-27 | $12.10 | $12.27 | $12.09 | $12.22 | $12.22 | 1,122,540 |
| 2023-12-26 | $12.28 | $12.39 | $12.13 | $12.15 | $12.15 | 1,274,930 |
| 2023-12-25 | $12.24 | $12.40 | $12.10 | $12.30 | $12.30 | 2,116,500 |
| 2023-12-22 | $12.44 | $12.49 | $12.27 | $12.33 | $12.33 | 2,018,510 |
| 2023-12-21 | $12.28 | $12.48 | $12.17 | $12.48 | $12.48 | 1,683,880 |
| 2023-12-20 | $12.45 | $12.54 | $12.36 | $12.38 | $12.38 | 1,196,030 |
| 2023-12-19 | $12.52 | $12.52 | $12.35 | $12.43 | $12.43 | 1,325,420 |
| 2023-12-18 | $12.64 | $12.68 | $12.47 | $12.49 | $12.49 | 1,426,400 |
| 2023-12-15 | $12.67 | $12.72 | $12.55 | $12.61 | $12.61 | 1,930,110 |
| 2023-12-14 | $12.62 | $12.74 | $12.58 | $12.66 | $12.66 | 1,930,320 |
| 2023-12-13 | $12.86 | $12.91 | $12.57 | $12.61 | $12.61 | 2,336,480 |
| 2023-12-12 | $12.82 | $12.89 | $12.73 | $12.87 | $12.87 | 1,345,340 |
| 2023-12-11 | $12.77 | $12.83 | $12.47 | $12.80 | $12.80 | 2,617,410 |
| 2023-12-08 | $12.95 | $13.07 | $12.71 | $12.77 | $12.77 | 2,518,300 |
| 2023-12-07 | $13.01 | $13.05 | $12.88 | $12.99 | $12.99 | 1,888,620 |
| 2023-12-06 | $12.93 | $13.09 | $12.82 | $13.00 | $13.00 | 2,389,320 |
| 2023-12-05 | $13.03 | $13.09 | $12.89 | $12.90 | $12.90 | 2,362,600 |
| 2023-12-04 | $13.08 | $13.14 | $13.04 | $13.04 | $13.04 | 1,642,080 |
| 2023-12-01 | $13.06 | $13.15 | $13.00 | $13.03 | $13.03 | 1,790,160 |
| 2023-11-30 | $13.06 | $13.15 | $12.98 | $13.06 | $13.06 | 1,228,710 |
| 2023-11-29 | $13.17 | $13.19 | $13.03 | $13.03 | $13.03 | 1,219,380 |
| 2023-11-28 | $13.15 | $13.19 | $13.08 | $13.18 | $13.18 | 1,231,570 |
| 2023-11-27 | $13.13 | $13.17 | $12.99 | $13.15 | $13.15 | 1,524,980 |
| 2023-11-24 | $13.14 | $13.20 | $13.05 | $13.10 | $13.10 | 1,266,840 |
| 2023-11-23 | $13.09 | $13.18 | $13.05 | $13.15 | $13.15 | 1,725,940 |
| 2023-11-22 | $13.14 | $13.25 | $13.08 | $13.08 | $13.08 | 1,682,320 |
| 2023-11-21 | $13.19 | $13.25 | $13.08 | $13.10 | $13.10 | 2,726,880 |
| 2023-11-20 | $12.99 | $13.19 | $12.96 | $13.18 | $13.18 | 2,545,900 |
| 2023-11-17 | $12.91 | $13.15 | $12.85 | $13.07 | $13.07 | 3,873,280 |
| 2023-11-16 | $12.85 | $13.01 | $12.80 | $12.97 | $12.97 | 2,398,630 |
| 2023-11-15 | $12.79 | $12.88 | $12.74 | $12.85 | $12.85 | 2,120,890 |
| 2023-11-14 | $12.74 | $12.77 | $12.66 | $12.73 | $12.73 | 1,259,220 |
| 2023-11-13 | $12.72 | $12.81 | $12.66 | $12.74 | $12.74 | 1,750,870 |
| 2023-11-10 | $12.74 | $12.74 | $12.60 | $12.69 | $12.69 | 1,144,550 |
| 2023-11-09 | $12.75 | $12.79 | $12.66 | $12.69 | $12.69 | 1,365,310 |
| 2023-11-08 | $12.71 | $12.77 | $12.65 | $12.72 | $12.72 | 1,396,200 |
| 2023-11-07 | $12.78 | $12.78 | $12.66 | $12.71 | $12.71 | 1,127,770 |
| 2023-11-06 | $12.65 | $12.77 | $12.58 | $12.76 | $12.76 | 1,937,010 |
| 2023-11-03 | $12.52 | $12.64 | $12.52 | $12.57 | $12.57 | 1,229,610 |
| 2023-11-02 | $12.70 | $12.71 | $12.54 | $12.56 | $12.56 | 1,634,900 |
| 2023-11-01 | $12.72 | $12.75 | $12.52 | $12.64 | $12.64 | 1,606,520 |
| 2023-10-31 | $12.74 | $12.81 | $12.62 | $12.68 | $12.68 | 2,709,540 |
| 2023-10-30 | $12.68 | $12.87 | $12.64 | $12.74 | $12.74 | 2,481,900 |
| 2023-10-27 | $12.54 | $12.67 | $12.46 | $12.64 | $12.64 | 1,939,720 |
| 2023-10-26 | $12.37 | $12.52 | $12.32 | $12.52 | $12.52 | 1,435,510 |
| 2023-10-25 | $12.15 | $12.47 | $12.15 | $12.46 | $12.46 | 2,264,710 |
| 2023-10-24 | $11.98 | $12.13 | $11.96 | $12.12 | $12.12 | 1,928,210 |
| 2023-10-23 | $12.12 | $12.20 | $11.88 | $11.94 | $11.94 | 1,726,970 |
| 2023-10-20 | $12.16 | $12.32 | $12.14 | $12.17 | $12.17 | 1,143,520 |
| 2023-10-19 | $12.21 | $12.35 | $12.15 | $12.22 | $12.22 | 1,710,960 |
| 2023-10-18 | $12.55 | $12.56 | $12.22 | $12.26 | $12.26 | 2,521,110 |
| 2023-10-17 | $12.57 | $12.63 | $12.49 | $12.59 | $12.59 | 1,048,880 |
| 2023-10-16 | $12.60 | $12.63 | $12.47 | $12.56 | $12.56 | 2,105,700 |
| 2023-10-13 | $12.70 | $12.72 | $12.57 | $12.58 | $12.58 | 1,596,300 |
| 2023-10-12 | $12.63 | $12.78 | $12.63 | $12.73 | $12.73 | 1,874,480 |
| 2023-10-11 | $12.76 | $12.77 | $12.65 | $12.67 | $12.67 | 1,844,820 |
| 2023-10-10 | $12.80 | $12.89 | $12.69 | $12.75 | $12.75 | 2,512,180 |
| 2023-10-09 | $12.90 | $12.99 | $12.76 | $12.80 | $12.80 | 3,046,710 |
| 2023-09-28 | $12.89 | $13.03 | $12.87 | $13.02 | $13.02 | 2,135,530 |
| 2023-09-27 | $12.87 | $12.99 | $12.86 | $12.88 | $12.88 | 2,285,660 |
| 2023-09-26 | $12.85 | $12.95 | $12.85 | $12.90 | $12.90 | 1,770,520 |
| 2023-09-25 | $13.02 | $13.06 | $12.87 | $12.88 | $12.88 | 2,712,070 |
| 2023-09-22 | $12.94 | $13.09 | $12.94 | $13.03 | $13.03 | 3,207,660 |
| 2023-09-21 | $13.00 | $13.10 | $12.97 | $13.00 | $13.00 | 2,272,890 |
| 2023-09-20 | $13.21 | $13.25 | $13.03 | $13.04 | $13.04 | 3,950,140 |
| 2023-09-19 | $13.18 | $13.36 | $13.18 | $13.23 | $13.23 | 3,350,390 |
| 2023-09-18 | $13.28 | $13.30 | $13.08 | $13.23 | $13.23 | 4,403,890 |
| 2023-09-15 | $13.28 | $13.47 | $13.21 | $13.30 | $13.30 | 6,599,970 |
| 2023-09-14 | $14.10 | $14.18 | $13.24 | $13.26 | $13.26 | 14,404,260 |
| 2023-09-13 | $14.42 | $15.05 | $14.10 | $14.10 | $14.10 | 19,378,310 |
| 2023-09-12 | $13.61 | $13.77 | $13.55 | $13.74 | $13.74 | 2,388,000 |
| 2023-09-11 | $13.44 | $13.76 | $13.35 | $13.66 | $13.66 | 3,142,870 |
| 2023-09-08 | $13.27 | $13.48 | $13.23 | $13.43 | $13.43 | 2,188,660 |
| 2023-09-07 | $13.38 | $13.55 | $13.29 | $13.40 | $13.40 | 1,811,620 |
| 2023-09-06 | $13.52 | $13.58 | $13.37 | $13.45 | $13.45 | 1,480,500 |
| 2023-09-05 | $13.52 | $13.64 | $13.47 | $13.54 | $13.54 | 1,913,650 |
| 2023-09-04 | $13.47 | $13.70 | $13.41 | $13.60 | $13.60 | 3,118,540 |
| 2023-09-01 | $13.45 | $13.53 | $13.38 | $13.45 | $13.45 | 2,232,930 |
| 2023-08-31 | $13.62 | $13.75 | $13.36 | $13.43 | $13.43 | 3,185,580 |
| 2023-08-30 | $13.90 | $14.04 | $13.66 | $13.69 | $13.69 | 3,316,780 |
| 2023-08-29 | $13.36 | $13.87 | $13.36 | $13.86 | $13.86 | 3,319,820 |
| 2023-08-28 | $13.88 | $13.88 | $13.35 | $13.42 | $13.42 | 2,601,080 |
| 2023-08-25 | $13.38 | $13.60 | $13.29 | $13.34 | $13.34 | 2,019,090 |
| 2023-08-24 | $13.43 | $13.59 | $13.36 | $13.39 | $13.39 | 2,083,480 |
| 2023-08-23 | $13.62 | $13.65 | $13.30 | $13.38 | $13.38 | 3,390,340 |
| 2023-08-22 | $13.70 | $13.81 | $13.38 | $13.52 | $13.52 | 4,451,350 |
| 2023-08-21 | $14.06 | $14.21 | $13.64 | $13.69 | $13.69 | 3,506,070 |
| 2023-08-18 | $14.15 | $14.31 | $14.08 | $14.08 | $14.08 | 2,279,400 |
| 2023-08-17 | $14.01 | $14.17 | $13.95 | $14.13 | $14.13 | 1,852,960 |
| 2023-08-16 | $14.03 | $14.20 | $14.03 | $14.09 | $14.09 | 1,951,780 |
| 2023-08-15 | $14.35 | $14.44 | $14.04 | $14.10 | $14.10 | 3,111,650 |
| 2023-08-14 | $14.37 | $14.44 | $14.23 | $14.42 | $14.42 | 1,325,940 |
| 2023-08-11 | $14.56 | $14.63 | $14.34 | $14.38 | $14.38 | 2,104,380 |
| 2023-08-10 | $14.33 | $14.60 | $14.31 | $14.59 | $14.59 | 1,819,960 |
| 2023-08-09 | $14.33 | $14.50 | $14.30 | $14.33 | $14.33 | 1,834,160 |
| 2023-08-08 | $14.54 | $14.54 | $14.35 | $14.37 | $14.37 | 2,425,650 |
| 2023-08-07 | $14.58 | $14.67 | $14.51 | $14.52 | $14.52 | 1,350,680 |
| 2023-08-04 | $14.55 | $14.74 | $14.54 | $14.61 | $14.61 | 1,901,380 |
| 2023-08-03 | $14.64 | $14.72 | $14.53 | $14.57 | $14.57 | 1,950,400 |
| 2023-08-02 | $14.72 | $14.94 | $14.63 | $14.69 | $14.69 | 2,058,780 |
| 2023-08-01 | $14.80 | $14.88 | $14.71 | $14.75 | $14.75 | 2,212,880 |
| 2023-07-31 | $14.75 | $14.87 | $14.68 | $14.86 | $14.86 | 2,765,000 |
| 2023-07-28 | $14.62 | $14.80 | $14.55 | $14.73 | $14.73 | 2,967,950 |
| 2023-07-27 | $14.55 | $14.93 | $14.55 | $14.69 | $14.69 | 3,660,370 |
| 2023-07-26 | $14.80 | $14.89 | $14.48 | $14.55 | $14.55 | 2,907,170 |
| 2023-07-25 | $15.03 | $15.25 | $14.76 | $14.83 | $14.83 | 3,711,300 |
| 2023-07-24 | $14.99 | $15.05 | $14.76 | $14.87 | $14.87 | 2,026,800 |
| 2023-07-21 | $14.77 | $15.13 | $14.77 | $14.99 | $14.99 | 2,138,740 |
| 2023-07-20 | $14.89 | $15.01 | $14.79 | $14.83 | $14.83 | 2,327,700 |
| 2023-07-19 | $14.75 | $14.97 | $14.75 | $14.85 | $14.85 | 2,155,340 |
| 2023-07-18 | $14.71 | $14.88 | $14.38 | $14.82 | $14.82 | 2,630,310 |
| 2023-07-17 | $14.23 | $14.77 | $14.16 | $14.70 | $14.70 | 4,236,730 |
| 2023-07-14 | $14.80 | $14.80 | $14.23 | $14.30 | $14.30 | 4,978,130 |
| 2023-07-13 | $19.76 | $20.12 | $19.74 | $20.05 | $14.26 | 2,475,230 |
| 2023-07-12 | $20.44 | $20.49 | $19.71 | $19.72 | $14.02 | 2,799,030 |
| 2023-07-11 | $20.79 | $20.80 | $20.31 | $20.39 | $14.50 | 1,219,930 |
| 2023-07-10 | $20.91 | $20.95 | $20.61 | $20.69 | $14.71 | 1,154,100 |
| 2023-07-07 | $20.88 | $21.09 | $20.66 | $20.72 | $14.73 | 1,256,520 |
| 2023-07-06 | $20.94 | $21.07 | $20.70 | $20.93 | $14.88 | 1,463,170 |
| 2023-07-05 | $20.89 | $21.02 | $20.62 | $20.94 | $20.94 | 1,540,120 |
| 2023-07-04 | $20.75 | $20.99 | $20.61 | $20.84 | $20.84 | 1,552,720 |
| 2023-07-03 | $20.69 | $20.96 | $20.50 | $20.75 | $20.75 | 2,152,270 |
| 2023-06-30 | $20.57 | $20.72 | $20.46 | $20.69 | $20.69 | 1,280,150 |
| 2023-06-29 | $20.70 | $20.70 | $20.42 | $20.57 | $20.57 | 1,190,800 |
| 2023-06-28 | $20.48 | $20.77 | $20.18 | $20.74 | $20.74 | 1,564,130 |
| 2023-06-27 | $19.93 | $20.47 | $19.90 | $20.42 | $20.42 | 1,613,100 |
| 2023-06-26 | $19.94 | $20.35 | $19.85 | $19.92 | $19.92 | 1,658,430 |
| 2023-06-21 | $20.70 | $20.70 | $20.10 | $20.12 | $20.12 | 1,789,460 |
| 2023-06-20 | $20.54 | $20.93 | $20.40 | $20.82 | $20.82 | 2,295,620 |
| 2023-06-19 | $20.41 | $20.67 | $20.13 | $20.37 | $20.37 | 1,472,820 |
| 2023-06-16 | $20.19 | $20.58 | $20.12 | $20.37 | $20.37 | 1,694,130 |
| 2023-06-15 | $20.32 | $20.32 | $19.94 | $20.19 | $20.19 | 1,817,960 |
| 2023-06-14 | $20.35 | $20.49 | $20.05 | $20.10 | $20.10 | 1,445,270 |
| 2023-06-13 | $20.21 | $20.71 | $20.21 | $20.29 | $20.29 | 1,443,210 |
| 2023-06-12 | $20.63 | $20.82 | $20.21 | $20.23 | $20.23 | 1,888,750 |
| 2023-06-09 | $20.60 | $20.80 | $20.34 | $20.60 | $20.60 | 1,985,040 |
| 2023-06-08 | $20.07 | $21.16 | $20.05 | $20.63 | $20.63 | 3,331,360 |
| 2023-06-07 | $19.73 | $20.21 | $19.65 | $20.17 | $20.17 | 1,744,000 |
| 2023-06-06 | $19.85 | $20.16 | $19.65 | $19.67 | $19.67 | 1,459,230 |
| 2023-06-05 | $19.72 | $19.91 | $19.55 | $19.89 | $19.89 | 1,351,570 |
| 2023-06-02 | $19.74 | $19.92 | $19.52 | $19.72 | $19.72 | 1,416,460 |
| 2023-06-01 | $19.65 | $19.87 | $19.51 | $19.70 | $19.70 | 1,343,100 |
| 2023-05-31 | $19.50 | $19.90 | $19.38 | $19.67 | $19.67 | 1,662,340 |
| 2023-05-30 | $19.08 | $19.64 | $19.08 | $19.48 | $19.48 | 1,306,000 |
| 2023-05-29 | $19.17 | $19.60 | $19.17 | $19.23 | $19.23 | 1,332,530 |
| 2023-05-26 | $19.20 | $19.29 | $19.05 | $19.16 | $19.16 | 885,700 |
| 2023-05-25 | $19.38 | $19.38 | $18.81 | $19.11 | $19.11 | 1,822,360 |
| 2023-05-24 | $19.32 | $19.54 | $19.09 | $19.28 | $19.28 | 1,401,200 |
| 2023-05-23 | $19.62 | $19.74 | $19.27 | $19.28 | $19.28 | 1,228,310 |
| 2023-05-22 | $19.44 | $19.70 | $19.38 | $19.63 | $19.63 | 1,301,570 |
| 2023-05-19 | $19.77 | $19.95 | $19.38 | $19.55 | $19.55 | 1,739,250 |
| 2023-05-18 | $19.90 | $20.13 | $19.69 | $19.87 | $19.87 | 1,709,530 |
| 2023-05-17 | $19.69 | $19.94 | $19.52 | $19.91 | $19.91 | 1,546,700 |
| 2023-05-16 | $19.95 | $20.09 | $19.59 | $19.60 | $19.60 | 1,751,880 |
| 2023-05-15 | $19.50 | $19.97 | $19.34 | $19.97 | $19.97 | 2,273,100 |
| 2023-05-12 | $19.58 | $19.86 | $19.52 | $19.54 | $19.54 | 1,461,170 |
| 2023-05-11 | $19.53 | $19.80 | $19.37 | $19.62 | $19.62 | 2,073,680 |
| 2023-05-10 | $19.75 | $19.82 | $19.35 | $19.47 | $19.47 | 2,298,620 |
| 2023-05-09 | $19.60 | $20.36 | $19.60 | $19.85 | $19.85 | 4,709,850 |
| 2023-05-08 | $19.44 | $19.75 | $19.35 | $19.57 | $19.57 | 2,803,570 |
| 2023-05-05 | $19.52 | $19.59 | $19.22 | $19.45 | $19.45 | 2,539,180 |
| 2023-05-04 | $19.44 | $19.62 | $19.16 | $19.56 | $19.56 | 3,715,220 |
| 2023-05-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-04-28 | $19.00 | $19.64 | $18.66 | $19.45 | $19.45 | 7,926,460 |
| 2023-04-27 | $18.24 | $18.68 | $18.24 | $18.35 | $18.35 | 1,832,350 |
| 2023-04-26 | $17.90 | $18.48 | $17.85 | $18.39 | $18.39 | 2,296,000 |
| 2023-04-25 | $18.02 | $18.40 | $17.77 | $18.06 | $18.06 | 1,825,300 |
| 2023-04-24 | $18.10 | $18.18 | $17.77 | $18.02 | $18.02 | 2,375,760 |
| 2023-04-21 | $18.51 | $18.73 | $18.08 | $18.11 | $18.11 | 2,367,680 |
| 2023-04-20 | $18.69 | $18.69 | $18.35 | $18.60 | $18.60 | 2,689,870 |
| 2023-04-19 | $18.79 | $19.05 | $18.55 | $18.79 | $18.79 | 3,125,790 |
| 2023-04-18 | $19.49 | $19.52 | $18.73 | $18.80 | $18.80 | 5,173,970 |
| 2023-04-17 | $18.60 | $19.84 | $18.32 | $19.47 | $19.47 | 9,285,560 |
| 2023-04-14 | $17.97 | $18.80 | $17.94 | $18.76 | $18.76 | 4,850,540 |
| 2023-04-13 | $17.92 | $18.10 | $17.74 | $17.90 | $17.90 | 1,318,000 |
| 2023-04-12 | $17.78 | $17.92 | $17.72 | $17.87 | $17.87 | 1,230,780 |
| 2023-04-11 | $17.71 | $17.71 | $17.51 | $17.68 | $17.68 | 692,240 |
| 2023-04-10 | $17.80 | $17.84 | $17.59 | $17.66 | $17.66 | 695,500 |
| 2023-04-07 | $17.87 | $17.87 | $17.73 | $17.79 | $17.79 | 1,148,300 |
| 2023-04-06 | $17.89 | $17.96 | $17.69 | $17.82 | $17.82 | 1,273,500 |
| 2023-04-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-04-04 | $17.69 | $17.95 | $17.69 | $17.88 | $17.88 | 2,026,740 |
| 2023-04-03 | $17.25 | $17.89 | $17.25 | $17.76 | $17.76 | 2,906,910 |
| 2023-03-31 | $16.94 | $17.26 | $16.85 | $17.26 | $17.26 | 1,993,790 |
| 2023-03-30 | $16.87 | $16.93 | $16.67 | $16.90 | $16.90 | 1,359,300 |
| 2023-03-29 | $16.80 | $16.98 | $16.80 | $16.84 | $16.84 | 1,135,310 |
| 2023-03-28 | $16.97 | $17.00 | $16.81 | $16.81 | $16.81 | 809,270 |
| 2023-03-27 | $17.20 | $17.20 | $16.80 | $16.95 | $16.95 | 2,585,030 |
| 2023-03-24 | $17.10 | $17.19 | $17.04 | $17.10 | $17.10 | 1,560,700 |
| 2023-03-23 | $17.10 | $17.10 | $16.87 | $17.10 | $17.10 | 1,682,270 |
| 2023-03-22 | $17.14 | $17.14 | $16.96 | $17.08 | $17.08 | 1,074,890 |
| 2023-03-21 | $16.85 | $17.04 | $16.82 | $17.01 | $17.01 | 1,238,630 |
| 2023-03-20 | $17.11 | $17.20 | $16.82 | $16.82 | $16.82 | 1,967,600 |
| 2023-03-17 | $17.04 | $17.18 | $16.95 | $17.12 | $17.12 | 1,373,770 |
| 2023-03-16 | $17.10 | $17.20 | $16.95 | $16.98 | $16.98 | 1,228,380 |
| 2023-03-15 | $17.06 | $17.24 | $16.96 | $17.18 | $17.18 | 1,433,000 |
| 2023-03-14 | $17.11 | $17.28 | $16.87 | $16.98 | $16.98 | 1,441,700 |
| 2023-03-13 | $17.00 | $17.17 | $16.93 | $17.11 | $17.11 | 1,113,000 |
| 2023-03-10 | $17.30 | $17.33 | $17.01 | $17.03 | $17.03 | 1,338,900 |
| 2023-03-09 | $17.32 | $17.49 | $17.14 | $17.30 | $17.30 | 1,677,200 |
| 2023-03-08 | $17.12 | $17.37 | $17.00 | $17.28 | $17.28 | 1,448,800 |
| 2023-03-07 | $17.39 | $17.59 | $17.00 | $17.10 | $17.10 | 2,165,980 |
| 2023-03-06 | $17.23 | $17.44 | $17.20 | $17.39 | $17.39 | 2,011,110 |
| 2023-03-03 | $17.12 | $17.26 | $17.03 | $17.24 | $17.24 | 1,351,800 |
| 2023-03-02 | $17.00 | $17.14 | $16.99 | $17.09 | $17.09 | 845,990 |
| 2023-03-01 | $17.04 | $17.13 | $17.00 | $17.03 | $17.03 | 1,650,280 |
| 2023-02-28 | $17.00 | $17.03 | $16.88 | $17.03 | $17.03 | 887,830 |
| 2023-02-27 | $16.85 | $17.02 | $16.85 | $16.89 | $16.89 | 598,500 |
| 2023-02-24 | $16.94 | $16.98 | $16.80 | $16.97 | $16.97 | 723,100 |
| 2023-02-23 | $16.97 | $17.08 | $16.86 | $16.88 | $16.88 | 1,091,600 |
| 2023-02-22 | $16.96 | $17.05 | $16.90 | $17.01 | $17.01 | 520,500 |
| 2023-02-21 | $17.03 | $17.10 | $16.94 | $17.03 | $17.03 | 746,200 |
| 2023-02-20 | $16.82 | $17.09 | $16.81 | $17.02 | $17.02 | 744,500 |
| 2023-02-17 | $16.81 | $17.04 | $16.81 | $16.87 | $16.87 | 979,930 |
| 2023-02-16 | $16.98 | $17.36 | $16.74 | $16.87 | $16.87 | 2,840,900 |
| 2023-02-15 | $17.19 | $17.20 | $16.98 | $17.01 | $17.01 | 1,156,800 |
| 2023-02-14 | $17.29 | $17.32 | $17.17 | $17.21 | $17.21 | 994,800 |
| 2023-02-13 | $17.11 | $17.28 | $16.97 | $17.26 | $17.26 | 1,748,700 |
| 2023-02-10 | $17.04 | $17.11 | $16.96 | $17.11 | $17.11 | 961,100 |
| 2023-02-09 | $16.97 | $17.07 | $16.91 | $17.00 | $17.00 | 1,278,150 |
| 2023-02-08 | $17.00 | $17.35 | $16.93 | $17.01 | $17.01 | 1,467,810 |
| 2023-02-07 | $17.00 | $17.17 | $16.92 | $17.07 | $17.07 | 1,242,260 |
| 2023-02-06 | $17.02 | $17.21 | $16.97 | $17.00 | $17.00 | 1,037,180 |
| 2023-02-03 | $17.29 | $17.56 | $17.07 | $17.14 | $17.14 | 2,224,470 |
| 2023-02-02 | $17.34 | $17.36 | $17.09 | $17.30 | $17.30 | 1,766,400 |
| 2023-02-01 | $17.38 | $17.48 | $17.08 | $17.34 | $17.34 | 2,508,600 |
| 2023-01-31 | $16.73 | $17.63 | $16.73 | $17.40 | $17.40 | 4,386,960 |
| 2023-01-30 | $17.00 | $17.12 | $16.74 | $16.82 | $16.82 | 2,165,500 |
| 2023-01-20 | $16.60 | $16.90 | $16.53 | $16.83 | $16.83 | 1,398,200 |
| 2023-01-19 | $16.50 | $16.60 | $16.30 | $16.60 | $16.60 | 1,138,800 |
| 2023-01-18 | $16.53 | $16.70 | $16.47 | $16.55 | $16.55 | 934,140 |
| 2023-01-17 | $16.50 | $16.68 | $16.48 | $16.53 | $16.53 | 1,460,000 |
| 2023-01-16 | $16.27 | $17.29 | $16.27 | $16.65 | $16.65 | 4,699,780 |
| 2023-01-13 | $16.00 | $16.30 | $16.00 | $16.30 | $16.30 | 1,498,500 |
| 2023-01-12 | $16.08 | $16.18 | $15.97 | $16.03 | $16.03 | 1,514,820 |
| 2023-01-11 | $16.32 | $16.36 | $16.03 | $16.09 | $16.09 | 1,720,500 |
| 2023-01-10 | $16.42 | $16.43 | $16.23 | $16.27 | $16.27 | 1,059,000 |
| 2023-01-09 | $16.31 | $16.50 | $16.19 | $16.46 | $16.46 | 1,362,900 |
| 2023-01-06 | $16.63 | $16.68 | $16.18 | $16.18 | $16.18 | 2,923,100 |
| 2023-01-05 | $16.63 | $16.83 | $16.50 | $16.65 | $16.65 | 1,910,200 |
| 2023-01-04 | $16.81 | $16.90 | $16.51 | $16.59 | $16.59 | 2,158,000 |
| 2023-01-03 | $16.74 | $16.98 | $16.65 | $16.75 | $16.75 | 2,084,340 |
| 2023-01-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-12-30 | $16.58 | $16.80 | $16.39 | $16.75 | $16.75 | 1,867,910 |
| 2022-12-29 | $16.79 | $16.93 | $16.42 | $16.44 | $16.44 | 2,800,900 |
| 2022-12-28 | $17.08 | $17.37 | $16.76 | $16.79 | $16.79 | 4,585,100 |
| 2022-12-27 | $17.72 | $18.00 | $16.90 | $17.27 | $17.27 | 6,598,030 |
| 2022-12-26 | $16.71 | $17.46 | $16.64 | $16.98 | $16.98 | 4,153,230 |
| 2022-12-23 | $16.97 | $17.07 | $16.62 | $16.71 | $16.71 | 2,570,440 |
| 2022-12-22 | $16.77 | $17.17 | $16.62 | $16.67 | $16.67 | 2,390,860 |
| 2022-12-21 | $16.75 | $16.90 | $16.56 | $16.68 | $16.68 | 1,736,380 |
| 2022-12-20 | $16.71 | $16.96 | $16.47 | $16.60 | $16.60 | 1,741,580 |
| 2022-12-19 | $17.05 | $17.10 | $16.66 | $16.71 | $16.71 | 2,510,880 |
| 2022-12-16 | $17.04 | $17.24 | $16.92 | $17.00 | $17.00 | 2,382,680 |
| 2022-12-15 | $17.64 | $17.72 | $17.02 | $17.08 | $17.08 | 3,164,700 |
| 2022-12-14 | $17.38 | $17.78 | $17.38 | $17.58 | $17.58 | 2,986,000 |
| 2022-12-13 | $17.55 | $17.99 | $17.24 | $17.51 | $17.51 | 4,212,200 |
| 2022-12-12 | $17.54 | $17.74 | $17.28 | $17.44 | $17.44 | 3,170,980 |
| 2022-12-09 | $17.85 | $18.08 | $17.39 | $17.45 | $17.45 | 3,773,280 |
| 2022-12-08 | $17.86 | $18.18 | $17.50 | $17.68 | $17.68 | 4,280,910 |
| 2022-12-07 | $17.62 | $18.30 | $17.38 | $17.75 | $17.75 | 6,532,440 |
| 2022-12-06 | $17.24 | $17.99 | $17.20 | $17.58 | $17.58 | 7,529,280 |
| 2022-12-05 | $16.51 | $17.88 | $16.48 | $17.70 | $17.70 | 12,291,170 |
| 2022-12-01 | $16.25 | $16.43 | $15.97 | $16.03 | $16.03 | 4,736,690 |
| 2022-11-30 | $15.80 | $15.94 | $15.68 | $15.90 | $15.90 | 2,405,400 |
| 2022-11-29 | $15.31 | $16.00 | $15.29 | $15.94 | $15.94 | 5,269,470 |
| 2022-11-28 | $15.18 | $15.50 | $14.95 | $15.37 | $15.37 | 1,697,400 |
| 2022-11-25 | $15.14 | $15.24 | $15.08 | $15.21 | $15.21 | 660,200 |
| 2022-11-24 | $15.20 | $15.22 | $15.01 | $15.14 | $15.14 | 764,100 |
| 2022-11-23 | $15.20 | $15.25 | $15.09 | $15.17 | $15.17 | 781,440 |
| 2022-11-22 | $15.22 | $15.34 | $15.10 | $15.20 | $15.20 | 789,920 |
| 2022-11-21 | $15.40 | $15.40 | $15.08 | $15.13 | $15.13 | 847,600 |
| 2022-11-18 | $15.56 | $15.62 | $15.33 | $15.43 | $15.43 | 1,120,260 |
| 2022-11-17 | $15.30 | $15.54 | $15.27 | $15.47 | $15.47 | 1,273,280 |
| 2022-11-16 | $15.57 | $15.66 | $15.32 | $15.35 | $15.35 | 1,740,840 |
| 2022-11-15 | $15.46 | $15.55 | $15.36 | $15.41 | $15.41 | 1,419,560 |
| 2022-11-14 | $15.42 | $15.60 | $15.25 | $15.36 | $15.36 | 2,364,860 |
| 2022-11-11 | $15.81 | $15.95 | $15.33 | $15.53 | $15.53 | 5,555,880 |
| 2022-11-10 | $15.43 | $15.76 | $15.24 | $15.71 | $15.71 | 1,995,570 |
| 2022-11-09 | $15.26 | $15.67 | $15.24 | $15.55 | $15.55 | 1,876,520 |
| 2022-11-08 | $15.33 | $15.42 | $15.24 | $15.28 | $15.28 | 1,198,860 |
| 2022-11-07 | $15.29 | $15.39 | $15.20 | $15.39 | $15.39 | 1,425,660 |
| 2022-11-04 | $15.22 | $15.68 | $15.20 | $15.52 | $15.52 | 2,184,750 |
| 2022-11-03 | $15.02 | $15.34 | $15.00 | $15.27 | $15.27 | 1,684,650 |
| 2022-11-02 | $14.88 | $15.60 | $14.87 | $15.07 | $15.07 | 3,815,110 |
| 2022-11-01 | $14.39 | $14.98 | $14.39 | $14.97 | $14.97 | 1,656,100 |
| 2022-10-31 | $14.49 | $14.70 | $14.37 | $14.40 | $14.40 | 960,380 |
| 2022-10-28 | $14.90 | $14.90 | $14.48 | $14.57 | $14.57 | 1,044,330 |
| 2022-10-27 | $14.81 | $15.04 | $14.75 | $14.83 | $14.83 | 1,178,120 |
| 2022-10-26 | $14.58 | $14.87 | $14.50 | $14.81 | $14.81 | 1,369,880 |
| 2022-10-25 | $14.46 | $14.59 | $14.36 | $14.59 | $14.59 | 860,760 |
| 2022-10-24 | $15.09 | $15.14 | $14.46 | $14.49 | $14.49 | 1,780,520 |
| 2022-10-21 | $14.82 | $15.35 | $14.77 | $15.09 | $15.09 | 2,193,240 |
| 2022-10-20 | $14.64 | $15.11 | $14.51 | $14.87 | $14.87 | 2,121,810 |
| 2022-10-19 | $14.75 | $14.88 | $14.61 | $14.64 | $14.64 | 908,080 |
| 2022-10-18 | $14.66 | $15.12 | $14.65 | $14.71 | $14.71 | 1,866,450 |
| 2022-10-17 | $14.44 | $14.60 | $14.36 | $14.57 | $14.57 | 1,194,240 |
| 2022-10-14 | $14.33 | $14.58 | $14.24 | $14.45 | $14.45 | 957,320 |
| 2022-10-13 | $14.29 | $14.44 | $14.16 | $14.35 | $14.35 | 864,340 |
| 2022-10-12 | $14.32 | $14.45 | $14.12 | $14.36 | $14.36 | 982,400 |
| 2022-10-11 | $14.39 | $14.45 | $14.02 | $14.45 | $14.45 | 1,311,600 |
| 2022-10-10 | $14.26 | $14.58 | $14.26 | $14.41 | $14.41 | 956,670 |
| 2022-09-30 | $14.35 | $14.59 | $14.35 | $14.41 | $14.41 | 796,880 |
| 2022-09-29 | $14.85 | $14.86 | $14.32 | $14.45 | $14.45 | 1,055,800 |
| 2022-09-28 | $14.63 | $15.00 | $14.60 | $14.63 | $14.63 | 1,805,820 |
| 2022-09-27 | $14.19 | $14.84 | $14.12 | $14.78 | $14.78 | 2,615,000 |
| 2022-09-26 | $14.33 | $14.59 | $14.05 | $14.28 | $14.28 | 1,818,050 |
| 2022-09-23 | $14.39 | $14.48 | $14.16 | $14.20 | $14.20 | 870,700 |
| 2022-09-22 | $14.49 | $14.60 | $14.34 | $14.38 | $14.38 | 1,420,500 |
| 2022-09-21 | $14.03 | $14.64 | $13.90 | $14.57 | $14.57 | 5,666,290 |
| 2022-09-20 | $14.18 | $14.22 | $13.98 | $14.03 | $14.03 | 2,602,540 |
| 2022-09-19 | $14.68 | $14.82 | $14.10 | $14.16 | $14.16 | 6,328,450 |
| 2022-09-16 | $14.87 | $14.97 | $14.70 | $14.70 | $14.70 | 1,375,900 |
| 2022-09-15 | $14.97 | $15.04 | $14.85 | $14.98 | $14.98 | 773,530 |
| 2022-09-14 | $14.93 | $15.01 | $14.89 | $14.97 | $14.97 | 490,120 |
| 2022-09-13 | $14.98 | $15.05 | $14.93 | $14.98 | $14.98 | 807,500 |
| 2022-09-12 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2022-09-09 | $14.96 | $15.07 | $14.94 | $14.98 | $14.98 | 1,872,480 |
| 2022-09-08 | $15.09 | $15.10 | $14.93 | $14.99 | $14.99 | 1,450,820 |
| 2022-09-07 | $15.00 | $15.07 | $14.92 | $15.00 | $15.00 | 1,157,800 |
| 2022-09-06 | $14.92 | $15.06 | $14.82 | $15.05 | $15.05 | 1,099,730 |
| 2022-09-05 | $14.81 | $15.05 | $14.75 | $14.92 | $14.92 | 973,850 |
| 2022-09-02 | $14.77 | $14.88 | $14.71 | $14.78 | $14.78 | 626,520 |
| 2022-09-01 | $14.90 | $14.94 | $14.77 | $14.80 | $14.80 | 854,980 |
| 2022-08-31 | $14.99 | $15.01 | $14.82 | $14.93 | $14.93 | 1,043,060 |
| 2022-08-30 | $14.90 | $15.02 | $14.82 | $14.90 | $14.90 | 832,340 |
| 2022-08-29 | $14.89 | $15.07 | $14.72 | $14.98 | $14.98 | 680,090 |
| 2022-08-26 | $15.05 | $15.17 | $14.91 | $14.96 | $14.96 | 1,270,480 |
| 2022-08-25 | $14.95 | $15.07 | $14.85 | $15.06 | $15.06 | 944,600 |
| 2022-08-24 | $15.03 | $15.08 | $14.90 | $14.91 | $14.91 | 673,000 |
| 2022-08-23 | $15.07 | $15.10 | $14.98 | $15.02 | $15.02 | 437,200 |
| 2022-08-22 | $15.01 | $15.10 | $14.91 | $15.09 | $15.09 | 488,320 |
| 2022-08-19 | $15.02 | $15.10 | $15.00 | $15.01 | $15.01 | 557,720 |
| 2022-08-18 | $15.14 | $15.20 | $15.00 | $15.02 | $15.02 | 1,079,200 |
| 2022-08-17 | $15.05 | $15.24 | $15.05 | $15.14 | $15.14 | 572,100 |
| 2022-08-16 | $15.15 | $15.25 | $15.03 | $15.07 | $15.07 | 719,210 |
| 2022-08-15 | $15.29 | $15.29 | $15.10 | $15.15 | $15.15 | 533,150 |
| 2022-08-12 | $15.27 | $15.36 | $15.15 | $15.36 | $15.36 | 876,350 |
| 2022-08-11 | $15.17 | $15.35 | $15.07 | $15.23 | $15.23 | 686,140 |
| 2022-08-10 | $15.11 | $15.24 | $15.02 | $15.06 | $15.06 | 542,540 |
| 2022-08-09 | $14.98 | $15.15 | $14.98 | $15.13 | $15.13 | 463,800 |
| 2022-08-08 | $15.00 | $15.24 | $14.90 | $15.14 | $15.14 | 755,810 |
| 2022-08-05 | $14.87 | $15.09 | $14.80 | $15.07 | $15.07 | 666,800 |
| 2022-08-04 | $15.04 | $15.05 | $14.74 | $14.87 | $14.87 | 1,089,100 |
| 2022-08-03 | $14.88 | $15.45 | $14.81 | $15.06 | $15.06 | 1,491,420 |
| 2022-08-02 | $15.20 | $15.66 | $14.77 | $14.91 | $14.91 | 2,114,720 |
| 2022-08-01 | $15.18 | $15.40 | $15.09 | $15.28 | $15.28 | 860,800 |
| 2022-07-29 | $15.26 | $15.28 | $15.06 | $15.07 | $15.07 | 765,480 |
| 2022-07-28 | $15.43 | $15.43 | $15.20 | $15.23 | $15.23 | 986,580 |
| 2022-07-27 | $15.40 | $15.44 | $15.30 | $15.33 | $15.33 | 562,000 |
| 2022-07-26 | $15.46 | $15.72 | $15.35 | $15.42 | $15.42 | 946,400 |
| 2022-07-25 | $15.43 | $15.60 | $15.39 | $15.41 | $15.41 | 422,090 |
| 2022-07-22 | $15.50 | $15.67 | $15.37 | $15.55 | $15.55 | 947,440 |
| 2022-07-21 | $15.56 | $15.65 | $15.43 | $15.44 | $15.44 | 642,780 |
| 2022-07-20 | $15.39 | $15.65 | $15.35 | $15.53 | $15.53 | 976,530 |
| 2022-07-19 | $15.40 | $15.43 | $15.24 | $15.36 | $15.36 | 757,620 |
| 2022-07-18 | $15.08 | $15.35 | $15.02 | $15.28 | $15.28 | 614,100 |
| 2022-07-15 | $15.30 | $15.30 | $15.00 | $15.12 | $15.12 | 917,270 |
| 2022-07-14 | $15.22 | $15.36 | $15.08 | $15.26 | $15.26 | 764,560 |
| 2022-07-13 | $15.25 | $15.38 | $15.15 | $15.36 | $15.22 | 733,150 |
| 2022-07-12 | $15.20 | $15.35 | $15.14 | $15.18 | $15.04 | 611,810 |
| 2022-07-11 | $15.35 | $15.38 | $15.03 | $15.24 | $15.10 | 1,173,800 |
| 2022-07-08 | $15.53 | $15.67 | $15.38 | $15.44 | $15.30 | 755,300 |
| 2022-07-07 | $15.35 | $16.14 | $15.28 | $15.46 | $15.32 | 1,731,890 |
| 2022-07-06 | $15.54 | $15.64 | $15.26 | $15.36 | $15.22 | 1,088,910 |
| 2022-07-05 | $15.60 | $15.75 | $15.43 | $15.57 | $15.43 | 989,600 |
| 2022-07-04 | $15.71 | $15.71 | $15.53 | $15.61 | $15.47 | 1,394,830 |
| 2022-07-01 | $16.20 | $16.24 | $15.69 | $15.71 | $15.57 | 2,871,090 |
| 2022-06-30 | $16.17 | $16.53 | $16.14 | $16.37 | $16.22 | 4,879,580 |
| 2022-06-29 | $16.13 | $16.15 | $15.75 | $15.76 | $15.62 | 2,561,030 |
| 2022-06-28 | $15.54 | $16.12 | $15.36 | $15.98 | $15.83 | 3,018,800 |
| 2022-06-27 | $15.40 | $15.76 | $15.37 | $15.55 | $15.41 | 2,624,300 |
| 2022-06-24 | $15.15 | $15.39 | $15.04 | $15.33 | $15.19 | 1,424,140 |
| 2022-06-23 | $14.91 | $15.12 | $14.90 | $15.10 | $14.96 | 756,800 |
| 2022-06-22 | $15.19 | $15.19 | $14.89 | $14.89 | $14.75 | 872,800 |
| 2022-06-21 | $15.17 | $15.27 | $15.00 | $15.14 | $15.00 | 1,023,300 |
| 2022-06-20 | $14.96 | $15.19 | $14.94 | $15.18 | $15.04 | 1,029,600 |
| 2022-06-17 | $14.90 | $15.04 | $14.77 | $14.99 | $14.85 | 1,236,580 |
| 2022-06-16 | $15.15 | $15.24 | $15.00 | $15.05 | $14.91 | 1,152,800 |
| 2022-06-15 | $14.98 | $15.34 | $14.95 | $15.15 | $15.01 | 1,385,020 |
| 2022-06-14 | $15.02 | $15.11 | $14.80 | $15.10 | $14.96 | 964,570 |
| 2022-06-13 | $15.13 | $15.22 | $14.89 | $15.04 | $14.90 | 926,100 |
| 2022-06-10 | $14.85 | $15.23 | $14.85 | $15.21 | $15.07 | 876,340 |
| 2022-06-09 | $15.21 | $15.21 | $15.05 | $15.12 | $14.98 | 825,400 |
| 2022-06-08 | $15.22 | $15.29 | $14.98 | $15.22 | $15.08 | 1,237,930 |
| 2022-06-07 | $15.30 | $15.37 | $15.15 | $15.22 | $15.08 | 1,467,830 |
| 2022-06-06 | $15.47 | $15.50 | $15.27 | $15.34 | $15.20 | 1,799,440 |
| 2022-06-02 | $15.50 | $15.55 | $15.35 | $15.39 | $15.25 | 1,217,010 |
| 2022-06-01 | $15.37 | $15.72 | $15.31 | $15.53 | $15.39 | 1,967,000 |
| 2022-05-31 | $15.22 | $15.49 | $15.21 | $15.41 | $15.27 | 1,309,900 |
| 2022-05-30 | $15.05 | $15.33 | $15.05 | $15.25 | $15.11 | 1,865,600 |
| 2022-05-27 | $14.98 | $15.07 | $14.85 | $15.00 | $14.86 | 1,303,700 |
| 2022-05-26 | $14.77 | $15.39 | $14.68 | $14.99 | $14.85 | 1,789,340 |
| 2022-05-25 | $14.45 | $14.88 | $14.45 | $14.78 | $14.65 | 999,830 |
| 2022-05-24 | $14.94 | $15.05 | $14.51 | $14.52 | $14.39 | 1,319,630 |
| 2022-05-23 | $14.94 | $14.96 | $14.83 | $14.92 | $14.78 | 923,040 |
| 2022-05-20 | $14.81 | $14.97 | $14.75 | $14.95 | $14.81 | 1,172,630 |
| 2022-05-19 | $14.62 | $14.95 | $14.55 | $14.80 | $14.67 | 944,400 |
| 2022-05-18 | $14.70 | $14.76 | $14.66 | $14.71 | $14.58 | 671,490 |
| 2022-05-17 | $14.86 | $14.90 | $14.62 | $14.70 | $14.57 | 1,074,200 |
| 2022-05-16 | $14.90 | $14.99 | $14.63 | $14.86 | $14.72 | 1,472,170 |
| 2022-05-13 | $14.71 | $14.87 | $14.65 | $14.80 | $14.67 | 1,229,700 |
| 2022-05-12 | $14.66 | $14.78 | $14.43 | $14.62 | $14.49 | 836,000 |
| 2022-05-11 | $14.78 | $14.94 | $14.65 | $14.67 | $14.54 | 1,476,630 |
| 2022-05-10 | $14.47 | $14.80 | $14.42 | $14.76 | $14.63 | 1,062,670 |
| 2022-05-09 | $14.45 | $14.68 | $14.41 | $14.65 | $14.52 | 1,230,570 |
| 2022-05-06 | $14.59 | $14.59 | $14.22 | $14.48 | $14.35 | 1,395,930 |
| 2022-05-05 | $14.50 | $14.90 | $14.40 | $14.77 | $14.64 | 1,382,000 |
| 2022-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2022-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.47 | 0 |
| 2022-04-29 | $14.35 | $14.66 | $14.20 | $14.60 | $14.47 | 1,737,510 |
| 2022-04-28 | $14.50 | $14.72 | $14.10 | $14.29 | $14.16 | 1,838,190 |
| 2022-04-27 | $14.78 | $14.78 | $13.99 | $14.56 | $14.43 | 3,234,060 |
| 2022-04-26 | $15.05 | $15.15 | $14.72 | $14.83 | $14.70 | 2,197,890 |
| 2022-04-25 | $15.68 | $15.69 | $14.90 | $14.95 | $14.81 | 2,817,500 |
| 2022-04-22 | $15.80 | $16.02 | $15.60 | $15.88 | $15.74 | 1,096,490 |
| 2022-04-21 | $16.69 | $16.69 | $15.82 | $15.89 | $15.75 | 3,306,970 |
| 2022-04-20 | $16.68 | $16.85 | $16.53 | $16.74 | $16.59 | 1,716,740 |
| 2022-04-19 | $16.71 | $16.75 | $16.50 | $16.73 | $16.58 | 1,598,950 |
| 2022-04-18 | $16.36 | $16.88 | $16.20 | $16.71 | $16.56 | 3,120,420 |
| 2022-04-15 | $16.36 | $16.98 | $16.22 | $16.48 | $16.33 | 4,652,860 |
| 2022-04-14 | $16.48 | $16.95 | $16.38 | $16.48 | $16.33 | 5,289,940 |
| 2022-04-13 | $17.25 | $17.26 | $16.11 | $16.32 | $16.17 | 7,858,870 |
| 2022-04-12 | $16.42 | $18.17 | $16.38 | $17.69 | $17.53 | 11,357,550 |
| 2022-04-11 | $16.59 | $16.71 | $16.40 | $16.52 | $16.37 | 1,490,640 |
| 2022-04-08 | $16.28 | $16.63 | $16.19 | $16.59 | $16.44 | 1,210,290 |
| 2022-04-07 | $16.44 | $16.47 | $16.13 | $16.21 | $16.06 | 1,500,600 |
| 2022-04-06 | $16.37 | $16.55 | $16.20 | $16.53 | $16.38 | 1,626,800 |
| 2022-04-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.39 | 0 |
| 2022-04-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.39 | 0 |
| 2022-04-01 | $15.65 | $16.68 | $15.58 | $16.54 | $16.39 | 4,095,920 |
| 2022-03-31 | $15.87 | $15.93 | $15.63 | $15.69 | $15.55 | 1,142,400 |
| 2022-03-30 | $15.78 | $15.88 | $15.73 | $15.87 | $15.73 | 831,710 |
| 2022-03-29 | $15.68 | $15.76 | $15.55 | $15.70 | $15.56 | 573,500 |
| 2022-03-28 | $15.52 | $15.70 | $15.29 | $15.68 | $15.54 | 610,610 |
| 2022-03-25 | $15.61 | $15.79 | $15.51 | $15.56 | $15.42 | 717,000 |
| 2022-03-24 | $15.70 | $15.79 | $15.58 | $15.60 | $15.46 | 681,500 |
| 2022-03-23 | $15.81 | $15.83 | $15.55 | $15.71 | $15.57 | 566,480 |
| 2022-03-22 | $15.70 | $15.95 | $15.63 | $15.83 | $15.69 | 1,150,640 |
| 2022-03-21 | $15.93 | $15.93 | $15.67 | $15.90 | $15.76 | 838,470 |
| 2022-03-18 | $15.69 | $15.95 | $15.49 | $15.90 | $15.76 | 887,240 |
| 2022-03-17 | $15.65 | $16.00 | $15.64 | $15.69 | $15.55 | 1,540,140 |
| 2022-03-16 | $15.11 | $15.76 | $15.11 | $15.69 | $15.55 | 1,912,750 |
| 2022-03-15 | $15.60 | $15.64 | $14.92 | $14.97 | $14.83 | 1,795,350 |
| 2022-03-14 | $15.88 | $15.98 | $15.65 | $15.68 | $15.54 | 1,030,960 |
| 2022-03-11 | $15.83 | $16.16 | $15.60 | $16.09 | $15.94 | 1,004,700 |
| 2022-03-10 | $15.99 | $16.18 | $15.93 | $16.00 | $15.85 | 945,090 |
| 2022-03-09 | $16.25 | $16.37 | $15.32 | $15.81 | $15.67 | 1,755,180 |
| 2022-03-08 | $16.53 | $16.62 | $16.22 | $16.22 | $16.07 | 1,618,140 |
| 2022-03-07 | $17.00 | $17.03 | $16.54 | $16.58 | $16.43 | 1,699,790 |
| 2022-03-04 | $17.35 | $17.49 | $17.04 | $17.10 | $16.94 | 1,224,600 |
| 2022-03-03 | $16.99 | $17.50 | $16.99 | $17.43 | $17.27 | 2,101,730 |
| 2022-03-02 | $16.94 | $17.07 | $16.83 | $16.98 | $16.83 | 1,039,550 |
| 2022-03-01 | $16.72 | $17.04 | $16.62 | $17.00 | $16.85 | 1,472,840 |
| 2022-02-28 | $16.83 | $16.89 | $16.56 | $16.70 | $16.55 | 820,500 |
| 2022-02-25 | $16.85 | $16.98 | $16.75 | $16.83 | $16.68 | 1,112,810 |
| 2022-02-24 | $17.27 | $17.28 | $16.55 | $16.70 | $16.55 | 3,024,780 |
| 2022-02-23 | $17.36 | $17.48 | $17.25 | $17.29 | $17.13 | 825,880 |
| 2022-02-22 | $17.54 | $17.64 | $17.30 | $17.32 | $17.16 | 1,439,350 |
| 2022-02-21 | $17.49 | $17.69 | $17.35 | $17.67 | $17.51 | 1,694,460 |
| 2022-02-18 | $17.38 | $17.59 | $17.31 | $17.50 | $17.34 | 1,398,000 |
| 2022-02-17 | $17.70 | $17.74 | $17.35 | $17.40 | $17.24 | 1,864,590 |
| 2022-02-16 | $17.61 | $17.87 | $17.54 | $17.69 | $17.53 | 1,579,180 |
| 2022-02-15 | $17.92 | $17.98 | $17.43 | $17.53 | $17.37 | 2,513,880 |
| 2022-02-14 | $17.84 | $18.27 | $17.68 | $17.90 | $17.74 | 2,977,830 |
| 2022-02-11 | $18.00 | $18.24 | $17.76 | $17.84 | $17.68 | 3,763,870 |
| 2022-02-10 | $17.49 | $18.50 | $17.38 | $17.98 | $17.82 | 4,613,080 |
| 2022-02-09 | $17.37 | $17.55 | $17.26 | $17.46 | $17.30 | 2,642,130 |
| 2022-02-08 | $17.11 | $17.43 | $17.02 | $17.36 | $17.20 | 2,600,460 |
| 2022-02-07 | $16.89 | $17.13 | $16.84 | $17.08 | $16.92 | 1,481,720 |
| 2022-02-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2022-02-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2022-02-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2022-02-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.62 | 0 |
| 2022-01-28 | $16.50 | $16.95 | $16.42 | $16.77 | $16.62 | 1,965,120 |
| 2022-01-27 | $16.58 | $17.07 | $16.40 | $16.51 | $16.36 | 2,077,470 |
| 2022-01-26 | $16.77 | $17.06 | $16.36 | $16.66 | $16.51 | 2,373,400 |
| 2022-01-25 | $16.92 | $17.40 | $16.71 | $16.78 | $16.63 | 3,118,640 |
| 2022-01-24 | $16.89 | $17.17 | $16.62 | $17.00 | $16.85 | 2,198,120 |
| 2022-01-21 | $16.73 | $17.48 | $16.68 | $17.03 | $16.88 | 4,932,260 |
| 2022-01-20 | $16.82 | $16.87 | $16.66 | $16.66 | $16.51 | 1,033,420 |
| 2022-01-19 | $16.61 | $16.80 | $16.59 | $16.77 | $16.62 | 612,490 |
| 2022-01-18 | $16.58 | $16.70 | $16.50 | $16.68 | $16.53 | 791,910 |
| 2022-01-17 | $16.57 | $16.65 | $16.41 | $16.64 | $16.49 | 1,000,000 |
| 2022-01-14 | $16.85 | $16.89 | $16.54 | $16.58 | $16.43 | 1,039,160 |
| 2022-01-13 | $16.99 | $16.99 | $16.80 | $16.86 | $16.71 | 858,330 |
| 2022-01-12 | $16.80 | $17.04 | $16.74 | $16.92 | $16.77 | 1,306,050 |
| 2022-01-11 | $16.81 | $16.89 | $16.77 | $16.80 | $16.65 | 957,010 |
| 2022-01-10 | $16.77 | $16.84 | $16.56 | $16.79 | $16.64 | 1,067,900 |
| 2022-01-07 | $16.80 | $17.01 | $16.75 | $16.78 | $16.63 | 1,100,780 |
| 2022-01-06 | $16.82 | $16.96 | $16.75 | $16.81 | $16.66 | 1,110,190 |
| 2022-01-05 | $16.85 | $17.05 | $16.75 | $16.90 | $16.75 | 2,093,430 |
| 2022-01-04 | $16.58 | $17.07 | $16.58 | $16.84 | $16.69 | 2,266,200 |
| 2022-01-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.42 | 0 |
| 2021-12-31 | $16.60 | $16.62 | $16.48 | $16.57 | $16.42 | 905,180 |
| 2021-12-30 | $16.53 | $16.72 | $16.46 | $16.61 | $16.46 | 1,315,790 |
| 2021-12-29 | $16.46 | $16.78 | $16.43 | $16.59 | $16.44 | 1,828,200 |
| 2021-12-28 | $16.59 | $16.64 | $16.38 | $16.45 | $16.30 | 894,000 |
| 2021-12-27 | $16.26 | $16.61 | $16.26 | $16.54 | $16.39 | 1,516,370 |
| 2021-12-24 | $16.28 | $16.39 | $16.24 | $16.35 | $16.20 | 767,990 |
| 2021-12-23 | $16.28 | $16.38 | $16.24 | $16.28 | $16.13 | 1,189,170 |
| 2021-12-22 | $16.48 | $16.52 | $16.34 | $16.38 | $16.23 | 2,326,700 |
| 2021-12-21 | $16.26 | $17.25 | $16.20 | $16.78 | $16.63 | 3,027,050 |
| 2021-12-20 | $16.20 | $16.35 | $16.13 | $16.20 | $16.05 | 736,280 |
| 2021-12-17 | $16.20 | $16.34 | $16.17 | $16.20 | $16.05 | 795,580 |
| 2021-12-16 | $16.30 | $16.37 | $16.15 | $16.29 | $16.14 | 1,383,040 |
| 2021-12-15 | $16.47 | $16.62 | $16.30 | $16.34 | $16.19 | 1,019,700 |
| 2021-12-14 | $16.35 | $16.44 | $16.17 | $16.44 | $16.29 | 1,795,330 |
| 2021-12-13 | $16.35 | $16.41 | $16.25 | $16.40 | $16.25 | 965,800 |
| 2021-12-10 | $16.29 | $16.34 | $16.22 | $16.33 | $16.18 | 850,020 |
| 2021-12-09 | $16.30 | $16.36 | $16.22 | $16.29 | $16.14 | 1,083,470 |
| 2021-12-08 | $16.27 | $16.37 | $16.21 | $16.28 | $16.13 | 792,810 |
| 2021-12-07 | $16.18 | $16.40 | $16.16 | $16.27 | $16.12 | 1,036,000 |
| 2021-12-06 | $16.21 | $16.28 | $15.99 | $16.14 | $15.99 | 942,540 |
| 2021-12-03 | $16.27 | $16.27 | $16.27 | $16.27 | $16.12 | 894,380 |
| 2021-12-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.98 | 685,980 |
| 2021-12-01 | $16.15 | $16.31 | $16.02 | $16.25 | $16.10 | 727,300 |
| 2021-11-30 | $16.00 | $16.17 | $16.00 | $16.12 | $15.97 | 702,410 |
| 2021-11-29 | $15.94 | $16.04 | $15.69 | $15.97 | $15.82 | 1,491,500 |
| 2021-11-26 | $16.59 | $16.60 | $16.20 | $16.20 | $16.05 | 2,053,200 |
| 2021-11-25 | $16.61 | $16.68 | $16.51 | $16.63 | $16.48 | 1,072,050 |
| 2021-11-24 | $16.60 | $16.75 | $16.48 | $16.60 | $16.45 | 1,402,750 |
| 2021-11-23 | $16.54 | $16.70 | $16.47 | $16.70 | $16.55 | 1,755,350 |
| 2021-11-22 | $16.62 | $16.70 | $16.32 | $16.48 | $16.33 | 2,956,980 |
| 2021-11-19 | $17.09 | $17.09 | $16.59 | $16.67 | $16.52 | 4,943,620 |
| 2021-11-18 | $17.49 | $17.49 | $16.97 | $16.97 | $16.82 | 3,603,900 |
| 2021-11-17 | $17.67 | $17.70 | $17.30 | $17.58 | $17.42 | 5,231,130 |
| 2021-11-16 | $17.60 | $17.79 | $17.29 | $17.67 | $17.51 | 4,115,790 |
| 2021-11-15 | $17.26 | $17.80 | $17.13 | $17.68 | $17.52 | 3,983,920 |
| 2021-11-12 | $17.10 | $17.33 | $16.90 | $17.28 | $17.12 | 2,886,750 |
| 2021-11-11 | $16.93 | $17.25 | $16.86 | $17.11 | $16.95 | 2,406,410 |
| 2021-11-10 | $17.00 | $17.22 | $16.78 | $17.02 | $16.87 | 3,027,500 |
| 2021-11-09 | $16.54 | $17.30 | $16.36 | $17.00 | $16.85 | 4,315,430 |
| 2021-11-08 | $16.58 | $17.30 | $16.58 | $16.76 | $16.61 | 4,942,110 |
| 2021-11-05 | $16.59 | $16.59 | $16.59 | $16.59 | $16.44 | 2,952,810 |
| 2021-11-04 | $16.55 | $16.63 | $16.23 | $16.59 | $16.44 | 3,583,880 |
| 2021-11-03 | $17.00 | $17.40 | $16.41 | $16.63 | $16.48 | 5,545,610 |
| 2021-11-02 | $15.66 | $17.29 | $15.65 | $17.29 | $17.13 | 8,026,300 |
| 2021-11-01 | $15.90 | $15.90 | $15.60 | $15.72 | $15.58 | 771,470 |
| 2021-10-29 | $15.81 | $15.99 | $15.67 | $15.96 | $15.81 | 706,980 |
| 2021-10-28 | $15.58 | $15.91 | $15.58 | $15.78 | $15.64 | 836,120 |
| 2021-10-27 | $15.91 | $15.91 | $15.61 | $15.65 | $15.51 | 652,400 |
| 2021-10-26 | $15.94 | $15.98 | $15.86 | $15.95 | $15.81 | 409,350 |
| 2021-10-25 | $16.17 | $16.19 | $15.85 | $15.94 | $15.80 | 1,115,830 |
| 2021-10-22 | $16.33 | $16.40 | $16.20 | $16.25 | $16.10 | 461,000 |
| 2021-10-21 | $16.39 | $16.54 | $16.29 | $16.33 | $16.18 | 630,730 |
| 2021-10-20 | $16.46 | $16.68 | $16.36 | $16.43 | $16.28 | 862,420 |
| 2021-10-19 | $16.56 | $16.72 | $16.50 | $16.55 | $16.40 | 798,040 |
| 2021-10-18 | $16.38 | $16.80 | $16.22 | $16.66 | $16.51 | 1,212,020 |
| 2021-10-15 | $16.97 | $16.97 | $16.46 | $16.47 | $16.32 | 1,795,650 |
| 2021-10-14 | $16.22 | $17.10 | $16.13 | $17.05 | $16.90 | 2,941,920 |
| 2021-10-13 | $16.28 | $16.42 | $16.13 | $16.29 | $16.14 | 621,000 |
| 2021-10-12 | $16.37 | $16.47 | $16.15 | $16.32 | $16.17 | 1,082,140 |
| 2021-10-11 | $16.36 | $16.45 | $16.16 | $16.40 | $16.25 | 1,010,740 |
| 2021-10-08 | $16.11 | $16.46 | $16.11 | $16.36 | $16.21 | 1,225,710 |
| 2021-10-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.77 | 0 |
| 2021-10-06 | $15.91 | $15.91 | $15.91 | $15.91 | $15.77 | 0 |
| 2021-09-30 | $16.00 | $16.07 | $15.85 | $15.91 | $15.77 | 641,100 |
| 2021-09-29 | $16.00 | $16.11 | $15.86 | $15.90 | $15.76 | 480,230 |
| 2021-09-28 | $16.06 | $16.12 | $15.90 | $16.09 | $15.94 | 415,860 |
| 2021-09-27 | $16.25 | $16.47 | $15.83 | $16.05 | $15.90 | 1,004,600 |
| 2021-09-24 | $16.44 | $16.49 | $16.22 | $16.24 | $16.09 | 826,950 |
| 2021-09-23 | $16.45 | $16.57 | $16.27 | $16.44 | $16.29 | 877,650 |
| 2021-09-22 | $16.11 | $16.23 | $15.91 | $16.19 | $16.04 | 780,100 |
| 2021-09-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.14 | 0 |
| 2021-09-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.14 | 0 |
| 2021-09-17 | $16.32 | $16.40 | $16.06 | $16.29 | $16.14 | 1,065,410 |
| 2021-09-16 | $16.30 | $16.64 | $16.22 | $16.31 | $16.16 | 1,187,320 |
| 2021-09-15 | $16.05 | $16.35 | $16.02 | $16.20 | $16.05 | 789,300 |
| 2021-09-14 | $16.39 | $16.48 | $16.10 | $16.11 | $15.96 | 1,250,480 |
| 2021-09-13 | $16.60 | $16.60 | $16.01 | $16.39 | $16.24 | 1,756,280 |
| 2021-09-10 | $16.78 | $17.27 | $16.66 | $16.84 | $16.69 | 1,945,880 |
| 2021-09-09 | $16.59 | $16.88 | $16.59 | $16.81 | $16.66 | 1,180,620 |
| 2021-09-08 | $16.58 | $16.72 | $16.53 | $16.63 | $16.48 | 838,240 |
| 2021-09-07 | $16.54 | $16.83 | $16.53 | $16.66 | $16.51 | 1,281,190 |
| 2021-09-06 | $16.76 | $16.76 | $16.43 | $16.52 | $16.37 | 1,373,270 |
| 2021-09-03 | $16.45 | $16.83 | $16.40 | $16.61 | $16.46 | 1,567,540 |
| 2021-09-02 | $16.29 | $16.46 | $16.20 | $16.43 | $16.28 | 957,830 |
| 2021-09-01 | $16.21 | $16.30 | $16.08 | $16.30 | $16.15 | 1,423,180 |
| 2021-08-31 | $15.92 | $16.34 | $15.91 | $16.23 | $16.08 | 1,607,370 |
| 2021-08-30 | $15.85 | $15.97 | $15.75 | $15.81 | $15.67 | 563,350 |
| 2021-08-27 | $15.82 | $15.95 | $15.66 | $15.91 | $15.77 | 748,200 |
| 2021-08-26 | $15.84 | $15.86 | $15.67 | $15.76 | $15.62 | 792,440 |
| 2021-08-25 | $15.80 | $16.02 | $15.48 | $15.94 | $15.80 | 1,675,940 |
| 2021-08-24 | $15.41 | $16.00 | $15.41 | $15.80 | $15.66 | 1,758,250 |
| 2021-08-23 | $15.24 | $15.42 | $15.23 | $15.39 | $15.25 | 664,510 |
| 2021-08-20 | $15.31 | $15.37 | $15.23 | $15.28 | $15.14 | 373,720 |
| 2021-08-19 | $15.50 | $15.51 | $15.36 | $15.40 | $15.26 | 548,080 |
| 2021-08-18 | $15.48 | $15.62 | $15.25 | $15.59 | $15.45 | 780,570 |
| 2021-08-17 | $15.39 | $15.73 | $15.31 | $15.45 | $15.31 | 1,297,350 |
| 2021-08-16 | $15.27 | $15.45 | $15.19 | $15.35 | $15.21 | 615,390 |
| 2021-08-13 | $15.13 | $15.29 | $15.08 | $15.20 | $15.06 | 337,520 |
| 2021-08-12 | $15.28 | $15.30 | $15.05 | $15.13 | $14.99 | 607,900 |
| 2021-08-11 | $15.33 | $15.45 | $15.22 | $15.24 | $15.10 | 653,100 |
| 2021-08-10 | $15.29 | $15.35 | $15.15 | $15.35 | $15.21 | 329,730 |
| 2021-08-09 | $15.09 | $15.30 | $15.02 | $15.26 | $15.12 | 380,250 |
| 2021-08-06 | $15.38 | $15.38 | $14.95 | $15.07 | $14.93 | 785,030 |
| 2021-08-05 | $15.50 | $15.58 | $15.37 | $15.38 | $15.24 | 465,700 |
| 2021-08-04 | $15.45 | $15.54 | $15.24 | $15.53 | $15.39 | 461,500 |
| 2021-08-03 | $15.21 | $15.42 | $15.12 | $15.40 | $15.26 | 468,910 |
| 2021-08-02 | $15.20 | $15.40 | $14.94 | $15.26 | $15.12 | 878,970 |
| 2021-07-30 | $15.60 | $15.61 | $15.31 | $15.33 | $15.19 | 563,000 |
| 2021-07-29 | $15.70 | $15.70 | $15.56 | $15.63 | $15.49 | 303,580 |
| 2021-07-28 | $15.71 | $15.75 | $15.50 | $15.64 | $15.50 | 677,850 |
| 2021-07-27 | $15.84 | $15.96 | $15.75 | $15.75 | $15.61 | 525,560 |
| 2021-07-26 | $16.18 | $16.22 | $15.75 | $15.92 | $15.78 | 838,440 |
| 2021-07-23 | $16.33 | $16.34 | $16.17 | $16.18 | $16.03 | 433,700 |
| 2021-07-22 | $16.28 | $16.36 | $16.27 | $16.32 | $16.17 | 321,600 |
| 2021-07-21 | $16.47 | $16.54 | $16.29 | $16.31 | $16.16 | 608,720 |
| 2021-07-20 | $16.54 | $16.56 | $16.40 | $16.47 | $16.32 | 230,470 |
| 2021-07-19 | $16.67 | $16.69 | $16.40 | $16.52 | $16.37 | 523,770 |
| 2021-07-16 | $16.54 | $16.69 | $16.47 | $16.63 | $16.48 | 491,720 |
| 2021-07-15 | $16.68 | $16.78 | $16.51 | $16.61 | $16.28 | 497,860 |
| 2021-07-14 | $16.57 | $16.77 | $16.53 | $16.76 | $16.43 | 471,030 |
| 2021-07-13 | $16.51 | $16.57 | $16.51 | $16.57 | $16.24 | 306,020 |
| 2021-07-12 | $16.50 | $16.56 | $16.47 | $16.51 | $16.18 | 320,300 |
| 2021-07-09 | $16.42 | $16.49 | $16.38 | $16.46 | $16.14 | 287,600 |
| 2021-07-08 | $16.55 | $16.59 | $16.43 | $16.44 | $16.12 | 357,200 |
| 2021-07-07 | $16.45 | $16.57 | $16.43 | $16.55 | $16.22 | 279,600 |
| 2021-07-06 | $16.54 | $16.63 | $16.41 | $16.51 | $16.18 | 363,960 |
| 2021-07-05 | $16.52 | $16.54 | $16.44 | $16.53 | $16.20 | 194,080 |
| 2021-07-02 | $16.50 | $16.58 | $16.40 | $16.46 | $16.14 | 355,900 |
| 2021-07-01 | $16.61 | $16.61 | $16.47 | $16.50 | $16.17 | 506,400 |
| 2021-06-30 | $16.65 | $16.67 | $16.53 | $16.62 | $16.29 | 258,550 |
| 2021-06-29 | $16.67 | $16.74 | $16.57 | $16.59 | $16.26 | 375,370 |
| 2021-06-28 | $16.77 | $16.84 | $16.65 | $16.74 | $16.41 | 376,570 |
| 2021-06-25 | $16.82 | $16.88 | $16.70 | $16.80 | $16.47 | 513,140 |
| 2021-06-24 | $16.70 | $16.76 | $16.65 | $16.70 | $16.37 | 517,430 |
| 2021-06-23 | $16.74 | $16.81 | $16.66 | $16.70 | $16.37 | 686,950 |
| 2021-06-22 | $16.81 | $16.82 | $16.68 | $16.74 | $16.41 | 285,940 |
| 2021-06-21 | $16.76 | $16.84 | $16.65 | $16.81 | $16.48 | 344,470 |
| 2021-06-18 | $16.64 | $16.87 | $16.64 | $16.78 | $16.45 | 466,710 |
| 2021-06-17 | $16.51 | $16.71 | $16.49 | $16.67 | $16.34 | 337,050 |
| 2021-06-16 | $16.69 | $16.83 | $16.50 | $16.51 | $16.18 | 700,120 |
| 2021-06-15 | $16.89 | $16.93 | $16.62 | $16.69 | $16.36 | 877,810 |
| 2021-06-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.52 | 0 |
| 2021-06-11 | $17.17 | $17.17 | $16.85 | $16.85 | $16.52 | 732,470 |
| 2021-06-10 | $17.08 | $17.24 | $17.05 | $17.15 | $16.81 | 638,950 |
| 2021-06-09 | $17.12 | $17.12 | $17.00 | $17.05 | $16.71 | 421,120 |
| 2021-06-08 | $17.03 | $17.17 | $16.96 | $17.10 | $16.76 | 475,750 |
| 2021-06-07 | $16.98 | $17.07 | $16.86 | $17.04 | $16.70 | 529,670 |
| 2021-06-04 | $17.07 | $17.08 | $16.98 | $16.98 | $16.65 | 436,700 |
| 2021-06-03 | $17.07 | $17.15 | $17.01 | $17.07 | $16.73 | 482,660 |
| 2021-06-02 | $17.17 | $17.18 | $17.00 | $17.08 | $16.74 | 558,970 |
| 2021-06-01 | $17.13 | $17.20 | $17.02 | $17.17 | $16.83 | 503,910 |
| 2021-05-31 | $17.07 | $17.15 | $16.94 | $17.13 | $16.79 | 677,080 |
| 2021-05-28 | $17.01 | $17.17 | $16.98 | $17.03 | $16.69 | 780,130 |
| 2021-05-27 | $17.06 | $17.09 | $16.98 | $17.08 | $16.74 | 954,410 |
| 2021-05-26 | $17.05 | $17.13 | $16.98 | $17.00 | $16.67 | 995,780 |
| 2021-05-25 | $16.94 | $17.15 | $16.91 | $17.14 | $16.80 | 621,010 |
| 2021-05-24 | $16.91 | $17.03 | $16.88 | $16.93 | $16.60 | 719,470 |
| 2021-05-21 | $17.10 | $17.13 | $16.85 | $16.97 | $16.64 | 661,820 |
| 2021-05-20 | $17.18 | $17.19 | $17.07 | $17.13 | $16.79 | 373,310 |
| 2021-05-19 | $17.20 | $17.31 | $17.09 | $17.19 | $16.85 | 248,980 |
| 2021-05-18 | $17.24 | $17.26 | $17.15 | $17.26 | $16.92 | 335,300 |
| 2021-05-17 | $17.49 | $17.52 | $17.22 | $17.24 | $16.90 | 575,280 |
| 2021-05-14 | $17.42 | $17.51 | $17.26 | $17.43 | $17.09 | 786,490 |
| 2021-05-13 | $17.43 | $17.58 | $17.30 | $17.36 | $17.02 | 328,430 |
| 2021-05-12 | $17.61 | $17.61 | $17.28 | $17.49 | $17.15 | 463,240 |
| 2021-05-11 | $17.22 | $17.38 | $17.07 | $17.35 | $17.01 | 337,260 |
| 2021-05-10 | $17.27 | $17.33 | $17.07 | $17.24 | $16.90 | 408,680 |
| 2021-05-07 | $17.22 | $17.43 | $17.17 | $17.27 | $16.93 | 376,360 |
| 2021-05-06 | $17.34 | $17.44 | $17.09 | $17.22 | $16.88 | 498,420 |
| 2021-05-05 | $17.36 | $17.36 | $17.36 | $17.36 | $17.02 | 0 |
| 2021-05-04 | $17.36 | $17.36 | $17.36 | $17.36 | $17.02 | 0 |
| 2021-04-30 | $17.75 | $17.75 | $17.25 | $17.36 | $17.02 | 1,126,300 |
| 2021-04-29 | $17.71 | $17.78 | $17.58 | $17.76 | $17.41 | 325,000 |
| 2021-04-28 | $17.77 | $17.80 | $17.65 | $17.73 | $17.38 | 342,440 |
| 2021-04-27 | $17.86 | $17.95 | $17.71 | $17.74 | $17.39 | 419,600 |
| 2021-04-26 | $18.04 | $18.13 | $17.85 | $17.87 | $17.52 | 533,180 |
| 2021-04-23 | $18.34 | $18.34 | $17.99 | $18.00 | $17.65 | 667,100 |
| 2021-04-22 | $18.34 | $18.35 | $18.13 | $18.34 | $17.98 | 913,380 |
| 2021-04-21 | $18.23 | $18.40 | $17.82 | $18.35 | $17.99 | 1,285,180 |
| 2021-04-20 | $18.48 | $18.53 | $18.21 | $18.22 | $17.86 | 561,300 |
| 2021-04-19 | $18.45 | $18.59 | $18.43 | $18.48 | $18.12 | 744,790 |
| 2021-04-16 | $18.51 | $18.58 | $18.39 | $18.45 | $18.09 | 676,670 |
| 2021-04-15 | $18.45 | $18.50 | $18.28 | $18.48 | $18.12 | 621,890 |
| 2021-04-14 | $18.36 | $18.45 | $18.27 | $18.36 | $18.00 | 841,950 |
| 2021-04-13 | $18.35 | $18.36 | $18.16 | $18.36 | $18.00 | 818,210 |
| 2021-04-12 | $18.28 | $18.38 | $18.15 | $18.35 | $17.99 | 689,970 |
| 2021-04-09 | $18.41 | $18.43 | $18.31 | $18.36 | $18.00 | 444,150 |
| 2021-04-08 | $18.37 | $18.41 | $18.34 | $18.41 | $18.05 | 623,190 |
| 2021-04-07 | $18.27 | $18.46 | $18.23 | $18.36 | $18.00 | 562,080 |
| 2021-04-06 | $18.33 | $18.48 | $18.30 | $18.30 | $17.94 | 321,770 |
| 2021-04-05 | $18.37 | $18.37 | $18.37 | $18.37 | $18.01 | 0 |
| 2021-04-02 | $18.38 | $18.40 | $18.30 | $18.37 | $18.01 | 369,140 |
| 2021-04-01 | $18.34 | $18.43 | $18.33 | $18.36 | $18.00 | 368,600 |
| 2021-03-31 | $18.28 | $18.45 | $18.28 | $18.34 | $17.98 | 921,500 |
| 2021-03-30 | $18.29 | $18.44 | $18.20 | $18.36 | $18.00 | 496,320 |
| 2021-03-29 | $18.35 | $18.43 | $18.23 | $18.31 | $17.95 | 572,750 |
| 2021-03-26 | $18.25 | $18.50 | $18.25 | $18.35 | $17.99 | 791,700 |
| 2021-03-25 | $18.04 | $18.39 | $17.98 | $18.30 | $17.94 | 1,104,680 |
| 2021-03-24 | $18.23 | $18.32 | $18.01 | $18.04 | $17.68 | 1,065,760 |
| 2021-03-23 | $18.50 | $18.60 | $18.25 | $18.26 | $17.90 | 863,990 |
| 2021-03-22 | $18.20 | $18.57 | $18.16 | $18.45 | $18.09 | 1,106,240 |
| 2021-03-19 | $18.45 | $18.53 | $18.07 | $18.07 | $17.71 | 1,473,670 |
| 2021-03-18 | $18.67 | $18.78 | $18.49 | $18.53 | $18.16 | 1,060,600 |
| 2021-03-17 | $18.51 | $18.63 | $18.27 | $18.56 | $18.19 | 1,896,850 |
| 2021-03-16 | $18.51 | $18.75 | $18.35 | $18.62 | $18.25 | 2,465,540 |
| 2021-03-15 | $17.88 | $18.50 | $17.81 | $18.49 | $18.13 | 3,449,990 |
| 2021-03-12 | $17.53 | $17.94 | $17.38 | $17.88 | $17.53 | 1,063,150 |
| 2021-03-11 | $17.38 | $17.53 | $17.35 | $17.48 | $17.14 | 454,400 |
| 2021-03-10 | $17.35 | $17.48 | $17.32 | $17.33 | $16.99 | 386,600 |
| 2021-03-09 | $17.53 | $17.68 | $17.17 | $17.36 | $17.02 | 903,860 |
| 2021-03-08 | $17.77 | $17.83 | $17.45 | $17.45 | $17.11 | 637,460 |
| 2021-03-05 | $17.87 | $17.90 | $17.56 | $17.70 | $17.35 | 1,272,680 |
| 2021-03-04 | $18.13 | $18.13 | $17.72 | $17.90 | $17.55 | 1,070,230 |
| 2021-03-03 | $17.54 | $18.00 | $17.52 | $17.94 | $17.59 | 1,404,110 |
| 2021-03-02 | $17.80 | $17.87 | $17.55 | $17.61 | $17.26 | 750,010 |
| 2021-03-01 | $17.41 | $17.78 | $17.39 | $17.76 | $17.41 | 1,025,470 |
| 2021-02-26 | $17.74 | $17.80 | $17.41 | $17.41 | $17.07 | 1,218,960 |
| 2021-02-25 | $17.72 | $17.86 | $17.57 | $17.81 | $17.46 | 1,308,400 |
| 2021-02-24 | $17.61 | $17.78 | $17.59 | $17.69 | $17.34 | 1,296,910 |
| 2021-02-23 | $17.55 | $17.74 | $17.31 | $17.61 | $17.26 | 1,654,170 |
| 2021-02-22 | $17.55 | $17.68 | $17.33 | $17.47 | $17.13 | 2,316,500 |
| 2021-02-19 | $17.32 | $17.62 | $17.20 | $17.56 | $17.21 | 2,292,860 |
| 2021-02-18 | $17.08 | $17.39 | $17.05 | $17.35 | $17.01 | 2,761,950 |
| 2021-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 0 |
| 2021-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 0 |
| 2021-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 0 |
| 2021-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 0 |
| 2021-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.67 | 0 |
| 2021-02-10 | $16.69 | $17.03 | $16.61 | $17.00 | $16.67 | 2,055,500 |
| 2021-02-09 | $16.18 | $16.83 | $16.13 | $16.80 | $16.47 | 2,437,330 |
| 2021-02-08 | $16.00 | $16.27 | $15.91 | $16.22 | $15.90 | 1,274,870 |
| 2021-02-05 | $15.86 | $16.08 | $15.85 | $15.96 | $15.65 | 702,580 |
| 2021-02-04 | $15.90 | $15.95 | $15.75 | $15.87 | $15.56 | 767,010 |
| 2021-02-03 | $15.86 | $15.98 | $15.82 | $15.92 | $15.61 | 692,400 |
| 2021-02-02 | $15.96 | $16.06 | $15.85 | $15.86 | $15.55 | 1,113,600 |
| 2021-02-01 | $16.27 | $16.27 | $15.90 | $16.04 | $15.72 | 1,073,560 |
| 2021-01-29 | $16.26 | $16.55 | $16.04 | $16.32 | $16.00 | 1,441,880 |
| 2021-01-28 | $16.43 | $16.44 | $16.17 | $16.20 | $15.88 | 905,090 |
| 2021-01-27 | $16.43 | $16.51 | $16.36 | $16.44 | $16.12 | 758,200 |
| 2021-01-26 | $16.26 | $16.48 | $16.18 | $16.43 | $16.11 | 749,080 |
| 2021-01-25 | $16.44 | $16.44 | $16.25 | $16.26 | $15.94 | 899,780 |
| 2021-01-22 | $16.57 | $16.60 | $16.40 | $16.46 | $16.14 | 666,890 |
| 2021-01-21 | $16.64 | $16.64 | $16.47 | $16.62 | $16.29 | 701,370 |
| 2021-01-20 | $16.74 | $16.75 | $16.62 | $16.66 | $16.33 | 659,220 |
| 2021-01-19 | $16.60 | $16.82 | $16.51 | $16.79 | $16.46 | 1,033,430 |
| 2021-01-18 | $16.55 | $16.65 | $16.48 | $16.61 | $16.28 | 653,950 |
| 2021-01-15 | $16.48 | $16.56 | $16.43 | $16.55 | $16.22 | 708,130 |
| 2021-01-14 | $16.53 | $16.53 | $16.40 | $16.48 | $16.16 | 839,800 |
| 2021-01-13 | $16.35 | $16.72 | $16.20 | $16.53 | $16.20 | 1,042,280 |
| 2021-01-12 | $16.27 | $16.33 | $16.20 | $16.32 | $16.00 | 445,660 |
| 2021-01-11 | $16.42 | $16.44 | $16.25 | $16.27 | $15.95 | 739,200 |
| 2021-01-08 | $16.32 | $16.49 | $16.25 | $16.42 | $16.10 | 878,330 |
| 2021-01-07 | $16.68 | $16.68 | $16.27 | $16.36 | $16.04 | 1,594,380 |
| 2021-01-06 | $16.72 | $16.74 | $16.60 | $16.68 | $16.35 | 727,430 |
| 2021-01-05 | $16.70 | $16.79 | $16.56 | $16.76 | $16.43 | 1,231,510 |
| 2021-01-04 | $16.63 | $16.76 | $16.57 | $16.70 | $16.37 | 1,054,850 |
| 2021-01-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.29 | 0 |
| 2020-12-31 | $16.50 | $16.74 | $16.43 | $16.62 | $16.29 | 1,516,000 |
| 2020-12-30 | $16.57 | $16.57 | $16.39 | $16.43 | $16.11 | 951,800 |
| 2020-12-29 | $16.46 | $16.68 | $16.42 | $16.58 | $16.25 | 1,174,550 |
| 2020-12-28 | $16.65 | $16.65 | $16.41 | $16.46 | $16.14 | 776,430 |
| 2020-12-25 | $16.56 | $16.65 | $16.52 | $16.60 | $16.27 | 750,280 |
| 2020-12-24 | $16.74 | $16.74 | $16.53 | $16.53 | $16.20 | 1,211,320 |
| 2020-12-23 | $16.93 | $16.96 | $16.68 | $16.75 | $16.42 | 1,736,130 |
| 2020-12-22 | $17.10 | $17.10 | $16.89 | $16.91 | $16.58 | 1,020,930 |
| 2020-12-21 | $17.15 | $17.15 | $17.00 | $17.08 | $16.74 | 852,960 |
| 2020-12-18 | $17.27 | $17.27 | $17.14 | $17.14 | $16.80 | 676,560 |
| 2020-12-17 | $17.12 | $17.31 | $17.12 | $17.27 | $16.93 | 1,036,450 |
| 2020-12-16 | $17.09 | $17.22 | $16.99 | $17.17 | $16.83 | 891,840 |
| 2020-12-15 | $17.17 | $17.20 | $17.04 | $17.15 | $16.81 | 765,300 |
| 2020-12-14 | $17.20 | $17.33 | $17.03 | $17.23 | $16.89 | 1,258,090 |
| 2020-12-11 | $17.36 | $17.36 | $16.83 | $17.35 | $17.01 | 4,449,470 |
| 2020-12-10 | $17.50 | $17.55 | $17.26 | $17.31 | $16.97 | 2,635,940 |
| 2020-12-09 | $17.66 | $17.77 | $17.48 | $17.51 | $17.17 | 2,551,320 |
| 2020-12-08 | $17.88 | $17.88 | $17.64 | $17.65 | $17.30 | 1,557,120 |
| 2020-12-07 | $18.11 | $18.16 | $17.82 | $17.84 | $17.49 | 1,856,970 |
| 2020-12-04 | $18.13 | $18.30 | $18.01 | $18.11 | $17.75 | 1,447,850 |
| 2020-12-03 | $18.21 | $18.31 | $18.03 | $18.11 | $17.75 | 1,829,120 |
| 2020-12-02 | $18.30 | $18.33 | $18.14 | $18.19 | $17.83 | 1,624,880 |
| 2020-12-01 | $18.14 | $18.32 | $18.11 | $18.30 | $17.94 | 1,551,490 |
| 2020-11-30 | $18.25 | $18.32 | $18.11 | $18.13 | $17.77 | 1,930,900 |
| 2020-11-27 | $18.28 | $18.34 | $18.06 | $18.23 | $17.87 | 1,077,070 |
| 2020-11-26 | $18.14 | $18.25 | $18.10 | $18.21 | $17.85 | 991,300 |
| 2020-11-25 | $18.50 | $18.64 | $18.20 | $18.20 | $17.84 | 2,035,710 |
| 2020-11-24 | $18.38 | $18.68 | $18.30 | $18.50 | $18.14 | 2,537,860 |
| 2020-11-23 | $18.48 | $18.60 | $18.20 | $18.38 | $18.02 | 2,949,900 |
| 2020-11-20 | $18.59 | $18.70 | $18.46 | $18.62 | $18.25 | 2,201,060 |
| 2020-11-19 | $18.90 | $18.90 | $18.42 | $18.81 | $18.44 | 5,730,400 |
| 2020-11-18 | $18.49 | $19.54 | $18.49 | $19.22 | $18.84 | 9,811,040 |
| 2020-11-17 | $18.01 | $18.28 | $17.91 | $18.18 | $17.82 | 1,731,190 |
| 2020-11-16 | $17.96 | $18.20 | $17.90 | $17.98 | $17.63 | 1,241,970 |
| 2020-11-13 | $17.76 | $17.83 | $17.73 | $17.81 | $17.46 | 581,950 |
| 2020-11-12 | $17.85 | $17.85 | $17.75 | $17.80 | $17.45 | 673,950 |
| 2020-11-11 | $18.00 | $18.00 | $17.70 | $17.81 | $17.46 | 1,834,130 |
| 2020-11-10 | $18.58 | $18.79 | $18.12 | $18.20 | $17.84 | 3,687,910 |
| 2020-11-09 | $17.65 | $17.91 | $17.60 | $17.85 | $17.50 | 858,910 |
| 2020-11-06 | $17.67 | $17.69 | $17.53 | $17.59 | $17.24 | 506,900 |
| 2020-11-05 | $17.53 | $17.59 | $17.50 | $17.57 | $17.22 | 384,680 |
| 2020-11-04 | $17.47 | $17.61 | $17.37 | $17.44 | $17.10 | 367,740 |
| 2020-11-03 | $17.33 | $17.50 | $17.29 | $17.46 | $17.12 | 385,820 |
| 2020-11-02 | $17.41 | $17.50 | $17.21 | $17.29 | $16.95 | 623,300 |
| 2020-10-30 | $17.50 | $17.65 | $17.40 | $17.49 | $17.15 | 641,510 |
| 2020-10-29 | $17.79 | $17.79 | $17.44 | $17.53 | $17.18 | 1,035,890 |
| 2020-10-28 | $17.85 | $17.89 | $17.75 | $17.82 | $17.47 | 314,250 |
| 2020-10-27 | $17.80 | $17.85 | $17.71 | $17.84 | $17.49 | 350,200 |
| 2020-10-26 | $17.76 | $17.82 | $17.63 | $17.79 | $17.44 | 443,630 |
| 2020-10-23 | $17.82 | $17.95 | $17.76 | $17.77 | $17.42 | 498,730 |
| 2020-10-22 | $17.90 | $17.92 | $17.81 | $17.84 | $17.49 | 442,940 |
| 2020-10-21 | $17.99 | $18.00 | $17.82 | $17.93 | $17.58 | 433,960 |
| 2020-10-20 | $17.78 | $17.96 | $17.78 | $17.94 | $17.59 | 662,480 |
| 2020-10-19 | $17.94 | $18.01 | $17.83 | $17.90 | $17.55 | 608,880 |
| 2020-10-16 | $17.92 | $18.03 | $17.81 | $17.90 | $17.55 | 597,770 |
| 2020-10-15 | $17.99 | $17.99 | $17.87 | $17.92 | $17.57 | 697,770 |
| 2020-10-14 | $18.19 | $18.24 | $17.86 | $17.98 | $17.63 | 962,470 |
| 2020-10-13 | $18.39 | $18.39 | $18.14 | $18.17 | $17.81 | 1,262,600 |
| 2020-10-12 | $18.35 | $18.45 | $18.24 | $18.39 | $18.03 | 1,937,710 |
| 2020-10-09 | $18.68 | $18.69 | $18.26 | $18.36 | $18.00 | 1,496,150 |
| 2020-10-08 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-10-07 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-10-06 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-10-05 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-10-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-10-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.06 | 0 |
| 2020-09-30 | $18.61 | $18.77 | $18.38 | $18.42 | $18.06 | 1,657,670 |
| 2020-09-29 | $18.20 | $18.72 | $18.12 | $18.67 | $18.30 | 3,378,890 |
| 2020-09-28 | $17.81 | $18.33 | $17.72 | $18.33 | $17.97 | 2,728,080 |
| 2020-09-25 | $17.69 | $17.80 | $17.46 | $17.80 | $17.45 | 1,172,370 |
| 2020-09-24 | $17.80 | $17.82 | $17.58 | $17.61 | $17.26 | 1,189,800 |
| 2020-09-23 | $17.90 | $18.20 | $17.73 | $17.80 | $17.45 | 1,514,310 |
| 2020-09-22 | $18.15 | $18.15 | $17.86 | $17.93 | $17.58 | 928,560 |
| 2020-09-21 | $18.30 | $18.35 | $18.18 | $18.23 | $17.87 | 1,090,660 |
| 2020-09-18 | $18.15 | $18.29 | $18.08 | $18.29 | $17.93 | 1,174,080 |
| 2020-09-17 | $18.10 | $18.28 | $18.02 | $18.15 | $17.79 | 1,083,620 |
| 2020-09-16 | $17.89 | $18.30 | $17.82 | $18.20 | $17.84 | 1,512,080 |
| 2020-09-15 | $17.78 | $17.95 | $17.72 | $17.89 | $17.54 | 706,320 |
| 2020-09-14 | $17.83 | $17.83 | $17.70 | $17.78 | $17.43 | 522,500 |
| 2020-09-11 | $17.63 | $17.93 | $17.53 | $17.71 | $17.36 | 1,104,950 |
| 2020-09-10 | $18.18 | $18.28 | $17.71 | $17.74 | $17.39 | 1,801,630 |
| 2020-09-09 | $18.10 | $18.42 | $18.01 | $18.10 | $17.74 | 1,815,200 |
| 2020-09-08 | $18.10 | $18.26 | $17.99 | $18.24 | $17.88 | 1,184,040 |
| 2020-09-07 | $18.16 | $18.40 | $18.01 | $18.06 | $17.70 | 1,377,670 |
| 2020-09-04 | $18.05 | $18.24 | $17.74 | $18.21 | $17.85 | 1,688,100 |
| 2020-09-03 | $18.13 | $18.36 | $18.13 | $18.16 | $17.80 | 1,219,600 |
| 2020-09-02 | $18.16 | $18.29 | $18.06 | $18.08 | $17.72 | 1,030,070 |
| 2020-09-01 | $18.25 | $18.35 | $18.00 | $18.09 | $17.73 | 1,157,260 |
| 2020-08-31 | $18.40 | $18.47 | $18.25 | $18.30 | $17.94 | 1,578,290 |
| 2020-08-28 | $18.16 | $18.34 | $18.00 | $18.30 | $17.94 | 1,908,570 |
| 2020-08-27 | $18.35 | $18.35 | $17.99 | $18.16 | $17.80 | 1,690,430 |
| 2020-08-26 | $18.35 | $18.50 | $18.16 | $18.36 | $18.00 | 1,677,130 |
| 2020-08-25 | $18.61 | $18.74 | $18.38 | $18.50 | $18.14 | 1,616,830 |
| 2020-08-24 | $18.73 | $18.89 | $18.56 | $18.60 | $18.23 | 2,075,800 |
| 2020-08-21 | $18.42 | $18.81 | $18.40 | $18.67 | $18.30 | 2,469,740 |
| 2020-08-20 | $18.43 | $18.88 | $18.28 | $18.61 | $18.24 | 2,740,370 |
| 2020-08-19 | $18.35 | $18.84 | $18.27 | $18.45 | $18.09 | 3,573,100 |
| 2020-08-18 | $18.39 | $18.50 | $18.22 | $18.39 | $18.03 | 2,013,690 |
| 2020-08-17 | $18.31 | $18.51 | $18.17 | $18.37 | $18.01 | 2,608,350 |
| 2020-08-14 | $18.23 | $18.33 | $18.04 | $18.27 | $17.91 | 1,474,280 |
| 2020-08-13 | $18.50 | $18.50 | $18.13 | $18.22 | $17.86 | 2,204,910 |
| 2020-08-12 | $17.90 | $18.43 | $17.80 | $18.42 | $18.06 | 4,459,790 |
| 2020-08-11 | $17.97 | $18.16 | $17.80 | $17.83 | $17.48 | 1,802,090 |
| 2020-08-10 | $17.78 | $17.94 | $17.64 | $17.88 | $17.53 | 1,120,290 |
| 2020-08-07 | $17.88 | $18.07 | $17.66 | $17.77 | $17.42 | 1,252,030 |
| 2020-08-06 | $17.88 | $17.98 | $17.72 | $17.90 | $17.55 | 862,130 |
| 2020-08-05 | $17.88 | $17.98 | $17.60 | $17.98 | $17.63 | 1,476,610 |
| 2020-08-04 | $18.13 | $18.13 | $17.85 | $17.92 | $17.57 | 1,530,550 |
| 2020-08-03 | $17.78 | $18.10 | $17.78 | $18.03 | $17.67 | 1,607,130 |
| 2020-07-31 | $17.70 | $17.89 | $17.51 | $17.77 | $17.42 | 1,241,120 |
| 2020-07-30 | $17.76 | $17.86 | $17.58 | $17.66 | $17.31 | 984,340 |
| 2020-07-29 | $17.49 | $17.79 | $17.40 | $17.79 | $17.44 | 1,048,470 |
| 2020-07-28 | $17.51 | $17.69 | $17.48 | $17.57 | $17.22 | 562,040 |
| 2020-07-27 | $17.78 | $17.81 | $17.37 | $17.50 | $17.16 | 881,960 |
| 2020-07-24 | $18.07 | $18.27 | $17.63 | $17.74 | $17.39 | 1,467,320 |
| 2020-07-23 | $18.18 | $18.22 | $17.89 | $18.09 | $17.73 | 1,195,380 |
| 2020-07-22 | $18.22 | $18.40 | $18.16 | $18.30 | $17.94 | 1,064,920 |
| 2020-07-21 | $18.41 | $18.48 | $18.15 | $18.22 | $17.86 | 1,685,480 |
| 2020-07-20 | $18.37 | $18.55 | $18.21 | $18.41 | $18.05 | 1,870,650 |
| 2020-07-17 | $18.23 | $18.37 | $18.05 | $18.15 | $17.79 | 1,051,980 |
| 2020-07-16 | $18.68 | $18.71 | $18.18 | $18.22 | $17.86 | 2,118,660 |
| 2020-07-15 | $18.88 | $19.18 | $18.65 | $18.68 | $18.31 | 2,603,020 |
| 2020-07-14 | $19.11 | $19.12 | $18.56 | $18.78 | $18.41 | 2,281,690 |
| 2020-07-13 | $19.02 | $19.15 | $18.70 | $19.12 | $18.74 | 2,743,640 |
| 2020-07-10 | $19.02 | $19.18 | $18.81 | $18.95 | $18.58 | 2,755,550 |
| 2020-07-09 | $18.88 | $19.23 | $18.80 | $19.13 | $18.75 | 3,350,000 |
| 2020-07-08 | $18.75 | $18.94 | $18.50 | $18.89 | $18.52 | 2,848,040 |
| 2020-07-07 | $18.80 | $19.25 | $18.60 | $18.75 | $18.38 | 4,952,690 |
| 2020-07-06 | $17.84 | $18.69 | $17.84 | $18.69 | $18.32 | 5,354,730 |
| 2020-07-03 | $17.78 | $17.91 | $17.50 | $17.79 | $17.44 | 3,882,740 |
| 2020-07-02 | $17.98 | $18.35 | $17.95 | $18.19 | $17.32 | 2,796,510 |
| 2020-07-01 | $17.91 | $17.99 | $17.80 | $17.98 | $17.12 | 1,096,940 |
| 2020-06-30 | $17.96 | $18.09 | $17.84 | $17.91 | $17.05 | 1,410,840 |
| 2020-06-29 | $17.78 | $17.95 | $17.69 | $17.91 | $17.05 | 909,940 |
| 2020-06-26 | $17.82 | $17.82 | $17.82 | $17.82 | $16.96 | 0 |
| 2020-06-25 | $17.82 | $17.82 | $17.82 | $17.82 | $16.96 | 0 |
| 2020-06-24 | $17.76 | $17.92 | $17.73 | $17.82 | $16.96 | 823,180 |
| 2020-06-23 | $17.79 | $17.79 | $17.64 | $17.69 | $16.84 | 645,180 |
| 2020-06-22 | $17.89 | $17.89 | $17.72 | $17.79 | $16.93 | 1,745,530 |
| 2020-06-19 | $17.73 | $18.40 | $17.60 | $17.97 | $17.11 | 2,753,730 |
| 2020-06-18 | $17.72 | $17.73 | $17.56 | $17.68 | $16.83 | 912,810 |
| 2020-06-17 | $17.66 | $17.76 | $17.57 | $17.70 | $16.85 | 998,740 |
| 2020-06-16 | $17.61 | $17.76 | $17.54 | $17.68 | $16.83 | 1,240,700 |
| 2020-06-15 | $17.94 | $18.20 | $17.54 | $17.62 | $16.77 | 2,667,740 |
| 2020-06-12 | $17.74 | $18.36 | $17.49 | $18.28 | $17.40 | 2,225,020 |
| 2020-06-11 | $18.04 | $18.10 | $17.82 | $17.84 | $16.98 | 753,870 |
| 2020-06-10 | $18.13 | $18.17 | $17.97 | $18.03 | $17.16 | 626,910 |
| 2020-06-09 | $18.14 | $18.22 | $18.05 | $18.13 | $17.26 | 516,030 |
| 2020-06-08 | $18.34 | $18.36 | $18.01 | $18.07 | $17.20 | 1,163,400 |
| 2020-06-05 | $18.10 | $18.39 | $17.90 | $18.23 | $17.35 | 1,626,180 |
| 2020-06-04 | $17.97 | $18.06 | $17.82 | $17.89 | $17.03 | 842,420 |
| 2020-06-03 | $18.37 | $18.40 | $17.96 | $17.97 | $17.11 | 1,315,120 |
| 2020-06-02 | $18.06 | $18.45 | $17.96 | $18.29 | $17.41 | 1,385,110 |
| 2020-06-01 | $17.75 | $18.07 | $17.72 | $17.99 | $17.13 | 1,691,000 |
| 2020-05-29 | $17.60 | $17.84 | $17.53 | $17.78 | $16.93 | 961,210 |
| 2020-05-28 | $17.63 | $17.85 | $17.51 | $17.62 | $16.77 | 1,035,000 |
| 2020-05-27 | $17.45 | $17.64 | $17.39 | $17.56 | $16.72 | 735,400 |
| 2020-05-26 | $17.15 | $17.48 | $17.15 | $17.39 | $16.55 | 471,010 |
| 2020-05-25 | $17.55 | $17.55 | $17.14 | $17.24 | $16.41 | 368,030 |
| 2020-05-22 | $17.43 | $17.43 | $17.15 | $17.23 | $16.40 | 598,000 |
| 2020-05-21 | $17.46 | $17.55 | $17.40 | $17.43 | $16.59 | 385,900 |
| 2020-05-20 | $17.65 | $17.65 | $17.40 | $17.46 | $16.62 | 605,010 |
| 2020-05-19 | $17.48 | $17.73 | $17.48 | $17.66 | $16.81 | 1,587,910 |
| 2020-05-18 | $17.40 | $17.60 | $17.22 | $17.39 | $16.55 | 1,150,090 |
| 2020-05-15 | $17.50 | $17.69 | $17.42 | $17.43 | $16.59 | 493,280 |
| 2020-05-14 | $17.60 | $17.65 | $17.41 | $17.47 | $16.63 | 564,690 |
| 2020-05-13 | $17.64 | $17.65 | $17.48 | $17.60 | $16.75 | 497,900 |
| 2020-05-12 | $17.63 | $17.72 | $17.50 | $17.64 | $16.79 | 493,200 |
| 2020-05-11 | $17.67 | $17.80 | $17.61 | $17.66 | $16.81 | 688,110 |
| 2020-05-08 | $17.69 | $17.78 | $17.51 | $17.67 | $16.82 | 960,540 |
| 2020-05-07 | $17.57 | $17.72 | $17.40 | $17.60 | $16.75 | 773,660 |
| 2020-05-06 | $17.23 | $17.64 | $17.23 | $17.57 | $16.73 | 1,375,050 |
| 2020-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $16.90 | 0 |
| 2020-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $16.90 | 0 |
| 2020-05-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.90 | 0 |
| 2020-04-30 | $17.65 | $17.87 | $17.57 | $17.75 | $16.90 | 1,277,730 |
| 2020-04-29 | $17.35 | $17.48 | $17.29 | $17.39 | $16.55 | 604,770 |
| 2020-04-28 | $17.10 | $17.50 | $16.91 | $17.37 | $16.54 | 1,233,950 |
| 2020-04-27 | $17.17 | $17.26 | $17.04 | $17.10 | $16.28 | 630,680 |
| 2020-04-24 | $17.44 | $17.45 | $17.13 | $17.16 | $16.34 | 910,400 |
| 2020-04-23 | $17.40 | $17.53 | $17.31 | $17.45 | $16.61 | 991,310 |
| 2020-04-22 | $17.35 | $17.44 | $17.21 | $17.40 | $16.56 | 1,080,970 |
| 2020-04-21 | $17.59 | $17.59 | $17.34 | $17.44 | $16.60 | 994,150 |
| 2020-04-20 | $18.11 | $18.11 | $17.50 | $17.64 | $16.79 | 1,888,660 |
| 2020-04-17 | $17.98 | $18.23 | $17.90 | $17.97 | $17.11 | 1,442,480 |
| 2020-04-16 | $18.18 | $18.21 | $17.99 | $18.08 | $17.21 | 640,820 |
| 2020-04-15 | $18.34 | $18.42 | $18.22 | $18.25 | $17.37 | 451,290 |
| 2020-04-14 | $18.29 | $18.36 | $18.16 | $18.28 | $17.40 | 555,200 |
| 2020-04-13 | $18.39 | $18.49 | $18.16 | $18.22 | $17.34 | 615,900 |
| 2020-04-10 | $18.49 | $18.89 | $18.24 | $18.48 | $17.59 | 980,360 |
| 2020-04-09 | $18.15 | $18.59 | $18.06 | $18.54 | $17.65 | 1,433,660 |
| 2020-04-08 | $18.06 | $18.08 | $17.88 | $18.05 | $17.18 | 687,630 |
| 2020-04-07 | $18.02 | $18.17 | $17.95 | $18.08 | $17.21 | 1,123,120 |
| 2020-04-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.01 | 0 |
| 2020-04-03 | $17.68 | $17.94 | $17.68 | $17.87 | $17.01 | 891,010 |
| 2020-04-02 | $17.45 | $17.82 | $17.39 | $17.78 | $16.93 | 683,820 |
| 2020-04-01 | $17.41 | $17.72 | $17.24 | $17.55 | $16.71 | 701,590 |
| 2020-03-31 | $17.55 | $17.72 | $17.36 | $17.41 | $16.57 | 661,570 |
| 2020-03-30 | $17.76 | $17.76 | $17.21 | $17.38 | $16.54 | 833,210 |
| 2020-03-27 | $17.85 | $17.94 | $17.68 | $17.82 | $16.96 | 820,820 |
| 2020-03-26 | $17.79 | $17.90 | $17.68 | $17.74 | $16.89 | 816,220 |
| 2020-03-25 | $17.70 | $17.89 | $17.62 | $17.85 | $16.99 | 1,387,890 |
| 2020-03-24 | $17.37 | $17.66 | $17.07 | $17.39 | $16.55 | 1,247,250 |
| 2020-03-23 | $17.33 | $17.35 | $17.08 | $17.17 | $16.34 | 963,280 |
| 2020-03-20 | $17.35 | $17.67 | $17.26 | $17.62 | $16.77 | 1,181,200 |
| 2020-03-19 | $17.60 | $17.82 | $16.96 | $17.22 | $16.39 | 1,803,480 |
| 2020-03-18 | $18.20 | $18.25 | $17.61 | $17.67 | $16.82 | 1,857,180 |
| 2020-03-17 | $18.61 | $18.86 | $17.92 | $18.12 | $17.25 | 1,848,100 |
| 2020-03-16 | $19.08 | $19.15 | $18.50 | $18.61 | $17.72 | 1,335,330 |
| 2020-03-13 | $18.80 | $19.21 | $18.50 | $18.96 | $18.05 | 1,362,110 |
| 2020-03-12 | $19.74 | $19.80 | $19.31 | $19.34 | $18.41 | 1,246,150 |
| 2020-03-11 | $19.72 | $20.06 | $19.60 | $19.90 | $18.94 | 1,268,500 |
| 2020-03-10 | $19.38 | $19.80 | $19.30 | $19.72 | $18.77 | 1,111,060 |
| 2020-03-09 | $19.91 | $19.91 | $19.46 | $19.54 | $18.60 | 1,257,430 |
| 2020-03-06 | $19.97 | $20.09 | $19.80 | $19.97 | $19.01 | 960,580 |
| 2020-03-05 | $19.94 | $20.16 | $19.89 | $20.15 | $19.18 | 1,126,270 |
| 2020-03-04 | $19.68 | $19.88 | $19.55 | $19.82 | $18.87 | 1,182,720 |
| 2020-03-03 | $19.50 | $19.93 | $19.50 | $19.73 | $18.78 | 1,229,880 |
| 2020-03-02 | $19.04 | $19.42 | $19.03 | $19.37 | $18.44 | 1,078,150 |
| 2020-02-28 | $19.65 | $19.65 | $18.90 | $18.93 | $18.02 | 2,117,230 |
| 2020-02-27 | $19.89 | $19.98 | $19.75 | $19.86 | $18.91 | 697,140 |
| 2020-02-26 | $19.78 | $20.05 | $19.60 | $19.89 | $18.93 | 1,212,150 |
| 2020-02-25 | $19.99 | $20.07 | $19.50 | $19.91 | $18.95 | 1,806,830 |
| 2020-02-24 | $20.92 | $20.92 | $20.25 | $20.36 | $19.38 | 1,622,140 |
| 2020-02-21 | $20.84 | $20.89 | $20.61 | $20.81 | $19.81 | 1,311,800 |
| 2020-02-20 | $20.49 | $20.85 | $20.36 | $20.84 | $19.84 | 1,619,880 |
| 2020-02-19 | $20.27 | $20.56 | $20.18 | $20.35 | $19.37 | 868,440 |
| 2020-02-18 | $20.18 | $20.39 | $20.11 | $20.32 | $19.34 | 1,136,880 |
| 2020-02-17 | $19.77 | $20.20 | $19.74 | $20.19 | $19.22 | 1,435,630 |
| 2020-02-14 | $19.91 | $20.04 | $19.85 | $19.91 | $18.95 | 643,360 |
| 2020-02-13 | $19.98 | $20.08 | $19.71 | $19.91 | $18.95 | 1,385,790 |
| 2020-02-12 | $19.70 | $19.81 | $19.58 | $19.81 | $18.86 | 904,370 |
| 2020-02-11 | $19.51 | $19.99 | $19.45 | $19.67 | $18.72 | 1,209,700 |
| 2020-02-10 | $19.35 | $19.55 | $19.19 | $19.51 | $18.57 | 1,006,040 |
| 2020-02-07 | $19.36 | $19.44 | $19.07 | $19.38 | $18.45 | 1,325,880 |
| 2020-02-06 | $19.00 | $19.37 | $18.89 | $19.36 | $18.43 | 1,526,640 |
| 2020-02-05 | $18.80 | $19.35 | $18.61 | $18.98 | $18.07 | 2,142,650 |
| 2020-02-04 | $17.13 | $19.10 | $17.13 | $18.97 | $18.06 | 3,826,910 |
| 2020-02-03 | $19.03 | $19.03 | $19.03 | $19.03 | $18.12 | 1,200,900 |
| 2020-01-31 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-30 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-29 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-27 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-24 | $21.14 | $21.14 | $21.14 | $21.14 | $20.12 | 0 |
| 2020-01-23 | $21.66 | $21.81 | $21.10 | $21.14 | $20.12 | 1,388,340 |
| 2020-01-22 | $21.85 | $21.93 | $21.58 | $21.82 | $20.77 | 716,610 |
| 2020-01-21 | $22.15 | $22.15 | $21.92 | $22.00 | $20.94 | 901,390 |
| 2020-01-20 | $22.04 | $22.25 | $22.04 | $22.15 | $21.09 | 728,910 |
| 2020-01-17 | $22.08 | $22.19 | $21.91 | $22.14 | $21.08 | 1,030,370 |
| 2020-01-16 | $22.20 | $22.25 | $21.91 | $21.93 | $20.88 | 1,078,120 |
| 2020-01-15 | $22.48 | $22.52 | $22.14 | $22.16 | $21.09 | 1,706,820 |
| 2020-01-14 | $22.60 | $22.70 | $22.46 | $22.53 | $21.45 | 1,222,220 |
| 2020-01-13 | $22.70 | $22.76 | $22.40 | $22.55 | $21.47 | 4,738,960 |
| 2020-01-10 | $23.02 | $23.50 | $23.00 | $23.44 | $22.31 | 3,843,830 |
| 2020-01-09 | $22.55 | $23.02 | $22.54 | $23.00 | $21.89 | 2,492,090 |
| 2020-01-08 | $22.50 | $22.72 | $22.23 | $22.44 | $21.36 | 1,831,800 |
| 2020-01-07 | $22.50 | $22.65 | $22.45 | $22.57 | $21.49 | 1,249,300 |
| 2020-01-06 | $22.22 | $22.77 | $22.10 | $22.49 | $21.41 | 2,621,180 |
| 2020-01-03 | $22.36 | $22.37 | $22.11 | $22.20 | $21.13 | 1,048,860 |
| 2020-01-02 | $22.50 | $22.50 | $22.28 | $22.32 | $21.25 | 1,640,020 |
| 2020-01-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.27 | 0 |
| 2019-12-31 | $22.05 | $22.34 | $22.03 | $22.34 | $21.27 | 1,161,970 |
| 2019-12-30 | $21.90 | $22.14 | $21.80 | $22.14 | $21.08 | 1,141,670 |
| 2019-12-27 | $21.99 | $22.25 | $21.92 | $21.93 | $20.88 | 730,560 |
| 2019-12-26 | $22.10 | $22.18 | $21.88 | $21.96 | $20.90 | 874,560 |
| 2019-12-25 | $21.89 | $22.08 | $21.89 | $22.08 | $21.02 | 580,660 |
| 2019-12-24 | $21.85 | $21.98 | $21.78 | $21.97 | $20.91 | 689,000 |
| 2019-12-23 | $22.04 | $22.23 | $21.85 | $21.87 | $20.82 | 1,071,460 |
| 2019-12-20 | $22.36 | $22.36 | $21.98 | $21.99 | $20.93 | 1,450,360 |
| 2019-12-19 | $22.15 | $22.43 | $22.11 | $22.32 | $21.25 | 1,507,960 |
| 2019-12-18 | $22.35 | $22.43 | $22.11 | $22.13 | $21.07 | 1,429,610 |
| 2019-12-17 | $22.49 | $22.51 | $22.26 | $22.38 | $21.30 | 1,529,200 |
| 2019-12-16 | $22.58 | $22.58 | $22.22 | $22.49 | $21.41 | 1,981,950 |
| 2019-12-13 | $22.00 | $22.67 | $22.00 | $22.59 | $21.50 | 3,129,060 |
| 2019-12-12 | $21.85 | $22.20 | $21.73 | $22.00 | $20.94 | 2,904,740 |
| 2019-12-11 | $21.81 | $21.92 | $21.73 | $21.88 | $20.83 | 1,631,650 |
| 2019-12-10 | $21.65 | $21.85 | $21.49 | $21.78 | $20.73 | 1,687,070 |
| 2019-12-09 | $21.54 | $21.76 | $21.44 | $21.60 | $20.56 | 1,426,180 |
| 2019-12-06 | $21.27 | $21.55 | $21.17 | $21.54 | $20.50 | 1,500,090 |
| 2019-12-05 | $21.14 | $21.32 | $21.03 | $21.26 | $20.24 | 1,244,010 |
| 2019-12-04 | $20.85 | $21.15 | $20.76 | $21.13 | $20.11 | 1,737,190 |
| 2019-12-03 | $20.53 | $20.90 | $20.51 | $20.85 | $19.85 | 934,780 |
| 2019-12-02 | $20.66 | $20.67 | $20.50 | $20.59 | $19.60 | 491,510 |
| 2019-11-29 | $20.69 | $20.69 | $20.48 | $20.59 | $19.60 | 604,990 |
| 2019-11-28 | $20.66 | $20.78 | $20.51 | $20.57 | $19.58 | 557,110 |
| 2019-11-27 | $20.86 | $20.89 | $20.65 | $20.70 | $19.71 | 691,290 |
| 2019-11-26 | $21.01 | $21.04 | $20.79 | $20.84 | $19.84 | 748,990 |
| 2019-11-25 | $20.87 | $21.06 | $20.73 | $21.01 | $20.00 | 777,710 |
| 2019-11-22 | $21.06 | $21.06 | $20.77 | $20.89 | $19.89 | 926,260 |
| 2019-11-21 | $20.72 | $21.06 | $20.67 | $21.04 | $20.03 | 980,730 |
| 2019-11-20 | $20.71 | $20.92 | $20.71 | $20.83 | $19.83 | 722,190 |
| 2019-11-19 | $20.62 | $20.84 | $20.62 | $20.78 | $19.78 | 488,790 |
| 2019-11-18 | $20.51 | $20.64 | $20.41 | $20.62 | $19.63 | 358,160 |
| 2019-11-15 | $20.67 | $20.85 | $20.54 | $20.57 | $19.58 | 354,850 |
| 2019-11-14 | $20.54 | $20.77 | $20.50 | $20.67 | $19.68 | 654,400 |
| 2019-11-13 | $20.63 | $20.67 | $20.47 | $20.53 | $19.54 | 679,170 |
| 2019-11-12 | $20.87 | $20.87 | $20.55 | $20.63 | $19.64 | 856,030 |
| 2019-11-11 | $21.02 | $21.02 | $20.73 | $20.77 | $19.77 | 978,980 |
| 2019-11-08 | $21.02 | $21.18 | $20.97 | $21.04 | $20.03 | 1,112,940 |
| 2019-11-07 | $20.99 | $20.99 | $20.82 | $20.92 | $19.91 | 760,370 |
| 2019-11-06 | $21.10 | $21.19 | $20.81 | $20.84 | $19.84 | 1,123,860 |
| 2019-11-05 | $21.01 | $21.13 | $20.91 | $21.10 | $20.09 | 1,035,200 |
| 2019-11-04 | $20.66 | $21.07 | $20.66 | $21.01 | $20.00 | 1,293,890 |
| 2019-11-01 | $20.75 | $20.79 | $20.59 | $20.76 | $19.76 | 1,166,010 |
| 2019-10-31 | $21.03 | $21.12 | $20.66 | $20.74 | $19.74 | 1,360,770 |
| 2019-10-30 | $21.05 | $21.18 | $20.93 | $21.11 | $20.10 | 851,670 |
| 2019-10-29 | $21.22 | $21.22 | $20.92 | $21.00 | $19.99 | 1,059,170 |
| 2019-10-28 | $21.18 | $21.24 | $21.00 | $21.23 | $20.21 | 1,020,220 |
| 2019-10-25 | $20.98 | $21.15 | $20.95 | $21.12 | $20.10 | 699,850 |
| 2019-10-24 | $21.01 | $21.09 | $20.94 | $20.95 | $19.94 | 1,347,210 |
| 2019-10-23 | $21.19 | $21.21 | $21.01 | $21.07 | $20.06 | 747,180 |
| 2019-10-22 | $21.18 | $21.20 | $21.03 | $21.17 | $20.15 | 980,350 |
| 2019-10-21 | $21.52 | $21.52 | $21.01 | $21.17 | $20.15 | 1,023,700 |
| 2019-10-18 | $21.65 | $21.66 | $21.12 | $21.30 | $20.28 | 1,003,530 |
| 2019-10-17 | $21.63 | $21.77 | $21.52 | $21.55 | $20.51 | 922,750 |
| 2019-10-16 | $21.66 | $21.85 | $21.63 | $21.70 | $20.66 | 888,550 |
| 2019-10-15 | $21.80 | $21.80 | $21.61 | $21.73 | $20.69 | 1,011,720 |
| 2019-10-14 | $21.41 | $21.96 | $21.41 | $21.86 | $20.81 | 1,725,310 |
| 2019-10-11 | $21.37 | $21.44 | $21.25 | $21.35 | $20.32 | 906,220 |
| 2019-10-10 | $21.10 | $21.36 | $21.10 | $21.31 | $20.29 | 878,280 |
| 2019-10-09 | $21.08 | $21.23 | $20.92 | $21.11 | $20.10 | 1,317,530 |
| 2019-10-08 | $21.13 | $21.39 | $21.11 | $21.14 | $20.12 | 1,090,030 |
| 2019-10-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2019-10-04 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2019-10-03 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2019-10-02 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2019-10-01 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2019-09-30 | $21.41 | $21.48 | $21.12 | $21.13 | $20.11 | 1,876,940 |
| 2019-09-27 | $21.94 | $21.94 | $21.35 | $21.41 | $20.38 | 2,427,550 |
| 2019-09-26 | $21.85 | $22.15 | $21.76 | $21.85 | $20.80 | 2,658,060 |
| 2019-09-25 | $22.00 | $22.04 | $21.72 | $21.80 | $20.75 | 1,133,750 |
| 2019-09-24 | $21.80 | $22.07 | $21.70 | $22.01 | $20.95 | 1,557,770 |
| 2019-09-23 | $21.81 | $22.00 | $21.62 | $21.70 | $20.66 | 1,048,800 |
| 2019-09-20 | $21.89 | $22.17 | $21.71 | $22.00 | $20.94 | 1,120,950 |
| 2019-09-19 | $21.69 | $21.93 | $21.69 | $21.88 | $20.83 | 1,091,990 |
| 2019-09-18 | $21.60 | $21.78 | $21.56 | $21.68 | $20.64 | 1,343,090 |
| 2019-09-17 | $22.10 | $22.10 | $21.57 | $21.57 | $20.53 | 1,947,470 |
| 2019-09-16 | $21.98 | $22.20 | $21.90 | $22.10 | $21.04 | 2,196,730 |
| 2019-09-13 | $21.92 | $21.92 | $21.92 | $21.92 | $20.87 | 0 |
| 2019-09-12 | $21.90 | $21.95 | $21.84 | $21.92 | $20.87 | 1,497,750 |
| 2019-09-11 | $22.18 | $22.21 | $21.77 | $21.84 | $20.79 | 2,569,430 |
| 2019-09-10 | $22.60 | $22.60 | $22.07 | $22.15 | $21.09 | 3,158,560 |
| 2019-09-09 | $22.26 | $22.40 | $22.06 | $22.35 | $21.28 | 2,797,980 |
| 2019-09-06 | $22.34 | $22.44 | $21.93 | $22.20 | $21.13 | 1,997,570 |
| 2019-09-05 | $22.21 | $22.55 | $22.19 | $22.32 | $21.25 | 2,139,260 |
| 2019-09-04 | $22.15 | $22.21 | $21.92 | $22.18 | $21.11 | 2,945,030 |
| 2019-09-03 | $22.67 | $22.67 | $22.02 | $22.29 | $21.22 | 2,334,930 |
| 2019-09-02 | $22.40 | $22.74 | $22.32 | $22.63 | $21.54 | 1,533,450 |
| 2019-08-30 | $22.52 | $22.70 | $22.33 | $22.39 | $21.31 | 1,343,420 |
| 2019-08-29 | $22.55 | $22.69 | $22.30 | $22.36 | $21.29 | 762,890 |
| 2019-08-28 | $22.59 | $22.75 | $22.46 | $22.53 | $21.45 | 850,440 |
| 2019-08-27 | $22.57 | $22.86 | $22.48 | $22.65 | $21.56 | 1,081,820 |
| 2019-08-26 | $22.59 | $22.80 | $22.37 | $22.57 | $21.49 | 699,930 |
| 2019-08-23 | $22.97 | $23.06 | $22.73 | $22.80 | $21.70 | 616,100 |
| 2019-08-22 | $22.92 | $23.09 | $22.69 | $22.90 | $21.80 | 893,650 |
| 2019-08-21 | $22.68 | $22.93 | $22.47 | $22.80 | $21.70 | 876,010 |
| 2019-08-20 | $22.50 | $22.75 | $22.28 | $22.58 | $21.49 | 955,100 |
| 2019-08-19 | $21.93 | $22.41 | $21.93 | $22.38 | $21.30 | 973,000 |
| 2019-08-16 | $21.89 | $22.15 | $21.63 | $21.88 | $20.83 | 869,190 |
| 2019-08-15 | $21.69 | $21.84 | $21.40 | $21.78 | $20.73 | 752,500 |
| 2019-08-14 | $22.08 | $22.22 | $21.85 | $21.90 | $20.85 | 1,112,100 |
| 2019-08-13 | $21.56 | $22.28 | $21.48 | $22.05 | $20.99 | 1,472,500 |
| 2019-08-12 | $21.45 | $21.75 | $21.31 | $21.71 | $20.67 | 906,060 |
| 2019-08-09 | $21.37 | $21.56 | $21.22 | $21.43 | $20.40 | 1,021,810 |
| 2019-08-08 | $21.19 | $21.48 | $21.08 | $21.38 | $20.35 | 851,400 |
| 2019-08-07 | $21.18 | $21.33 | $21.01 | $21.18 | $20.16 | 929,290 |
| 2019-08-06 | $21.39 | $21.39 | $20.81 | $21.10 | $20.09 | 1,855,480 |
| 2019-08-05 | $22.58 | $22.58 | $21.70 | $21.74 | $20.70 | 2,506,010 |
| 2019-08-02 | $22.80 | $22.80 | $22.30 | $22.57 | $21.49 | 2,163,460 |
| 2019-08-01 | $23.64 | $23.64 | $22.70 | $22.93 | $21.83 | 2,189,370 |
| 2019-07-31 | $23.60 | $23.74 | $23.51 | $23.54 | $22.41 | 713,750 |
| 2019-07-30 | $23.52 | $23.65 | $23.46 | $23.62 | $22.48 | 962,890 |
| 2019-07-29 | $23.53 | $23.74 | $23.29 | $23.41 | $22.28 | 1,692,410 |
| 2019-07-26 | $23.54 | $23.65 | $23.36 | $23.50 | $22.37 | 1,022,410 |
| 2019-07-25 | $23.34 | $23.50 | $23.29 | $23.44 | $22.31 | 787,810 |
| 2019-07-24 | $23.20 | $23.48 | $23.13 | $23.37 | $22.25 | 801,920 |
| 2019-07-23 | $22.70 | $23.10 | $22.65 | $23.10 | $21.99 | 1,165,180 |
| 2019-07-22 | $23.16 | $23.23 | $22.70 | $22.73 | $21.64 | 1,412,200 |
| 2019-07-19 | $23.18 | $23.39 | $23.17 | $23.19 | $22.08 | 792,800 |
| 2019-07-18 | $23.35 | $23.39 | $23.17 | $23.17 | $22.06 | 768,400 |
| 2019-07-17 | $23.44 | $23.52 | $23.28 | $23.46 | $22.33 | 852,800 |
| 2019-07-16 | $23.69 | $23.69 | $23.34 | $23.43 | $22.30 | 989,800 |
| 2019-07-15 | $23.62 | $23.72 | $23.42 | $23.72 | $22.58 | 1,081,800 |
| 2019-07-12 | $23.55 | $23.73 | $23.44 | $23.55 | $22.42 | 874,800 |
| 2019-07-11 | $23.79 | $23.98 | $23.41 | $23.50 | $22.37 | 1,116,440 |
| 2019-07-10 | $23.70 | $23.84 | $23.60 | $23.65 | $22.51 | 873,570 |
| 2019-07-09 | $23.89 | $23.90 | $23.62 | $23.65 | $22.51 | 1,018,970 |
| 2019-07-08 | $24.65 | $24.65 | $23.71 | $23.86 | $22.71 | 1,277,180 |
| 2019-07-05 | $24.29 | $24.78 | $24.08 | $24.58 | $23.40 | 1,682,950 |
| 2019-07-04 | $24.45 | $24.53 | $24.06 | $24.17 | $23.01 | 1,733,980 |
| 2019-07-03 | $25.29 | $25.35 | $24.20 | $24.41 | $23.24 | 3,023,780 |
| 2019-07-02 | $24.55 | $25.39 | $24.51 | $25.18 | $23.97 | 3,145,630 |
| 2019-07-01 | $24.41 | $24.72 | $24.23 | $24.50 | $23.32 | 2,542,040 |
| 2019-06-28 | $24.22 | $24.32 | $24.05 | $24.11 | $22.95 | 2,010,090 |
| 2019-06-27 | $25.64 | $25.87 | $25.50 | $25.62 | $23.17 | 2,631,410 |
| 2019-06-26 | $25.76 | $25.95 | $25.53 | $25.65 | $23.20 | 1,570,240 |
| 2019-06-25 | $25.78 | $26.05 | $25.50 | $25.85 | $23.38 | 1,948,300 |
| 2019-06-24 | $25.58 | $25.87 | $25.42 | $25.80 | $23.33 | 1,526,340 |
| 2019-06-21 | $25.42 | $25.96 | $25.36 | $25.53 | $23.09 | 2,368,590 |
| 2019-06-20 | $24.94 | $25.57 | $24.94 | $25.28 | $22.86 | 2,991,950 |
| 2019-06-19 | $25.00 | $25.09 | $24.87 | $24.94 | $22.55 | 1,664,780 |
| 2019-06-18 | $24.88 | $24.94 | $24.68 | $24.71 | $22.35 | 975,100 |
| 2019-06-17 | $24.75 | $24.92 | $24.55 | $24.80 | $22.43 | 1,263,410 |
| 2019-06-14 | $24.57 | $24.79 | $24.48 | $24.49 | $22.15 | 1,122,510 |
| 2019-06-13 | $24.67 | $24.68 | $24.40 | $24.59 | $22.24 | 1,104,160 |
| 2019-06-12 | $24.40 | $24.69 | $24.27 | $24.58 | $22.23 | 1,902,240 |
| 2019-06-11 | $24.09 | $24.58 | $23.92 | $24.42 | $22.08 | 2,156,600 |
| 2019-06-10 | $23.77 | $24.07 | $23.56 | $24.07 | $21.77 | 1,451,580 |
| 2019-06-07 | $23.66 | $23.66 | $23.66 | $23.66 | $21.40 | 0 |
| 2019-06-06 | $23.60 | $24.00 | $23.46 | $23.66 | $21.40 | 1,347,020 |
| 2019-06-05 | $23.64 | $23.75 | $23.52 | $23.60 | $21.34 | 907,290 |
| 2019-06-04 | $23.60 | $23.72 | $23.36 | $23.46 | $21.21 | 910,010 |
| 2019-06-03 | $23.69 | $23.79 | $23.44 | $23.56 | $21.31 | 772,860 |
| 2019-05-31 | $23.50 | $23.71 | $23.38 | $23.69 | $21.42 | 988,470 |
| 2019-05-30 | $23.30 | $23.68 | $23.10 | $23.55 | $21.30 | 1,203,030 |
| 2019-05-29 | $23.27 | $23.60 | $23.12 | $23.43 | $21.19 | 987,330 |
| 2019-05-28 | $23.10 | $23.51 | $23.06 | $23.27 | $21.04 | 1,202,340 |
| 2019-05-27 | $23.00 | $23.22 | $22.82 | $23.22 | $21.00 | 1,646,430 |
| 2019-05-24 | $23.22 | $23.34 | $22.88 | $22.94 | $20.74 | 1,436,760 |
| 2019-05-23 | $23.71 | $23.71 | $23.12 | $23.22 | $21.00 | 1,854,950 |
| 2019-05-22 | $23.88 | $23.95 | $23.55 | $23.73 | $21.46 | 1,401,250 |
| 2019-05-21 | $23.72 | $23.98 | $23.61 | $23.82 | $21.54 | 2,088,630 |
| 2019-05-20 | $24.27 | $24.49 | $23.44 | $23.72 | $21.45 | 2,752,210 |
| 2019-05-17 | $24.68 | $24.93 | $24.22 | $24.26 | $21.94 | 2,314,380 |
| 2019-05-16 | $24.29 | $24.76 | $24.22 | $24.72 | $22.35 | 1,962,170 |
| 2019-05-15 | $24.00 | $24.41 | $23.78 | $24.29 | $21.97 | 2,070,700 |
| 2019-05-14 | $23.79 | $24.20 | $23.66 | $23.91 | $21.62 | 1,508,880 |
| 2019-05-13 | $23.72 | $24.16 | $23.60 | $24.02 | $21.72 | 1,467,770 |
| 2019-05-10 | $23.58 | $24.06 | $23.15 | $24.00 | $21.70 | 2,426,240 |
| 2019-05-09 | $23.54 | $24.10 | $23.28 | $23.46 | $21.21 | 1,514,680 |
| 2019-05-08 | $23.02 | $24.14 | $22.91 | $23.70 | $21.43 | 1,929,960 |
| 2019-05-07 | $23.23 | $23.47 | $23.00 | $23.28 | $21.05 | 2,286,830 |
| 2019-05-06 | $24.61 | $24.61 | $22.66 | $23.03 | $20.83 | 3,896,890 |
| 2019-05-03 | $24.83 | $24.83 | $24.83 | $24.83 | $22.45 | 0 |
| 2019-05-02 | $24.83 | $24.83 | $24.83 | $24.83 | $22.45 | 0 |
| 2019-05-01 | $24.83 | $24.83 | $24.83 | $24.83 | $22.45 | 0 |
| 2019-04-30 | $24.50 | $24.88 | $24.22 | $24.83 | $22.45 | 2,433,170 |
| 2019-04-29 | $23.81 | $24.99 | $23.80 | $24.50 | $22.16 | 4,401,860 |
| 2019-04-26 | $23.69 | $24.04 | $23.51 | $23.71 | $21.44 | 1,865,740 |
| 2019-04-25 | $24.03 | $24.04 | $23.41 | $23.42 | $21.18 | 2,152,230 |
| 2019-04-24 | $24.45 | $24.48 | $23.76 | $24.04 | $21.74 | 2,076,420 |
| 2019-04-23 | $24.32 | $24.54 | $24.11 | $24.29 | $21.97 | 1,588,520 |
| 2019-04-22 | $24.60 | $24.69 | $24.15 | $24.23 | $21.91 | 1,868,070 |
| 2019-04-19 | $24.78 | $24.78 | $24.26 | $24.60 | $22.25 | 2,999,640 |
| 2019-04-18 | $25.00 | $25.60 | $24.65 | $24.88 | $22.50 | 4,356,930 |
| 2019-04-17 | $24.40 | $25.25 | $24.20 | $25.06 | $22.66 | 4,352,110 |
| 2019-04-16 | $24.40 | $24.40 | $23.84 | $24.39 | $22.06 | 2,007,250 |
| 2019-04-15 | $24.60 | $25.00 | $24.29 | $24.29 | $21.97 | 2,008,750 |
| 2019-04-12 | $24.95 | $24.95 | $24.24 | $24.41 | $22.07 | 2,608,100 |
| 2019-04-11 | $24.64 | $25.14 | $24.36 | $24.95 | $22.56 | 3,625,750 |
| 2019-04-10 | $24.29 | $24.78 | $24.12 | $24.70 | $22.34 | 2,525,300 |
| 2019-04-09 | $24.17 | $24.55 | $24.02 | $24.40 | $22.07 | 2,600,720 |
| 2019-04-08 | $24.55 | $24.72 | $24.04 | $24.06 | $21.76 | 4,905,280 |
| 2019-04-05 | $24.86 | $24.86 | $24.86 | $24.86 | $22.48 | 0 |
| 2019-04-04 | $25.04 | $26.39 | $24.60 | $24.86 | $22.48 | 7,632,600 |
| 2019-04-03 | $23.80 | $24.04 | $23.73 | $23.99 | $21.69 | 1,927,240 |
| 2019-04-02 | $24.24 | $24.25 | $23.79 | $23.90 | $21.61 | 2,525,770 |
| 2019-04-01 | $24.00 | $24.35 | $23.90 | $24.27 | $21.95 | 3,775,500 |
| 2019-03-29 | $23.25 | $24.07 | $23.21 | $24.02 | $21.72 | 3,977,310 |
| 2019-03-28 | $23.30 | $23.49 | $23.16 | $23.20 | $20.98 | 1,721,680 |
| 2019-03-27 | $23.50 | $23.64 | $23.21 | $23.36 | $21.12 | 1,716,940 |
| 2019-03-26 | $23.66 | $23.73 | $23.26 | $23.50 | $21.25 | 2,040,800 |
| 2019-03-25 | $23.86 | $23.99 | $23.45 | $23.47 | $21.22 | 2,137,790 |
| 2019-03-22 | $23.65 | $24.05 | $23.61 | $24.05 | $21.75 | 2,629,310 |
| 2019-03-21 | $23.71 | $24.14 | $23.60 | $23.60 | $21.34 | 2,369,840 |
| 2019-03-20 | $23.80 | $24.11 | $23.38 | $23.71 | $21.44 | 2,083,080 |
| 2019-03-19 | $23.90 | $24.50 | $23.42 | $24.10 | $21.79 | 3,394,770 |
| 2019-03-18 | $23.06 | $23.76 | $23.04 | $23.76 | $21.49 | 2,687,320 |
| 2019-03-15 | $22.87 | $23.25 | $22.80 | $23.04 | $20.84 | 1,362,940 |
| 2019-03-14 | $23.37 | $23.37 | $22.80 | $22.91 | $20.72 | 1,258,700 |
| 2019-03-13 | $23.23 | $23.60 | $23.13 | $23.20 | $20.98 | 1,878,460 |
| 2019-03-12 | $23.09 | $23.35 | $22.95 | $23.24 | $21.02 | 2,580,740 |
| 2019-03-11 | $22.75 | $23.09 | $22.58 | $23.09 | $20.88 | 1,938,940 |
| 2019-03-08 | $23.37 | $23.37 | $22.55 | $22.63 | $20.46 | 2,276,760 |
| 2019-03-07 | $23.59 | $23.98 | $23.40 | $23.47 | $21.22 | 2,753,190 |
| 2019-03-06 | $23.44 | $23.77 | $23.31 | $23.72 | $21.45 | 2,412,060 |
| 2019-03-05 | $23.11 | $23.50 | $22.96 | $23.49 | $21.24 | 2,438,940 |
| 2019-03-04 | $22.79 | $23.57 | $22.70 | $23.06 | $20.85 | 3,826,800 |
| 2019-03-01 | $22.88 | $22.88 | $22.46 | $22.75 | $20.57 | 1,656,710 |
| 2019-02-28 | $22.69 | $22.87 | $22.52 | $22.73 | $20.55 | 1,753,230 |
| 2019-02-27 | $22.89 | $23.05 | $22.57 | $22.70 | $20.53 | 2,373,120 |
| 2019-02-26 | $23.11 | $23.18 | $22.83 | $22.89 | $20.70 | 2,690,390 |
| 2019-02-25 | $22.48 | $23.24 | $22.45 | $23.12 | $20.91 | 2,956,860 |
| 2019-02-22 | $22.10 | $22.56 | $22.01 | $22.41 | $20.27 | 1,885,410 |
| 2019-02-21 | $22.36 | $22.39 | $22.03 | $22.12 | $20.00 | 2,220,160 |
| 2019-02-20 | $22.54 | $22.55 | $22.29 | $22.34 | $20.20 | 1,088,720 |
| 2019-02-19 | $22.55 | $22.87 | $22.28 | $22.53 | $20.37 | 2,238,370 |
| 2019-02-18 | $22.28 | $22.63 | $22.16 | $22.60 | $20.44 | 2,480,460 |
| 2019-02-15 | $22.26 | $22.40 | $22.13 | $22.14 | $20.02 | 1,616,730 |
| 2019-02-14 | $22.54 | $22.59 | $22.13 | $22.36 | $20.22 | 2,142,000 |
| 2019-02-13 | $22.48 | $22.60 | $22.33 | $22.58 | $20.42 | 2,274,330 |
| 2019-02-12 | $22.77 | $22.77 | $22.35 | $22.48 | $20.33 | 2,328,180 |
| 2019-02-11 | $22.72 | $22.80 | $22.51 | $22.77 | $20.59 | 1,499,070 |
| 2019-02-08 | $22.70 | $22.70 | $22.70 | $22.70 | $20.53 | 0 |
| 2019-02-07 | $22.70 | $22.70 | $22.70 | $22.70 | $20.53 | 0 |
| 2019-02-06 | $22.70 | $22.70 | $22.70 | $22.70 | $20.53 | 0 |
| 2019-02-05 | $22.70 | $22.70 | $22.70 | $22.70 | $20.53 | 0 |
| 2019-02-04 | $22.70 | $22.70 | $22.70 | $22.70 | $20.53 | 0 |
| 2019-02-01 | $22.10 | $22.76 | $22.08 | $22.70 | $20.53 | 1,527,890 |
| 2019-01-31 | $22.12 | $22.37 | $21.72 | $21.80 | $19.71 | 1,296,710 |
| 2019-01-30 | $22.55 | $22.66 | $22.09 | $22.11 | $19.99 | 1,169,460 |
| 2019-01-29 | $22.42 | $22.67 | $22.25 | $22.55 | $20.39 | 1,016,010 |
| 2019-01-28 | $22.97 | $22.98 | $22.39 | $22.42 | $20.27 | 1,231,620 |
| 2019-01-25 | $22.80 | $22.99 | $22.66 | $22.89 | $20.70 | 1,067,800 |
| 2019-01-24 | $22.50 | $22.85 | $22.44 | $22.84 | $20.65 | 1,420,520 |
| 2019-01-23 | $22.39 | $22.51 | $22.27 | $22.36 | $20.22 | 749,010 |
| 2019-01-22 | $22.38 | $22.55 | $22.16 | $22.28 | $20.15 | 983,930 |
| 2019-01-21 | $22.49 | $22.65 | $22.35 | $22.39 | $20.25 | 1,196,950 |
| 2019-01-18 | $22.35 | $22.49 | $22.11 | $22.44 | $20.29 | 1,341,730 |
| 2019-01-17 | $22.19 | $22.53 | $22.14 | $22.44 | $20.29 | 1,759,380 |
| 2019-01-16 | $22.00 | $22.35 | $21.90 | $22.28 | $20.15 | 1,155,410 |
| 2019-01-15 | $21.91 | $22.10 | $21.74 | $22.00 | $19.89 | 1,195,570 |
| 2019-01-14 | $21.70 | $22.18 | $21.70 | $22.00 | $19.89 | 1,370,740 |
| 2019-01-11 | $21.48 | $21.73 | $21.32 | $21.68 | $19.61 | 1,074,010 |
| 2019-01-10 | $21.36 | $21.64 | $21.21 | $21.53 | $19.47 | 983,500 |
| 2019-01-09 | $21.37 | $21.73 | $21.37 | $21.44 | $19.39 | 1,265,050 |
| 2019-01-08 | $21.61 | $21.61 | $21.31 | $21.44 | $19.39 | 683,730 |
| 2019-01-07 | $21.39 | $21.65 | $21.20 | $21.61 | $19.54 | 1,297,520 |
| 2019-01-04 | $21.32 | $21.54 | $21.11 | $21.34 | $19.30 | 1,406,660 |
| 2019-01-03 | $20.88 | $21.57 | $20.66 | $21.50 | $19.44 | 1,815,530 |
| 2019-01-02 | $21.29 | $21.41 | $20.74 | $20.75 | $18.76 | 1,312,910 |
| 2019-01-01 | $21.29 | $21.29 | $21.29 | $21.29 | $19.25 | 0 |
| 2018-12-31 | $21.29 | $21.29 | $21.29 | $21.29 | $19.25 | 0 |
| 2018-12-28 | $21.45 | $21.53 | $21.00 | $21.29 | $19.25 | 1,305,160 |
| 2018-12-27 | $21.64 | $21.73 | $21.37 | $21.49 | $19.43 | 1,063,620 |
| 2018-12-26 | $21.50 | $21.64 | $21.37 | $21.37 | $19.32 | 621,520 |
| 2018-12-25 | $21.20 | $21.65 | $21.06 | $21.56 | $19.50 | 1,395,780 |
| 2018-12-24 | $21.65 | $21.88 | $21.13 | $21.30 | $19.26 | 1,156,090 |
| 2018-12-21 | $21.62 | $21.75 | $21.41 | $21.63 | $19.56 | 1,640,910 |
| 2018-12-20 | $21.31 | $21.63 | $21.21 | $21.58 | $19.51 | 659,530 |
| 2018-12-19 | $21.55 | $21.69 | $21.25 | $21.33 | $19.29 | 631,410 |
| 2018-12-18 | $21.65 | $21.76 | $21.39 | $21.55 | $19.49 | 854,240 |
| 2018-12-17 | $21.35 | $21.77 | $21.08 | $21.74 | $19.66 | 1,359,690 |
| 2018-12-14 | $21.65 | $21.71 | $21.31 | $21.32 | $19.28 | 668,400 |
| 2018-12-13 | $21.35 | $21.84 | $21.31 | $21.63 | $19.56 | 984,700 |
| 2018-12-12 | $21.48 | $21.53 | $21.31 | $21.35 | $19.31 | 630,210 |
| 2018-12-11 | $21.50 | $21.58 | $21.28 | $21.43 | $19.38 | 692,330 |
| 2018-12-10 | $21.68 | $21.74 | $21.08 | $21.52 | $19.46 | 1,204,920 |
| 2018-12-07 | $21.28 | $21.75 | $21.28 | $21.75 | $19.67 | 1,545,700 |
| 2018-12-06 | $21.55 | $21.75 | $21.18 | $21.30 | $19.26 | 1,234,540 |
| 2018-12-05 | $21.00 | $21.65 | $20.96 | $21.58 | $19.51 | 1,121,830 |
| 2018-12-04 | $21.08 | $21.42 | $21.03 | $21.35 | $19.31 | 1,465,700 |
| 2018-12-03 | $20.70 | $21.21 | $20.45 | $21.08 | $19.06 | 2,097,250 |
| 2018-11-30 | $20.35 | $20.52 | $20.19 | $20.39 | $18.44 | 896,120 |
| 2018-11-29 | $20.60 | $20.67 | $20.34 | $20.35 | $18.40 | 619,890 |
| 2018-11-28 | $20.45 | $20.69 | $20.24 | $20.54 | $18.57 | 902,780 |
| 2018-11-27 | $20.82 | $20.90 | $20.33 | $20.45 | $18.49 | 1,884,990 |
| 2018-11-26 | $20.51 | $21.88 | $20.51 | $20.99 | $18.98 | 3,597,220 |
| 2018-11-23 | $20.99 | $21.00 | $20.15 | $20.17 | $18.24 | 848,700 |
| 2018-11-22 | $20.92 | $21.05 | $20.77 | $20.98 | $18.97 | 536,570 |
| 2018-11-21 | $20.82 | $20.95 | $20.68 | $20.92 | $18.92 | 481,400 |
| 2018-11-20 | $20.94 | $21.10 | $20.72 | $20.85 | $18.85 | 767,760 |
| 2018-11-19 | $20.93 | $21.26 | $20.88 | $20.91 | $18.91 | 1,034,410 |
| 2018-11-16 | $20.89 | $21.15 | $20.75 | $20.93 | $18.93 | 1,218,990 |
| 2018-11-15 | $20.75 | $20.93 | $20.70 | $20.91 | $18.91 | 732,720 |
| 2018-11-14 | $21.15 | $21.37 | $20.78 | $20.95 | $18.95 | 1,112,400 |
| 2018-11-13 | $20.74 | $20.98 | $20.65 | $20.94 | $18.94 | 1,006,220 |
| 2018-11-12 | $20.31 | $20.84 | $20.31 | $20.82 | $18.83 | 889,390 |
| 2018-11-09 | $20.43 | $20.58 | $20.30 | $20.41 | $18.46 | 474,510 |
| 2018-11-08 | $20.71 | $20.84 | $20.45 | $20.54 | $18.57 | 546,400 |
| 2018-11-07 | $20.72 | $20.95 | $20.61 | $20.67 | $18.69 | 914,650 |
| 2018-11-06 | $20.73 | $20.74 | $20.39 | $20.69 | $18.71 | 877,800 |
| 2018-11-05 | $20.40 | $20.76 | $20.34 | $20.63 | $18.66 | 1,345,530 |
| 2018-11-02 | $20.77 | $20.77 | $20.31 | $20.53 | $18.57 | 1,225,550 |
| 2018-11-01 | $20.33 | $20.37 | $20.03 | $20.03 | $18.11 | 759,860 |
| 2018-10-31 | $20.16 | $20.40 | $19.93 | $20.29 | $18.35 | 922,670 |
| 2018-10-30 | $19.73 | $20.20 | $19.69 | $20.05 | $18.13 | 1,022,090 |
| 2018-10-29 | $20.05 | $20.10 | $19.56 | $19.92 | $18.01 | 1,307,420 |
| 2018-10-26 | $19.70 | $20.09 | $19.63 | $20.05 | $18.13 | 1,678,920 |
| 2018-10-25 | $19.38 | $19.52 | $19.20 | $19.51 | $17.64 | 618,100 |
| 2018-10-24 | $19.22 | $19.66 | $19.16 | $19.66 | $17.78 | 992,370 |
| 2018-10-23 | $19.72 | $19.74 | $19.25 | $19.31 | $17.46 | 751,440 |
| 2018-10-22 | $19.06 | $19.84 | $19.00 | $19.76 | $17.87 | 1,236,780 |
| 2018-10-19 | $18.50 | $19.02 | $18.40 | $18.97 | $17.15 | 828,490 |
| 2018-10-18 | $18.59 | $18.85 | $18.40 | $18.66 | $16.87 | 710,340 |
| 2018-10-17 | $18.85 | $18.99 | $18.50 | $18.64 | $16.86 | 664,460 |
| 2018-10-16 | $19.14 | $19.17 | $18.68 | $18.72 | $16.93 | 686,980 |
| 2018-10-15 | $19.50 | $19.63 | $19.01 | $19.16 | $17.33 | 582,240 |
| 2018-10-12 | $19.05 | $19.43 | $18.87 | $19.40 | $17.54 | 823,190 |
| 2018-10-11 | $19.77 | $19.84 | $18.88 | $19.00 | $17.18 | 1,195,030 |
| 2018-10-10 | $19.90 | $19.97 | $19.72 | $19.95 | $18.04 | 684,130 |
| 2018-10-09 | $20.11 | $20.34 | $19.70 | $19.83 | $17.93 | 1,180,560 |
| 2018-10-08 | $20.20 | $20.42 | $19.93 | $20.15 | $18.22 | 778,890 |
| 2018-10-05 | $20.43 | $20.43 | $20.43 | $20.43 | $18.47 | 0 |
| 2018-10-04 | $20.43 | $20.43 | $20.43 | $20.43 | $18.47 | 0 |
| 2018-10-03 | $20.43 | $20.43 | $20.43 | $20.43 | $18.47 | 0 |
| 2018-10-02 | $20.43 | $20.43 | $20.43 | $20.43 | $18.47 | 0 |
| 2018-10-01 | $20.43 | $20.43 | $20.43 | $20.43 | $18.47 | 0 |
| 2018-09-28 | $20.43 | $20.56 | $20.28 | $20.43 | $18.47 | 629,540 |
| 2018-09-27 | $20.51 | $20.63 | $20.20 | $20.43 | $18.47 | 673,210 |
| 2018-09-26 | $20.42 | $20.65 | $20.38 | $20.53 | $18.57 | 944,390 |
| 2018-09-25 | $20.53 | $20.53 | $20.31 | $20.42 | $18.47 | 536,780 |
| 2018-09-24 | $20.53 | $20.53 | $20.53 | $20.53 | $18.57 | 0 |
| 2018-09-21 | $20.35 | $20.63 | $20.30 | $20.53 | $18.57 | 603,500 |
| 2018-09-20 | $20.33 | $20.57 | $20.20 | $20.49 | $18.53 | 759,720 |
| 2018-09-19 | $20.23 | $20.46 | $20.20 | $20.25 | $18.31 | 509,700 |
| 2018-09-18 | $20.05 | $20.34 | $20.00 | $20.31 | $18.37 | 545,240 |
| 2018-09-17 | $19.93 | $20.19 | $19.93 | $20.06 | $18.14 | 558,580 |
| 2018-09-14 | $20.23 | $20.23 | $19.94 | $20.17 | $18.24 | 489,280 |
| 2018-09-13 | $20.07 | $20.20 | $19.96 | $20.16 | $18.23 | 415,000 |
| 2018-09-12 | $19.88 | $20.17 | $19.79 | $20.07 | $18.15 | 686,100 |
| 2018-09-11 | $19.63 | $19.98 | $19.63 | $19.87 | $17.97 | 520,090 |
| 2018-09-10 | $20.01 | $20.01 | $19.66 | $19.75 | $17.86 | 459,980 |
| 2018-09-07 | $19.79 | $20.04 | $19.75 | $19.93 | $18.02 | 603,530 |
| 2018-09-06 | $19.89 | $20.04 | $19.70 | $19.77 | $17.88 | 601,140 |
| 2018-09-05 | $20.07 | $20.29 | $19.86 | $19.96 | $18.05 | 1,013,830 |
| 2018-09-04 | $19.76 | $20.14 | $19.76 | $20.08 | $18.16 | 1,052,500 |
| 2018-09-03 | $19.81 | $19.92 | $19.60 | $19.77 | $17.88 | 662,040 |
| 2018-08-31 | $19.55 | $19.92 | $19.46 | $19.81 | $17.91 | 1,115,040 |
| 2018-08-30 | $19.47 | $19.72 | $19.43 | $19.59 | $17.72 | 1,160,010 |
| 2018-08-29 | $19.29 | $19.44 | $19.13 | $19.34 | $17.49 | 337,800 |
| 2018-08-28 | $19.13 | $19.48 | $19.09 | $19.29 | $17.44 | 656,210 |
| 2018-08-27 | $18.96 | $19.15 | $18.91 | $19.13 | $17.30 | 359,110 |
| 2018-08-24 | $18.75 | $18.92 | $18.70 | $18.83 | $17.03 | 262,500 |
| 2018-08-23 | $18.87 | $18.92 | $18.70 | $18.82 | $17.02 | 415,000 |
| 2018-08-22 | $18.95 | $18.95 | $18.62 | $18.87 | $17.06 | 269,860 |
| 2018-08-21 | $18.76 | $19.10 | $18.71 | $19.03 | $17.21 | 417,310 |
| 2018-08-20 | $18.91 | $18.95 | $18.49 | $18.84 | $17.04 | 567,300 |
| 2018-08-17 | $19.17 | $19.25 | $18.89 | $18.91 | $17.10 | 415,230 |
| 2018-08-16 | $19.17 | $19.33 | $18.93 | $19.11 | $17.28 | 359,350 |
| 2018-08-15 | $19.50 | $19.56 | $19.10 | $19.18 | $17.34 | 609,150 |
| 2018-08-14 | $19.51 | $19.55 | $19.37 | $19.50 | $17.63 | 380,980 |
| 2018-08-13 | $19.48 | $19.57 | $19.26 | $19.55 | $17.68 | 439,300 |
| 2018-08-10 | $19.60 | $19.68 | $19.38 | $19.54 | $17.67 | 397,100 |
| 2018-08-09 | $19.18 | $19.61 | $19.18 | $19.45 | $17.59 | 716,080 |
| 2018-08-08 | $19.42 | $19.54 | $19.27 | $19.31 | $17.46 | 497,260 |
| 2018-08-07 | $19.14 | $19.56 | $18.93 | $19.42 | $17.56 | 622,580 |
| 2018-08-06 | $19.28 | $19.39 | $18.90 | $18.99 | $17.17 | 696,960 |
| 2018-08-03 | $19.21 | $19.57 | $19.16 | $19.28 | $17.43 | 688,430 |
| 2018-08-02 | $19.59 | $19.63 | $19.13 | $19.27 | $17.43 | 929,240 |
| 2018-08-01 | $19.73 | $19.98 | $19.63 | $19.71 | $17.82 | 1,135,080 |
| 2018-07-31 | $19.40 | $19.77 | $19.40 | $19.70 | $17.81 | 664,550 |
| 2018-07-30 | $19.73 | $19.80 | $19.37 | $19.44 | $17.58 | 855,430 |
| 2018-07-27 | $19.70 | $19.81 | $19.61 | $19.73 | $17.84 | 773,000 |
| 2018-07-26 | $19.83 | $19.91 | $19.66 | $19.70 | $17.81 | 767,100 |
| 2018-07-25 | $19.99 | $19.99 | $19.74 | $19.82 | $17.92 | 657,560 |
| 2018-07-24 | $19.67 | $19.97 | $19.65 | $19.92 | $18.01 | 1,275,570 |
| 2018-07-23 | $19.45 | $19.70 | $19.21 | $19.66 | $17.78 | 821,800 |
| 2018-07-20 | $19.20 | $19.54 | $19.17 | $19.45 | $17.59 | 707,240 |
| 2018-07-19 | $19.59 | $19.65 | $19.22 | $19.30 | $17.45 | 807,400 |
| 2018-07-18 | $19.74 | $19.79 | $19.57 | $19.59 | $17.72 | 691,210 |
| 2018-07-17 | $19.73 | $19.74 | $19.45 | $19.74 | $17.85 | 778,810 |
| 2018-07-16 | $19.80 | $19.89 | $19.61 | $19.65 | $17.77 | 948,620 |
| 2018-07-13 | $20.10 | $20.10 | $19.70 | $19.83 | $17.93 | 2,174,520 |
| 2018-07-12 | $20.59 | $21.39 | $20.59 | $21.36 | $18.38 | 2,629,790 |
| 2018-07-11 | $20.50 | $20.78 | $20.34 | $20.59 | $17.72 | 1,210,650 |
| 2018-07-10 | $20.51 | $20.79 | $20.47 | $20.69 | $17.80 | 1,264,800 |
| 2018-07-09 | $20.27 | $20.59 | $20.27 | $20.49 | $17.63 | 1,425,260 |
| 2018-07-06 | $19.91 | $20.16 | $19.39 | $19.91 | $17.13 | 849,400 |
| 2018-07-05 | $20.20 | $20.20 | $19.81 | $19.86 | $17.09 | 577,680 |
| 2018-07-04 | $20.43 | $20.55 | $19.99 | $20.11 | $17.30 | 694,300 |
| 2018-07-03 | $20.31 | $20.49 | $19.59 | $20.44 | $17.59 | 1,077,200 |
| 2018-07-02 | $20.72 | $20.72 | $20.20 | $20.33 | $17.49 | 1,095,600 |
| 2018-06-29 | $20.28 | $20.66 | $20.19 | $20.62 | $17.74 | 749,390 |
| 2018-06-28 | $20.42 | $20.55 | $20.11 | $20.27 | $17.44 | 847,980 |
| 2018-06-27 | $20.82 | $20.92 | $20.30 | $20.39 | $17.55 | 1,036,900 |
| 2018-06-26 | $20.58 | $20.92 | $20.41 | $20.89 | $17.98 | 1,153,730 |
| 2018-06-25 | $20.78 | $21.10 | $20.72 | $20.82 | $17.92 | 1,344,480 |
| 2018-06-22 | $20.11 | $20.65 | $20.11 | $20.60 | $17.73 | 881,420 |
| 2018-06-21 | $20.46 | $20.83 | $20.25 | $20.43 | $17.58 | 1,297,180 |
| 2018-06-20 | $19.96 | $20.68 | $19.92 | $20.51 | $17.65 | 1,776,400 |
| 2018-06-19 | $21.75 | $21.75 | $19.99 | $20.08 | $17.28 | 3,590,780 |
| 2018-06-18 | $22.21 | $22.21 | $22.21 | $22.21 | $19.11 | 0 |
| 2018-06-15 | $22.54 | $22.76 | $22.00 | $22.21 | $19.11 | 1,925,040 |
| 2018-06-14 | $22.65 | $23.19 | $22.51 | $22.54 | $19.40 | 2,155,130 |
| 2018-06-13 | $22.90 | $22.99 | $22.70 | $22.81 | $19.63 | 2,266,540 |
| 2018-06-12 | $22.16 | $23.09 | $22.16 | $23.08 | $19.86 | 3,879,100 |
| 2018-06-11 | $22.11 | $22.44 | $22.05 | $22.14 | $19.05 | 1,151,100 |
| 2018-06-08 | $22.33 | $22.45 | $21.96 | $22.31 | $19.20 | 1,828,400 |
| 2018-06-07 | $22.68 | $22.77 | $22.13 | $22.30 | $19.19 | 2,120,810 |
| 2018-06-06 | $22.37 | $22.95 | $22.29 | $22.75 | $19.58 | 2,888,550 |
| 2018-06-05 | $22.40 | $22.60 | $22.17 | $22.49 | $19.35 | 2,315,760 |
| 2018-06-04 | $21.67 | $22.46 | $21.54 | $22.42 | $19.29 | 2,856,550 |
| 2018-06-01 | $21.82 | $22.10 | $21.50 | $21.56 | $18.55 | 1,722,880 |
| 2018-05-31 | $20.98 | $21.84 | $20.98 | $21.83 | $18.78 | 2,315,070 |
| 2018-05-30 | $21.33 | $21.44 | $20.79 | $20.85 | $17.94 | 1,419,800 |
| 2018-05-29 | $21.40 | $21.69 | $21.21 | $21.46 | $18.47 | 1,053,000 |
| 2018-05-28 | $21.31 | $21.50 | $21.11 | $21.30 | $18.33 | 1,032,180 |
| 2018-05-25 | $21.65 | $21.78 | $21.36 | $21.47 | $18.47 | 979,380 |
| 2018-05-24 | $21.25 | $21.78 | $21.22 | $21.64 | $18.62 | 1,988,130 |
| 2018-05-23 | $21.30 | $21.55 | $21.21 | $21.38 | $18.40 | 1,446,950 |
| 2018-05-22 | $21.38 | $21.48 | $21.20 | $21.35 | $18.37 | 806,700 |
| 2018-05-21 | $21.27 | $21.45 | $21.27 | $21.38 | $18.40 | 1,093,360 |
| 2018-05-18 | $21.21 | $21.31 | $20.75 | $21.18 | $18.22 | 1,377,920 |
| 2018-05-17 | $21.22 | $21.49 | $21.18 | $21.28 | $18.31 | 1,195,420 |
| 2018-05-16 | $21.25 | $21.38 | $21.13 | $21.19 | $18.23 | 960,800 |
| 2018-05-15 | $21.44 | $21.61 | $21.15 | $21.41 | $18.42 | 1,404,810 |
| 2018-05-14 | $21.20 | $21.80 | $21.20 | $21.49 | $18.49 | 2,487,880 |
| 2018-05-11 | $21.36 | $21.45 | $21.16 | $21.24 | $18.28 | 1,475,150 |
| 2018-05-10 | $20.98 | $21.40 | $20.95 | $21.36 | $18.38 | 2,110,800 |
| 2018-05-09 | $20.65 | $21.16 | $20.64 | $20.98 | $18.05 | 1,611,300 |
| 2018-05-08 | $20.47 | $20.77 | $20.47 | $20.74 | $17.85 | 1,346,210 |
| 2018-05-07 | $20.48 | $20.56 | $20.34 | $20.48 | $17.62 | 1,270,570 |
| 2018-05-04 | $20.34 | $20.55 | $20.20 | $20.44 | $17.59 | 1,167,260 |
| 2018-05-03 | $20.02 | $20.34 | $19.87 | $20.32 | $17.48 | 1,740,420 |
| 2018-05-02 | $19.97 | $20.10 | $19.90 | $19.99 | $17.20 | 1,254,300 |
| 2018-05-01 | $19.88 | $19.88 | $19.88 | $19.88 | $17.11 | 0 |
| 2018-04-30 | $19.88 | $19.88 | $19.88 | $19.88 | $17.11 | 0 |
| 2018-04-27 | $19.88 | $20.11 | $19.74 | $19.88 | $17.11 | 2,017,810 |
| 2018-04-26 | $19.65 | $19.90 | $19.57 | $19.60 | $16.87 | 1,248,910 |
| 2018-04-25 | $19.58 | $19.75 | $19.51 | $19.65 | $16.91 | 880,790 |
| 2018-04-24 | $19.07 | $19.68 | $19.05 | $19.60 | $16.87 | 1,509,620 |
| 2018-04-23 | $19.00 | $19.20 | $18.91 | $19.07 | $16.41 | 516,050 |
| 2018-04-20 | $19.51 | $19.55 | $19.05 | $19.08 | $16.42 | 1,030,270 |
| 2018-04-19 | $19.49 | $19.63 | $19.46 | $19.55 | $16.82 | 744,990 |
| 2018-04-18 | $19.65 | $19.68 | $19.32 | $19.55 | $16.82 | 1,052,510 |
| 2018-04-17 | $19.96 | $20.04 | $19.47 | $19.51 | $16.79 | 1,239,700 |
| 2018-04-16 | $20.05 | $20.25 | $19.91 | $19.94 | $17.16 | 1,114,520 |
| 2018-04-13 | $20.08 | $20.15 | $19.95 | $20.02 | $17.23 | 1,242,400 |
| 2018-04-12 | $20.22 | $20.29 | $20.03 | $20.08 | $17.28 | 1,513,900 |
| 2018-04-11 | $20.41 | $20.50 | $20.19 | $20.30 | $17.47 | 1,339,570 |
| 2018-04-10 | $20.21 | $20.40 | $20.08 | $20.36 | $17.52 | 1,091,300 |
| 2018-04-09 | $19.97 | $20.19 | $19.80 | $20.12 | $17.31 | 768,900 |
| 2018-04-06 | $20.04 | $20.04 | $20.04 | $20.04 | $17.24 | 0 |
| 2018-04-05 | $20.04 | $20.04 | $20.04 | $20.04 | $17.24 | 0 |
| 2018-04-04 | $20.08 | $20.18 | $20.01 | $20.04 | $17.24 | 786,800 |
| 2018-04-03 | $20.36 | $20.36 | $20.01 | $20.07 | $17.27 | 958,020 |
| 2018-04-02 | $20.43 | $20.50 | $20.31 | $20.35 | $17.51 | 738,860 |
| 2018-03-30 | $20.36 | $20.65 | $20.25 | $20.41 | $17.56 | 1,024,740 |
| 2018-03-29 | $20.10 | $20.45 | $20.10 | $20.35 | $17.51 | 1,046,260 |
| 2018-03-28 | $20.10 | $20.24 | $20.01 | $20.13 | $17.32 | 624,480 |
| 2018-03-27 | $20.16 | $20.44 | $20.16 | $20.35 | $17.51 | 783,900 |
| 2018-03-26 | $19.88 | $20.08 | $19.71 | $20.04 | $17.24 | 850,810 |
| 2018-03-23 | $20.84 | $20.84 | $19.91 | $19.99 | $17.20 | 2,176,770 |
| 2018-03-22 | $21.24 | $21.37 | $21.00 | $21.14 | $18.19 | 875,740 |
| 2018-03-21 | $21.15 | $21.45 | $21.11 | $21.28 | $18.31 | 1,445,420 |
| 2018-03-20 | $21.11 | $21.22 | $20.94 | $21.10 | $18.16 | 832,190 |
| 2018-03-19 | $21.29 | $21.32 | $21.12 | $21.13 | $18.18 | 900,780 |
| 2018-03-16 | $21.23 | $21.31 | $21.12 | $21.27 | $18.30 | 785,230 |
| 2018-03-15 | $21.38 | $21.43 | $21.09 | $21.24 | $18.28 | 960,340 |
| 2018-03-14 | $21.63 | $21.69 | $21.35 | $21.40 | $18.41 | 920,670 |
| 2018-03-13 | $21.81 | $21.88 | $21.65 | $21.66 | $18.64 | 888,460 |
| 2018-03-12 | $21.83 | $21.92 | $21.72 | $21.87 | $18.82 | 1,234,130 |
| 2018-03-09 | $21.60 | $21.85 | $21.55 | $21.84 | $18.79 | 1,216,790 |
| 2018-03-08 | $21.47 | $21.61 | $21.40 | $21.59 | $18.58 | 762,060 |
| 2018-03-07 | $21.65 | $21.67 | $21.45 | $21.53 | $18.53 | 669,740 |
| 2018-03-06 | $21.41 | $21.65 | $21.36 | $21.63 | $18.61 | 841,760 |
| 2018-03-05 | $21.35 | $21.45 | $21.27 | $21.43 | $18.44 | 606,900 |
| 2018-03-02 | $21.42 | $21.55 | $21.30 | $21.35 | $18.37 | 846,700 |
| 2018-03-01 | $21.39 | $21.55 | $21.26 | $21.40 | $18.41 | 1,167,120 |
| 2018-02-28 | $21.45 | $21.54 | $21.28 | $21.42 | $18.43 | 613,210 |
| 2018-02-27 | $21.81 | $21.83 | $21.43 | $21.54 | $18.53 | 971,490 |
| 2018-02-26 | $21.52 | $21.84 | $21.46 | $21.76 | $18.72 | 1,407,870 |
| 2018-02-23 | $21.56 | $21.68 | $21.32 | $21.46 | $18.47 | 1,096,000 |
| 2018-02-22 | $21.35 | $22.29 | $21.21 | $21.67 | $18.65 | 1,858,620 |
| 2018-02-21 | $21.23 | $21.23 | $21.23 | $21.23 | $18.27 | 0 |
| 2018-02-20 | $21.23 | $21.23 | $21.23 | $21.23 | $18.27 | 0 |
| 2018-02-19 | $21.23 | $21.23 | $21.23 | $21.23 | $18.27 | 0 |
| 2018-02-16 | $21.23 | $21.23 | $21.23 | $21.23 | $18.27 | 0 |
| 2018-02-15 | $21.23 | $21.23 | $21.23 | $21.23 | $18.27 | 0 |
| 2018-02-14 | $21.21 | $21.27 | $21.07 | $21.23 | $18.27 | 339,410 |
| 2018-02-13 | $21.18 | $21.34 | $21.11 | $21.21 | $18.25 | 574,040 |
| 2018-02-12 | $21.05 | $21.26 | $20.75 | $21.18 | $18.22 | 896,830 |
| 2018-02-09 | $21.91 | $21.98 | $20.54 | $20.91 | $17.99 | 1,624,230 |
| 2018-02-08 | $22.17 | $22.37 | $22.10 | $22.28 | $19.17 | 549,300 |
| 2018-02-07 | $22.18 | $22.28 | $21.88 | $22.10 | $19.02 | 851,550 |
| 2018-02-06 | $22.00 | $22.38 | $21.96 | $22.02 | $18.95 | 1,414,450 |
| 2018-02-05 | $22.09 | $22.60 | $22.09 | $22.54 | $19.40 | 893,500 |
| 2018-02-02 | $22.49 | $22.62 | $22.06 | $22.60 | $19.45 | 825,090 |
| 2018-02-01 | $23.22 | $23.27 | $22.50 | $22.50 | $19.36 | 1,400,240 |
| 2018-01-31 | $23.25 | $23.42 | $23.02 | $23.17 | $19.94 | 883,960 |
| 2018-01-30 | $23.47 | $23.58 | $23.25 | $23.33 | $20.07 | 809,690 |
| 2018-01-29 | $23.50 | $23.69 | $23.32 | $23.48 | $20.20 | 1,115,550 |
| 2018-01-26 | $23.37 | $23.59 | $23.37 | $23.49 | $20.21 | 1,446,400 |
| 2018-01-25 | $23.64 | $23.74 | $23.35 | $23.39 | $20.13 | 1,327,560 |
| 2018-01-24 | $23.71 | $23.75 | $23.50 | $23.64 | $20.34 | 1,186,820 |
| 2018-01-23 | $23.50 | $23.92 | $23.48 | $23.71 | $20.40 | 1,942,250 |
| 2018-01-22 | $23.17 | $23.66 | $23.17 | $23.58 | $20.29 | 1,947,800 |
| 2018-01-19 | $23.34 | $23.35 | $23.07 | $23.16 | $19.93 | 1,255,510 |
| 2018-01-18 | $23.18 | $23.38 | $23.03 | $23.30 | $20.05 | 1,087,000 |
| 2018-01-17 | $22.76 | $23.39 | $22.76 | $23.23 | $19.99 | 2,141,900 |
| 2018-01-16 | $22.53 | $22.77 | $22.53 | $22.75 | $19.58 | 807,360 |
| 2018-01-15 | $22.64 | $22.80 | $22.50 | $22.51 | $19.37 | 1,275,900 |
| 2018-01-12 | $22.80 | $22.93 | $22.59 | $22.62 | $19.46 | 685,850 |
| 2018-01-11 | $22.85 | $22.88 | $22.72 | $22.83 | $19.64 | 609,130 |
| 2018-01-10 | $23.08 | $23.14 | $22.75 | $22.89 | $19.70 | 1,048,600 |
| 2018-01-09 | $22.92 | $23.14 | $22.80 | $23.08 | $19.86 | 1,392,680 |
| 2018-01-08 | $22.78 | $23.17 | $22.77 | $23.07 | $19.85 | 2,181,990 |
| 2018-01-05 | $22.60 | $22.78 | $22.52 | $22.72 | $19.55 | 1,083,630 |
| 2018-01-04 | $22.68 | $22.69 | $22.50 | $22.57 | $19.42 | 888,000 |
| 2018-01-03 | $22.55 | $22.78 | $22.40 | $22.69 | $19.52 | 1,547,800 |
| 2018-01-02 | $22.48 | $22.60 | $22.37 | $22.54 | $19.40 | 936,180 |
| 2018-01-01 | $22.48 | $22.48 | $22.48 | $22.48 | $19.34 | 0 |
| 2017-12-29 | $22.20 | $22.54 | $22.18 | $22.48 | $19.34 | 1,496,940 |
| 2017-12-28 | $22.03 | $22.22 | $21.92 | $22.20 | $19.10 | 1,165,420 |
| 2017-12-27 | $22.02 | $22.12 | $21.93 | $21.99 | $18.92 | 907,560 |
| 2017-12-26 | $22.00 | $22.16 | $21.96 | $22.10 | $19.02 | 861,540 |
| 2017-12-25 | $22.05 | $22.19 | $21.93 | $22.00 | $18.93 | 683,600 |
| 2017-12-22 | $22.10 | $22.16 | $22.04 | $22.05 | $18.97 | 614,850 |
| 2017-12-21 | $22.23 | $22.33 | $21.96 | $22.13 | $19.04 | 980,900 |
| 2017-12-20 | $22.10 | $22.46 | $22.00 | $22.24 | $19.14 | 1,413,110 |
| 2017-12-19 | $22.02 | $22.18 | $22.02 | $22.15 | $19.06 | 632,450 |
| 2017-12-18 | $22.10 | $22.11 | $21.88 | $22.00 | $18.93 | 705,190 |
| 2017-12-15 | $22.23 | $22.23 | $22.03 | $22.10 | $19.02 | 645,650 |
| 2017-12-14 | $22.39 | $22.51 | $22.18 | $22.23 | $19.13 | 874,230 |
| 2017-12-13 | $22.25 | $22.49 | $22.15 | $22.45 | $19.32 | 805,200 |
| 2017-12-12 | $22.46 | $22.46 | $22.21 | $22.29 | $19.18 | 596,560 |
| 2017-12-11 | $22.37 | $22.50 | $22.30 | $22.47 | $19.33 | 820,680 |
| 2017-12-08 | $22.22 | $22.38 | $22.18 | $22.37 | $19.25 | 957,390 |
| 2017-12-07 | $22.10 | $22.24 | $21.97 | $22.22 | $19.12 | 841,400 |
| 2017-12-06 | $22.00 | $22.13 | $21.88 | $22.12 | $19.03 | 626,780 |
| 2017-12-05 | $22.27 | $22.30 | $21.88 | $22.01 | $18.94 | 1,164,570 |
| 2017-12-04 | $22.24 | $22.43 | $22.20 | $22.29 | $19.18 | 816,110 |
| 2017-12-01 | $22.32 | $22.40 | $22.19 | $22.32 | $19.21 | 1,008,470 |
| 2017-11-30 | $22.69 | $22.69 | $22.19 | $22.32 | $19.21 | 1,254,070 |
| 2017-11-29 | $22.58 | $22.80 | $22.38 | $22.69 | $19.52 | 794,830 |
| 2017-11-28 | $22.38 | $22.60 | $22.38 | $22.60 | $19.45 | 891,700 |
| 2017-11-27 | $22.67 | $22.78 | $22.30 | $22.38 | $19.26 | 730,910 |
| 2017-11-24 | $22.49 | $22.76 | $22.40 | $22.71 | $19.54 | 662,710 |
| 2017-11-23 | $22.93 | $22.99 | $22.41 | $22.43 | $19.30 | 1,182,930 |
| 2017-11-22 | $23.03 | $23.21 | $22.87 | $22.89 | $19.70 | 1,178,510 |
| 2017-11-21 | $22.73 | $23.00 | $22.70 | $22.99 | $19.78 | 1,327,000 |
| 2017-11-20 | $22.80 | $22.85 | $22.38 | $22.71 | $19.54 | 1,407,850 |
| 2017-11-17 | $23.30 | $23.37 | $22.65 | $22.76 | $19.58 | 2,402,020 |
| 2017-11-16 | $23.34 | $23.41 | $23.21 | $23.33 | $20.07 | 680,790 |
| 2017-11-15 | $23.63 | $23.63 | $23.25 | $23.29 | $20.04 | 1,295,540 |
| 2017-11-14 | $23.82 | $23.87 | $23.52 | $23.63 | $20.33 | 871,750 |
| 2017-11-13 | $23.76 | $23.86 | $23.61 | $23.81 | $20.49 | 1,109,450 |
| 2017-11-10 | $23.74 | $23.78 | $23.59 | $23.65 | $20.35 | 920,880 |
| 2017-11-09 | $23.72 | $23.80 | $23.65 | $23.74 | $20.43 | 975,090 |
| 2017-11-08 | $23.76 | $23.95 | $23.69 | $23.78 | $20.46 | 1,221,430 |
| 2017-11-07 | $23.54 | $23.81 | $23.44 | $23.73 | $20.42 | 1,304,560 |
| 2017-11-06 | $23.43 | $23.63 | $23.32 | $23.54 | $20.26 | 1,344,110 |
| 2017-11-03 | $23.87 | $23.97 | $23.43 | $23.51 | $20.23 | 1,703,720 |
| 2017-11-02 | $24.34 | $24.37 | $23.91 | $23.94 | $20.60 | 1,403,560 |
| 2017-11-01 | $24.28 | $24.45 | $24.19 | $24.33 | $20.94 | 1,584,130 |
| 2017-10-31 | $24.08 | $24.36 | $24.05 | $24.32 | $20.93 | 950,640 |
| 2017-10-30 | $24.29 | $24.44 | $23.79 | $24.18 | $20.81 | 1,798,490 |
| 2017-10-27 | $24.21 | $24.47 | $24.21 | $24.45 | $21.04 | 1,824,220 |
| 2017-10-26 | $24.13 | $24.25 | $24.04 | $24.17 | $20.80 | 1,340,210 |
| 2017-10-25 | $24.02 | $24.11 | $23.92 | $24.10 | $20.74 | 876,960 |
| 2017-10-24 | $24.14 | $24.19 | $23.93 | $24.02 | $20.67 | 980,100 |
| 2017-10-23 | $24.30 | $24.39 | $24.03 | $24.11 | $20.75 | 1,944,270 |
| 2017-10-20 | $24.50 | $24.98 | $24.27 | $24.52 | $21.10 | 3,025,780 |
| 2017-10-19 | $24.01 | $24.13 | $23.69 | $23.87 | $20.54 | 1,636,800 |
| 2017-10-18 | $24.56 | $24.56 | $24.01 | $24.06 | $20.70 | 2,627,180 |
| 2017-10-17 | $24.55 | $24.65 | $24.50 | $24.55 | $21.12 | 934,020 |
| 2017-10-16 | $25.10 | $25.14 | $24.55 | $24.56 | $21.13 | 1,963,460 |
| 2017-10-13 | $25.08 | $25.13 | $24.92 | $25.10 | $21.60 | 1,099,920 |
| 2017-10-12 | $25.09 | $25.27 | $24.90 | $25.06 | $21.56 | 1,469,220 |
| 2017-10-11 | $25.35 | $25.35 | $25.02 | $25.09 | $21.59 | 2,331,860 |
| 2017-10-10 | $24.92 | $25.46 | $24.80 | $25.40 | $21.86 | 3,823,690 |
| 2017-10-09 | $24.70 | $24.95 | $24.50 | $24.94 | $21.46 | 2,253,860 |
| 2017-10-06 | $24.52 | $24.52 | $24.52 | $24.52 | $21.10 | 0 |
| 2017-10-05 | $24.52 | $24.52 | $24.52 | $24.52 | $21.10 | 0 |
| 2017-10-04 | $24.52 | $24.52 | $24.52 | $24.52 | $21.10 | 0 |
| 2017-10-03 | $24.52 | $24.52 | $24.52 | $24.52 | $21.10 | 0 |
| 2017-10-02 | $24.52 | $24.52 | $24.52 | $24.52 | $21.10 | 0 |
| 2017-09-29 | $24.42 | $24.58 | $24.42 | $24.52 | $21.10 | 798,090 |
| 2017-09-28 | $24.66 | $24.69 | $24.42 | $24.43 | $21.02 | 1,232,290 |
| 2017-09-27 | $24.58 | $24.73 | $24.49 | $24.65 | $21.21 | 1,305,140 |
| 2017-09-26 | $24.41 | $24.59 | $24.39 | $24.47 | $21.06 | 819,250 |
| 2017-09-25 | $24.48 | $24.60 | $24.42 | $24.46 | $21.05 | 1,100,590 |
| 2017-09-22 | $24.71 | $24.74 | $24.40 | $24.46 | $21.05 | 1,618,360 |
| 2017-09-21 | $24.73 | $24.90 | $24.63 | $24.71 | $21.26 | 1,619,860 |
| 2017-09-20 | $24.91 | $24.95 | $24.62 | $24.74 | $21.29 | 2,120,640 |
| 2017-09-19 | $25.11 | $25.17 | $24.91 | $24.94 | $21.46 | 1,303,730 |
| 2017-09-18 | $24.91 | $25.10 | $24.86 | $25.09 | $21.59 | 1,344,000 |
| 2017-09-15 | $25.14 | $25.18 | $24.82 | $24.85 | $21.38 | 1,685,430 |
| 2017-09-14 | $25.10 | $25.25 | $24.98 | $25.03 | $21.54 | 1,963,670 |
| 2017-09-13 | $24.96 | $25.18 | $24.91 | $25.02 | $21.53 | 1,865,200 |
| 2017-09-12 | $25.63 | $25.76 | $25.02 | $25.04 | $21.55 | 4,354,610 |
| 2017-09-11 | $25.60 | $25.85 | $25.50 | $25.63 | $22.05 | 2,430,150 |
| 2017-09-08 | $25.51 | $25.65 | $25.44 | $25.62 | $22.05 | 2,803,380 |
| 2017-09-07 | $25.59 | $25.74 | $25.38 | $25.40 | $21.86 | 3,387,690 |
| 2017-09-06 | $25.92 | $25.93 | $25.37 | $25.57 | $22.00 | 5,252,080 |
| 2017-09-05 | $25.88 | $26.32 | $25.80 | $25.97 | $22.35 | 5,462,320 |
| 2017-09-04 | $26.99 | $27.09 | $26.00 | $26.04 | $22.41 | 9,780,170 |
| 2017-09-01 | $27.01 | $27.12 | $26.52 | $26.93 | $23.17 | 7,227,190 |
| 2017-08-31 | $27.40 | $27.82 | $26.92 | $27.14 | $23.35 | 8,434,460 |
| 2017-08-30 | $28.50 | $28.54 | $27.04 | $27.43 | $23.60 | 11,219,190 |
| 2017-08-29 | $26.14 | $28.49 | $26.03 | $28.49 | $24.51 | 15,152,620 |
| 2017-08-28 | $25.99 | $26.19 | $25.71 | $25.90 | $22.29 | 4,272,870 |
| 2017-08-25 | $25.30 | $25.85 | $25.21 | $25.78 | $22.18 | 4,243,460 |
| 2017-08-24 | $25.55 | $25.74 | $25.27 | $25.37 | $21.83 | 3,359,250 |
| 2017-08-23 | $25.40 | $25.61 | $25.05 | $25.55 | $21.99 | 2,808,420 |
| 2017-08-22 | $25.50 | $25.68 | $25.20 | $25.33 | $21.80 | 2,119,910 |
| 2017-08-21 | $25.39 | $25.88 | $25.08 | $25.59 | $22.02 | 3,885,820 |
| 2017-08-18 | $25.00 | $25.90 | $24.83 | $25.40 | $21.86 | 4,021,050 |
| 2017-08-17 | $24.47 | $25.38 | $24.35 | $25.18 | $21.67 | 3,701,600 |
| 2017-08-16 | $24.36 | $24.52 | $24.23 | $24.47 | $21.06 | 1,157,870 |
| 2017-08-15 | $24.36 | $24.68 | $24.25 | $24.29 | $20.90 | 1,706,030 |
| 2017-08-14 | $24.27 | $24.43 | $24.11 | $24.40 | $21.00 | 1,523,300 |
| 2017-08-11 | $24.31 | $24.42 | $24.21 | $24.28 | $20.89 | 1,435,000 |
| 2017-08-10 | $24.41 | $24.60 | $24.20 | $24.45 | $21.04 | 1,856,490 |
| 2017-08-09 | $24.62 | $24.64 | $24.30 | $24.36 | $20.96 | 1,990,980 |
| 2017-08-08 | $24.48 | $24.70 | $24.30 | $24.62 | $21.18 | 2,844,800 |
| 2017-08-07 | $24.90 | $25.10 | $24.38 | $24.44 | $21.03 | 3,829,670 |
| 2017-08-04 | $25.45 | $25.82 | $25.04 | $25.15 | $21.64 | 3,921,260 |
| 2017-08-03 | $25.25 | $25.55 | $24.88 | $25.45 | $21.90 | 2,991,010 |
| 2017-08-02 | $25.30 | $25.56 | $25.17 | $25.26 | $21.74 | 1,982,160 |
| 2017-08-01 | $25.43 | $25.86 | $25.08 | $25.26 | $21.74 | 2,472,120 |
| 2017-07-31 | $25.19 | $25.60 | $25.00 | $25.59 | $22.02 | 2,920,720 |
| 2017-07-28 | $25.21 | $25.46 | $25.05 | $25.12 | $21.62 | 1,616,170 |
| 2017-07-27 | $25.75 | $25.75 | $24.88 | $25.21 | $21.69 | 3,448,030 |
| 2017-07-26 | $25.21 | $25.96 | $24.92 | $25.86 | $22.25 | 5,809,490 |
| 2017-07-25 | $25.40 | $25.75 | $25.15 | $25.29 | $21.76 | 4,111,450 |
| 2017-07-24 | $24.85 | $26.50 | $24.72 | $25.80 | $22.20 | 8,536,940 |
| 2017-07-21 | $24.05 | $25.30 | $23.83 | $24.68 | $21.24 | 3,203,420 |
| 2017-07-20 | $23.75 | $24.07 | $23.67 | $23.97 | $20.63 | 1,563,520 |
| 2017-07-19 | $23.26 | $23.85 | $23.13 | $23.79 | $20.47 | 2,460,920 |
| 2017-07-18 | $23.31 | $23.50 | $22.88 | $23.23 | $19.99 | 1,711,220 |
| 2017-07-17 | $24.40 | $24.40 | $23.22 | $23.26 | $20.01 | 2,918,940 |
| 2017-07-14 | $24.50 | $24.58 | $24.10 | $24.49 | $21.07 | 2,974,210 |
| 2017-07-13 | $25.53 | $25.72 | $25.39 | $25.57 | $21.13 | 2,566,990 |
| 2017-07-12 | $25.86 | $25.96 | $25.30 | $25.57 | $21.13 | 2,453,060 |
| 2017-07-11 | $25.88 | $26.07 | $25.71 | $25.92 | $21.42 | 3,013,090 |
| 2017-07-10 | $25.48 | $26.10 | $25.36 | $26.00 | $21.49 | 4,507,390 |
| 2017-07-07 | $25.51 | $25.53 | $25.20 | $25.50 | $21.07 | 2,972,500 |
| 2017-07-06 | $25.51 | $25.69 | $25.27 | $25.30 | $20.91 | 2,598,810 |
| 2017-07-05 | $25.58 | $25.58 | $25.34 | $25.51 | $21.08 | 1,268,060 |
| 2017-07-04 | $25.65 | $25.68 | $25.35 | $25.52 | $21.09 | 1,456,230 |
| 2017-07-03 | $25.41 | $25.70 | $25.39 | $25.69 | $21.23 | 1,738,160 |
| 2017-06-30 | $25.39 | $25.42 | $25.30 | $25.38 | $20.97 | 762,960 |
| 2017-06-29 | $25.38 | $25.50 | $25.25 | $25.40 | $20.99 | 1,138,640 |
| 2017-06-28 | $25.63 | $25.70 | $25.30 | $25.32 | $20.92 | 1,833,490 |
| 2017-06-27 | $25.10 | $25.95 | $25.10 | $25.75 | $21.28 | 1,197,020 |
| 2017-06-26 | $25.33 | $25.60 | $25.31 | $25.59 | $21.15 | 1,909,300 |
| 2017-06-23 | $25.40 | $25.62 | $25.00 | $25.47 | $21.05 | 1,954,640 |
| 2017-06-22 | $25.80 | $26.23 | $25.39 | $25.46 | $21.04 | 2,392,310 |
| 2017-06-21 | $25.50 | $25.81 | $25.48 | $25.81 | $21.33 | 1,215,650 |
| 2017-06-20 | $25.60 | $25.75 | $25.49 | $25.58 | $21.14 | 1,110,190 |
| 2017-06-19 | $25.69 | $25.74 | $25.45 | $25.70 | $21.24 | 1,114,330 |
| 2017-06-16 | $25.30 | $25.83 | $25.26 | $25.77 | $21.30 | 1,797,170 |
| 2017-06-15 | $25.64 | $25.78 | $25.31 | $25.40 | $20.99 | 2,692,970 |
| 2017-06-14 | $25.70 | $25.99 | $25.56 | $25.64 | $21.19 | 1,788,180 |
| 2017-06-13 | $25.33 | $25.84 | $25.11 | $25.79 | $21.31 | 2,170,430 |
| 2017-06-12 | $25.08 | $25.45 | $24.78 | $25.39 | $20.98 | 2,992,100 |
| 2017-06-09 | $25.35 | $25.35 | $25.05 | $25.11 | $20.75 | 2,053,040 |
| 2017-06-08 | $25.12 | $25.55 | $24.99 | $25.29 | $20.90 | 3,729,500 |
| 2017-06-07 | $24.97 | $25.17 | $24.81 | $25.08 | $20.73 | 2,551,440 |
| 2017-06-06 | $24.88 | $25.10 | $24.73 | $24.97 | $20.64 | 1,787,980 |
| 2017-06-05 | $24.58 | $24.98 | $24.50 | $24.84 | $20.53 | 3,058,280 |
| 2017-06-02 | $24.12 | $24.58 | $23.86 | $24.57 | $20.30 | 2,822,160 |
| 2017-06-01 | $24.03 | $24.37 | $24.03 | $24.10 | $19.92 | 2,218,250 |
| 2017-05-31 | $24.47 | $24.47 | $24.02 | $24.11 | $19.92 | 1,974,000 |
| 2017-05-30 | $24.24 | $24.24 | $24.24 | $24.24 | $20.03 | 0 |
| 2017-05-29 | $24.24 | $24.24 | $24.24 | $24.24 | $20.03 | 0 |
| 2017-05-26 | $23.85 | $24.33 | $23.70 | $24.24 | $20.03 | 2,710,350 |
| 2017-05-25 | $23.45 | $23.80 | $23.30 | $23.75 | $19.63 | 1,461,640 |
| 2017-05-24 | $23.59 | $23.63 | $22.96 | $23.43 | $19.36 | 1,455,140 |
| 2017-05-23 | $24.00 | $24.16 | $23.50 | $23.59 | $19.49 | 1,471,430 |
| 2017-05-22 | $24.11 | $24.23 | $23.65 | $24.08 | $19.90 | 2,162,890 |
| 2017-05-19 | $23.80 | $24.15 | $23.77 | $24.00 | $19.83 | 1,138,590 |
| 2017-05-18 | $23.80 | $24.10 | $23.62 | $23.87 | $19.73 | 1,426,850 |
| 2017-05-17 | $23.82 | $24.11 | $23.79 | $23.82 | $19.68 | 1,999,150 |
| 2017-05-16 | $23.19 | $23.80 | $23.10 | $23.77 | $19.64 | 1,705,270 |
| 2017-05-15 | $23.18 | $23.43 | $23.18 | $23.23 | $19.20 | 1,134,780 |
| 2017-05-12 | $22.96 | $23.53 | $22.96 | $23.18 | $19.16 | 2,254,520 |
| 2017-05-11 | $22.80 | $23.06 | $22.64 | $23.01 | $19.02 | 2,250,560 |
| 2017-05-10 | $23.13 | $23.18 | $22.83 | $22.89 | $18.92 | 2,087,670 |
| 2017-05-09 | $23.23 | $23.30 | $22.75 | $23.08 | $19.07 | 2,353,140 |
| 2017-05-08 | $23.92 | $24.01 | $23.01 | $23.29 | $19.25 | 1,472,700 |
| 2017-05-05 | $24.10 | $24.23 | $23.86 | $23.91 | $19.76 | 1,465,840 |
| 2017-05-04 | $24.12 | $24.48 | $24.01 | $24.18 | $19.98 | 2,053,650 |
| 2017-05-03 | $23.91 | $24.29 | $23.87 | $24.24 | $20.03 | 2,597,260 |
| 2017-05-02 | $24.12 | $24.17 | $23.81 | $24.00 | $19.83 | 1,634,010 |
| 2017-05-01 | $24.08 | $24.08 | $24.08 | $24.08 | $19.90 | 0 |
| 2017-04-28 | $24.23 | $24.36 | $24.00 | $24.08 | $19.90 | 2,056,090 |
| 2017-04-27 | $24.15 | $24.37 | $23.60 | $24.28 | $20.06 | 3,117,730 |
| 2017-04-26 | $24.03 | $24.18 | $23.89 | $23.99 | $19.83 | 1,240,570 |
| 2017-04-25 | $23.70 | $24.05 | $23.58 | $24.00 | $19.83 | 1,393,360 |
| 2017-04-24 | $24.54 | $24.65 | $23.54 | $23.66 | $19.55 | 3,034,890 |
| 2017-04-21 | $25.15 | $25.28 | $24.60 | $24.68 | $20.40 | 2,471,580 |
| 2017-04-20 | $24.69 | $25.20 | $24.50 | $25.13 | $20.77 | 2,859,650 |
| 2017-04-19 | $24.68 | $24.73 | $24.22 | $24.71 | $20.42 | 2,098,900 |
| 2017-04-18 | $24.66 | $25.24 | $24.50 | $24.73 | $20.44 | 2,492,520 |
| 2017-04-17 | $24.36 | $24.85 | $24.36 | $24.67 | $20.39 | 1,902,430 |
| 2017-04-14 | $25.55 | $25.64 | $24.61 | $24.67 | $20.39 | 4,043,720 |
| 2017-04-13 | $25.45 | $26.14 | $25.30 | $25.71 | $21.25 | 4,351,040 |
| 2017-04-12 | $25.12 | $26.18 | $24.90 | $25.86 | $21.37 | 9,088,280 |
| 2017-04-11 | $24.87 | $25.37 | $24.35 | $25.33 | $20.93 | 5,261,680 |
| 2017-04-10 | $25.28 | $25.30 | $24.79 | $24.87 | $20.55 | 4,051,410 |
| 2017-04-07 | $25.27 | $25.58 | $25.24 | $25.31 | $20.92 | 3,677,260 |
| 2017-04-06 | $25.80 | $25.80 | $25.25 | $25.40 | $20.99 | 5,676,500 |
| 2017-04-05 | $25.70 | $25.94 | $25.56 | $25.85 | $21.36 | 4,569,410 |
| 2017-04-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.32 | 0 |
| 2017-04-03 | $25.80 | $25.80 | $25.80 | $25.80 | $21.32 | 0 |
| 2017-03-31 | $25.90 | $25.98 | $25.25 | $25.80 | $21.32 | 3,511,960 |
| 2017-03-30 | $26.50 | $26.50 | $25.52 | $25.87 | $21.38 | 6,100,620 |
| 2017-03-29 | $25.50 | $26.75 | $25.37 | $26.62 | $22.00 | 7,648,440 |
| 2017-03-28 | $25.60 | $25.75 | $25.10 | $25.38 | $20.97 | 3,106,530 |
| 2017-03-27 | $25.99 | $27.19 | $25.81 | $25.85 | $21.36 | 7,364,460 |
| 2017-03-24 | $25.16 | $25.88 | $25.07 | $25.79 | $21.31 | 4,532,850 |
| 2017-03-23 | $25.30 | $25.48 | $24.85 | $25.21 | $20.83 | 3,599,380 |
| 2017-03-22 | $25.15 | $26.10 | $25.03 | $25.41 | $21.00 | 5,992,080 |
| 2017-03-21 | $24.60 | $25.88 | $24.44 | $25.37 | $20.97 | 7,497,210 |
| 2017-03-20 | $24.17 | $24.69 | $24.10 | $24.61 | $20.34 | 3,257,500 |
| 2017-03-17 | $24.15 | $24.40 | $24.02 | $24.05 | $19.87 | 2,565,570 |
| 2017-03-16 | $23.89 | $24.46 | $23.89 | $24.30 | $20.08 | 3,366,430 |
| 2017-03-15 | $24.01 | $24.10 | $23.81 | $23.86 | $19.72 | 1,378,260 |
| 2017-03-14 | $24.00 | $24.30 | $23.88 | $23.97 | $19.81 | 1,449,940 |
| 2017-03-13 | $23.55 | $24.07 | $23.47 | $23.99 | $19.83 | 1,956,430 |
| 2017-03-10 | $23.54 | $23.66 | $23.50 | $23.55 | $19.46 | 972,080 |
| 2017-03-09 | $23.90 | $23.96 | $23.42 | $23.57 | $19.48 | 1,692,550 |
| 2017-03-08 | $23.95 | $24.08 | $23.85 | $23.94 | $19.78 | 1,456,540 |
| 2017-03-07 | $24.02 | $24.24 | $23.87 | $23.94 | $19.78 | 1,694,040 |
| 2017-03-06 | $23.80 | $24.05 | $23.74 | $24.01 | $19.84 | 1,688,580 |
| 2017-03-03 | $23.75 | $23.82 | $23.63 | $23.73 | $19.61 | 1,343,230 |
| 2017-03-02 | $23.98 | $23.99 | $23.61 | $23.70 | $19.59 | 2,084,040 |
| 2017-03-01 | $23.87 | $24.15 | $23.75 | $23.91 | $19.76 | 2,565,810 |
| 2017-02-28 | $23.98 | $24.15 | $23.68 | $23.92 | $19.77 | 2,370,000 |
| 2017-02-27 | $24.35 | $24.38 | $23.89 | $24.01 | $19.84 | 4,054,870 |
| 2017-02-24 | $23.82 | $24.88 | $23.70 | $24.68 | $20.40 | 5,779,670 |
| 2017-02-23 | $24.18 | $24.37 | $23.73 | $23.93 | $19.78 | 4,680,260 |
| 2017-02-22 | $23.97 | $24.94 | $23.86 | $24.36 | $20.13 | 6,073,420 |
| 2017-02-21 | $23.68 | $24.03 | $23.52 | $23.97 | $19.81 | 3,812,860 |
| 2017-02-20 | $23.37 | $23.88 | $23.34 | $23.66 | $19.55 | 2,305,290 |
| 2017-02-17 | $23.69 | $23.76 | $23.25 | $23.34 | $19.29 | 2,665,790 |
| 2017-02-16 | $23.09 | $23.90 | $23.02 | $23.79 | $19.66 | 4,055,890 |
| 2017-02-15 | $22.89 | $23.34 | $22.88 | $23.08 | $19.07 | 2,226,580 |
| 2017-02-14 | $23.08 | $23.18 | $22.86 | $22.87 | $18.90 | 1,577,260 |
| 2017-02-13 | $23.03 | $23.34 | $23.03 | $23.08 | $19.07 | 2,334,790 |
| 2017-02-10 | $22.73 | $23.94 | $22.67 | $23.26 | $19.22 | 2,814,770 |
| 2017-02-09 | $22.65 | $22.78 | $22.61 | $22.73 | $18.78 | 1,048,060 |
| 2017-02-08 | $22.53 | $22.67 | $22.40 | $22.64 | $18.71 | 991,980 |
| 2017-02-07 | $22.55 | $22.61 | $22.37 | $22.52 | $18.61 | 913,290 |
| 2017-02-06 | $22.29 | $22.62 | $22.27 | $22.59 | $18.67 | 1,085,150 |
| 2017-02-03 | $22.59 | $22.59 | $22.26 | $22.27 | $18.40 | 730,650 |
| 2017-02-02 | $22.51 | $22.51 | $22.51 | $22.51 | $18.60 | 0 |
| 2017-02-01 | $22.51 | $22.51 | $22.51 | $22.51 | $18.60 | 0 |
| 2017-01-31 | $22.51 | $22.51 | $22.51 | $22.51 | $18.60 | 0 |
| 2017-01-30 | $22.51 | $22.51 | $22.51 | $22.51 | $18.60 | 0 |
| 2017-01-27 | $22.51 | $22.51 | $22.51 | $22.51 | $18.60 | 0 |
| 2017-01-26 | $22.50 | $22.52 | $22.39 | $22.51 | $18.60 | 1,108,180 |
| 2017-01-25 | $22.32 | $22.47 | $22.25 | $22.46 | $18.56 | 866,100 |
| 2017-01-24 | $22.35 | $22.45 | $22.29 | $22.36 | $18.48 | 1,098,330 |
| 2017-01-23 | $22.39 | $22.56 | $22.26 | $22.31 | $18.44 | 1,583,710 |
| 2017-01-20 | $22.11 | $22.47 | $22.02 | $22.39 | $18.50 | 1,225,310 |
| 2017-01-19 | $22.06 | $22.25 | $22.04 | $22.12 | $18.28 | 748,840 |
| 2017-01-18 | $22.20 | $22.34 | $22.04 | $22.21 | $18.35 | 953,980 |
| 2017-01-17 | $22.01 | $22.27 | $21.85 | $22.24 | $18.38 | 1,155,390 |
| 2017-01-16 | $22.66 | $22.80 | $21.70 | $22.13 | $18.29 | 1,864,300 |
| 2017-01-13 | $22.87 | $23.03 | $22.70 | $22.71 | $18.77 | 1,628,770 |
| 2017-01-12 | $22.97 | $23.08 | $22.80 | $22.87 | $18.90 | 865,860 |
| 2017-01-11 | $23.28 | $23.44 | $22.95 | $22.96 | $18.97 | 906,950 |
| 2017-01-10 | $23.42 | $23.66 | $23.21 | $23.28 | $19.24 | 1,254,120 |
| 2017-01-09 | $22.99 | $23.48 | $22.93 | $23.45 | $19.38 | 1,459,040 |
| 2017-01-06 | $23.06 | $23.24 | $22.93 | $23.06 | $19.06 | 635,950 |
| 2017-01-05 | $23.05 | $23.20 | $22.91 | $23.06 | $19.06 | 818,870 |
| 2017-01-04 | $22.93 | $23.07 | $22.80 | $23.05 | $19.05 | 1,049,120 |
| 2017-01-03 | $22.65 | $22.95 | $22.64 | $22.88 | $18.91 | 1,243,810 |
| 2017-01-02 | $22.61 | $22.61 | $22.61 | $22.61 | $18.68 | 0 |
| 2016-12-30 | $22.63 | $22.64 | $22.49 | $22.61 | $18.68 | 765,710 |
| 2016-12-29 | $22.49 | $22.66 | $22.42 | $22.56 | $18.64 | 519,950 |
| 2016-12-28 | $22.58 | $22.76 | $22.43 | $22.49 | $18.59 | 794,840 |
| 2016-12-27 | $22.49 | $22.65 | $22.49 | $22.58 | $18.66 | 487,720 |
| 2016-12-26 | $22.21 | $22.59 | $22.01 | $22.53 | $18.62 | 836,930 |
| 2016-12-23 | $22.60 | $22.65 | $22.36 | $22.40 | $18.51 | 744,300 |
| 2016-12-22 | $22.80 | $22.80 | $22.44 | $22.59 | $18.67 | 899,740 |
| 2016-12-21 | $22.53 | $22.88 | $22.53 | $22.77 | $18.82 | 1,330,340 |
| 2016-12-20 | $22.56 | $22.74 | $22.26 | $22.53 | $18.62 | 880,610 |
| 2016-12-19 | $22.44 | $22.70 | $22.33 | $22.52 | $18.61 | 780,100 |
| 2016-12-16 | $22.28 | $22.47 | $22.20 | $22.44 | $18.54 | 862,870 |
| 2016-12-15 | $22.11 | $22.43 | $22.00 | $22.19 | $18.34 | 1,244,410 |
| 2016-12-14 | $22.18 | $22.38 | $22.05 | $22.10 | $18.26 | 1,012,270 |
| 2016-12-13 | $22.30 | $22.52 | $21.92 | $22.27 | $18.40 | 1,576,380 |
| 2016-12-12 | $23.55 | $23.61 | $22.30 | $22.33 | $18.45 | 2,467,430 |
| 2016-12-09 | $23.57 | $23.77 | $23.48 | $23.58 | $19.49 | 937,930 |
| 2016-12-08 | $23.80 | $23.93 | $23.60 | $23.65 | $19.54 | 1,128,470 |
| 2016-12-07 | $23.45 | $23.83 | $23.32 | $23.80 | $19.67 | 1,193,540 |
| 2016-12-06 | $23.30 | $23.57 | $23.13 | $23.45 | $19.38 | 961,570 |
| 2016-12-05 | $23.36 | $23.62 | $23.10 | $23.30 | $19.26 | 1,161,710 |
| 2016-12-02 | $24.07 | $24.39 | $23.48 | $23.55 | $19.46 | 1,964,770 |
| 2016-12-01 | $23.51 | $24.10 | $23.46 | $24.05 | $19.87 | 2,042,680 |
| 2016-11-30 | $23.57 | $23.65 | $23.38 | $23.51 | $19.43 | 1,433,500 |
| 2016-11-29 | $23.92 | $23.98 | $23.57 | $23.58 | $19.49 | 1,990,800 |
| 2016-11-28 | $23.77 | $24.09 | $23.62 | $23.88 | $19.73 | 1,906,100 |
| 2016-11-25 | $23.52 | $23.68 | $23.32 | $23.66 | $19.55 | 1,445,160 |
| 2016-11-24 | $23.60 | $23.87 | $23.35 | $23.49 | $19.41 | 1,705,210 |
| 2016-11-23 | $23.80 | $24.05 | $23.70 | $23.74 | $19.62 | 1,489,540 |
| 2016-11-22 | $23.70 | $23.85 | $23.58 | $23.67 | $19.56 | 1,482,140 |
| 2016-11-21 | $23.64 | $23.88 | $23.56 | $23.62 | $19.52 | 1,425,670 |
| 2016-11-18 | $23.83 | $23.83 | $23.56 | $23.61 | $19.51 | 1,049,670 |
| 2016-11-17 | $23.75 | $23.88 | $23.55 | $23.77 | $19.64 | 978,850 |
| 2016-11-16 | $23.66 | $23.87 | $23.56 | $23.73 | $19.61 | 1,410,150 |
| 2016-11-15 | $23.58 | $24.09 | $23.58 | $23.71 | $19.59 | 2,404,750 |
| 2016-11-14 | $23.38 | $23.56 | $23.25 | $23.55 | $19.46 | 1,744,720 |
| 2016-11-11 | $23.35 | $23.45 | $23.23 | $23.34 | $19.29 | 1,314,490 |
| 2016-11-10 | $23.15 | $23.58 | $23.15 | $23.38 | $19.32 | 2,304,220 |
| 2016-11-09 | $23.27 | $23.58 | $22.80 | $23.02 | $19.02 | 1,942,390 |
| 2016-11-08 | $23.40 | $23.49 | $23.20 | $23.34 | $19.29 | 1,853,770 |
| 2016-11-07 | $23.00 | $23.24 | $22.98 | $23.15 | $19.13 | 1,388,780 |
| 2016-11-04 | $23.28 | $23.28 | $23.03 | $23.09 | $19.08 | 1,708,790 |
| 2016-11-03 | $23.00 | $23.41 | $22.92 | $23.29 | $19.25 | 2,497,340 |
| 2016-11-02 | $22.82 | $23.30 | $22.50 | $23.00 | $19.01 | 3,374,800 |
| 2016-11-01 | $22.72 | $22.95 | $22.65 | $22.80 | $18.84 | 2,278,390 |
| 2016-10-31 | $22.79 | $22.80 | $22.51 | $22.76 | $18.81 | 0 |
| 2016-10-28 | $22.70 | $22.99 | $22.63 | $22.67 | $18.73 | 1,531,600 |
| 2016-10-27 | $22.98 | $22.98 | $22.67 | $22.82 | $18.86 | 1,263,450 |
| 2016-10-26 | $22.81 | $23.00 | $22.81 | $22.91 | $18.93 | 2,129,670 |
| 2016-10-25 | $22.78 | $22.92 | $22.60 | $22.89 | $18.92 | 1,614,570 |
| 2016-10-24 | $22.58 | $22.94 | $22.49 | $22.73 | $18.78 | 2,708,390 |
| 2016-10-21 | $22.90 | $23.08 | $22.46 | $22.62 | $18.69 | 3,502,240 |
| 2016-10-20 | $22.86 | $23.45 | $22.75 | $22.85 | $18.88 | 5,291,900 |
| 2016-10-19 | $23.00 | $23.29 | $22.80 | $23.01 | $19.02 | 6,259,680 |
| 2016-10-18 | $22.22 | $23.50 | $21.98 | $22.93 | $18.95 | 8,845,420 |
| 2016-10-17 | $21.75 | $21.82 | $21.61 | $21.63 | $17.87 | 1,202,450 |
| 2016-10-14 | $21.70 | $21.81 | $21.53 | $21.69 | $17.92 | 892,690 |
| 2016-10-13 | $21.79 | $21.86 | $21.66 | $21.74 | $17.97 | 903,720 |
| 2016-10-12 | $21.75 | $21.82 | $21.63 | $21.73 | $17.96 | 1,015,350 |
| 2016-10-11 | $21.69 | $21.81 | $21.62 | $21.80 | $18.02 | 1,358,640 |
| 2016-10-10 | $21.58 | $21.75 | $21.46 | $21.69 | $17.92 | 1,562,200 |
| 2016-10-07 | $21.46 | $21.46 | $21.46 | $21.46 | $17.73 | 0 |
| 2016-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $17.73 | 0 |
| 2016-10-05 | $21.46 | $21.46 | $21.46 | $21.46 | $17.73 | 0 |
| 2016-10-04 | $21.46 | $21.46 | $21.46 | $21.46 | $17.73 | 0 |
| 2016-10-03 | $21.46 | $21.46 | $21.46 | $21.46 | $17.73 | 0 |
| 2016-09-30 | $21.38 | $21.47 | $21.25 | $21.46 | $17.73 | 820,220 |
| 2016-09-29 | $21.22 | $21.40 | $21.22 | $21.32 | $17.62 | 580,740 |
| 2016-09-28 | $21.28 | $21.50 | $21.16 | $21.22 | $17.54 | 741,590 |
| 2016-09-27 | $20.99 | $21.32 | $20.92 | $21.22 | $17.54 | 728,590 |
| 2016-09-26 | $21.46 | $21.57 | $20.82 | $21.10 | $17.44 | 1,158,000 |
| 2016-09-23 | $21.50 | $21.69 | $21.48 | $21.53 | $17.79 | 640,580 |
| 2016-09-22 | $21.54 | $21.69 | $21.46 | $21.50 | $17.77 | 900,030 |
| 2016-09-21 | $21.38 | $21.54 | $21.29 | $21.47 | $17.74 | 876,810 |
| 2016-09-20 | $21.19 | $21.38 | $21.19 | $21.30 | $17.60 | 928,620 |
| 2016-09-19 | $21.07 | $21.36 | $21.07 | $21.22 | $17.54 | 1,081,930 |
| 2016-09-16 | $21.22 | $21.22 | $21.22 | $21.22 | $17.54 | 0 |
| 2016-09-15 | $21.22 | $21.22 | $21.22 | $21.22 | $17.54 | 0 |
| 2016-09-14 | $21.30 | $21.41 | $21.05 | $21.22 | $17.54 | 1,000,230 |
| 2016-09-13 | $21.36 | $21.56 | $21.31 | $21.39 | $17.68 | 1,101,480 |
| 2016-09-12 | $21.62 | $21.74 | $21.25 | $21.34 | $17.64 | 2,323,100 |
| 2016-09-09 | $22.19 | $22.22 | $21.88 | $21.91 | $18.11 | 1,605,770 |
| 2016-09-08 | $22.09 | $22.18 | $21.92 | $22.17 | $18.32 | 1,691,210 |
| 2016-09-07 | $22.13 | $22.35 | $22.02 | $22.09 | $18.26 | 2,521,870 |
| 2016-09-06 | $21.81 | $22.15 | $21.67 | $22.13 | $18.29 | 2,141,810 |
| 2016-09-05 | $21.91 | $21.98 | $21.66 | $21.89 | $18.09 | 1,336,190 |
| 2016-09-02 | $21.87 | $21.92 | $21.61 | $21.85 | $18.06 | 1,607,250 |
| 2016-09-01 | $21.91 | $22.07 | $21.84 | $21.86 | $18.07 | 2,342,290 |
| 2016-08-31 | $21.78 | $22.03 | $21.73 | $21.88 | $18.08 | 2,076,400 |
| 2016-08-30 | $21.74 | $22.07 | $21.69 | $21.74 | $17.97 | 2,398,770 |
| 2016-08-29 | $21.60 | $21.82 | $21.55 | $21.74 | $17.97 | 1,243,560 |
| 2016-08-26 | $21.73 | $21.94 | $21.56 | $21.68 | $17.92 | 1,808,940 |
| 2016-08-25 | $21.74 | $21.80 | $21.38 | $21.73 | $17.96 | 1,841,930 |
| 2016-08-24 | $21.68 | $22.19 | $21.67 | $21.89 | $18.09 | 3,217,580 |
| 2016-08-23 | $21.55 | $21.88 | $21.50 | $21.68 | $17.92 | 1,616,460 |
| 2016-08-22 | $21.58 | $21.77 | $21.51 | $21.67 | $17.91 | 1,638,940 |
| 2016-08-19 | $21.65 | $21.70 | $21.46 | $21.58 | $17.83 | 1,311,250 |
| 2016-08-18 | $21.71 | $21.78 | $21.59 | $21.70 | $17.93 | 1,412,930 |
| 2016-08-17 | $21.67 | $21.78 | $21.51 | $21.71 | $17.94 | 1,391,920 |
| 2016-08-16 | $21.62 | $21.85 | $21.51 | $21.66 | $17.90 | 2,067,620 |
| 2016-08-15 | $21.28 | $21.76 | $21.25 | $21.62 | $17.87 | 3,463,030 |
| 2016-08-12 | $20.93 | $21.28 | $20.93 | $21.24 | $17.55 | 738,500 |
| 2016-08-11 | $21.19 | $21.29 | $20.97 | $20.99 | $17.35 | 1,322,540 |
| 2016-08-10 | $21.35 | $21.46 | $21.20 | $21.25 | $17.56 | 1,304,180 |
| 2016-08-09 | $21.21 | $21.40 | $21.19 | $21.39 | $17.68 | 1,884,710 |
| 2016-08-08 | $21.06 | $21.32 | $20.90 | $21.31 | $17.61 | 2,290,030 |
| 2016-08-05 | $21.05 | $21.35 | $20.93 | $21.10 | $17.44 | 2,030,750 |
| 2016-08-04 | $21.12 | $21.16 | $20.95 | $21.00 | $17.35 | 1,709,790 |
| 2016-08-03 | $20.93 | $21.20 | $20.82 | $21.18 | $17.50 | 2,129,140 |
| 2016-08-02 | $20.95 | $21.03 | $20.81 | $20.94 | $17.30 | 1,207,330 |
| 2016-08-01 | $21.20 | $21.25 | $20.71 | $20.90 | $17.27 | 2,238,800 |
| 2016-07-29 | $21.26 | $21.52 | $21.10 | $21.30 | $17.60 | 1,558,030 |
| 2016-07-28 | $21.03 | $21.58 | $20.94 | $21.26 | $17.57 | 2,380,580 |
| 2016-07-27 | $21.79 | $21.97 | $20.92 | $21.02 | $17.37 | 4,186,920 |
| 2016-07-26 | $21.65 | $21.82 | $21.63 | $21.80 | $18.02 | 2,444,220 |
| 2016-07-25 | $21.52 | $21.74 | $21.52 | $21.65 | $17.89 | 1,417,500 |
| 2016-07-22 | $21.79 | $21.91 | $21.44 | $21.63 | $17.87 | 1,769,110 |
| 2016-07-21 | $21.74 | $22.10 | $21.73 | $21.81 | $18.02 | 1,531,180 |
| 2016-07-20 | $21.82 | $22.00 | $21.72 | $21.73 | $17.96 | 1,112,680 |
| 2016-07-19 | $21.90 | $21.97 | $21.68 | $21.82 | $18.03 | 1,462,650 |
| 2016-07-18 | $21.80 | $22.21 | $21.75 | $21.98 | $18.16 | 1,916,780 |
| 2016-07-15 | $22.00 | $22.15 | $21.70 | $21.81 | $18.02 | 1,683,180 |
| 2016-07-14 | $22.00 | $22.16 | $21.79 | $21.96 | $18.15 | 1,726,870 |
| 2016-07-13 | $22.10 | $22.38 | $21.90 | $21.99 | $18.17 | 3,219,250 |
| 2016-07-12 | $21.70 | $22.48 | $21.37 | $22.23 | $18.37 | 4,372,330 |
| 2016-07-11 | $21.65 | $21.85 | $21.51 | $21.57 | $17.83 | 1,801,100 |
| 2016-07-08 | $21.56 | $21.90 | $21.40 | $21.74 | $17.97 | 1,820,400 |
| 2016-07-07 | $21.67 | $21.69 | $21.32 | $21.52 | $17.78 | 2,014,160 |
| 2016-07-06 | $21.51 | $21.80 | $21.47 | $21.67 | $17.91 | 1,869,000 |
| 2016-07-05 | $21.72 | $21.94 | $21.50 | $21.60 | $17.85 | 2,978,280 |
| 2016-07-04 | $21.22 | $22.09 | $21.22 | $21.80 | $18.02 | 4,652,170 |
| 2016-07-01 | $20.96 | $21.94 | $20.90 | $21.61 | $17.86 | 4,635,310 |
| 2016-06-30 | $20.80 | $20.98 | $20.68 | $20.96 | $17.32 | 1,822,840 |
| 2016-06-29 | $20.70 | $20.93 | $20.62 | $20.84 | $17.22 | 1,481,660 |
| 2016-06-28 | $20.51 | $20.76 | $20.30 | $20.72 | $17.12 | 1,634,510 |
| 2016-06-27 | $20.03 | $20.63 | $20.00 | $20.56 | $16.99 | 1,120,290 |
| 2016-06-24 | $20.70 | $20.74 | $20.01 | $20.17 | $16.67 | 1,456,810 |
| 2016-06-23 | $21.15 | $21.15 | $20.76 | $20.94 | $16.99 | 989,270 |
| 2016-06-22 | $20.71 | $21.10 | $20.71 | $21.06 | $17.09 | 1,139,440 |
| 2016-06-21 | $21.14 | $21.41 | $20.73 | $20.87 | $16.94 | 1,709,950 |
| 2016-06-20 | $20.90 | $21.00 | $20.72 | $20.97 | $17.02 | 1,137,630 |
| 2016-06-17 | $20.58 | $21.02 | $20.51 | $20.80 | $16.88 | 1,379,820 |
| 2016-06-16 | $20.67 | $20.88 | $20.42 | $20.47 | $16.61 | 1,300,720 |
| 2016-06-15 | $19.91 | $20.93 | $19.85 | $20.67 | $16.77 | 2,373,900 |
| 2016-06-14 | $20.10 | $20.23 | $19.95 | $20.12 | $16.33 | 1,014,870 |
| 2016-06-13 | $20.96 | $20.96 | $20.02 | $20.04 | $16.26 | 1,492,490 |
| 2016-06-10 | $21.03 | $21.03 | $21.03 | $21.03 | $17.07 | 0 |
| 2016-06-09 | $21.03 | $21.03 | $21.03 | $21.03 | $17.07 | 0 |
| 2016-06-08 | $21.06 | $21.21 | $20.75 | $21.03 | $17.07 | 1,160,550 |
| 2016-06-07 | $21.15 | $21.29 | $20.92 | $21.22 | $17.22 | 2,060,490 |
| 2016-06-06 | $21.07 | $21.50 | $20.60 | $21.33 | $17.31 | 3,215,400 |
| 2016-06-03 | $20.90 | $21.11 | $20.78 | $20.99 | $17.03 | 1,530,400 |
| 2016-06-02 | $20.82 | $20.99 | $20.75 | $20.96 | $17.01 | 1,799,140 |
| 2016-06-01 | $20.95 | $20.95 | $20.95 | $20.95 | $17.00 | 0 |
| 2016-05-31 | $20.22 | $21.13 | $20.20 | $20.95 | $17.00 | 2,583,020 |
| 2016-05-30 | $19.90 | $20.42 | $19.80 | $20.23 | $16.42 | 1,356,360 |
| 2016-05-27 | $20.04 | $20.19 | $19.80 | $20.10 | $16.31 | 937,310 |
| 2016-05-26 | $20.13 | $20.21 | $19.68 | $20.06 | $16.28 | 1,200,290 |
| 2016-05-25 | $20.50 | $20.65 | $20.03 | $20.09 | $16.30 | 1,289,440 |
| 2016-05-24 | $20.60 | $20.65 | $20.15 | $20.45 | $16.60 | 1,509,340 |
| 2016-05-23 | $20.46 | $20.78 | $20.32 | $20.75 | $16.84 | 2,115,320 |
| 2016-05-20 | $19.90 | $20.60 | $19.71 | $20.58 | $16.70 | 2,192,900 |
| 2016-05-19 | $19.90 | $20.23 | $19.89 | $19.95 | $16.19 | 1,149,950 |
| 2016-05-18 | $20.41 | $20.50 | $19.74 | $19.88 | $16.13 | 1,279,500 |
| 2016-05-17 | $20.51 | $20.74 | $20.06 | $20.59 | $16.71 | 1,924,440 |
| 2016-05-16 | $20.00 | $20.65 | $20.00 | $20.62 | $16.73 | 1,677,030 |
| 2016-05-13 | $20.00 | $20.58 | $19.90 | $20.20 | $16.39 | 2,223,990 |
| 2016-05-12 | $19.75 | $20.16 | $19.51 | $20.11 | $16.32 | 1,678,250 |
| 2016-05-11 | $19.47 | $20.48 | $19.30 | $20.08 | $16.30 | 2,556,190 |
| 2016-05-10 | $19.26 | $19.67 | $19.20 | $19.47 | $15.80 | 1,271,540 |
| 2016-05-09 | $19.94 | $19.94 | $19.17 | $19.20 | $15.58 | 1,922,210 |
| 2016-05-06 | $20.70 | $20.84 | $19.88 | $20.04 | $16.26 | 2,586,560 |
| 2016-05-05 | $20.59 | $20.80 | $20.38 | $20.70 | $16.80 | 1,942,980 |
| 2016-05-04 | $20.12 | $21.14 | $20.12 | $20.59 | $16.71 | 2,928,910 |
| 2016-05-03 | $19.70 | $20.32 | $19.65 | $20.28 | $16.46 | 2,843,610 |
| 2016-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $15.95 | 0 |
| 2016-04-29 | $19.70 | $19.90 | $19.60 | $19.65 | $15.95 | 1,602,870 |
| 2016-04-28 | $20.10 | $20.17 | $19.72 | $19.96 | $16.20 | 1,349,270 |
| 2016-04-27 | $20.02 | $20.28 | $19.97 | $20.09 | $16.30 | 1,437,650 |
| 2016-04-26 | $19.82 | $20.05 | $19.63 | $20.01 | $16.24 | 1,746,420 |
| 2016-04-25 | $19.90 | $19.93 | $19.55 | $19.80 | $16.07 | 954,850 |
| 2016-04-22 | $19.72 | $20.06 | $19.60 | $19.96 | $16.20 | 1,391,210 |
| 2016-04-21 | $19.71 | $21.08 | $19.61 | $20.10 | $16.31 | 2,494,800 |
| 2016-04-20 | $20.76 | $20.88 | $19.50 | $19.85 | $16.11 | 2,186,350 |
| 2016-04-19 | $20.70 | $20.96 | $20.62 | $20.71 | $16.81 | 867,830 |
| 2016-04-18 | $21.00 | $21.09 | $20.60 | $20.69 | $16.79 | 1,398,170 |
| 2016-04-15 | $21.39 | $21.39 | $20.95 | $21.02 | $17.06 | 1,070,370 |
| 2016-04-14 | $21.15 | $21.34 | $21.10 | $21.23 | $17.23 | 1,510,160 |
| 2016-04-13 | $21.25 | $21.46 | $21.10 | $21.12 | $17.14 | 2,266,870 |
| 2016-04-12 | $21.22 | $21.22 | $20.79 | $21.13 | $17.15 | 1,674,970 |
| 2016-04-11 | $20.93 | $21.80 | $20.91 | $21.12 | $17.14 | 3,988,190 |
| 2016-04-08 | $20.73 | $21.00 | $20.64 | $20.87 | $16.94 | 2,477,250 |
| 2016-04-07 | $21.60 | $21.81 | $20.90 | $21.03 | $17.07 | 6,858,810 |
| 2016-04-06 | $19.91 | $21.93 | $19.81 | $21.93 | $17.80 | 9,577,150 |
| 2016-04-05 | $19.56 | $20.03 | $19.46 | $19.94 | $16.18 | 2,220,610 |
| 2016-04-04 | $19.56 | $19.56 | $19.56 | $19.56 | $15.87 | 0 |
| 2016-04-01 | $19.59 | $19.70 | $19.32 | $19.56 | $15.87 | 1,293,930 |
| 2016-03-31 | $19.80 | $19.83 | $19.50 | $19.63 | $15.93 | 2,423,520 |
| 2016-03-30 | $19.01 | $19.54 | $18.90 | $19.49 | $15.82 | 2,299,780 |
| 2016-03-29 | $19.26 | $19.38 | $18.72 | $18.87 | $15.31 | 1,483,870 |
| 2016-03-28 | $19.28 | $19.62 | $19.20 | $19.26 | $15.63 | 2,734,370 |
| 2016-03-25 | $18.86 | $19.31 | $18.86 | $19.21 | $15.59 | 1,644,710 |
| 2016-03-24 | $19.05 | $19.13 | $18.80 | $18.94 | $15.37 | 1,357,810 |
| 2016-03-23 | $19.11 | $19.23 | $18.88 | $19.17 | $15.56 | 1,481,740 |
| 2016-03-22 | $19.20 | $19.33 | $19.03 | $19.11 | $15.51 | 2,193,800 |
| 2016-03-21 | $19.28 | $19.43 | $19.07 | $19.29 | $15.65 | 3,082,860 |
| 2016-03-18 | $18.73 | $19.19 | $18.58 | $19.12 | $15.52 | 2,566,500 |
| 2016-03-17 | $18.47 | $18.78 | $18.25 | $18.69 | $15.17 | 1,580,530 |
| 2016-03-16 | $18.25 | $18.39 | $18.02 | $18.36 | $14.90 | 1,299,660 |
| 2016-03-15 | $18.10 | $18.38 | $18.10 | $18.26 | $14.82 | 1,617,030 |
| 2016-03-14 | $17.80 | $18.32 | $17.80 | $18.16 | $14.74 | 1,744,920 |
| 2016-03-11 | $17.65 | $17.78 | $17.51 | $17.70 | $14.36 | 970,770 |
| 2016-03-10 | $18.05 | $18.12 | $17.75 | $17.80 | $14.44 | 1,363,310 |
| 2016-03-09 | $18.17 | $18.17 | $17.60 | $18.00 | $14.61 | 1,112,550 |
| 2016-03-08 | $18.26 | $18.38 | $17.72 | $18.34 | $14.88 | 2,030,720 |
| 2016-03-07 | $18.07 | $18.53 | $18.07 | $18.31 | $14.86 | 1,880,830 |
| 2016-03-04 | $18.28 | $18.29 | $17.69 | $17.93 | $14.55 | 1,372,510 |
| 2016-03-03 | $18.22 | $18.55 | $18.12 | $18.30 | $14.85 | 2,063,690 |
| 2016-03-02 | $17.52 | $18.32 | $17.47 | $18.24 | $14.80 | 1,930,580 |
| 2016-03-01 | $17.20 | $17.59 | $17.01 | $17.48 | $14.19 | 1,442,930 |
| 2016-02-29 | $17.98 | $18.07 | $16.91 | $17.16 | $13.93 | 1,881,110 |
| 2016-02-26 | $18.12 | $18.28 | $17.56 | $18.03 | $14.63 | 1,266,370 |
| 2016-02-25 | $19.16 | $19.28 | $17.86 | $17.93 | $14.55 | 2,432,930 |
| 2016-02-24 | $19.17 | $19.35 | $18.84 | $19.29 | $15.65 | 1,814,950 |
| 2016-02-23 | $19.49 | $19.57 | $19.01 | $19.21 | $15.59 | 2,088,580 |
| 2016-02-22 | $19.25 | $19.88 | $19.15 | $19.59 | $15.90 | 2,784,530 |
| 2016-02-19 | $18.91 | $19.22 | $18.91 | $19.06 | $15.47 | 1,280,040 |
| 2016-02-18 | $19.15 | $19.30 | $18.88 | $19.05 | $15.46 | 1,825,920 |
| 2016-02-17 | $19.09 | $19.11 | $18.71 | $19.07 | $15.48 | 2,135,020 |
| 2016-02-16 | $18.52 | $19.10 | $18.52 | $19.04 | $15.45 | 1,836,950 |
| 2016-02-15 | $18.10 | $18.59 | $18.01 | $18.43 | $14.96 | 1,146,160 |
| 2016-02-12 | $18.55 | $18.55 | $18.55 | $18.55 | $15.05 | 0 |
| 2016-02-11 | $18.55 | $18.55 | $18.55 | $18.55 | $15.05 | 0 |
| 2016-02-10 | $18.55 | $18.55 | $18.55 | $18.55 | $15.05 | 0 |
| 2016-02-09 | $18.55 | $18.55 | $18.55 | $18.55 | $15.05 | 0 |
| 2016-02-08 | $18.55 | $18.55 | $18.55 | $18.55 | $15.05 | 0 |
| 2016-02-05 | $18.86 | $18.89 | $18.40 | $18.55 | $15.05 | 1,570,470 |
| 2016-02-04 | $18.60 | $18.94 | $18.60 | $18.85 | $15.30 | 1,559,900 |
| 2016-02-03 | $18.38 | $18.73 | $18.10 | $18.66 | $15.14 | 1,252,660 |
| 2016-02-02 | $17.97 | $18.85 | $17.97 | $18.73 | $15.20 | 2,631,650 |
| 2016-02-01 | $18.51 | $19.51 | $18.11 | $18.42 | $14.95 | 4,567,050 |
| 2016-01-29 | $17.29 | $17.88 | $17.19 | $17.74 | $14.40 | 1,352,830 |
| 2016-01-28 | $17.61 | $17.90 | $17.18 | $17.19 | $13.95 | 955,590 |
| 2016-01-27 | $18.30 | $18.35 | $17.26 | $17.83 | $14.47 | 1,340,400 |
| 2016-01-26 | $19.25 | $19.26 | $18.01 | $18.04 | $14.64 | 1,546,730 |
| 2016-01-25 | $19.29 | $19.50 | $19.13 | $19.40 | $15.74 | 999,680 |
| 2016-01-22 | $19.06 | $19.30 | $18.75 | $19.19 | $15.57 | 965,980 |
| 2016-01-21 | $19.50 | $19.92 | $18.79 | $18.92 | $15.35 | 1,703,590 |
| 2016-01-20 | $19.70 | $20.38 | $19.49 | $19.88 | $16.13 | 2,067,750 |
| 2016-01-19 | $19.08 | $19.75 | $19.02 | $19.73 | $16.01 | 1,595,810 |
| 2016-01-18 | $18.60 | $19.40 | $18.60 | $19.14 | $15.53 | 1,958,570 |
| 2016-01-15 | $19.70 | $19.94 | $18.70 | $19.09 | $15.49 | 2,491,310 |
| 2016-01-14 | $18.98 | $19.89 | $18.77 | $19.82 | $16.08 | 2,011,280 |
| 2016-01-13 | $19.95 | $20.19 | $19.30 | $19.35 | $15.70 | 1,765,100 |
| 2016-01-12 | $20.25 | $20.27 | $19.39 | $19.96 | $16.20 | 2,071,000 |
| 2016-01-11 | $20.32 | $21.25 | $19.88 | $20.00 | $16.23 | 3,850,360 |
| 2016-01-08 | $20.78 | $20.99 | $19.46 | $20.72 | $16.81 | 2,629,590 |
| 2016-01-07 | $21.40 | $21.42 | $20.10 | $20.21 | $16.40 | 486,530 |
| 2016-01-06 | $21.42 | $21.90 | $21.28 | $21.86 | $17.74 | 1,929,670 |
| 2016-01-05 | $20.70 | $21.75 | $20.24 | $21.43 | $17.39 | 2,427,630 |
| 2016-01-04 | $23.08 | $23.29 | $21.20 | $21.25 | $17.24 | 1,892,120 |
| 2016-01-01 | $23.12 | $23.12 | $23.12 | $23.12 | $18.76 | 0 |
| 2015-12-31 | $23.67 | $23.78 | $23.08 | $23.12 | $18.76 | 2,685,340 |
| 2015-12-30 | $23.71 | $23.88 | $23.49 | $23.73 | $19.26 | 1,899,000 |
| 2015-12-29 | $23.10 | $23.77 | $23.10 | $23.67 | $19.21 | 2,115,320 |
| 2015-12-28 | $24.29 | $24.44 | $23.35 | $23.44 | $19.02 | 3,110,110 |
| 2015-12-25 | $23.82 | $24.50 | $23.80 | $24.08 | $19.54 | 2,273,190 |
| 2015-12-24 | $23.70 | $23.95 | $23.46 | $23.82 | $19.33 | 2,658,130 |
| 2015-12-23 | $23.81 | $24.09 | $23.69 | $23.82 | $19.33 | 3,907,710 |
| 2015-12-22 | $23.90 | $24.02 | $23.55 | $23.84 | $19.35 | 3,584,160 |
| 2015-12-21 | $23.35 | $24.20 | $23.20 | $23.95 | $19.44 | 4,451,440 |
| 2015-12-18 | $23.28 | $23.96 | $23.15 | $23.45 | $19.03 | 4,091,300 |
| 2015-12-17 | $22.86 | $23.29 | $22.86 | $23.28 | $18.89 | 2,868,890 |
| 2015-12-16 | $22.67 | $22.88 | $22.55 | $22.83 | $18.53 | 1,766,600 |
| 2015-12-15 | $22.45 | $22.73 | $22.36 | $22.54 | $18.29 | 1,620,980 |
| 2015-12-14 | $21.90 | $22.47 | $21.70 | $22.43 | $18.20 | 1,899,990 |
| 2015-12-11 | $21.77 | $22.09 | $21.77 | $21.92 | $17.79 | 1,880,170 |
| 2015-12-10 | $21.90 | $22.20 | $21.75 | $21.77 | $17.67 | 2,058,190 |
| 2015-12-09 | $22.29 | $22.31 | $21.75 | $21.88 | $17.76 | 2,499,150 |
| 2015-12-08 | $22.35 | $23.19 | $22.35 | $22.49 | $18.25 | 3,457,770 |
| 2015-12-07 | $22.18 | $22.71 | $22.18 | $22.54 | $18.29 | 2,612,240 |
| 2015-12-04 | $22.52 | $22.52 | $22.00 | $22.18 | $18.00 | 2,677,720 |
| 2015-12-03 | $22.29 | $22.72 | $22.18 | $22.61 | $18.35 | 2,888,090 |
| 2015-12-02 | $21.61 | $22.21 | $21.36 | $22.19 | $18.01 | 3,423,720 |
| 2015-12-01 | $21.30 | $21.72 | $21.00 | $21.61 | $17.54 | 2,802,180 |
| 2015-11-30 | $22.01 | $22.26 | $20.21 | $21.41 | $17.37 | 5,263,780 |
| 2015-11-27 | $23.50 | $23.75 | $21.70 | $21.98 | $17.84 | 4,971,640 |
| 2015-11-26 | $24.06 | $24.18 | $23.67 | $23.82 | $19.33 | 4,096,220 |
| 2015-11-25 | $23.69 | $24.12 | $23.51 | $24.07 | $19.53 | 5,101,220 |
| 2015-11-24 | $23.46 | $23.67 | $23.38 | $23.63 | $19.18 | 3,287,490 |
| 2015-11-23 | $23.60 | $23.98 | $23.40 | $23.49 | $19.06 | 3,436,330 |
| 2015-11-20 | $23.75 | $23.88 | $23.58 | $23.73 | $19.26 | 3,281,090 |
| 2015-11-19 | $23.36 | $23.67 | $23.18 | $23.62 | $19.17 | 2,609,940 |
| 2015-11-18 | $24.18 | $24.29 | $23.14 | $23.24 | $18.86 | 4,340,790 |
| 2015-11-17 | $23.89 | $24.48 | $23.73 | $24.06 | $19.52 | 7,248,720 |
| 2015-11-16 | $22.99 | $23.73 | $22.81 | $23.71 | $19.24 | 3,817,660 |
| 2015-11-13 | $23.60 | $23.98 | $23.41 | $23.52 | $19.09 | 4,212,090 |
| 2015-11-12 | $24.15 | $24.56 | $23.58 | $23.84 | $19.35 | 6,941,810 |
| 2015-11-11 | $24.08 | $24.55 | $24.04 | $24.28 | $19.70 | 5,011,200 |
| 2015-11-10 | $24.84 | $24.84 | $24.00 | $24.26 | $19.69 | 10,011,080 |
| 2015-11-09 | $24.69 | $25.49 | $24.33 | $24.85 | $20.17 | 12,784,470 |
| 2015-11-06 | $23.75 | $26.00 | $23.28 | $25.74 | $20.89 | 17,926,200 |
| 2015-11-05 | $26.30 | $26.48 | $24.41 | $24.49 | $19.87 | 22,807,970 |
| 2015-11-04 | $24.00 | $24.07 | $22.32 | $24.07 | $19.53 | 7,546,200 |
| 2015-11-03 | $21.00 | $22.08 | $21.00 | $21.88 | $17.76 | 6,407,350 |
| 2015-11-02 | $20.75 | $21.47 | $20.35 | $21.00 | $17.04 | 4,093,450 |
| 2015-10-30 | $20.81 | $21.18 | $20.21 | $20.97 | $17.02 | 2,888,130 |
| 2015-10-29 | $20.69 | $21.10 | $20.41 | $20.97 | $17.02 | 2,600,790 |
| 2015-10-28 | $20.80 | $20.96 | $20.48 | $20.64 | $16.75 | 2,744,150 |
| 2015-10-27 | $20.80 | $20.98 | $19.51 | $20.84 | $16.91 | 3,500,870 |
| 2015-10-26 | $20.67 | $21.01 | $20.55 | $20.89 | $16.95 | 5,086,140 |
| 2015-10-23 | $20.14 | $20.52 | $19.97 | $20.44 | $16.59 | 4,194,070 |
| 2015-10-22 | $19.25 | $20.06 | $19.25 | $19.98 | $16.21 | 3,795,000 |
| 2015-10-21 | $20.90 | $20.90 | $18.99 | $19.22 | $15.60 | 5,647,050 |
| 2015-10-20 | $20.30 | $20.77 | $20.27 | $20.72 | $16.81 | 4,101,830 |
| 2015-10-19 | $20.60 | $20.74 | $20.22 | $20.46 | $16.60 | 4,195,370 |
| 2015-10-16 | $20.21 | $20.85 | $20.17 | $20.61 | $16.73 | 5,857,480 |
| 2015-10-15 | $19.58 | $20.22 | $19.46 | $20.15 | $16.35 | 5,227,120 |
| 2015-10-14 | $20.05 | $20.27 | $19.57 | $19.59 | $15.90 | 3,853,910 |
| 2015-10-13 | $19.78 | $20.28 | $19.51 | $20.22 | $16.41 | 4,903,530 |
| 2015-10-12 | $18.91 | $19.93 | $18.82 | $19.79 | $16.06 | 5,807,230 |
| 2015-10-09 | $18.57 | $18.94 | $18.39 | $18.82 | $15.27 | 3,575,150 |
| 2015-10-08 | $18.50 | $18.68 | $18.27 | $18.58 | $15.08 | 4,102,300 |
| 2015-10-07 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
| 2015-10-06 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
| 2015-10-05 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
| 2015-10-02 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
| 2015-10-01 | $17.88 | $17.88 | $17.88 | $17.88 | $14.51 | 0 |
| 2015-09-30 | $17.78 | $18.00 | $17.76 | $17.88 | $14.51 | 1,559,290 |
| 2015-09-29 | $17.80 | $18.08 | $17.67 | $17.76 | $14.41 | 2,388,400 |
| 2015-09-28 | $17.90 | $18.24 | $17.63 | $18.17 | $14.75 | 2,540,650 |
| 2015-09-25 | $18.05 | $18.38 | $17.70 | $17.99 | $14.60 | 3,071,280 |
| 2015-09-24 | $18.04 | $18.34 | $18.00 | $18.28 | $14.83 | 3,567,440 |
| 2015-09-23 | $18.08 | $18.34 | $17.66 | $17.92 | $14.54 | 4,712,000 |
| 2015-09-22 | $18.24 | $18.97 | $18.21 | $18.66 | $15.14 | 4,978,100 |
| 2015-09-21 | $17.59 | $18.29 | $17.32 | $18.24 | $14.80 | 3,521,320 |
| 2015-09-18 | $17.39 | $17.87 | $17.21 | $17.79 | $14.44 | 3,781,450 |
| 2015-09-17 | $17.85 | $18.35 | $17.27 | $17.32 | $14.06 | 4,802,750 |
| 2015-09-16 | $16.65 | $18.25 | $16.65 | $17.98 | $14.59 | 5,463,190 |
| 2015-09-15 | $17.45 | $17.66 | $16.46 | $16.63 | $13.50 | 4,512,960 |
| 2015-09-14 | $20.10 | $20.18 | $17.81 | $17.86 | $14.49 | 5,047,010 |
| 2015-09-11 | $19.63 | $20.15 | $19.13 | $19.77 | $16.04 | 4,153,410 |
| 2015-09-10 | $19.97 | $20.38 | $19.76 | $19.80 | $16.07 | 6,358,950 |
| 2015-09-09 | $20.15 | $20.83 | $19.95 | $20.58 | $16.70 | 8,480,380 |
| 2015-09-08 | $19.40 | $20.32 | $18.60 | $20.14 | $16.34 | 6,329,170 |
| 2015-09-07 | $20.15 | $20.80 | $19.58 | $19.65 | $15.95 | 6,635,310 |
| 2015-09-04 | $19.85 | $19.85 | $19.85 | $19.85 | $16.11 | 0 |
| 2015-09-03 | $19.85 | $19.85 | $19.85 | $19.85 | $16.11 | 0 |
| 2015-09-02 | $19.20 | $21.26 | $19.18 | $19.85 | $16.11 | 13,741,710 |
| 2015-09-01 | $22.58 | $22.58 | $21.25 | $21.28 | $17.27 | 5,562,370 |
Xiamen International Airport Company Ltd (600897) News Headlines
Recent Xiamen International Airport Company Ltd (600897) News
Similar Companies to Xiamen International Airport Company Ltd (600897) 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 | -- | -- | -- |