Triangle Tyre Company Ltd (601163) Exchange: SHG
Data as of July 10, 2025
$14.95 ($0.32) 2.19%
Triangle Tyre Company Ltd - Daily Information
Click for more stock information on Triangle Tyre Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.58 |
| Previous Close | $14.95 |
| High | $14.99 |
| Low | $14.58 |
| Adjusted Open | $14.58 |
| Previous Adjusted Close | $14.95 |
| Adjusted High | $14.99 |
| Adjusted Low | $14.58 |
About Triangle Tyre Company Ltd (601163)
Invest in Triangle Tyre Company Ltd (601163)
Historical Stock Data for Triangle Tyre Company Ltd (601163)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | $14.58 | $14.99 | $14.58 | $14.95 | $14.95 | 6,550,110 |
| 2025-01-16 | $14.64 | $14.82 | $14.58 | $14.63 | $14.63 | 3,600,080 |
| 2025-01-15 | $14.62 | $14.74 | $14.54 | $14.63 | $14.63 | 2,759,300 |
| 2025-01-14 | $14.30 | $14.67 | $14.30 | $14.63 | $14.63 | 4,367,340 |
| 2025-01-13 | $14.28 | $14.40 | $14.21 | $14.29 | $14.29 | 2,763,500 |
| 2025-01-09 | $14.57 | $14.72 | $14.48 | $14.50 | $14.50 | 3,061,020 |
| 2025-01-08 | $14.63 | $14.74 | $14.34 | $14.70 | $14.70 | 5,584,780 |
| 2025-01-07 | $14.77 | $14.88 | $14.60 | $14.67 | $14.67 | 4,323,080 |
| 2025-01-06 | $14.48 | $14.78 | $14.41 | $14.77 | $14.77 | 6,730,580 |
| 2025-01-03 | $14.68 | $14.95 | $14.42 | $14.48 | $14.48 | 6,340,900 |
| 2025-01-02 | $15.07 | $15.21 | $14.56 | $14.67 | $14.67 | 6,631,550 |
| 2024-12-31 | $15.42 | $15.48 | $15.07 | $15.07 | $15.07 | 4,990,080 |
| 2024-12-30 | $15.32 | $15.45 | $15.26 | $15.42 | $15.42 | 3,956,900 |
| 2024-12-27 | $15.38 | $15.42 | $15.30 | $15.32 | $15.32 | 4,750,650 |
| 2024-12-26 | $15.25 | $15.40 | $15.18 | $15.35 | $15.35 | 5,934,370 |
| 2024-12-25 | $15.15 | $15.24 | $15.05 | $15.18 | $15.18 | 3,518,450 |
| 2024-12-24 | $14.99 | $15.24 | $14.99 | $15.18 | $15.18 | 3,784,140 |
| 2024-12-23 | $15.13 | $15.27 | $15.00 | $15.01 | $15.01 | 3,942,180 |
| 2024-12-20 | $15.12 | $15.22 | $15.09 | $15.15 | $15.15 | 3,760,190 |
| 2024-12-19 | $15.25 | $15.26 | $15.02 | $15.16 | $15.16 | 5,139,110 |
| 2024-12-18 | $15.31 | $15.56 | $15.28 | $15.31 | $15.31 | 3,896,580 |
| 2024-12-17 | $15.36 | $15.51 | $15.26 | $15.35 | $15.35 | 4,815,800 |
| 2024-12-16 | $15.38 | $15.53 | $15.30 | $15.37 | $15.37 | 4,365,400 |
| 2024-12-13 | $15.67 | $15.68 | $15.36 | $15.38 | $15.38 | 6,151,200 |
| 2024-12-12 | $15.69 | $15.75 | $15.58 | $15.74 | $15.74 | 5,137,200 |
| 2024-12-11 | $15.73 | $15.86 | $15.65 | $15.68 | $15.68 | 6,197,580 |
| 2024-12-10 | $15.99 | $16.04 | $15.73 | $15.75 | $15.75 | 12,370,380 |
| 2024-12-09 | $15.56 | $15.85 | $15.51 | $15.66 | $15.66 | 8,596,350 |
| 2024-12-06 | $15.48 | $15.75 | $15.46 | $15.58 | $15.58 | 10,867,620 |
| 2024-12-05 | $15.26 | $15.52 | $15.20 | $15.50 | $15.50 | 8,799,980 |
| 2024-12-04 | $15.44 | $15.52 | $15.22 | $15.27 | $15.27 | 9,088,090 |
| 2024-12-03 | $15.30 | $15.45 | $15.15 | $15.44 | $15.44 | 11,054,190 |
| 2024-12-02 | $15.17 | $15.28 | $15.11 | $15.28 | $15.28 | 7,413,970 |
| 2024-11-29 | $14.98 | $15.23 | $14.91 | $15.14 | $15.14 | 7,194,700 |
| 2024-11-28 | $14.92 | $15.04 | $14.85 | $15.00 | $15.00 | 4,948,630 |
| 2024-11-27 | $14.74 | $14.95 | $14.60 | $14.94 | $14.94 | 5,809,290 |
| 2024-11-26 | $14.86 | $15.14 | $14.75 | $14.82 | $14.82 | 5,765,920 |
| 2024-11-25 | $14.74 | $14.99 | $14.64 | $14.92 | $14.92 | 6,958,070 |
| 2024-11-22 | $15.34 | $15.35 | $14.73 | $14.73 | $14.73 | 10,678,900 |
| 2024-11-21 | $15.29 | $15.45 | $15.24 | $15.33 | $15.33 | 8,938,400 |
| 2024-11-20 | $15.40 | $15.40 | $15.22 | $15.36 | $15.36 | 9,839,900 |
| 2024-11-19 | $15.21 | $15.39 | $15.14 | $15.39 | $15.39 | 11,479,920 |
| 2024-11-18 | $15.04 | $15.42 | $14.98 | $15.16 | $15.16 | 12,549,000 |
| 2024-11-15 | $14.96 | $15.09 | $14.86 | $14.89 | $14.89 | 5,715,820 |
| 2024-11-14 | $15.29 | $15.31 | $14.94 | $14.95 | $14.95 | 6,897,900 |
| 2024-11-13 | $15.18 | $15.33 | $15.02 | $15.28 | $15.28 | 8,355,480 |
| 2024-11-12 | $15.15 | $15.36 | $15.04 | $15.18 | $15.18 | 13,445,460 |
| 2024-11-11 | $14.96 | $15.09 | $14.85 | $15.09 | $15.09 | 7,849,950 |
| 2024-11-08 | $15.15 | $15.19 | $14.84 | $14.93 | $14.93 | 9,187,180 |
| 2024-11-07 | $14.75 | $15.01 | $14.70 | $15.01 | $15.01 | 9,588,220 |
| 2024-11-06 | $14.76 | $15.17 | $14.72 | $14.78 | $14.78 | 10,544,610 |
| 2024-11-05 | $14.48 | $14.73 | $14.40 | $14.72 | $14.72 | 8,838,160 |
| 2024-11-04 | $14.28 | $14.49 | $14.28 | $14.49 | $14.49 | 5,399,760 |
| 2024-11-01 | $14.52 | $14.52 | $14.25 | $14.28 | $14.28 | 9,035,300 |
| 2024-10-31 | $14.51 | $14.62 | $14.42 | $14.52 | $14.52 | 9,300,400 |
| 2024-10-30 | $14.59 | $14.80 | $14.50 | $14.58 | $14.58 | 8,086,290 |
| 2024-10-29 | $15.07 | $15.07 | $14.60 | $14.62 | $14.62 | 16,642,540 |
| 2024-10-28 | $15.02 | $15.24 | $14.89 | $15.22 | $15.22 | 9,302,440 |
| 2024-10-25 | $14.87 | $15.11 | $14.87 | $15.03 | $15.03 | 6,452,220 |
| 2024-10-24 | $15.01 | $15.11 | $14.86 | $14.94 | $14.94 | 4,203,140 |
| 2024-10-23 | $15.09 | $15.28 | $14.94 | $15.08 | $15.08 | 6,573,620 |
| 2024-10-22 | $14.92 | $14.99 | $14.79 | $14.96 | $14.96 | 5,755,700 |
| 2024-10-21 | $15.00 | $15.06 | $14.78 | $14.88 | $14.88 | 8,147,150 |
| 2024-10-18 | $14.61 | $15.16 | $14.58 | $14.98 | $14.98 | 8,123,100 |
| 2024-10-17 | $14.85 | $14.99 | $14.61 | $14.62 | $14.62 | 4,539,520 |
| 2024-10-16 | $14.77 | $15.05 | $14.70 | $14.85 | $14.85 | 5,156,220 |
| 2024-10-15 | $15.14 | $15.25 | $14.88 | $14.89 | $14.89 | 6,622,490 |
| 2024-10-14 | $15.03 | $15.25 | $14.85 | $15.23 | $15.23 | 7,696,350 |
| 2024-10-11 | $15.38 | $15.51 | $14.78 | $14.98 | $14.98 | 8,500,560 |
| 2024-10-10 | $15.16 | $15.62 | $15.03 | $15.38 | $15.38 | 11,043,580 |
| 2024-10-09 | $16.01 | $16.15 | $15.08 | $15.09 | $15.09 | 16,069,890 |
| 2024-10-08 | $17.54 | $17.55 | $15.90 | $16.34 | $16.34 | 24,220,380 |
| 2024-09-30 | $15.51 | $16.15 | $15.25 | $15.96 | $15.96 | 20,297,450 |
| 2024-09-27 | $14.68 | $14.99 | $14.61 | $14.92 | $14.92 | 6,672,800 |
| 2024-09-26 | $14.06 | $14.51 | $14.01 | $14.51 | $14.51 | 7,200,800 |
| 2024-09-25 | $14.05 | $14.35 | $14.00 | $14.06 | $14.06 | 9,580,700 |
| 2024-09-24 | $13.43 | $13.92 | $13.31 | $13.88 | $13.88 | 7,023,210 |
| 2024-09-23 | $13.53 | $13.62 | $13.33 | $13.37 | $13.37 | 3,287,750 |
| 2024-09-20 | $13.72 | $13.72 | $13.42 | $13.54 | $13.54 | 3,027,900 |
| 2024-09-19 | $13.40 | $13.80 | $13.40 | $13.65 | $13.65 | 3,174,730 |
| 2024-09-18 | $13.32 | $13.50 | $13.02 | $13.46 | $13.46 | 3,295,320 |
| 2024-09-13 | $13.45 | $13.51 | $13.29 | $13.33 | $13.33 | 2,248,500 |
| 2024-09-12 | $13.38 | $13.67 | $13.37 | $13.45 | $13.45 | 3,012,200 |
| 2024-09-11 | $13.17 | $13.41 | $13.06 | $13.38 | $13.38 | 3,718,010 |
| 2024-09-10 | $13.19 | $13.27 | $12.96 | $13.19 | $13.19 | 3,354,510 |
| 2024-09-09 | $13.23 | $13.29 | $13.11 | $13.19 | $13.19 | 3,738,000 |
| 2024-09-06 | $13.52 | $13.64 | $13.32 | $13.33 | $13.33 | 3,707,800 |
| 2024-09-05 | $13.50 | $13.69 | $13.50 | $13.53 | $13.53 | 2,274,300 |
| 2024-09-04 | $13.53 | $13.74 | $13.47 | $13.56 | $13.56 | 2,533,800 |
| 2024-09-03 | $13.83 | $13.83 | $13.55 | $13.60 | $13.60 | 2,965,770 |
| 2024-09-02 | $13.88 | $14.04 | $13.66 | $13.66 | $13.66 | 5,051,400 |
| 2024-08-30 | $13.60 | $14.06 | $13.58 | $13.88 | $13.88 | 6,424,900 |
| 2024-08-29 | $13.57 | $13.81 | $13.10 | $13.72 | $13.72 | 9,915,960 |
| 2024-08-28 | $14.04 | $14.14 | $13.85 | $13.99 | $13.99 | 3,870,000 |
| 2024-08-27 | $13.99 | $14.14 | $13.92 | $14.07 | $14.07 | 2,912,430 |
| 2024-08-26 | $13.77 | $14.03 | $13.68 | $14.02 | $14.02 | 3,087,110 |
| 2024-08-23 | $13.60 | $13.81 | $13.60 | $13.80 | $13.80 | 3,153,700 |
| 2024-08-22 | $13.72 | $13.77 | $13.56 | $13.64 | $13.64 | 4,145,200 |
| 2024-08-21 | $14.64 | $14.69 | $14.37 | $14.38 | $14.38 | 3,927,240 |
| 2024-08-20 | $14.97 | $14.98 | $14.57 | $14.64 | $14.64 | 4,578,300 |
| 2024-08-19 | $15.00 | $15.23 | $14.90 | $14.94 | $14.94 | 4,281,090 |
| 2024-08-16 | $14.90 | $15.08 | $14.82 | $15.05 | $15.05 | 4,252,890 |
| 2024-08-15 | $14.62 | $14.93 | $14.57 | $14.80 | $14.80 | 2,799,200 |
| 2024-08-14 | $14.87 | $14.88 | $14.62 | $14.62 | $14.62 | 2,634,500 |
| 2024-08-13 | $14.84 | $14.90 | $14.77 | $14.88 | $14.88 | 2,129,970 |
| 2024-08-12 | $14.99 | $14.99 | $14.81 | $14.84 | $14.84 | 2,543,500 |
| 2024-08-09 | $14.97 | $15.14 | $14.96 | $15.01 | $15.01 | 3,531,780 |
| 2024-08-08 | $14.87 | $14.94 | $14.73 | $14.93 | $14.93 | 2,842,200 |
| 2024-08-07 | $14.90 | $15.04 | $14.87 | $14.89 | $14.89 | 2,927,300 |
| 2024-08-06 | $14.91 | $15.10 | $14.72 | $14.95 | $14.95 | 5,147,400 |
| 2024-08-05 | $15.00 | $15.20 | $14.81 | $14.87 | $14.87 | 8,119,270 |
| 2024-08-02 | $14.91 | $15.11 | $14.85 | $15.06 | $15.06 | 4,818,790 |
| 2024-08-01 | $15.13 | $15.21 | $14.88 | $15.06 | $15.06 | 7,494,040 |
| 2024-07-31 | $14.48 | $15.11 | $14.45 | $15.10 | $15.10 | 8,241,570 |
| 2024-07-30 | $14.34 | $14.56 | $14.24 | $14.52 | $14.52 | 5,043,680 |
| 2024-07-29 | $14.68 | $14.68 | $14.38 | $14.40 | $14.40 | 3,618,890 |
| 2024-07-26 | $14.40 | $14.65 | $14.40 | $14.56 | $14.56 | 4,662,700 |
| 2024-07-25 | $14.20 | $14.53 | $14.17 | $14.40 | $14.40 | 4,169,640 |
| 2024-07-24 | $14.43 | $14.48 | $14.24 | $14.27 | $14.27 | 4,369,000 |
| 2024-07-23 | $14.63 | $14.69 | $14.45 | $14.45 | $14.45 | 5,151,100 |
| 2024-07-22 | $14.92 | $14.92 | $14.59 | $14.69 | $14.69 | 5,962,780 |
| 2024-07-19 | $14.89 | $15.05 | $14.72 | $14.96 | $14.96 | 6,356,580 |
| 2024-07-18 | $14.75 | $14.93 | $14.58 | $14.89 | $14.89 | 5,689,380 |
| 2024-07-17 | $15.24 | $15.25 | $14.82 | $14.82 | $14.82 | 5,765,590 |
| 2024-07-16 | $15.27 | $15.30 | $15.10 | $15.22 | $15.22 | 4,723,800 |
| 2024-07-15 | $15.45 | $15.48 | $15.25 | $15.30 | $15.30 | 5,403,600 |
| 2024-07-12 | $15.46 | $15.48 | $15.27 | $15.45 | $15.45 | 4,187,500 |
| 2024-07-11 | $15.58 | $15.65 | $15.37 | $15.46 | $15.46 | 6,540,240 |
| 2024-07-10 | $15.27 | $15.59 | $15.27 | $15.37 | $15.37 | 5,660,910 |
| 2024-07-09 | $14.66 | $15.36 | $14.66 | $15.32 | $15.32 | 8,670,900 |
| 2024-07-08 | $15.05 | $15.05 | $14.64 | $14.68 | $14.68 | 5,103,100 |
| 2024-07-05 | $14.80 | $15.11 | $14.73 | $15.06 | $15.06 | 4,602,080 |
| 2024-07-04 | $14.98 | $15.13 | $14.77 | $14.83 | $14.83 | 4,125,390 |
| 2024-07-03 | $15.19 | $15.26 | $14.97 | $14.99 | $14.99 | 4,500,330 |
| 2024-07-02 | $15.42 | $15.52 | $15.14 | $15.19 | $15.19 | 5,707,940 |
| 2024-07-01 | $15.23 | $15.48 | $15.11 | $15.42 | $15.42 | 6,312,600 |
| 2024-06-28 | $15.14 | $15.43 | $15.13 | $15.22 | $15.22 | 5,186,810 |
| 2024-06-27 | $15.57 | $15.65 | $15.16 | $15.19 | $15.19 | 5,525,200 |
| 2024-06-26 | $15.37 | $15.65 | $15.27 | $15.65 | $15.65 | 5,473,800 |
| 2024-06-25 | $15.26 | $15.49 | $15.21 | $15.30 | $15.30 | 5,181,180 |
| 2024-06-24 | $15.48 | $15.55 | $15.12 | $15.22 | $15.22 | 4,996,270 |
| 2024-06-21 | $15.28 | $15.64 | $15.28 | $15.55 | $15.55 | 4,634,950 |
| 2024-06-20 | $15.68 | $15.82 | $15.29 | $15.36 | $15.36 | 6,685,010 |
| 2024-06-19 | $16.17 | $16.22 | $15.72 | $15.74 | $15.74 | 7,543,360 |
| 2024-06-18 | $15.92 | $16.22 | $15.92 | $16.20 | $16.20 | 6,315,950 |
| 2024-06-17 | $15.69 | $16.05 | $15.61 | $15.91 | $15.91 | 6,200,740 |
| 2024-06-14 | $15.65 | $15.77 | $15.60 | $15.74 | $15.74 | 4,288,800 |
| 2024-06-13 | $15.91 | $15.95 | $15.66 | $15.70 | $15.70 | 3,917,510 |
| 2024-06-12 | $15.73 | $16.05 | $15.71 | $15.91 | $15.91 | 4,877,210 |
| 2024-06-11 | $15.84 | $16.05 | $15.69 | $15.82 | $15.82 | 5,986,500 |
| 2024-06-07 | $15.74 | $15.88 | $15.58 | $15.87 | $15.87 | 6,718,300 |
| 2024-06-06 | $16.05 | $16.15 | $15.63 | $15.70 | $15.70 | 8,938,500 |
| 2024-06-05 | $16.39 | $16.49 | $16.07 | $16.11 | $16.11 | 6,263,010 |
| 2024-06-04 | $16.05 | $16.35 | $16.01 | $16.33 | $16.33 | 5,372,800 |
| 2024-06-03 | $16.21 | $16.30 | $15.94 | $16.07 | $16.07 | 6,508,000 |
| 2024-05-31 | $16.37 | $16.50 | $16.22 | $16.24 | $16.24 | 4,702,700 |
| 2024-05-30 | $16.22 | $16.52 | $16.20 | $16.37 | $16.37 | 6,255,980 |
| 2024-05-29 | $16.16 | $16.37 | $16.16 | $16.25 | $16.25 | 3,487,300 |
| 2024-05-28 | $16.55 | $16.55 | $16.22 | $16.24 | $16.24 | 4,694,200 |
| 2024-05-27 | $16.39 | $16.46 | $16.21 | $16.46 | $16.46 | 4,630,270 |
| 2024-05-24 | $16.30 | $16.54 | $16.27 | $16.29 | $16.29 | 4,619,800 |
| 2024-05-23 | $16.54 | $16.54 | $16.21 | $16.29 | $16.29 | 7,408,450 |
| 2024-05-22 | $16.88 | $16.93 | $16.57 | $16.59 | $16.59 | 7,308,250 |
| 2024-05-21 | $17.14 | $17.14 | $16.76 | $16.86 | $16.86 | 6,057,300 |
| 2024-05-20 | $16.94 | $17.15 | $16.90 | $17.11 | $17.11 | 7,516,690 |
| 2024-05-17 | $16.96 | $17.02 | $16.71 | $16.93 | $16.93 | 7,923,870 |
| 2024-05-16 | $17.25 | $17.43 | $16.96 | $16.99 | $16.99 | 8,339,200 |
| 2024-05-15 | $17.50 | $17.61 | $17.22 | $17.24 | $17.24 | 6,337,540 |
| 2024-05-14 | $17.50 | $17.73 | $17.47 | $17.50 | $17.50 | 8,406,660 |
| 2024-05-13 | $17.68 | $17.69 | $17.17 | $17.50 | $17.50 | 11,742,780 |
| 2024-05-10 | $17.79 | $17.98 | $17.63 | $17.82 | $17.82 | 9,848,300 |
| 2024-05-09 | $17.17 | $17.71 | $17.17 | $17.70 | $17.70 | 10,651,050 |
| 2024-05-08 | $17.52 | $17.52 | $17.19 | $17.22 | $17.22 | 10,012,470 |
| 2024-05-07 | $17.53 | $17.72 | $17.39 | $17.56 | $17.56 | 9,269,480 |
| 2024-05-06 | $17.39 | $17.65 | $17.27 | $17.63 | $17.63 | 13,644,780 |
| 2024-04-30 | $17.21 | $17.37 | $17.10 | $17.19 | $17.19 | 14,512,700 |
| 2024-04-29 | $17.80 | $17.80 | $16.89 | $17.23 | $17.23 | 27,735,790 |
| 2024-04-26 | $18.19 | $18.41 | $18.14 | $18.32 | $18.32 | 9,133,010 |
| 2024-04-25 | $18.54 | $18.54 | $18.08 | $18.23 | $18.23 | 8,251,010 |
| 2024-04-24 | $18.22 | $18.68 | $18.22 | $18.50 | $18.50 | 9,218,640 |
| 2024-04-23 | $18.74 | $18.80 | $18.05 | $18.20 | $18.20 | 15,867,480 |
| 2024-04-22 | $18.75 | $19.06 | $18.63 | $18.93 | $18.93 | 17,658,700 |
| 2024-04-19 | $18.39 | $19.46 | $18.39 | $18.78 | $18.78 | 25,001,020 |
| 2024-04-18 | $18.01 | $18.40 | $17.91 | $18.29 | $18.29 | 20,207,210 |
| 2024-04-17 | $16.91 | $18.11 | $16.91 | $18.00 | $18.00 | 18,432,010 |
| 2024-04-16 | $17.18 | $17.64 | $16.90 | $16.91 | $16.91 | 13,215,210 |
| 2024-04-15 | $17.30 | $17.62 | $17.11 | $17.35 | $17.35 | 11,307,080 |
| 2024-04-12 | $17.04 | $17.48 | $17.03 | $17.31 | $17.31 | 8,628,090 |
| 2024-04-11 | $16.75 | $17.34 | $16.60 | $17.13 | $17.13 | 9,593,650 |
| 2024-04-10 | $16.88 | $16.98 | $16.65 | $16.79 | $16.79 | 6,250,650 |
| 2024-04-09 | $16.60 | $16.97 | $16.55 | $16.92 | $16.92 | 8,115,980 |
| 2024-04-08 | $16.75 | $17.24 | $16.69 | $16.76 | $16.76 | 9,085,920 |
| 2024-04-03 | $16.55 | $16.79 | $16.39 | $16.77 | $16.77 | 8,051,600 |
| 2024-04-02 | $16.57 | $16.57 | $16.38 | $16.55 | $16.55 | 7,240,140 |
| 2024-04-01 | $16.28 | $16.55 | $16.25 | $16.50 | $16.50 | 9,919,630 |
| 2024-03-29 | $16.06 | $16.19 | $15.91 | $16.19 | $16.19 | 5,212,170 |
| 2024-03-28 | $15.72 | $16.21 | $15.70 | $16.08 | $16.08 | 5,302,150 |
| 2024-03-27 | $16.09 | $16.14 | $15.71 | $15.75 | $15.75 | 5,528,460 |
| 2024-03-26 | $15.83 | $16.14 | $15.83 | $16.05 | $16.05 | 6,229,450 |
| 2024-03-25 | $15.96 | $16.14 | $15.80 | $15.80 | $15.80 | 4,569,970 |
| 2024-03-22 | $16.16 | $16.17 | $15.86 | $15.99 | $15.99 | 4,770,000 |
| 2024-03-21 | $16.22 | $16.28 | $16.00 | $16.09 | $16.09 | 4,932,470 |
| 2024-03-20 | $16.25 | $16.37 | $16.18 | $16.23 | $16.23 | 4,105,400 |
| 2024-03-19 | $16.42 | $16.46 | $16.23 | $16.27 | $16.27 | 5,331,400 |
| 2024-03-18 | $16.48 | $16.55 | $16.31 | $16.48 | $16.48 | 6,369,070 |
| 2024-03-15 | $16.10 | $16.40 | $15.94 | $16.37 | $16.37 | 7,267,620 |
| 2024-03-14 | $16.24 | $16.30 | $15.93 | $16.05 | $16.05 | 6,521,540 |
| 2024-03-13 | $16.39 | $16.46 | $16.18 | $16.25 | $16.25 | 6,023,240 |
| 2024-03-12 | $16.59 | $16.64 | $16.20 | $16.34 | $16.34 | 6,563,500 |
| 2024-03-11 | $16.42 | $16.57 | $16.32 | $16.55 | $16.55 | 7,403,810 |
| 2024-03-08 | $16.10 | $16.47 | $16.08 | $16.39 | $16.39 | 5,829,500 |
| 2024-03-07 | $16.33 | $16.43 | $16.08 | $16.10 | $16.10 | 6,887,200 |
| 2024-03-06 | $16.12 | $16.39 | $16.10 | $16.30 | $16.30 | 5,977,700 |
| 2024-03-05 | $16.20 | $16.32 | $16.02 | $16.21 | $16.21 | 6,978,440 |
| 2024-03-04 | $16.03 | $16.33 | $15.91 | $16.23 | $16.23 | 8,893,570 |
| 2024-03-01 | $16.22 | $16.41 | $15.91 | $16.07 | $16.07 | 12,719,540 |
| 2024-02-29 | $15.30 | $16.23 | $15.26 | $16.22 | $16.22 | 13,173,410 |
| 2024-02-28 | $15.78 | $15.97 | $15.38 | $15.38 | $15.38 | 10,241,400 |
| 2024-02-27 | $15.52 | $15.82 | $15.46 | $15.80 | $15.80 | 7,175,050 |
| 2024-02-26 | $15.67 | $15.86 | $15.51 | $15.64 | $15.64 | 7,574,490 |
| 2024-02-23 | $15.56 | $15.75 | $15.36 | $15.67 | $15.67 | 6,807,800 |
| 2024-02-22 | $15.53 | $15.70 | $15.39 | $15.56 | $15.56 | 7,187,600 |
| 2024-02-21 | $15.20 | $16.03 | $15.16 | $15.61 | $15.61 | 12,194,050 |
| 2024-02-20 | $15.22 | $15.40 | $15.06 | $15.30 | $15.30 | 6,604,560 |
| 2024-02-19 | $15.25 | $15.47 | $15.19 | $15.30 | $15.30 | 11,231,350 |
| 2024-02-08 | $14.70 | $15.33 | $14.70 | $15.15 | $15.15 | 16,588,090 |
| 2024-02-07 | $13.62 | $14.57 | $13.60 | $14.49 | $14.49 | 12,330,990 |
| 2024-02-06 | $12.50 | $13.77 | $12.33 | $13.53 | $13.53 | 11,304,270 |
| 2024-02-05 | $13.47 | $13.47 | $12.24 | $12.63 | $12.63 | 13,613,050 |
| 2024-02-02 | $14.02 | $14.25 | $13.15 | $13.52 | $13.52 | 9,225,400 |
| 2024-02-01 | $14.23 | $14.52 | $13.98 | $14.02 | $14.02 | 8,780,950 |
| 2024-01-31 | $14.45 | $14.68 | $14.25 | $14.26 | $14.26 | 8,166,330 |
| 2024-01-30 | $14.84 | $14.87 | $14.22 | $14.41 | $14.41 | 10,194,650 |
| 2024-01-29 | $15.06 | $15.17 | $14.72 | $14.84 | $14.84 | 5,515,230 |
| 2024-01-26 | $15.02 | $15.15 | $14.90 | $15.00 | $15.00 | 4,973,600 |
| 2024-01-25 | $14.84 | $15.12 | $14.70 | $15.09 | $15.09 | 6,945,100 |
| 2024-01-24 | $14.65 | $14.82 | $14.25 | $14.75 | $14.75 | 6,553,570 |
| 2024-01-23 | $14.42 | $14.66 | $14.22 | $14.58 | $14.58 | 6,855,830 |
| 2024-01-22 | $15.02 | $15.20 | $14.43 | $14.52 | $14.52 | 7,991,060 |
| 2024-01-19 | $15.28 | $15.36 | $15.06 | $15.10 | $15.10 | 6,397,800 |
| 2024-01-18 | $15.21 | $15.44 | $14.91 | $15.35 | $15.35 | 10,190,850 |
| 2024-01-17 | $15.36 | $15.61 | $15.22 | $15.25 | $15.25 | 9,971,700 |
| 2024-01-16 | $15.27 | $15.51 | $15.13 | $15.28 | $15.28 | 10,074,600 |
| 2024-01-15 | $14.98 | $15.18 | $14.80 | $15.08 | $15.08 | 7,200,400 |
| 2024-01-12 | $14.68 | $15.04 | $14.66 | $14.91 | $14.91 | 6,811,290 |
| 2024-01-11 | $14.40 | $14.80 | $14.34 | $14.74 | $14.74 | 4,890,290 |
| 2024-01-10 | $14.40 | $14.53 | $14.32 | $14.40 | $14.40 | 2,537,430 |
| 2024-01-09 | $14.43 | $14.54 | $14.31 | $14.49 | $14.49 | 3,140,890 |
| 2024-01-08 | $14.50 | $14.51 | $14.29 | $14.31 | $14.31 | 3,955,200 |
| 2024-01-05 | $14.72 | $14.78 | $14.44 | $14.50 | $14.50 | 3,201,000 |
| 2024-01-04 | $14.72 | $14.93 | $14.63 | $14.67 | $14.67 | 3,213,000 |
| 2024-01-03 | $14.65 | $14.81 | $14.58 | $14.74 | $14.74 | 4,072,370 |
| 2024-01-02 | $14.31 | $14.79 | $14.30 | $14.68 | $14.68 | 6,175,100 |
| 2024-01-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2023-12-29 | $14.28 | $14.43 | $14.25 | $14.41 | $14.41 | 2,638,700 |
| 2023-12-28 | $14.06 | $14.33 | $13.96 | $14.30 | $14.30 | 3,185,350 |
| 2023-12-27 | $13.96 | $14.09 | $13.88 | $14.08 | $14.08 | 1,709,780 |
| 2023-12-26 | $14.10 | $14.18 | $13.92 | $13.96 | $13.96 | 2,151,280 |
| 2023-12-25 | $14.00 | $14.19 | $13.90 | $14.14 | $14.14 | 3,254,000 |
| 2023-12-22 | $14.08 | $14.22 | $13.98 | $14.06 | $14.06 | 2,764,400 |
| 2023-12-21 | $13.94 | $14.11 | $13.83 | $14.08 | $14.08 | 2,927,410 |
| 2023-12-20 | $14.18 | $14.27 | $13.97 | $13.97 | $13.97 | 2,533,830 |
| 2023-12-19 | $14.27 | $14.33 | $14.13 | $14.20 | $14.20 | 3,369,600 |
| 2023-12-18 | $14.33 | $14.50 | $14.25 | $14.27 | $14.27 | 3,123,230 |
| 2023-12-15 | $14.60 | $14.68 | $14.37 | $14.38 | $14.38 | 3,189,010 |
| 2023-12-14 | $14.66 | $14.78 | $14.55 | $14.55 | $14.55 | 2,103,400 |
| 2023-12-13 | $14.70 | $14.75 | $14.55 | $14.61 | $14.61 | 3,032,600 |
| 2023-12-12 | $14.76 | $14.77 | $14.63 | $14.72 | $14.72 | 2,478,200 |
| 2023-12-11 | $14.30 | $14.75 | $14.22 | $14.73 | $14.73 | 6,140,750 |
| 2023-12-08 | $14.56 | $14.61 | $14.37 | $14.42 | $14.42 | 5,829,000 |
| 2023-12-07 | $14.50 | $14.64 | $14.45 | $14.59 | $14.59 | 3,004,200 |
| 2023-12-06 | $14.54 | $14.65 | $14.50 | $14.53 | $14.53 | 2,601,100 |
| 2023-12-05 | $14.76 | $14.76 | $14.53 | $14.54 | $14.54 | 3,087,000 |
| 2023-12-04 | $14.74 | $14.82 | $14.61 | $14.76 | $14.76 | 2,713,320 |
| 2023-12-01 | $14.80 | $14.85 | $14.65 | $14.71 | $14.71 | 3,446,570 |
| 2023-11-30 | $15.01 | $15.03 | $14.70 | $14.80 | $14.80 | 4,410,400 |
| 2023-11-29 | $15.19 | $15.24 | $15.01 | $15.05 | $15.05 | 2,943,000 |
| 2023-11-28 | $15.06 | $15.22 | $14.96 | $15.19 | $15.19 | 3,735,220 |
| 2023-11-27 | $15.03 | $15.14 | $14.90 | $15.07 | $15.07 | 3,340,470 |
| 2023-11-24 | $15.29 | $15.29 | $14.97 | $15.00 | $15.00 | 4,007,170 |
| 2023-11-23 | $15.01 | $15.27 | $15.00 | $15.18 | $15.18 | 4,738,210 |
| 2023-11-22 | $15.18 | $15.25 | $15.00 | $15.02 | $15.02 | 4,004,300 |
| 2023-11-21 | $15.15 | $15.35 | $15.11 | $15.18 | $15.18 | 4,969,700 |
| 2023-11-20 | $15.17 | $15.26 | $15.06 | $15.16 | $15.16 | 4,586,400 |
| 2023-11-17 | $14.86 | $15.20 | $14.85 | $15.20 | $15.20 | 6,601,950 |
| 2023-11-16 | $15.03 | $15.09 | $14.90 | $14.92 | $14.92 | 4,829,850 |
| 2023-11-15 | $14.60 | $15.04 | $14.56 | $15.03 | $15.03 | 11,884,530 |
| 2023-11-14 | $14.36 | $14.56 | $14.29 | $14.54 | $14.54 | 5,256,070 |
| 2023-11-13 | $14.38 | $14.43 | $14.29 | $14.37 | $14.37 | 4,427,230 |
| 2023-11-10 | $14.36 | $14.39 | $14.28 | $14.36 | $14.36 | 3,437,900 |
| 2023-11-09 | $14.55 | $14.55 | $14.38 | $14.41 | $14.41 | 4,436,370 |
| 2023-11-08 | $14.58 | $14.65 | $14.44 | $14.57 | $14.57 | 4,341,200 |
| 2023-11-07 | $14.79 | $14.80 | $14.57 | $14.60 | $14.60 | 5,650,330 |
| 2023-11-06 | $14.92 | $15.02 | $14.79 | $14.84 | $14.84 | 7,342,550 |
| 2023-11-03 | $14.86 | $14.98 | $14.83 | $14.94 | $14.94 | 3,088,650 |
| 2023-11-02 | $14.95 | $15.04 | $14.82 | $14.82 | $14.82 | 2,825,410 |
| 2023-11-01 | $14.93 | $15.10 | $14.86 | $14.96 | $14.96 | 4,789,800 |
| 2023-10-31 | $15.08 | $15.30 | $14.90 | $14.93 | $14.93 | 4,607,700 |
| 2023-10-30 | $15.00 | $15.20 | $14.90 | $15.13 | $15.13 | 7,145,270 |
| 2023-10-27 | $15.27 | $15.38 | $15.00 | $15.07 | $15.07 | 9,013,730 |
| 2023-10-26 | $14.74 | $15.01 | $14.46 | $15.01 | $15.01 | 4,863,240 |
| 2023-10-25 | $14.56 | $14.81 | $14.56 | $14.74 | $14.74 | 3,438,700 |
| 2023-10-24 | $14.23 | $14.56 | $14.23 | $14.49 | $14.49 | 3,502,960 |
| 2023-10-23 | $14.60 | $14.60 | $14.15 | $14.21 | $14.21 | 3,858,300 |
| 2023-10-20 | $14.54 | $14.77 | $14.53 | $14.57 | $14.57 | 2,780,700 |
| 2023-10-19 | $14.83 | $14.86 | $14.44 | $14.62 | $14.62 | 5,069,220 |
| 2023-10-18 | $15.06 | $15.06 | $14.82 | $14.90 | $14.90 | 3,953,980 |
| 2023-10-17 | $14.92 | $15.00 | $14.84 | $15.00 | $15.00 | 3,757,440 |
| 2023-10-16 | $15.32 | $15.32 | $14.79 | $14.92 | $14.92 | 5,541,000 |
| 2023-10-13 | $15.04 | $15.33 | $15.01 | $15.25 | $15.25 | 4,279,230 |
| 2023-10-12 | $14.95 | $15.27 | $14.92 | $15.14 | $15.14 | 4,550,900 |
| 2023-10-11 | $14.89 | $15.08 | $14.75 | $14.88 | $14.88 | 5,067,700 |
| 2023-10-10 | $15.31 | $15.31 | $14.65 | $14.87 | $14.87 | 7,701,200 |
| 2023-10-09 | $15.24 | $15.43 | $15.12 | $15.34 | $15.34 | 6,158,000 |
| 2023-09-28 | $14.91 | $15.19 | $14.88 | $15.14 | $15.14 | 3,766,810 |
| 2023-09-27 | $15.00 | $15.06 | $14.84 | $14.87 | $14.87 | 4,288,340 |
| 2023-09-26 | $15.15 | $15.19 | $14.98 | $15.00 | $15.00 | 2,997,300 |
| 2023-09-25 | $15.21 | $15.38 | $15.10 | $15.15 | $15.15 | 4,245,900 |
| 2023-09-22 | $15.02 | $15.26 | $14.93 | $15.25 | $15.25 | 3,644,900 |
| 2023-09-21 | $15.10 | $15.20 | $14.93 | $14.98 | $14.98 | 4,070,560 |
| 2023-09-20 | $15.22 | $15.33 | $15.15 | $15.17 | $15.17 | 2,948,630 |
| 2023-09-19 | $15.35 | $15.46 | $15.18 | $15.25 | $15.25 | 4,410,680 |
| 2023-09-18 | $15.13 | $15.35 | $14.84 | $15.32 | $15.32 | 4,441,760 |
| 2023-09-15 | $15.28 | $15.35 | $15.06 | $15.20 | $15.20 | 4,947,500 |
| 2023-09-14 | $15.35 | $15.48 | $15.19 | $15.21 | $15.21 | 3,720,550 |
| 2023-09-13 | $15.63 | $15.67 | $15.29 | $15.35 | $15.35 | 5,179,660 |
| 2023-09-12 | $15.45 | $15.93 | $15.37 | $15.66 | $15.66 | 11,319,650 |
| 2023-09-11 | $15.12 | $15.47 | $15.02 | $15.43 | $15.43 | 5,987,550 |
| 2023-09-08 | $15.22 | $15.22 | $14.99 | $15.09 | $15.09 | 4,003,240 |
| 2023-09-07 | $15.32 | $15.53 | $15.08 | $15.16 | $15.16 | 6,299,250 |
| 2023-09-06 | $15.18 | $15.41 | $15.15 | $15.38 | $15.38 | 8,400,310 |
| 2023-09-05 | $15.78 | $15.78 | $15.03 | $15.18 | $15.18 | 14,300,810 |
| 2023-09-04 | $15.52 | $16.07 | $15.51 | $15.74 | $15.74 | 12,313,250 |
| 2023-09-01 | $15.41 | $15.57 | $15.28 | $15.45 | $15.45 | 7,113,110 |
| 2023-08-31 | $15.33 | $15.59 | $15.28 | $15.31 | $15.31 | 7,467,490 |
| 2023-08-30 | $15.95 | $16.13 | $15.31 | $15.37 | $15.37 | 10,852,700 |
| 2023-08-29 | $15.45 | $16.14 | $15.42 | $15.85 | $15.85 | 7,700,340 |
| 2023-08-28 | $16.13 | $16.16 | $15.46 | $15.53 | $15.53 | 5,428,320 |
| 2023-08-25 | $15.54 | $15.59 | $15.29 | $15.33 | $15.33 | 3,654,940 |
| 2023-08-24 | $15.43 | $15.69 | $15.29 | $15.57 | $15.57 | 3,483,130 |
| 2023-08-23 | $15.52 | $15.57 | $15.32 | $15.35 | $15.35 | 3,150,680 |
| 2023-08-22 | $15.48 | $15.58 | $15.26 | $15.53 | $15.53 | 4,128,020 |
| 2023-08-21 | $15.44 | $15.69 | $15.43 | $15.47 | $15.47 | 3,562,000 |
| 2023-08-18 | $15.64 | $15.76 | $15.50 | $15.50 | $15.50 | 3,033,720 |
| 2023-08-17 | $15.53 | $15.67 | $15.42 | $15.63 | $15.63 | 2,988,600 |
| 2023-08-16 | $15.70 | $15.70 | $15.50 | $15.51 | $15.51 | 2,914,400 |
| 2023-08-15 | $15.70 | $15.92 | $15.59 | $15.68 | $15.68 | 2,943,600 |
| 2023-08-14 | $15.53 | $15.77 | $15.43 | $15.77 | $15.77 | 4,598,070 |
| 2023-08-11 | $16.02 | $16.02 | $15.60 | $15.62 | $15.62 | 4,094,700 |
| 2023-08-10 | $15.96 | $16.05 | $15.75 | $15.97 | $15.97 | 5,421,730 |
| 2023-08-09 | $16.18 | $16.24 | $15.83 | $15.87 | $15.87 | 6,611,760 |
| 2023-08-08 | $16.13 | $16.40 | $16.09 | $16.24 | $16.24 | 3,471,300 |
| 2023-08-07 | $16.11 | $16.26 | $16.01 | $16.13 | $16.13 | 3,644,400 |
| 2023-08-04 | $16.15 | $16.36 | $16.06 | $16.18 | $16.18 | 4,414,700 |
| 2023-08-03 | $16.30 | $16.33 | $16.07 | $16.15 | $16.15 | 4,488,720 |
| 2023-08-02 | $16.40 | $16.42 | $16.22 | $16.37 | $16.37 | 3,507,320 |
| 2023-08-01 | $16.30 | $16.48 | $16.18 | $16.35 | $16.35 | 4,733,320 |
| 2023-07-31 | $16.18 | $16.50 | $16.18 | $16.35 | $16.35 | 6,208,000 |
| 2023-07-28 | $16.10 | $16.35 | $15.91 | $16.25 | $16.25 | 5,719,180 |
| 2023-07-27 | $16.49 | $16.61 | $16.13 | $16.21 | $16.21 | 8,058,700 |
| 2023-07-26 | $16.80 | $16.82 | $16.37 | $16.42 | $16.42 | 6,952,930 |
| 2023-07-25 | $16.88 | $17.05 | $16.69 | $16.84 | $16.84 | 6,110,350 |
| 2023-07-24 | $16.82 | $17.10 | $16.65 | $16.86 | $16.86 | 6,103,700 |
| 2023-07-21 | $16.74 | $16.82 | $16.57 | $16.67 | $16.67 | 5,146,690 |
| 2023-07-20 | $17.14 | $17.33 | $16.82 | $16.85 | $16.85 | 7,829,740 |
| 2023-07-19 | $17.44 | $17.64 | $17.23 | $17.47 | $17.19 | 8,920,840 |
| 2023-07-18 | $17.07 | $17.63 | $17.02 | $17.48 | $17.20 | 12,691,490 |
| 2023-07-17 | $16.75 | $17.43 | $16.67 | $17.03 | $16.76 | 17,194,140 |
| 2023-07-14 | $17.20 | $17.30 | $16.97 | $17.01 | $16.74 | 15,481,440 |
| 2023-07-13 | $17.91 | $18.16 | $17.03 | $17.11 | $16.84 | 34,478,040 |
| 2023-07-12 | $17.56 | $18.27 | $17.35 | $17.95 | $17.67 | 49,634,840 |
| 2023-07-11 | $15.96 | $16.80 | $15.95 | $16.61 | $16.35 | 14,732,210 |
| 2023-07-10 | $15.79 | $15.92 | $15.73 | $15.85 | $15.60 | 4,279,360 |
| 2023-07-07 | $15.69 | $15.85 | $15.68 | $15.75 | $15.50 | 3,010,470 |
| 2023-07-06 | $15.74 | $15.83 | $15.65 | $15.75 | $15.50 | 2,869,150 |
| 2023-07-05 | $15.94 | $15.98 | $15.67 | $15.74 | $15.49 | 2,978,130 |
| 2023-07-04 | $15.72 | $15.93 | $15.67 | $15.89 | $15.64 | 4,119,140 |
| 2023-07-03 | $15.91 | $16.01 | $15.55 | $15.67 | $15.42 | 5,862,540 |
| 2023-06-30 | $15.94 | $16.10 | $15.83 | $15.87 | $15.62 | 4,570,390 |
| 2023-06-29 | $15.86 | $16.05 | $15.84 | $15.92 | $15.67 | 4,851,980 |
| 2023-06-28 | $15.57 | $15.97 | $15.47 | $15.92 | $15.67 | 7,469,900 |
| 2023-06-27 | $15.15 | $15.62 | $15.02 | $15.59 | $15.34 | 5,213,870 |
| 2023-06-26 | $15.26 | $15.34 | $15.13 | $15.15 | $14.91 | 3,679,400 |
| 2023-06-21 | $15.30 | $15.46 | $15.15 | $15.30 | $15.06 | 2,694,800 |
| 2023-06-20 | $15.27 | $15.46 | $15.21 | $15.30 | $15.06 | 3,018,200 |
| 2023-06-19 | $15.33 | $15.46 | $15.19 | $15.25 | $15.01 | 3,392,300 |
| 2023-06-16 | $15.57 | $15.73 | $15.31 | $15.33 | $15.09 | 4,000,000 |
| 2023-06-15 | $15.45 | $15.62 | $15.40 | $15.54 | $15.29 | 4,105,260 |
| 2023-06-14 | $15.38 | $15.63 | $15.30 | $15.45 | $15.21 | 4,492,720 |
| 2023-06-13 | $15.49 | $15.58 | $15.30 | $15.35 | $15.11 | 3,743,600 |
| 2023-06-12 | $15.26 | $15.49 | $15.12 | $15.44 | $15.20 | 5,340,580 |
| 2023-06-09 | $14.96 | $15.28 | $14.90 | $15.26 | $15.02 | 6,676,590 |
| 2023-06-08 | $14.99 | $15.10 | $14.76 | $14.87 | $14.64 | 3,838,070 |
| 2023-06-07 | $15.28 | $15.47 | $14.95 | $15.00 | $14.76 | 5,922,020 |
| 2023-06-06 | $15.50 | $15.62 | $15.12 | $15.20 | $14.96 | 8,361,760 |
| 2023-06-05 | $14.92 | $15.74 | $14.92 | $15.58 | $15.33 | 16,645,460 |
| 2023-06-02 | $14.90 | $14.96 | $14.81 | $14.93 | $14.69 | 4,482,150 |
| 2023-06-01 | $14.62 | $15.08 | $14.60 | $14.92 | $14.68 | 7,755,990 |
| 2023-05-31 | $14.76 | $14.93 | $14.56 | $14.66 | $14.43 | 3,499,800 |
| 2023-05-30 | $14.60 | $14.94 | $14.45 | $14.66 | $14.43 | 6,681,300 |
| 2023-05-29 | $14.91 | $15.14 | $14.45 | $14.52 | $14.29 | 5,753,810 |
| 2023-05-26 | $14.54 | $14.63 | $14.33 | $14.63 | $14.40 | 2,570,790 |
| 2023-05-25 | $14.50 | $14.60 | $14.37 | $14.60 | $14.37 | 3,159,070 |
| 2023-05-24 | $14.41 | $14.69 | $14.36 | $14.50 | $14.27 | 2,744,180 |
| 2023-05-23 | $14.52 | $14.79 | $14.46 | $14.56 | $14.33 | 3,309,630 |
| 2023-05-22 | $14.42 | $14.67 | $14.30 | $14.60 | $14.37 | 3,526,400 |
| 2023-05-19 | $14.50 | $14.58 | $14.45 | $14.47 | $14.24 | 2,219,100 |
| 2023-05-18 | $14.60 | $14.65 | $14.43 | $14.55 | $14.32 | 2,925,270 |
| 2023-05-17 | $14.58 | $14.68 | $14.37 | $14.58 | $14.35 | 3,767,100 |
| 2023-05-16 | $14.86 | $14.87 | $14.54 | $14.59 | $14.36 | 5,743,600 |
| 2023-05-15 | $14.83 | $14.98 | $14.56 | $14.87 | $14.64 | 8,426,800 |
| 2023-05-12 | $14.67 | $14.86 | $14.55 | $14.63 | $14.40 | 6,975,210 |
| 2023-05-11 | $14.65 | $14.68 | $14.50 | $14.54 | $14.31 | 4,570,140 |
| 2023-05-10 | $14.65 | $14.68 | $14.43 | $14.61 | $14.38 | 5,717,000 |
| 2023-05-09 | $14.63 | $14.77 | $14.51 | $14.52 | $14.29 | 7,601,300 |
| 2023-05-08 | $14.62 | $14.73 | $14.49 | $14.64 | $14.41 | 7,648,620 |
| 2023-05-05 | $15.14 | $15.16 | $14.59 | $14.61 | $14.38 | 10,944,400 |
| 2023-05-04 | $14.84 | $15.36 | $14.79 | $15.08 | $14.84 | 21,029,740 |
| 2023-05-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.66 | 0 |
| 2023-05-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.66 | 0 |
| 2023-04-28 | $14.20 | $15.09 | $14.18 | $14.89 | $14.66 | 38,184,350 |
| 2023-04-27 | $13.55 | $14.17 | $13.52 | $14.17 | $13.95 | 23,725,070 |
| 2023-04-26 | $12.77 | $12.88 | $12.65 | $12.88 | $12.68 | 2,664,100 |
| 2023-04-25 | $12.97 | $12.97 | $12.51 | $12.73 | $12.53 | 4,655,810 |
| 2023-04-24 | $12.95 | $13.04 | $12.75 | $12.93 | $12.73 | 3,470,930 |
| 2023-04-21 | $13.23 | $13.25 | $12.94 | $12.94 | $12.74 | 2,835,420 |
| 2023-04-20 | $13.29 | $13.31 | $13.13 | $13.20 | $12.99 | 2,420,750 |
| 2023-04-19 | $13.38 | $13.38 | $13.22 | $13.26 | $13.05 | 2,118,100 |
| 2023-04-18 | $13.33 | $13.43 | $13.27 | $13.33 | $13.12 | 3,144,330 |
| 2023-04-17 | $13.31 | $13.41 | $13.30 | $13.32 | $13.11 | 2,682,950 |
| 2023-04-14 | $13.30 | $13.38 | $13.24 | $13.36 | $13.15 | 2,793,920 |
| 2023-04-13 | $13.33 | $13.49 | $13.20 | $13.23 | $13.02 | 5,263,840 |
| 2023-04-12 | $13.11 | $13.38 | $13.05 | $13.25 | $13.04 | 3,331,990 |
| 2023-04-11 | $13.13 | $13.16 | $12.98 | $13.11 | $12.90 | 2,900,780 |
| 2023-04-10 | $13.12 | $13.21 | $13.06 | $13.09 | $12.88 | 2,440,540 |
| 2023-04-07 | $13.17 | $13.22 | $13.08 | $13.12 | $12.91 | 2,329,030 |
| 2023-04-06 | $13.10 | $13.24 | $13.02 | $13.11 | $12.90 | 2,818,600 |
| 2023-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.92 | 0 |
| 2023-04-04 | $13.24 | $13.27 | $13.12 | $13.13 | $12.92 | 2,636,300 |
| 2023-04-03 | $13.18 | $13.27 | $13.11 | $13.24 | $13.03 | 3,591,830 |
| 2023-03-31 | $13.07 | $13.23 | $13.07 | $13.22 | $13.01 | 2,530,960 |
| 2023-03-30 | $13.12 | $13.24 | $13.00 | $13.13 | $12.92 | 1,849,340 |
| 2023-03-29 | $13.17 | $13.23 | $13.05 | $13.15 | $12.94 | 2,098,600 |
| 2023-03-28 | $13.09 | $13.23 | $13.06 | $13.17 | $12.96 | 2,051,480 |
| 2023-03-27 | $13.25 | $13.26 | $13.00 | $13.10 | $12.89 | 2,884,900 |
| 2023-03-24 | $13.22 | $13.31 | $13.17 | $13.24 | $13.03 | 2,402,640 |
| 2023-03-23 | $13.32 | $13.32 | $13.14 | $13.18 | $12.97 | 2,694,200 |
| 2023-03-22 | $13.25 | $13.38 | $13.21 | $13.25 | $13.04 | 2,676,000 |
| 2023-03-21 | $13.14 | $13.25 | $13.05 | $13.24 | $13.03 | 2,887,700 |
| 2023-03-20 | $13.19 | $13.25 | $13.00 | $13.06 | $12.85 | 3,351,460 |
| 2023-03-17 | $13.20 | $13.30 | $13.10 | $13.11 | $12.90 | 2,872,600 |
| 2023-03-16 | $13.36 | $13.36 | $13.13 | $13.14 | $12.93 | 2,261,230 |
| 2023-03-15 | $13.11 | $13.39 | $13.11 | $13.37 | $13.16 | 2,838,760 |
| 2023-03-14 | $13.39 | $13.39 | $12.89 | $13.08 | $12.87 | 3,991,420 |
| 2023-03-13 | $13.33 | $13.41 | $13.20 | $13.40 | $13.19 | 3,162,500 |
| 2023-03-10 | $13.60 | $13.67 | $13.31 | $13.34 | $13.13 | 3,557,580 |
| 2023-03-09 | $13.70 | $13.78 | $13.60 | $13.62 | $13.41 | 2,152,260 |
| 2023-03-08 | $13.63 | $13.72 | $13.59 | $13.70 | $13.48 | 2,168,540 |
| 2023-03-07 | $13.85 | $13.93 | $13.62 | $13.63 | $13.42 | 3,616,800 |
| 2023-03-06 | $13.87 | $13.93 | $13.80 | $13.84 | $13.62 | 2,633,100 |
| 2023-03-03 | $13.76 | $13.85 | $13.71 | $13.79 | $13.57 | 2,631,340 |
| 2023-03-02 | $13.81 | $13.95 | $13.74 | $13.75 | $13.53 | 3,782,200 |
| 2023-03-01 | $13.86 | $13.87 | $13.75 | $13.80 | $13.58 | 3,099,000 |
| 2023-02-28 | $13.66 | $13.86 | $13.65 | $13.86 | $13.64 | 4,200,000 |
| 2023-02-27 | $13.70 | $13.71 | $13.58 | $13.61 | $13.40 | 2,254,930 |
| 2023-02-24 | $13.77 | $13.77 | $13.59 | $13.73 | $13.51 | 2,611,200 |
| 2023-02-23 | $13.73 | $13.93 | $13.65 | $13.73 | $13.51 | 4,346,060 |
| 2023-02-22 | $13.62 | $13.78 | $13.53 | $13.71 | $13.49 | 3,182,910 |
| 2023-02-21 | $13.52 | $13.74 | $13.52 | $13.66 | $13.44 | 4,105,030 |
| 2023-02-20 | $13.38 | $13.53 | $13.28 | $13.52 | $13.31 | 3,300,800 |
| 2023-02-17 | $13.23 | $13.47 | $13.23 | $13.35 | $13.14 | 3,973,800 |
| 2023-02-16 | $13.51 | $13.64 | $13.17 | $13.23 | $13.02 | 5,724,360 |
| 2023-02-15 | $13.56 | $13.63 | $13.47 | $13.49 | $13.28 | 3,742,000 |
| 2023-02-14 | $13.62 | $13.63 | $13.49 | $13.60 | $13.39 | 3,892,310 |
| 2023-02-13 | $13.34 | $13.64 | $13.30 | $13.61 | $13.40 | 5,984,030 |
| 2023-02-10 | $13.37 | $13.50 | $13.32 | $13.35 | $13.14 | 3,744,280 |
| 2023-02-09 | $13.38 | $13.46 | $13.35 | $13.43 | $13.22 | 3,459,020 |
| 2023-02-08 | $13.48 | $13.56 | $13.36 | $13.38 | $13.17 | 3,429,600 |
| 2023-02-07 | $13.46 | $13.58 | $13.39 | $13.49 | $13.28 | 3,431,590 |
| 2023-02-06 | $13.30 | $13.56 | $13.28 | $13.47 | $13.26 | 4,894,400 |
| 2023-02-03 | $13.31 | $13.42 | $13.24 | $13.35 | $13.14 | 3,499,070 |
| 2023-02-02 | $13.46 | $13.46 | $13.31 | $13.33 | $13.12 | 3,404,040 |
| 2023-02-01 | $13.38 | $13.43 | $13.30 | $13.42 | $13.21 | 3,901,480 |
| 2023-01-31 | $13.22 | $13.40 | $13.20 | $13.36 | $13.15 | 4,358,200 |
| 2023-01-30 | $13.40 | $13.45 | $13.20 | $13.24 | $13.03 | 6,756,740 |
| 2023-01-20 | $13.21 | $13.37 | $13.18 | $13.26 | $13.05 | 3,174,400 |
| 2023-01-19 | $13.19 | $13.22 | $13.09 | $13.20 | $12.99 | 2,514,500 |
| 2023-01-18 | $13.06 | $13.25 | $13.06 | $13.15 | $12.94 | 3,074,660 |
| 2023-01-17 | $13.15 | $13.15 | $13.01 | $13.06 | $12.85 | 3,265,200 |
| 2023-01-16 | $13.05 | $13.25 | $13.02 | $13.15 | $12.94 | 3,811,160 |
| 2023-01-13 | $13.24 | $13.24 | $12.99 | $13.02 | $12.81 | 4,359,560 |
| 2023-01-12 | $13.20 | $13.32 | $13.03 | $13.23 | $13.02 | 4,769,800 |
| 2023-01-11 | $13.18 | $13.39 | $13.08 | $13.13 | $12.92 | 8,747,140 |
| 2023-01-10 | $13.17 | $13.17 | $12.98 | $13.11 | $12.90 | 5,427,900 |
| 2023-01-09 | $13.35 | $13.48 | $13.09 | $13.17 | $12.96 | 10,988,400 |
| 2023-01-06 | $13.51 | $13.65 | $13.29 | $13.29 | $13.08 | 10,392,930 |
| 2023-01-05 | $13.93 | $14.12 | $13.42 | $13.55 | $13.34 | 18,591,750 |
| 2023-01-04 | $12.55 | $13.81 | $12.48 | $13.81 | $13.59 | 13,766,530 |
| 2023-01-03 | $12.21 | $12.62 | $12.08 | $12.55 | $12.35 | 3,344,500 |
| 2023-01-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.02 | 0 |
| 2022-12-30 | $12.12 | $12.40 | $12.12 | $12.21 | $12.02 | 1,710,690 |
| 2022-12-29 | $12.22 | $12.26 | $12.08 | $12.15 | $11.96 | 1,157,200 |
| 2022-12-28 | $12.30 | $12.36 | $12.17 | $12.17 | $11.98 | 1,350,900 |
| 2022-12-27 | $12.31 | $12.37 | $12.23 | $12.35 | $12.16 | 1,394,200 |
| 2022-12-26 | $12.13 | $12.36 | $12.10 | $12.31 | $12.12 | 1,854,120 |
| 2022-12-23 | $12.29 | $12.32 | $12.11 | $12.16 | $11.97 | 1,855,720 |
| 2022-12-22 | $12.50 | $12.60 | $12.23 | $12.25 | $12.06 | 1,617,600 |
| 2022-12-21 | $12.54 | $12.62 | $12.42 | $12.46 | $12.26 | 1,780,420 |
| 2022-12-20 | $12.57 | $12.75 | $12.51 | $12.54 | $12.34 | 1,652,000 |
| 2022-12-19 | $12.90 | $13.12 | $12.58 | $12.62 | $12.42 | 3,042,100 |
| 2022-12-16 | $12.93 | $13.03 | $12.83 | $12.85 | $12.65 | 1,800,900 |
| 2022-12-15 | $12.87 | $13.03 | $12.82 | $12.96 | $12.76 | 2,139,010 |
| 2022-12-14 | $13.03 | $13.06 | $12.84 | $12.87 | $12.67 | 2,471,950 |
| 2022-12-13 | $13.09 | $13.16 | $12.98 | $13.01 | $12.80 | 1,983,400 |
| 2022-12-12 | $13.20 | $13.31 | $13.08 | $13.11 | $12.90 | 3,011,610 |
| 2022-12-09 | $13.40 | $13.42 | $13.18 | $13.21 | $13.21 | 2,456,410 |
| 2022-12-08 | $13.30 | $13.42 | $13.11 | $13.38 | $13.38 | 3,575,920 |
| 2022-12-07 | $13.29 | $13.45 | $13.19 | $13.23 | $13.23 | 3,420,030 |
| 2022-12-06 | $13.28 | $13.45 | $13.16 | $13.36 | $13.36 | 4,615,810 |
| 2022-12-05 | $13.00 | $13.35 | $12.99 | $13.32 | $13.32 | 4,986,410 |
| 2022-12-01 | $12.78 | $12.87 | $12.72 | $12.75 | $12.75 | 3,084,610 |
| 2022-11-30 | $12.80 | $12.85 | $12.61 | $12.77 | $12.77 | 2,788,700 |
| 2022-11-29 | $12.59 | $12.77 | $12.50 | $12.75 | $12.75 | 3,037,220 |
| 2022-11-28 | $12.68 | $12.70 | $12.32 | $12.58 | $12.58 | 4,877,670 |
| 2022-11-25 | $12.95 | $13.03 | $12.71 | $12.76 | $12.76 | 3,765,080 |
| 2022-11-24 | $12.90 | $13.11 | $12.75 | $13.01 | $13.01 | 4,282,920 |
| 2022-11-23 | $13.15 | $13.25 | $12.87 | $12.89 | $12.89 | 5,933,710 |
| 2022-11-22 | $12.71 | $13.58 | $12.67 | $13.15 | $13.15 | 13,034,200 |
| 2022-11-21 | $12.46 | $12.76 | $12.46 | $12.72 | $12.72 | 3,481,410 |
| 2022-11-18 | $12.79 | $12.90 | $12.53 | $12.59 | $12.59 | 5,103,790 |
| 2022-11-17 | $12.56 | $12.85 | $12.56 | $12.82 | $12.82 | 4,907,270 |
| 2022-11-16 | $12.50 | $12.74 | $12.45 | $12.64 | $12.64 | 6,023,640 |
| 2022-11-15 | $12.38 | $12.47 | $12.37 | $12.46 | $12.46 | 3,694,270 |
| 2022-11-14 | $12.37 | $12.56 | $12.33 | $12.36 | $12.36 | 3,581,300 |
| 2022-11-11 | $12.54 | $12.71 | $12.42 | $12.43 | $12.43 | 4,965,500 |
| 2022-11-10 | $12.35 | $12.52 | $12.26 | $12.49 | $12.49 | 3,642,400 |
| 2022-11-09 | $12.52 | $12.72 | $12.35 | $12.36 | $12.36 | 4,902,960 |
| 2022-11-08 | $12.40 | $12.87 | $12.40 | $12.52 | $12.52 | 7,795,010 |
| 2022-11-07 | $12.45 | $12.50 | $12.28 | $12.46 | $12.46 | 3,979,550 |
| 2022-11-04 | $12.42 | $12.47 | $12.34 | $12.43 | $12.43 | 5,262,470 |
| 2022-11-03 | $12.31 | $12.48 | $12.28 | $12.43 | $12.43 | 4,757,480 |
| 2022-11-02 | $12.42 | $12.54 | $12.14 | $12.44 | $12.44 | 7,071,310 |
| 2022-11-01 | $12.25 | $12.55 | $12.13 | $12.37 | $12.37 | 10,446,380 |
| 2022-10-31 | $12.05 | $12.30 | $11.88 | $12.09 | $12.09 | 12,251,580 |
| 2022-10-28 | $12.36 | $12.94 | $12.04 | $12.12 | $12.12 | 22,128,720 |
| 2022-10-27 | $11.67 | $12.24 | $11.55 | $12.24 | $12.24 | 11,851,970 |
| 2022-10-26 | $11.03 | $11.23 | $10.97 | $11.13 | $11.13 | 1,868,940 |
| 2022-10-25 | $10.74 | $11.02 | $10.70 | $10.97 | $10.97 | 1,270,800 |
| 2022-10-24 | $11.02 | $11.08 | $10.80 | $10.80 | $10.80 | 1,386,240 |
| 2022-10-21 | $11.04 | $11.14 | $10.95 | $10.96 | $10.96 | 1,447,900 |
| 2022-10-20 | $10.99 | $11.13 | $10.91 | $11.11 | $11.11 | 1,334,900 |
| 2022-10-19 | $11.07 | $11.08 | $10.99 | $11.02 | $11.02 | 1,020,300 |
| 2022-10-18 | $11.03 | $11.14 | $11.03 | $11.04 | $11.04 | 1,202,200 |
| 2022-10-17 | $11.03 | $11.08 | $10.95 | $11.03 | $11.03 | 1,430,700 |
| 2022-10-14 | $10.94 | $11.08 | $10.85 | $11.04 | $11.04 | 1,278,600 |
| 2022-10-13 | $10.85 | $10.95 | $10.80 | $10.88 | $10.88 | 1,392,400 |
| 2022-10-12 | $10.62 | $10.87 | $10.60 | $10.85 | $10.85 | 1,419,710 |
| 2022-10-11 | $10.46 | $10.80 | $10.46 | $10.61 | $10.61 | 1,293,350 |
| 2022-10-10 | $10.69 | $10.75 | $10.60 | $10.63 | $10.63 | 1,033,050 |
| 2022-09-30 | $10.82 | $11.06 | $10.65 | $10.65 | $10.65 | 1,501,180 |
| 2022-09-29 | $10.96 | $11.42 | $10.84 | $10.85 | $10.85 | 1,316,020 |
| 2022-09-28 | $11.11 | $11.11 | $10.91 | $10.92 | $10.92 | 916,580 |
| 2022-09-27 | $10.91 | $11.13 | $10.88 | $11.11 | $11.11 | 1,193,500 |
| 2022-09-26 | $11.28 | $11.28 | $10.90 | $10.90 | $10.90 | 1,786,960 |
| 2022-09-23 | $11.20 | $11.26 | $11.04 | $11.12 | $11.12 | 1,654,600 |
| 2022-09-22 | $11.19 | $11.35 | $11.19 | $11.23 | $11.23 | 1,684,100 |
| 2022-09-21 | $11.17 | $11.39 | $11.11 | $11.38 | $11.38 | 1,406,900 |
| 2022-09-20 | $11.26 | $11.37 | $11.25 | $11.31 | $11.31 | 926,400 |
| 2022-09-19 | $11.30 | $11.43 | $11.13 | $11.21 | $11.21 | 1,479,390 |
| 2022-09-16 | $11.60 | $11.64 | $11.31 | $11.33 | $11.33 | 2,243,100 |
| 2022-09-15 | $11.88 | $11.92 | $11.56 | $11.59 | $11.59 | 2,587,030 |
| 2022-09-14 | $11.90 | $11.90 | $11.69 | $11.88 | $11.88 | 1,480,700 |
| 2022-09-13 | $11.92 | $12.02 | $11.92 | $11.96 | $11.96 | 1,319,000 |
| 2022-09-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2022-09-09 | $11.95 | $11.97 | $11.86 | $11.92 | $11.92 | 1,223,400 |
| 2022-09-08 | $12.00 | $12.03 | $11.87 | $11.88 | $11.88 | 1,624,200 |
| 2022-09-07 | $11.90 | $12.00 | $11.86 | $11.96 | $11.96 | 1,597,930 |
| 2022-09-06 | $11.96 | $12.01 | $11.86 | $11.94 | $11.94 | 1,457,300 |
| 2022-09-05 | $11.85 | $11.96 | $11.77 | $11.95 | $11.95 | 1,952,110 |
| 2022-09-02 | $11.67 | $11.82 | $11.67 | $11.81 | $11.81 | 1,415,160 |
| 2022-09-01 | $11.71 | $11.78 | $11.63 | $11.67 | $11.67 | 1,140,800 |
| 2022-08-31 | $11.83 | $11.95 | $11.63 | $11.69 | $11.69 | 3,081,680 |
| 2022-08-30 | $11.59 | $12.11 | $11.58 | $11.84 | $11.84 | 5,155,850 |
| 2022-08-29 | $11.32 | $11.53 | $11.25 | $11.47 | $11.47 | 1,379,000 |
| 2022-08-26 | $11.47 | $11.48 | $11.38 | $11.41 | $11.41 | 966,100 |
| 2022-08-25 | $11.45 | $11.53 | $11.32 | $11.40 | $11.40 | 1,256,000 |
| 2022-08-24 | $11.76 | $11.77 | $11.41 | $11.45 | $11.45 | 2,523,900 |
| 2022-08-23 | $11.72 | $11.77 | $11.65 | $11.76 | $11.76 | 1,465,630 |
| 2022-08-22 | $11.71 | $11.74 | $11.62 | $11.73 | $11.73 | 1,147,460 |
| 2022-08-19 | $11.73 | $11.87 | $11.65 | $11.66 | $11.66 | 1,726,200 |
| 2022-08-18 | $11.89 | $11.95 | $11.70 | $11.78 | $11.78 | 2,090,560 |
| 2022-08-17 | $11.88 | $11.90 | $11.77 | $11.88 | $11.88 | 1,450,180 |
| 2022-08-16 | $11.83 | $11.90 | $11.77 | $11.86 | $11.86 | 1,520,600 |
| 2022-08-15 | $11.87 | $11.91 | $11.77 | $11.83 | $11.83 | 1,414,500 |
| 2022-08-12 | $12.08 | $12.10 | $11.90 | $11.91 | $11.91 | 1,949,990 |
| 2022-08-11 | $11.82 | $11.98 | $11.80 | $11.95 | $11.95 | 2,473,250 |
| 2022-08-10 | $11.87 | $11.94 | $11.73 | $11.78 | $11.78 | 1,716,240 |
| 2022-08-09 | $11.89 | $11.94 | $11.77 | $11.87 | $11.87 | 2,708,850 |
| 2022-08-08 | $11.66 | $12.04 | $11.65 | $11.91 | $11.91 | 2,735,360 |
| 2022-08-05 | $11.70 | $11.78 | $11.62 | $11.78 | $11.78 | 2,294,630 |
| 2022-08-04 | $11.73 | $11.87 | $11.52 | $11.71 | $11.71 | 3,322,100 |
| 2022-08-03 | $11.84 | $12.10 | $11.69 | $11.73 | $11.73 | 4,155,500 |
| 2022-08-02 | $12.19 | $12.19 | $11.74 | $11.85 | $11.85 | 5,828,000 |
| 2022-08-01 | $11.73 | $12.26 | $11.66 | $12.18 | $12.18 | 6,698,230 |
| 2022-07-29 | $11.65 | $11.74 | $11.59 | $11.69 | $11.69 | 1,876,540 |
| 2022-07-28 | $11.67 | $11.73 | $11.62 | $11.64 | $11.64 | 1,821,290 |
| 2022-07-27 | $11.84 | $11.86 | $11.74 | $11.81 | $11.58 | 1,926,970 |
| 2022-07-26 | $11.71 | $11.82 | $11.67 | $11.81 | $11.58 | 1,494,060 |
| 2022-07-25 | $11.84 | $11.91 | $11.69 | $11.73 | $11.50 | 1,195,840 |
| 2022-07-22 | $11.83 | $11.90 | $11.72 | $11.81 | $11.58 | 1,678,960 |
| 2022-07-21 | $11.84 | $11.87 | $11.75 | $11.75 | $11.52 | 1,702,600 |
| 2022-07-20 | $11.85 | $11.87 | $11.75 | $11.85 | $11.62 | 2,312,840 |
| 2022-07-19 | $11.54 | $11.84 | $11.53 | $11.80 | $11.57 | 3,131,100 |
| 2022-07-18 | $11.43 | $11.62 | $11.43 | $11.58 | $11.36 | 2,116,880 |
| 2022-07-15 | $11.41 | $11.59 | $11.38 | $11.41 | $11.19 | 2,485,760 |
| 2022-07-14 | $11.38 | $11.50 | $11.30 | $11.39 | $11.17 | 1,242,300 |
| 2022-07-13 | $11.37 | $11.40 | $11.29 | $11.40 | $11.18 | 1,291,130 |
| 2022-07-12 | $11.46 | $11.55 | $11.33 | $11.35 | $11.13 | 1,424,480 |
| 2022-07-11 | $11.54 | $11.61 | $11.41 | $11.47 | $11.25 | 1,735,200 |
| 2022-07-08 | $11.65 | $11.69 | $11.59 | $11.62 | $11.39 | 1,518,800 |
| 2022-07-07 | $11.44 | $11.83 | $11.41 | $11.66 | $11.43 | 3,504,050 |
| 2022-07-06 | $11.50 | $11.70 | $11.42 | $11.44 | $11.22 | 2,163,760 |
| 2022-07-05 | $11.72 | $11.76 | $11.51 | $11.58 | $11.36 | 1,909,450 |
| 2022-07-04 | $11.68 | $11.74 | $11.58 | $11.73 | $11.50 | 2,065,140 |
| 2022-07-01 | $11.72 | $11.73 | $11.57 | $11.59 | $11.37 | 2,213,800 |
| 2022-06-30 | $11.74 | $11.82 | $11.65 | $11.66 | $11.43 | 2,640,400 |
| 2022-06-29 | $12.11 | $12.14 | $11.70 | $11.72 | $11.49 | 4,443,300 |
| 2022-06-28 | $11.93 | $12.15 | $11.90 | $12.11 | $11.88 | 3,835,900 |
| 2022-06-27 | $11.99 | $12.04 | $11.83 | $11.93 | $11.70 | 3,296,440 |
| 2022-06-24 | $12.04 | $12.05 | $11.86 | $11.93 | $11.70 | 3,735,900 |
| 2022-06-23 | $11.54 | $12.13 | $11.54 | $12.02 | $11.79 | 6,317,740 |
| 2022-06-22 | $11.78 | $11.79 | $11.53 | $11.54 | $11.32 | 2,127,600 |
| 2022-06-21 | $11.74 | $11.91 | $11.65 | $11.79 | $11.56 | 2,921,660 |
| 2022-06-20 | $11.75 | $11.94 | $11.67 | $11.71 | $11.48 | 3,082,000 |
| 2022-06-17 | $11.50 | $11.73 | $11.50 | $11.70 | $11.47 | 2,741,860 |
| 2022-06-16 | $11.72 | $11.74 | $11.53 | $11.57 | $11.35 | 2,597,300 |
| 2022-06-15 | $11.59 | $11.84 | $11.55 | $11.74 | $11.51 | 3,303,060 |
| 2022-06-14 | $11.44 | $11.60 | $11.21 | $11.59 | $11.37 | 2,359,600 |
| 2022-06-13 | $11.53 | $11.56 | $11.36 | $11.53 | $11.31 | 1,939,360 |
| 2022-06-10 | $11.42 | $11.59 | $11.35 | $11.48 | $11.26 | 2,461,600 |
| 2022-06-09 | $11.52 | $11.65 | $11.44 | $11.44 | $11.22 | 1,936,100 |
| 2022-06-08 | $11.68 | $11.72 | $11.48 | $11.71 | $11.48 | 1,905,000 |
| 2022-06-07 | $11.77 | $11.80 | $11.59 | $11.68 | $11.45 | 1,966,650 |
| 2022-06-06 | $11.85 | $11.92 | $11.73 | $11.77 | $11.54 | 2,309,040 |
| 2022-06-02 | $11.60 | $11.85 | $11.60 | $11.82 | $11.59 | 2,316,730 |
| 2022-06-01 | $11.65 | $11.80 | $11.61 | $11.68 | $11.45 | 2,461,100 |
| 2022-05-31 | $11.67 | $11.69 | $11.48 | $11.65 | $11.42 | 2,170,500 |
| 2022-05-30 | $11.30 | $11.67 | $11.26 | $11.64 | $11.41 | 3,513,110 |
| 2022-05-27 | $11.50 | $11.50 | $11.18 | $11.28 | $11.28 | 1,612,410 |
| 2022-05-26 | $11.28 | $11.39 | $11.18 | $11.33 | $11.33 | 1,328,100 |
| 2022-05-25 | $10.97 | $11.30 | $10.97 | $11.28 | $11.28 | 2,237,610 |
| 2022-05-24 | $11.50 | $11.66 | $10.98 | $10.99 | $10.99 | 3,836,240 |
| 2022-05-23 | $11.60 | $11.60 | $11.41 | $11.46 | $11.46 | 1,446,690 |
| 2022-05-20 | $11.44 | $11.62 | $11.38 | $11.50 | $11.50 | 1,579,310 |
| 2022-05-19 | $11.22 | $11.39 | $11.18 | $11.36 | $11.36 | 1,326,080 |
| 2022-05-18 | $11.27 | $11.47 | $11.24 | $11.37 | $11.37 | 1,672,600 |
| 2022-05-17 | $11.35 | $11.35 | $11.09 | $11.27 | $11.27 | 1,295,400 |
| 2022-05-16 | $11.19 | $11.40 | $11.16 | $11.30 | $11.30 | 1,982,010 |
| 2022-05-13 | $11.11 | $11.26 | $11.06 | $11.22 | $11.22 | 1,498,600 |
| 2022-05-12 | $10.88 | $11.18 | $10.88 | $11.14 | $11.14 | 2,045,700 |
| 2022-05-11 | $10.88 | $11.23 | $10.88 | $10.95 | $10.95 | 2,321,180 |
| 2022-05-10 | $10.80 | $10.97 | $10.70 | $10.97 | $10.97 | 1,561,600 |
| 2022-05-09 | $11.14 | $11.14 | $10.77 | $10.88 | $10.88 | 2,161,200 |
| 2022-05-06 | $10.60 | $10.85 | $10.48 | $10.76 | $10.76 | 1,718,100 |
| 2022-05-05 | $10.60 | $10.84 | $10.55 | $10.76 | $10.76 | 1,575,520 |
| 2022-05-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-05-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-04-29 | $10.39 | $10.73 | $10.28 | $10.59 | $10.59 | 1,991,700 |
| 2022-04-28 | $10.55 | $10.57 | $10.22 | $10.28 | $10.28 | 1,634,040 |
| 2022-04-27 | $10.35 | $10.65 | $10.07 | $10.59 | $10.59 | 2,316,220 |
| 2022-04-26 | $10.74 | $10.88 | $10.49 | $10.50 | $10.50 | 2,026,100 |
| 2022-04-25 | $11.27 | $11.27 | $10.66 | $10.73 | $10.73 | 2,721,400 |
| 2022-04-22 | $11.63 | $11.72 | $11.34 | $11.40 | $11.40 | 1,963,800 |
| 2022-04-21 | $12.05 | $12.05 | $11.65 | $11.66 | $11.66 | 2,807,600 |
| 2022-04-20 | $12.08 | $12.21 | $12.04 | $12.05 | $12.05 | 1,642,500 |
| 2022-04-19 | $12.08 | $12.17 | $12.02 | $12.15 | $12.15 | 1,003,600 |
| 2022-04-18 | $12.15 | $12.18 | $11.95 | $12.11 | $12.11 | 995,700 |
| 2022-04-15 | $12.20 | $12.20 | $12.01 | $12.06 | $12.06 | 864,000 |
| 2022-04-14 | $12.17 | $12.22 | $12.10 | $12.17 | $12.17 | 854,320 |
| 2022-04-13 | $12.20 | $12.23 | $12.08 | $12.10 | $12.10 | 1,210,300 |
| 2022-04-12 | $12.03 | $12.21 | $11.92 | $12.20 | $12.20 | 1,468,670 |
| 2022-04-11 | $12.21 | $12.32 | $12.01 | $12.04 | $12.04 | 1,924,380 |
| 2022-04-08 | $12.27 | $12.37 | $12.18 | $12.24 | $12.24 | 1,182,100 |
| 2022-04-07 | $12.49 | $12.52 | $12.26 | $12.26 | $12.26 | 1,289,400 |
| 2022-04-06 | $12.38 | $12.54 | $12.30 | $12.48 | $12.48 | 1,828,700 |
| 2022-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-04-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-04-01 | $12.34 | $12.41 | $12.28 | $12.39 | $12.39 | 1,272,780 |
| 2022-03-31 | $12.36 | $12.42 | $12.31 | $12.42 | $12.42 | 1,067,650 |
| 2022-03-30 | $12.21 | $12.39 | $12.21 | $12.36 | $12.36 | 1,075,770 |
| 2022-03-29 | $12.30 | $12.33 | $12.16 | $12.22 | $12.22 | 819,000 |
| 2022-03-28 | $12.23 | $12.35 | $12.08 | $12.30 | $12.30 | 1,025,200 |
| 2022-03-25 | $12.35 | $12.41 | $12.23 | $12.23 | $12.23 | 1,031,600 |
| 2022-03-24 | $12.43 | $12.45 | $12.33 | $12.34 | $12.34 | 920,700 |
| 2022-03-23 | $12.50 | $12.53 | $12.42 | $12.48 | $12.48 | 816,000 |
| 2022-03-22 | $12.35 | $12.53 | $12.33 | $12.45 | $12.45 | 1,113,170 |
| 2022-03-21 | $12.34 | $12.46 | $12.31 | $12.41 | $12.41 | 1,282,400 |
| 2022-03-18 | $12.29 | $12.36 | $12.22 | $12.34 | $12.34 | 984,830 |
| 2022-03-17 | $12.39 | $12.39 | $12.23 | $12.27 | $12.27 | 1,519,500 |
| 2022-03-16 | $12.21 | $12.28 | $11.88 | $12.23 | $12.23 | 1,508,050 |
| 2022-03-15 | $12.51 | $12.53 | $12.07 | $12.07 | $12.07 | 1,967,300 |
| 2022-03-14 | $12.65 | $12.72 | $12.57 | $12.58 | $12.58 | 1,286,130 |
| 2022-03-11 | $12.48 | $12.68 | $12.21 | $12.67 | $12.67 | 1,914,410 |
| 2022-03-10 | $12.54 | $12.62 | $12.43 | $12.54 | $12.54 | 1,412,780 |
| 2022-03-09 | $12.68 | $12.68 | $12.10 | $12.37 | $12.37 | 2,678,900 |
| 2022-03-08 | $12.75 | $12.79 | $12.51 | $12.60 | $12.60 | 2,211,460 |
| 2022-03-07 | $12.93 | $12.99 | $12.71 | $12.75 | $12.75 | 1,899,200 |
| 2022-03-04 | $12.99 | $13.10 | $12.91 | $13.02 | $13.02 | 1,671,300 |
| 2022-03-03 | $13.10 | $13.19 | $12.98 | $13.05 | $13.05 | 1,839,400 |
| 2022-03-02 | $13.08 | $13.13 | $12.97 | $13.11 | $13.11 | 1,697,860 |
| 2022-03-01 | $13.02 | $13.30 | $13.00 | $13.08 | $13.08 | 3,163,500 |
| 2022-02-28 | $12.88 | $12.90 | $12.70 | $12.90 | $12.90 | 1,898,500 |
| 2022-02-25 | $12.80 | $12.91 | $12.70 | $12.72 | $12.72 | 1,917,600 |
| 2022-02-24 | $13.04 | $13.04 | $12.60 | $12.72 | $12.72 | 2,759,760 |
| 2022-02-23 | $12.97 | $13.05 | $12.97 | $13.03 | $13.03 | 1,242,800 |
| 2022-02-22 | $13.00 | $13.06 | $12.92 | $12.97 | $12.97 | 1,383,200 |
| 2022-02-21 | $13.06 | $13.10 | $13.00 | $13.08 | $13.08 | 1,265,410 |
| 2022-02-18 | $13.00 | $13.04 | $12.86 | $13.04 | $13.04 | 1,456,970 |
| 2022-02-17 | $13.01 | $13.09 | $12.94 | $12.98 | $12.98 | 1,534,260 |
| 2022-02-16 | $12.95 | $13.10 | $12.93 | $13.06 | $13.06 | 2,818,110 |
| 2022-02-15 | $12.89 | $12.94 | $12.84 | $12.93 | $12.93 | 965,260 |
| 2022-02-14 | $12.90 | $12.95 | $12.83 | $12.88 | $12.88 | 1,192,200 |
| 2022-02-11 | $13.09 | $13.09 | $12.92 | $12.93 | $12.93 | 1,266,500 |
| 2022-02-10 | $13.07 | $13.10 | $12.99 | $13.10 | $13.10 | 1,226,700 |
| 2022-02-09 | $13.06 | $13.11 | $13.00 | $13.07 | $13.07 | 1,234,400 |
| 2022-02-08 | $12.97 | $13.06 | $12.82 | $13.06 | $13.06 | 1,286,100 |
| 2022-02-07 | $12.82 | $12.99 | $12.80 | $12.98 | $12.98 | 1,655,500 |
| 2022-02-04 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-02-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-02-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-02-01 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-01-28 | $12.60 | $12.75 | $12.58 | $12.69 | $12.69 | 1,233,200 |
| 2022-01-27 | $12.77 | $12.77 | $12.55 | $12.64 | $12.64 | 1,812,410 |
| 2022-01-26 | $12.75 | $12.84 | $12.70 | $12.75 | $12.75 | 1,835,980 |
| 2022-01-25 | $13.09 | $13.11 | $12.71 | $12.75 | $12.75 | 2,569,400 |
| 2022-01-24 | $13.26 | $13.26 | $12.99 | $13.12 | $13.12 | 1,967,200 |
| 2022-01-21 | $13.45 | $13.53 | $13.14 | $13.22 | $13.22 | 2,935,650 |
| 2022-01-20 | $13.66 | $13.71 | $13.47 | $13.49 | $13.49 | 1,860,090 |
| 2022-01-19 | $13.52 | $13.71 | $13.50 | $13.66 | $13.66 | 1,953,400 |
| 2022-01-18 | $13.61 | $13.66 | $13.51 | $13.58 | $13.58 | 1,906,200 |
| 2022-01-17 | $13.45 | $13.63 | $13.44 | $13.58 | $13.58 | 2,017,650 |
| 2022-01-14 | $13.81 | $13.81 | $13.45 | $13.45 | $13.45 | 3,344,210 |
| 2022-01-13 | $13.88 | $13.92 | $13.74 | $13.81 | $13.81 | 2,652,000 |
| 2022-01-12 | $13.70 | $13.84 | $13.68 | $13.83 | $13.83 | 2,063,000 |
| 2022-01-11 | $13.84 | $13.84 | $13.69 | $13.70 | $13.70 | 1,956,410 |
| 2022-01-10 | $13.79 | $13.83 | $13.65 | $13.80 | $13.80 | 2,115,410 |
| 2022-01-07 | $13.79 | $13.88 | $13.72 | $13.73 | $13.73 | 2,192,000 |
| 2022-01-06 | $13.81 | $13.89 | $13.72 | $13.79 | $13.79 | 2,053,640 |
| 2022-01-05 | $13.94 | $13.95 | $13.75 | $13.81 | $13.81 | 2,644,870 |
| 2022-01-04 | $13.74 | $13.91 | $13.69 | $13.90 | $13.90 | 3,553,890 |
| 2022-01-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2021-12-31 | $13.77 | $13.78 | $13.69 | $13.71 | $13.71 | 2,180,610 |
| 2021-12-30 | $13.81 | $13.91 | $13.67 | $13.72 | $13.72 | 3,591,450 |
| 2021-12-29 | $13.77 | $13.95 | $13.61 | $13.84 | $13.84 | 4,259,620 |
| 2021-12-28 | $13.48 | $13.80 | $13.41 | $13.79 | $13.79 | 4,509,530 |
| 2021-12-27 | $13.41 | $13.51 | $13.37 | $13.41 | $13.41 | 1,927,960 |
| 2021-12-24 | $13.66 | $13.69 | $13.40 | $13.42 | $13.42 | 2,826,690 |
| 2021-12-23 | $13.73 | $13.76 | $13.62 | $13.66 | $13.66 | 2,461,520 |
| 2021-12-22 | $13.66 | $13.73 | $13.58 | $13.68 | $13.68 | 2,583,680 |
| 2021-12-21 | $13.51 | $13.69 | $13.49 | $13.67 | $13.67 | 2,435,950 |
| 2021-12-20 | $13.50 | $13.68 | $13.46 | $13.55 | $13.55 | 3,024,080 |
| 2021-12-17 | $13.43 | $13.83 | $13.43 | $13.58 | $13.58 | 4,005,470 |
| 2021-12-16 | $13.36 | $13.40 | $13.34 | $13.38 | $13.38 | 1,734,670 |
| 2021-12-15 | $13.30 | $13.41 | $13.29 | $13.36 | $13.36 | 1,314,180 |
| 2021-12-14 | $13.46 | $13.50 | $13.30 | $13.31 | $13.31 | 1,728,800 |
| 2021-12-13 | $13.51 | $13.61 | $13.44 | $13.46 | $13.46 | 1,953,390 |
| 2021-12-10 | $13.55 | $13.55 | $13.42 | $13.50 | $13.50 | 1,518,840 |
| 2021-12-09 | $13.54 | $13.59 | $13.45 | $13.54 | $13.54 | 2,696,180 |
| 2021-12-08 | $13.36 | $13.67 | $13.29 | $13.58 | $13.58 | 3,058,290 |
| 2021-12-07 | $13.58 | $13.61 | $13.31 | $13.37 | $13.37 | 2,352,400 |
| 2021-12-06 | $13.55 | $13.64 | $13.41 | $13.54 | $13.54 | 2,448,400 |
| 2021-12-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 4,365,550 |
| 2021-12-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 4,011,770 |
| 2021-12-01 | $13.21 | $13.44 | $13.11 | $13.36 | $13.36 | 2,784,340 |
| 2021-11-30 | $13.06 | $13.27 | $13.01 | $13.23 | $13.23 | 2,426,890 |
| 2021-11-29 | $13.08 | $13.08 | $12.91 | $13.00 | $13.00 | 1,704,640 |
| 2021-11-26 | $13.20 | $13.36 | $13.11 | $13.24 | $13.24 | 2,511,590 |
| 2021-11-25 | $13.12 | $13.18 | $13.10 | $13.15 | $13.15 | 1,104,650 |
| 2021-11-24 | $13.17 | $13.21 | $13.08 | $13.12 | $13.12 | 1,351,890 |
| 2021-11-23 | $13.08 | $13.21 | $13.03 | $13.16 | $13.16 | 1,805,240 |
| 2021-11-22 | $13.05 | $13.11 | $12.98 | $13.05 | $13.05 | 1,635,910 |
| 2021-11-19 | $12.84 | $12.99 | $12.80 | $12.93 | $12.93 | 1,418,030 |
| 2021-11-18 | $13.06 | $13.08 | $12.77 | $12.80 | $12.80 | 2,171,900 |
| 2021-11-17 | $13.05 | $13.12 | $13.02 | $13.05 | $13.05 | 1,253,500 |
| 2021-11-16 | $13.25 | $13.29 | $13.02 | $13.06 | $13.06 | 1,617,800 |
| 2021-11-15 | $13.15 | $13.34 | $13.15 | $13.27 | $13.27 | 1,422,110 |
| 2021-11-12 | $13.14 | $13.24 | $13.09 | $13.15 | $13.15 | 1,507,100 |
| 2021-11-11 | $13.13 | $13.28 | $13.06 | $13.16 | $13.16 | 1,872,190 |
| 2021-11-10 | $13.16 | $13.16 | $12.96 | $13.13 | $13.13 | 1,387,600 |
| 2021-11-09 | $13.06 | $13.19 | $13.01 | $13.18 | $13.18 | 1,327,780 |
| 2021-11-08 | $12.99 | $13.09 | $12.88 | $13.05 | $13.05 | 1,110,000 |
| 2021-11-05 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,568,670 |
| 2021-11-04 | $12.84 | $13.03 | $12.83 | $13.01 | $13.01 | 2,437,520 |
| 2021-11-03 | $12.70 | $12.85 | $12.70 | $12.84 | $12.84 | 1,178,870 |
| 2021-11-02 | $12.81 | $12.97 | $12.64 | $12.77 | $12.77 | 2,290,570 |
| 2021-11-01 | $12.68 | $12.95 | $12.57 | $12.81 | $12.81 | 2,153,950 |
| 2021-10-29 | $12.50 | $12.74 | $12.47 | $12.68 | $12.68 | 1,948,430 |
| 2021-10-28 | $12.90 | $12.90 | $12.50 | $12.51 | $12.51 | 3,742,620 |
| 2021-10-27 | $13.49 | $13.49 | $12.86 | $12.93 | $12.93 | 4,792,450 |
| 2021-10-26 | $13.45 | $13.50 | $13.40 | $13.50 | $13.50 | 1,411,390 |
| 2021-10-25 | $13.42 | $13.45 | $13.36 | $13.44 | $13.44 | 1,716,120 |
| 2021-10-22 | $13.61 | $13.61 | $13.46 | $13.48 | $13.48 | 1,933,670 |
| 2021-10-21 | $13.60 | $13.71 | $13.54 | $13.57 | $13.57 | 2,224,640 |
| 2021-10-20 | $13.78 | $13.78 | $13.62 | $13.65 | $13.65 | 1,716,800 |
| 2021-10-19 | $13.77 | $13.83 | $13.70 | $13.73 | $13.73 | 1,683,690 |
| 2021-10-18 | $13.76 | $13.83 | $13.71 | $13.77 | $13.77 | 1,736,380 |
| 2021-10-15 | $13.81 | $13.88 | $13.74 | $13.76 | $13.76 | 1,765,510 |
| 2021-10-14 | $13.87 | $13.88 | $13.74 | $13.80 | $13.80 | 1,558,620 |
| 2021-10-13 | $13.83 | $13.89 | $13.70 | $13.87 | $13.87 | 2,048,190 |
| 2021-10-12 | $13.96 | $13.96 | $13.68 | $13.79 | $13.79 | 3,873,060 |
| 2021-10-11 | $14.16 | $14.32 | $14.04 | $14.07 | $14.07 | 5,550,570 |
| 2021-10-08 | $14.01 | $14.15 | $13.92 | $14.07 | $14.07 | 4,899,520 |
| 2021-10-07 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2021-09-30 | $13.89 | $14.09 | $13.84 | $13.94 | $13.94 | 2,559,300 |
| 2021-09-29 | $13.77 | $14.10 | $13.66 | $13.90 | $13.90 | 4,478,480 |
| 2021-09-28 | $13.59 | $14.13 | $13.53 | $13.91 | $13.91 | 5,030,470 |
| 2021-09-27 | $13.65 | $13.78 | $13.50 | $13.61 | $13.61 | 2,395,550 |
| 2021-09-24 | $14.00 | $14.00 | $13.70 | $13.71 | $13.71 | 2,706,080 |
| 2021-09-23 | $13.85 | $14.09 | $13.70 | $13.98 | $13.98 | 3,986,400 |
| 2021-09-22 | $13.60 | $13.73 | $13.53 | $13.70 | $13.70 | 2,342,640 |
| 2021-09-21 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2021-09-20 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2021-09-17 | $13.92 | $13.93 | $13.61 | $13.69 | $13.69 | 3,894,380 |
| 2021-09-16 | $13.81 | $14.26 | $13.81 | $13.84 | $13.84 | 6,412,630 |
| 2021-09-15 | $13.85 | $13.91 | $13.70 | $13.80 | $13.80 | 2,262,860 |
| 2021-09-14 | $14.09 | $14.10 | $13.74 | $13.76 | $13.76 | 3,532,910 |
| 2021-09-13 | $13.94 | $14.10 | $13.92 | $14.06 | $14.06 | 2,973,570 |
| 2021-09-10 | $14.13 | $14.24 | $13.96 | $14.01 | $14.01 | 3,747,910 |
| 2021-09-09 | $14.04 | $14.14 | $13.94 | $14.13 | $14.13 | 3,504,030 |
| 2021-09-08 | $13.90 | $14.06 | $13.86 | $14.01 | $14.01 | 3,119,020 |
| 2021-09-07 | $13.82 | $13.97 | $13.80 | $13.94 | $13.94 | 3,737,400 |
| 2021-09-06 | $13.79 | $13.84 | $13.69 | $13.81 | $13.81 | 3,117,680 |
| 2021-09-03 | $13.77 | $13.84 | $13.70 | $13.80 | $13.80 | 3,030,180 |
| 2021-09-02 | $13.73 | $13.79 | $13.62 | $13.77 | $13.77 | 2,483,120 |
| 2021-09-01 | $13.68 | $13.81 | $13.54 | $13.73 | $13.73 | 3,051,860 |
| 2021-08-31 | $13.51 | $13.72 | $13.46 | $13.68 | $13.68 | 2,447,600 |
| 2021-08-30 | $13.55 | $13.65 | $13.45 | $13.53 | $13.53 | 3,066,400 |
| 2021-08-27 | $13.60 | $13.63 | $13.51 | $13.56 | $13.56 | 3,187,150 |
| 2021-08-26 | $13.99 | $13.99 | $13.61 | $13.66 | $13.66 | 7,584,050 |
| 2021-08-25 | $14.25 | $14.38 | $14.11 | $14.38 | $14.38 | 3,123,060 |
| 2021-08-24 | $14.21 | $14.32 | $14.18 | $14.23 | $14.23 | 2,220,700 |
| 2021-08-23 | $14.03 | $14.28 | $14.00 | $14.23 | $14.23 | 2,209,900 |
| 2021-08-20 | $14.19 | $14.19 | $13.91 | $14.03 | $14.03 | 2,239,020 |
| 2021-08-19 | $14.32 | $14.32 | $14.13 | $14.16 | $14.16 | 1,988,100 |
| 2021-08-18 | $14.24 | $14.34 | $14.18 | $14.34 | $14.34 | 2,863,600 |
| 2021-08-17 | $14.50 | $14.62 | $14.25 | $14.27 | $14.27 | 3,955,500 |
| 2021-08-16 | $14.78 | $14.90 | $14.46 | $14.49 | $14.49 | 5,250,200 |
| 2021-08-13 | $14.38 | $14.96 | $14.32 | $14.60 | $14.60 | 7,934,920 |
| 2021-08-12 | $13.89 | $14.55 | $13.89 | $14.47 | $14.47 | 6,874,000 |
| 2021-08-11 | $14.03 | $14.07 | $13.93 | $13.96 | $13.96 | 1,997,000 |
| 2021-08-10 | $14.16 | $14.16 | $13.92 | $14.01 | $14.01 | 2,066,350 |
| 2021-08-09 | $13.80 | $14.10 | $13.76 | $14.08 | $14.08 | 2,776,830 |
| 2021-08-06 | $14.01 | $14.01 | $13.67 | $13.80 | $13.80 | 2,641,100 |
| 2021-08-05 | $13.98 | $14.07 | $13.92 | $13.98 | $13.98 | 1,634,870 |
| 2021-08-04 | $13.93 | $14.08 | $13.92 | $14.05 | $14.05 | 2,083,550 |
| 2021-08-03 | $14.11 | $14.11 | $13.93 | $13.94 | $13.94 | 2,583,830 |
| 2021-08-02 | $13.60 | $14.13 | $13.52 | $14.11 | $14.11 | 3,894,950 |
| 2021-07-30 | $13.60 | $13.71 | $13.32 | $13.68 | $13.68 | 3,129,960 |
| 2021-07-29 | $13.62 | $13.74 | $13.56 | $13.62 | $13.62 | 2,672,680 |
| 2021-07-28 | $13.92 | $13.93 | $13.50 | $13.60 | $13.60 | 3,787,130 |
| 2021-07-27 | $14.35 | $14.52 | $13.91 | $13.93 | $13.93 | 5,121,960 |
| 2021-07-26 | $14.73 | $14.74 | $14.27 | $14.35 | $14.35 | 4,792,590 |
| 2021-07-23 | $14.96 | $15.07 | $14.74 | $14.77 | $14.77 | 3,178,000 |
| 2021-07-22 | $15.00 | $15.11 | $14.93 | $15.00 | $15.00 | 2,699,510 |
| 2021-07-21 | $14.94 | $14.99 | $14.83 | $14.98 | $14.98 | 2,325,770 |
| 2021-07-20 | $15.06 | $15.07 | $14.81 | $14.89 | $14.89 | 2,782,300 |
| 2021-07-19 | $15.21 | $15.32 | $15.03 | $15.09 | $15.09 | 3,484,530 |
| 2021-07-16 | $14.93 | $15.26 | $14.93 | $15.19 | $15.19 | 4,143,200 |
| 2021-07-15 | $14.96 | $15.04 | $14.85 | $14.99 | $14.99 | 2,789,970 |
| 2021-07-14 | $14.83 | $15.17 | $14.80 | $14.96 | $14.96 | 4,400,970 |
| 2021-07-13 | $14.88 | $14.91 | $14.70 | $14.88 | $14.88 | 2,313,930 |
| 2021-07-12 | $14.78 | $14.94 | $14.73 | $14.81 | $14.81 | 2,626,580 |
| 2021-07-09 | $14.56 | $14.72 | $14.48 | $14.68 | $14.68 | 1,838,560 |
| 2021-07-08 | $14.79 | $14.81 | $14.54 | $14.59 | $14.59 | 2,142,710 |
| 2021-07-07 | $14.68 | $14.80 | $14.59 | $14.80 | $14.80 | 2,267,610 |
| 2021-07-06 | $14.55 | $14.66 | $14.50 | $14.66 | $14.66 | 1,699,890 |
| 2021-07-05 | $14.52 | $14.70 | $14.51 | $14.58 | $14.58 | 1,910,170 |
| 2021-07-02 | $14.91 | $14.92 | $14.61 | $14.61 | $14.61 | 2,721,340 |
| 2021-07-01 | $14.53 | $15.19 | $14.47 | $14.81 | $14.81 | 5,489,510 |
| 2021-06-30 | $14.67 | $14.68 | $14.47 | $14.52 | $14.52 | 2,424,990 |
| 2021-06-29 | $14.61 | $14.73 | $14.58 | $14.66 | $14.66 | 1,594,130 |
| 2021-06-28 | $14.73 | $14.74 | $14.61 | $14.66 | $14.66 | 1,779,310 |
| 2021-06-25 | $14.83 | $14.83 | $14.53 | $14.71 | $14.71 | 2,964,190 |
| 2021-06-24 | $15.27 | $15.28 | $15.13 | $15.17 | $14.77 | 2,460,200 |
| 2021-06-23 | $15.29 | $15.29 | $15.09 | $15.25 | $14.85 | 2,168,640 |
| 2021-06-22 | $15.08 | $15.30 | $15.01 | $15.19 | $14.79 | 2,704,500 |
| 2021-06-21 | $14.78 | $15.10 | $14.70 | $15.06 | $14.66 | 3,326,500 |
| 2021-06-18 | $14.77 | $14.77 | $14.63 | $14.73 | $14.34 | 2,493,300 |
| 2021-06-17 | $14.72 | $14.83 | $14.66 | $14.71 | $14.32 | 2,287,580 |
| 2021-06-16 | $14.83 | $14.91 | $14.73 | $14.74 | $14.35 | 1,959,600 |
| 2021-06-15 | $15.11 | $15.12 | $14.80 | $14.83 | $14.44 | 3,095,700 |
| 2021-06-14 | $15.08 | $15.08 | $15.08 | $15.08 | $14.68 | 0 |
| 2021-06-11 | $15.30 | $15.34 | $15.04 | $15.08 | $14.68 | 3,825,280 |
| 2021-06-10 | $15.49 | $15.49 | $15.25 | $15.30 | $14.89 | 3,329,780 |
| 2021-06-09 | $15.18 | $15.45 | $15.10 | $15.44 | $15.03 | 2,449,780 |
| 2021-06-08 | $15.24 | $15.38 | $15.16 | $15.18 | $14.78 | 2,227,670 |
| 2021-06-07 | $15.12 | $15.29 | $15.12 | $15.28 | $14.88 | 2,298,760 |
| 2021-06-04 | $15.27 | $15.35 | $15.14 | $15.17 | $14.77 | 2,937,770 |
| 2021-06-03 | $15.39 | $15.48 | $15.29 | $15.29 | $14.89 | 2,388,700 |
| 2021-06-02 | $15.61 | $15.67 | $15.33 | $15.36 | $14.95 | 3,106,780 |
| 2021-06-01 | $15.30 | $15.60 | $15.23 | $15.60 | $15.19 | 3,498,570 |
| 2021-05-31 | $15.48 | $15.49 | $15.20 | $15.30 | $14.89 | 3,645,600 |
| 2021-05-28 | $15.46 | $15.55 | $15.39 | $15.48 | $15.07 | 2,239,330 |
| 2021-05-27 | $15.53 | $15.61 | $15.44 | $15.46 | $15.05 | 3,056,900 |
| 2021-05-26 | $15.50 | $15.59 | $15.43 | $15.52 | $15.11 | 2,591,100 |
| 2021-05-25 | $15.19 | $15.65 | $15.15 | $15.54 | $15.13 | 4,340,360 |
| 2021-05-24 | $15.11 | $15.23 | $15.06 | $15.19 | $14.79 | 1,599,930 |
| 2021-05-21 | $15.20 | $15.26 | $15.07 | $15.11 | $14.71 | 1,687,410 |
| 2021-05-20 | $15.38 | $15.38 | $15.10 | $15.19 | $14.79 | 2,075,200 |
| 2021-05-19 | $15.25 | $15.36 | $15.23 | $15.31 | $14.90 | 1,552,400 |
| 2021-05-18 | $15.64 | $15.64 | $15.27 | $15.33 | $14.92 | 2,652,900 |
| 2021-05-17 | $15.52 | $15.64 | $15.43 | $15.53 | $15.12 | 2,660,700 |
| 2021-05-14 | $15.26 | $15.54 | $15.25 | $15.50 | $15.09 | 3,413,190 |
| 2021-05-13 | $15.22 | $15.40 | $15.15 | $15.30 | $14.89 | 2,531,900 |
| 2021-05-12 | $15.23 | $15.34 | $15.14 | $15.27 | $14.87 | 2,472,440 |
| 2021-05-11 | $14.83 | $15.25 | $14.71 | $15.24 | $14.84 | 4,098,300 |
| 2021-05-10 | $15.06 | $15.13 | $14.75 | $14.85 | $14.46 | 4,621,930 |
| 2021-05-07 | $15.22 | $15.24 | $15.04 | $15.08 | $14.68 | 3,233,390 |
| 2021-05-06 | $15.16 | $15.28 | $15.07 | $15.14 | $14.74 | 2,870,520 |
| 2021-05-05 | $15.14 | $15.14 | $15.14 | $15.14 | $14.74 | 0 |
| 2021-05-04 | $15.14 | $15.14 | $15.14 | $15.14 | $14.74 | 0 |
| 2021-04-30 | $15.38 | $15.47 | $15.12 | $15.14 | $14.74 | 4,233,750 |
| 2021-04-29 | $15.30 | $15.50 | $15.24 | $15.42 | $15.01 | 3,052,470 |
| 2021-04-28 | $15.90 | $16.05 | $15.20 | $15.37 | $14.96 | 10,373,940 |
| 2021-04-27 | $15.90 | $16.14 | $15.87 | $16.05 | $15.63 | 2,938,730 |
| 2021-04-26 | $16.19 | $16.35 | $15.93 | $15.97 | $15.55 | 4,658,420 |
| 2021-04-23 | $16.37 | $16.43 | $16.10 | $16.16 | $15.73 | 4,089,420 |
| 2021-04-22 | $16.72 | $16.77 | $16.30 | $16.43 | $16.00 | 6,506,530 |
| 2021-04-21 | $16.63 | $16.93 | $16.52 | $16.91 | $16.46 | 5,605,150 |
| 2021-04-20 | $16.61 | $16.75 | $16.55 | $16.60 | $16.16 | 3,479,960 |
| 2021-04-19 | $16.49 | $16.67 | $16.23 | $16.55 | $16.11 | 6,268,540 |
| 2021-04-16 | $16.35 | $16.72 | $16.33 | $16.70 | $16.26 | 3,915,370 |
| 2021-04-15 | $16.34 | $16.49 | $16.21 | $16.36 | $15.93 | 2,523,240 |
| 2021-04-14 | $16.05 | $16.37 | $16.04 | $16.36 | $15.93 | 2,580,720 |
| 2021-04-13 | $16.18 | $16.30 | $16.07 | $16.10 | $15.67 | 2,811,990 |
| 2021-04-12 | $16.33 | $16.53 | $16.19 | $16.21 | $15.78 | 3,158,590 |
| 2021-04-09 | $16.77 | $16.79 | $16.22 | $16.35 | $15.92 | 5,398,520 |
| 2021-04-08 | $16.78 | $16.85 | $16.60 | $16.72 | $16.28 | 3,676,350 |
| 2021-04-07 | $16.78 | $16.91 | $16.67 | $16.81 | $16.36 | 2,958,980 |
| 2021-04-06 | $16.65 | $16.88 | $16.60 | $16.84 | $16.39 | 3,480,280 |
| 2021-04-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.27 | 0 |
| 2021-04-02 | $16.75 | $16.80 | $16.58 | $16.71 | $16.27 | 3,437,700 |
| 2021-04-01 | $16.60 | $16.78 | $16.51 | $16.68 | $16.24 | 3,255,670 |
| 2021-03-31 | $16.49 | $16.75 | $16.45 | $16.61 | $16.17 | 3,881,920 |
| 2021-03-30 | $16.53 | $16.54 | $16.29 | $16.49 | $16.05 | 3,805,800 |
| 2021-03-29 | $16.56 | $16.62 | $16.46 | $16.53 | $16.09 | 3,298,800 |
| 2021-03-26 | $16.31 | $16.57 | $16.30 | $16.51 | $16.07 | 3,706,200 |
| 2021-03-25 | $16.10 | $16.47 | $16.09 | $16.26 | $15.83 | 3,593,670 |
| 2021-03-24 | $16.20 | $16.36 | $16.06 | $16.20 | $15.77 | 4,078,460 |
| 2021-03-23 | $16.60 | $16.64 | $16.24 | $16.29 | $15.86 | 4,748,300 |
| 2021-03-22 | $16.41 | $16.67 | $16.38 | $16.64 | $16.20 | 4,167,500 |
| 2021-03-19 | $16.70 | $16.76 | $16.30 | $16.41 | $15.98 | 8,112,020 |
| 2021-03-18 | $17.10 | $17.11 | $16.73 | $16.83 | $16.38 | 6,590,050 |
| 2021-03-17 | $17.29 | $17.31 | $17.05 | $17.07 | $16.62 | 4,475,800 |
| 2021-03-16 | $17.13 | $17.35 | $17.05 | $17.29 | $16.83 | 5,046,100 |
| 2021-03-15 | $17.10 | $17.38 | $16.92 | $17.20 | $16.74 | 5,796,350 |
| 2021-03-12 | $17.14 | $17.36 | $16.85 | $17.14 | $16.69 | 6,722,480 |
| 2021-03-11 | $16.76 | $17.22 | $16.68 | $17.19 | $16.73 | 6,638,760 |
| 2021-03-10 | $17.21 | $17.27 | $16.56 | $16.67 | $16.23 | 8,233,680 |
| 2021-03-09 | $17.75 | $17.76 | $16.87 | $17.00 | $16.55 | 13,717,280 |
| 2021-03-08 | $18.36 | $18.83 | $17.90 | $17.93 | $17.46 | 10,412,670 |
| 2021-03-05 | $18.10 | $18.62 | $18.07 | $18.30 | $17.82 | 8,166,960 |
| 2021-03-04 | $18.84 | $18.96 | $18.08 | $18.28 | $17.80 | 12,740,640 |
| 2021-03-03 | $18.83 | $19.22 | $18.51 | $18.97 | $18.47 | 9,972,690 |
| 2021-03-02 | $18.88 | $19.39 | $18.52 | $18.88 | $18.38 | 14,412,890 |
| 2021-03-01 | $17.96 | $19.13 | $17.95 | $18.97 | $18.47 | 17,554,060 |
| 2021-02-26 | $18.30 | $18.58 | $17.79 | $17.90 | $17.43 | 16,503,620 |
| 2021-02-25 | $19.20 | $19.33 | $18.30 | $18.76 | $18.26 | 17,866,900 |
| 2021-02-24 | $19.50 | $19.85 | $18.78 | $18.97 | $18.47 | 28,837,770 |
| 2021-02-23 | $17.41 | $19.28 | $17.25 | $19.28 | $18.77 | 34,399,440 |
| 2021-02-22 | $17.07 | $17.90 | $16.93 | $17.53 | $17.07 | 13,178,100 |
| 2021-02-19 | $16.95 | $17.17 | $16.45 | $17.07 | $16.62 | 10,176,820 |
| 2021-02-18 | $16.82 | $17.12 | $16.65 | $17.01 | $16.56 | 8,207,480 |
| 2021-02-17 | $16.57 | $16.57 | $16.57 | $16.57 | $16.13 | 0 |
| 2021-02-16 | $16.57 | $16.57 | $16.57 | $16.57 | $16.13 | 0 |
| 2021-02-15 | $16.57 | $16.57 | $16.57 | $16.57 | $16.13 | 0 |
| 2021-02-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.13 | 0 |
| 2021-02-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.13 | 0 |
| 2021-02-10 | $16.80 | $16.95 | $16.46 | $16.57 | $16.13 | 7,570,700 |
| 2021-02-09 | $16.13 | $16.96 | $16.10 | $16.80 | $16.36 | 10,149,700 |
| 2021-02-08 | $15.60 | $16.48 | $15.16 | $16.13 | $15.70 | 12,126,040 |
| 2021-02-05 | $17.68 | $17.94 | $15.93 | $15.93 | $15.51 | 19,585,080 |
| 2021-02-04 | $18.08 | $18.19 | $17.31 | $17.70 | $17.23 | 13,354,660 |
| 2021-02-03 | $18.18 | $18.77 | $18.11 | $18.26 | $17.78 | 14,695,920 |
| 2021-02-02 | $18.22 | $18.37 | $17.87 | $18.18 | $17.70 | 9,409,180 |
| 2021-02-01 | $17.39 | $18.18 | $17.22 | $18.18 | $17.70 | 12,036,140 |
| 2021-01-29 | $17.19 | $17.78 | $17.19 | $17.42 | $16.96 | 8,845,350 |
| 2021-01-28 | $17.00 | $17.63 | $16.90 | $17.13 | $16.68 | 6,909,900 |
| 2021-01-27 | $17.45 | $17.58 | $16.91 | $17.22 | $16.76 | 8,374,200 |
| 2021-01-26 | $18.16 | $18.16 | $17.40 | $17.50 | $17.04 | 9,363,300 |
| 2021-01-25 | $17.50 | $18.32 | $17.21 | $18.17 | $17.69 | 15,206,260 |
| 2021-01-22 | $17.62 | $18.06 | $17.45 | $17.67 | $17.20 | 10,828,560 |
| 2021-01-21 | $17.61 | $17.88 | $17.44 | $17.58 | $17.11 | 9,977,340 |
| 2021-01-20 | $17.24 | $17.88 | $17.14 | $17.73 | $17.26 | 11,241,500 |
| 2021-01-19 | $17.25 | $17.80 | $17.15 | $17.24 | $16.78 | 11,249,610 |
| 2021-01-18 | $16.55 | $17.63 | $16.55 | $17.36 | $16.90 | 15,236,140 |
| 2021-01-15 | $16.37 | $16.73 | $16.18 | $16.53 | $16.09 | 7,358,610 |
| 2021-01-14 | $16.77 | $16.77 | $16.29 | $16.37 | $15.94 | 9,307,170 |
| 2021-01-13 | $16.05 | $16.85 | $15.99 | $16.77 | $16.33 | 14,305,970 |
| 2021-01-12 | $16.00 | $16.22 | $15.82 | $16.04 | $15.62 | 7,816,650 |
| 2021-01-11 | $15.55 | $16.43 | $15.49 | $16.10 | $15.67 | 10,406,800 |
| 2021-01-08 | $15.71 | $15.83 | $15.39 | $15.60 | $15.19 | 5,078,320 |
| 2021-01-07 | $16.24 | $16.25 | $15.49 | $15.71 | $15.29 | 10,042,170 |
| 2021-01-06 | $16.39 | $16.71 | $16.16 | $16.24 | $15.81 | 5,891,790 |
| 2021-01-05 | $16.40 | $16.56 | $16.22 | $16.38 | $15.95 | 7,147,000 |
| 2021-01-04 | $16.10 | $16.75 | $15.86 | $16.54 | $16.10 | 10,980,000 |
| 2021-01-01 | $16.07 | $16.07 | $16.07 | $16.07 | $15.64 | 0 |
| 2020-12-31 | $15.30 | $16.42 | $15.30 | $16.07 | $15.64 | 9,790,590 |
| 2020-12-30 | $15.21 | $15.47 | $15.16 | $15.38 | $14.97 | 3,820,640 |
| 2020-12-29 | $15.54 | $15.70 | $15.15 | $15.21 | $14.81 | 3,880,230 |
| 2020-12-28 | $15.48 | $15.72 | $15.22 | $15.52 | $15.11 | 4,630,400 |
| 2020-12-25 | $15.17 | $15.62 | $15.14 | $15.49 | $15.08 | 4,754,530 |
| 2020-12-24 | $15.82 | $15.92 | $15.14 | $15.19 | $14.79 | 7,947,690 |
| 2020-12-23 | $15.81 | $16.07 | $15.76 | $15.83 | $15.41 | 3,900,320 |
| 2020-12-22 | $16.30 | $16.45 | $15.77 | $15.81 | $15.39 | 6,342,760 |
| 2020-12-21 | $15.99 | $16.46 | $15.81 | $16.39 | $15.96 | 4,649,300 |
| 2020-12-18 | $15.99 | $16.21 | $15.98 | $16.07 | $15.64 | 4,412,110 |
| 2020-12-17 | $15.96 | $16.06 | $15.61 | $16.06 | $15.63 | 4,364,850 |
| 2020-12-16 | $16.15 | $16.15 | $15.78 | $15.86 | $15.44 | 3,676,240 |
| 2020-12-15 | $16.01 | $16.19 | $15.83 | $16.15 | $15.72 | 3,563,980 |
| 2020-12-14 | $15.87 | $16.14 | $15.80 | $16.08 | $15.65 | 3,591,540 |
| 2020-12-11 | $16.10 | $16.25 | $15.67 | $15.84 | $15.42 | 6,198,130 |
| 2020-12-10 | $16.30 | $16.45 | $16.08 | $16.12 | $15.69 | 5,375,330 |
| 2020-12-09 | $16.88 | $16.93 | $16.35 | $16.38 | $15.95 | 4,956,180 |
| 2020-12-08 | $16.88 | $17.08 | $16.59 | $16.87 | $16.42 | 5,377,340 |
| 2020-12-07 | $17.50 | $17.50 | $16.87 | $16.87 | $16.42 | 6,833,100 |
| 2020-12-04 | $17.41 | $17.72 | $17.30 | $17.44 | $16.98 | 5,419,340 |
| 2020-12-03 | $17.39 | $17.50 | $17.18 | $17.40 | $16.94 | 4,128,480 |
| 2020-12-02 | $17.56 | $17.79 | $17.39 | $17.44 | $16.98 | 6,797,420 |
| 2020-12-01 | $17.07 | $17.48 | $17.04 | $17.43 | $16.97 | 7,952,860 |
| 2020-11-30 | $17.56 | $17.74 | $17.09 | $17.09 | $16.64 | 9,843,760 |
| 2020-11-27 | $17.80 | $17.80 | $17.26 | $17.61 | $17.14 | 8,917,990 |
| 2020-11-26 | $18.13 | $18.34 | $17.51 | $17.83 | $17.36 | 9,622,610 |
| 2020-11-25 | $18.51 | $18.95 | $18.15 | $18.18 | $17.70 | 13,172,550 |
| 2020-11-24 | $18.07 | $18.55 | $18.01 | $18.40 | $17.91 | 10,950,000 |
| 2020-11-23 | $17.88 | $18.30 | $17.81 | $17.99 | $17.51 | 10,581,660 |
| 2020-11-20 | $17.50 | $17.96 | $17.45 | $17.88 | $17.41 | 7,219,010 |
| 2020-11-19 | $17.76 | $17.80 | $17.31 | $17.58 | $17.11 | 9,126,810 |
| 2020-11-18 | $17.56 | $18.00 | $17.51 | $17.89 | $17.42 | 8,401,320 |
| 2020-11-17 | $18.35 | $18.35 | $17.50 | $17.58 | $17.11 | 12,897,300 |
| 2020-11-16 | $17.67 | $18.39 | $17.51 | $18.28 | $17.80 | 14,506,660 |
| 2020-11-13 | $17.44 | $17.94 | $17.21 | $17.59 | $17.12 | 10,312,650 |
| 2020-11-12 | $17.15 | $17.54 | $17.10 | $17.42 | $16.96 | 8,378,330 |
| 2020-11-11 | $17.50 | $17.58 | $17.04 | $17.14 | $16.69 | 10,572,060 |
| 2020-11-10 | $17.99 | $18.15 | $17.41 | $17.58 | $17.11 | 11,190,590 |
| 2020-11-09 | $17.95 | $18.07 | $17.57 | $17.95 | $17.47 | 14,124,430 |
| 2020-11-06 | $18.63 | $18.63 | $17.72 | $17.89 | $17.42 | 22,144,070 |
| 2020-11-05 | $17.45 | $18.98 | $17.38 | $18.80 | $18.30 | 27,028,000 |
| 2020-11-04 | $17.13 | $17.43 | $17.10 | $17.33 | $16.87 | 9,729,480 |
| 2020-11-03 | $17.49 | $17.49 | $16.98 | $17.13 | $16.68 | 11,765,060 |
| 2020-11-02 | $17.10 | $17.50 | $16.82 | $17.34 | $16.88 | 15,545,150 |
| 2020-10-30 | $17.14 | $17.68 | $17.03 | $17.05 | $16.60 | 16,954,070 |
| 2020-10-29 | $17.49 | $17.73 | $17.12 | $17.15 | $16.70 | 19,324,150 |
| 2020-10-28 | $17.48 | $18.04 | $17.31 | $17.80 | $17.33 | 25,608,130 |
| 2020-10-27 | $17.04 | $17.79 | $16.94 | $17.20 | $16.74 | 19,723,320 |
| 2020-10-26 | $17.21 | $17.49 | $16.80 | $17.02 | $16.57 | 21,858,740 |
| 2020-10-23 | $16.04 | $17.16 | $15.95 | $17.00 | $16.55 | 28,646,720 |
| 2020-10-22 | $15.66 | $16.00 | $15.52 | $16.00 | $15.58 | 6,023,150 |
| 2020-10-21 | $15.79 | $15.89 | $15.55 | $15.69 | $15.27 | 3,953,540 |
| 2020-10-20 | $15.58 | $15.89 | $15.48 | $15.82 | $15.40 | 5,182,610 |
| 2020-10-19 | $15.84 | $15.93 | $15.43 | $15.65 | $15.24 | 5,905,090 |
| 2020-10-16 | $15.73 | $15.94 | $15.57 | $15.75 | $15.33 | 6,361,110 |
| 2020-10-15 | $15.80 | $16.25 | $15.54 | $15.60 | $15.19 | 12,172,950 |
| 2020-10-14 | $15.31 | $15.75 | $15.19 | $15.70 | $15.28 | 8,019,710 |
| 2020-10-13 | $15.35 | $15.48 | $15.20 | $15.40 | $14.99 | 4,031,930 |
| 2020-10-12 | $14.87 | $15.39 | $14.87 | $15.36 | $14.95 | 6,091,060 |
| 2020-10-09 | $14.74 | $14.98 | $14.71 | $14.88 | $14.49 | 4,096,300 |
| 2020-10-08 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-10-07 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-10-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-10-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-10-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.16 | 0 |
| 2020-09-30 | $14.79 | $14.85 | $14.50 | $14.55 | $14.16 | 2,997,140 |
| 2020-09-29 | $14.49 | $14.86 | $14.49 | $14.73 | $14.34 | 3,325,550 |
| 2020-09-28 | $14.43 | $14.70 | $14.40 | $14.45 | $14.07 | 2,763,180 |
| 2020-09-25 | $14.41 | $14.43 | $14.25 | $14.39 | $14.01 | 2,129,410 |
| 2020-09-24 | $14.68 | $14.70 | $14.29 | $14.32 | $13.94 | 3,920,500 |
| 2020-09-23 | $14.85 | $14.91 | $14.69 | $14.79 | $14.40 | 2,078,000 |
| 2020-09-22 | $14.99 | $15.06 | $14.76 | $14.83 | $14.44 | 3,152,000 |
| 2020-09-21 | $15.11 | $15.28 | $14.95 | $15.07 | $14.67 | 3,835,230 |
| 2020-09-18 | $14.74 | $15.10 | $14.66 | $15.05 | $14.65 | 5,545,470 |
| 2020-09-17 | $14.54 | $14.86 | $14.46 | $14.74 | $14.35 | 3,422,600 |
| 2020-09-16 | $14.72 | $14.75 | $14.50 | $14.55 | $14.16 | 2,610,630 |
| 2020-09-15 | $14.76 | $14.80 | $14.55 | $14.77 | $14.38 | 2,472,030 |
| 2020-09-14 | $14.82 | $14.86 | $14.64 | $14.78 | $14.39 | 2,613,270 |
| 2020-09-11 | $14.45 | $14.78 | $14.20 | $14.72 | $14.33 | 4,284,690 |
| 2020-09-10 | $15.32 | $15.39 | $14.39 | $14.45 | $14.07 | 8,942,070 |
| 2020-09-09 | $15.50 | $15.58 | $15.20 | $15.20 | $14.80 | 7,120,800 |
| 2020-09-08 | $15.61 | $15.98 | $15.51 | $15.68 | $15.26 | 6,559,450 |
| 2020-09-07 | $15.67 | $16.14 | $15.48 | $15.76 | $15.34 | 9,731,890 |
| 2020-09-04 | $15.30 | $15.74 | $15.11 | $15.67 | $15.26 | 6,161,100 |
| 2020-09-03 | $15.50 | $15.88 | $15.37 | $15.63 | $15.22 | 8,308,350 |
| 2020-09-02 | $15.70 | $16.10 | $15.50 | $15.51 | $15.10 | 13,036,000 |
| 2020-09-01 | $15.50 | $15.77 | $15.43 | $15.60 | $15.19 | 8,511,990 |
| 2020-08-31 | $15.26 | $15.65 | $15.16 | $15.46 | $15.05 | 9,736,090 |
| 2020-08-28 | $15.00 | $15.18 | $14.93 | $15.16 | $14.76 | 5,130,580 |
| 2020-08-27 | $14.99 | $15.30 | $14.90 | $15.05 | $14.65 | 5,551,940 |
| 2020-08-26 | $15.41 | $15.47 | $14.73 | $14.85 | $14.46 | 8,190,860 |
| 2020-08-25 | $15.09 | $15.56 | $15.04 | $15.38 | $14.97 | 8,996,830 |
| 2020-08-24 | $15.15 | $15.18 | $14.95 | $15.09 | $14.69 | 2,845,200 |
| 2020-08-21 | $14.98 | $15.14 | $14.96 | $15.06 | $14.66 | 2,815,200 |
| 2020-08-20 | $14.93 | $15.05 | $14.81 | $14.95 | $14.55 | 2,891,300 |
| 2020-08-19 | $15.20 | $15.26 | $14.91 | $14.96 | $14.56 | 4,151,430 |
| 2020-08-18 | $15.23 | $15.30 | $15.10 | $15.20 | $14.80 | 4,159,530 |
| 2020-08-17 | $15.05 | $15.23 | $14.92 | $15.22 | $14.82 | 5,772,450 |
| 2020-08-14 | $14.92 | $14.99 | $14.74 | $14.95 | $14.55 | 3,326,730 |
| 2020-08-13 | $14.64 | $15.10 | $14.64 | $14.93 | $14.53 | 5,586,560 |
| 2020-08-12 | $14.70 | $14.77 | $14.38 | $14.63 | $14.24 | 5,346,930 |
| 2020-08-11 | $15.10 | $15.23 | $14.74 | $14.77 | $14.38 | 6,061,700 |
| 2020-08-10 | $14.94 | $15.45 | $14.93 | $15.13 | $14.73 | 7,152,600 |
| 2020-08-07 | $15.04 | $15.05 | $14.70 | $14.94 | $14.54 | 5,323,800 |
| 2020-08-06 | $15.24 | $15.27 | $14.86 | $15.05 | $14.65 | 5,855,510 |
| 2020-08-05 | $15.24 | $15.35 | $15.04 | $15.18 | $14.78 | 7,153,540 |
| 2020-08-04 | $15.40 | $15.74 | $15.18 | $15.23 | $14.83 | 11,634,400 |
| 2020-08-03 | $14.55 | $15.38 | $14.52 | $15.33 | $14.92 | 11,187,070 |
| 2020-07-31 | $14.26 | $14.45 | $14.21 | $14.41 | $14.03 | 3,704,500 |
| 2020-07-30 | $14.48 | $14.58 | $14.23 | $14.26 | $13.88 | 3,757,230 |
| 2020-07-29 | $14.28 | $14.43 | $14.00 | $14.43 | $14.05 | 3,884,290 |
| 2020-07-28 | $14.31 | $14.47 | $14.15 | $14.25 | $13.87 | 3,199,750 |
| 2020-07-27 | $14.15 | $14.38 | $14.03 | $14.20 | $13.82 | 3,084,800 |
| 2020-07-24 | $14.86 | $14.95 | $14.02 | $14.15 | $13.78 | 7,897,590 |
| 2020-07-23 | $14.88 | $14.92 | $14.40 | $14.84 | $14.45 | 5,872,440 |
| 2020-07-22 | $15.42 | $15.42 | $15.16 | $15.35 | $14.60 | 6,786,360 |
| 2020-07-21 | $15.50 | $15.60 | $15.24 | $15.31 | $14.56 | 6,186,150 |
| 2020-07-20 | $14.98 | $15.56 | $14.91 | $15.56 | $14.80 | 8,257,580 |
| 2020-07-17 | $14.89 | $15.08 | $14.63 | $14.80 | $14.08 | 5,498,860 |
| 2020-07-16 | $15.25 | $15.58 | $14.76 | $14.77 | $14.05 | 9,183,170 |
| 2020-07-15 | $15.75 | $15.79 | $15.18 | $15.19 | $14.45 | 8,414,120 |
| 2020-07-14 | $15.44 | $15.72 | $15.23 | $15.67 | $14.90 | 12,387,170 |
| 2020-07-13 | $14.41 | $15.68 | $14.41 | $15.40 | $14.65 | 12,341,160 |
| 2020-07-10 | $14.66 | $14.77 | $14.39 | $14.40 | $13.70 | 6,933,900 |
| 2020-07-09 | $14.64 | $14.84 | $14.52 | $14.77 | $14.05 | 7,767,640 |
| 2020-07-08 | $14.44 | $14.65 | $14.36 | $14.64 | $13.92 | 6,973,560 |
| 2020-07-07 | $14.57 | $14.78 | $14.40 | $14.46 | $13.75 | 11,163,990 |
| 2020-07-06 | $14.10 | $14.60 | $14.10 | $14.56 | $13.85 | 11,027,680 |
| 2020-07-03 | $13.75 | $14.05 | $13.72 | $13.97 | $13.29 | 5,703,880 |
| 2020-07-02 | $13.58 | $13.74 | $13.55 | $13.73 | $13.06 | 5,362,100 |
| 2020-07-01 | $13.29 | $13.66 | $13.22 | $13.60 | $12.93 | 5,919,020 |
| 2020-06-30 | $13.22 | $13.35 | $13.18 | $13.24 | $12.59 | 3,109,800 |
| 2020-06-29 | $13.36 | $13.39 | $13.13 | $13.16 | $12.52 | 2,827,780 |
| 2020-06-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.70 | 0 |
| 2020-06-25 | $13.35 | $13.35 | $13.35 | $13.35 | $12.70 | 0 |
| 2020-06-24 | $13.33 | $13.48 | $13.32 | $13.35 | $12.70 | 2,791,400 |
| 2020-06-23 | $13.38 | $13.42 | $13.27 | $13.33 | $12.68 | 2,117,960 |
| 2020-06-22 | $13.42 | $13.49 | $13.33 | $13.37 | $12.72 | 3,013,510 |
| 2020-06-19 | $13.45 | $13.51 | $13.40 | $13.46 | $12.80 | 2,832,180 |
| 2020-06-18 | $13.40 | $13.53 | $13.32 | $13.47 | $12.81 | 2,569,900 |
| 2020-06-17 | $13.35 | $13.44 | $13.29 | $13.39 | $12.74 | 2,595,100 |
| 2020-06-16 | $13.31 | $13.38 | $13.24 | $13.35 | $12.70 | 2,365,300 |
| 2020-06-15 | $13.08 | $13.38 | $13.01 | $13.22 | $12.57 | 2,572,800 |
| 2020-06-12 | $13.00 | $13.17 | $12.91 | $13.06 | $12.42 | 2,200,930 |
| 2020-06-11 | $13.32 | $13.33 | $13.14 | $13.16 | $12.52 | 2,310,600 |
| 2020-06-10 | $13.42 | $13.42 | $13.25 | $13.28 | $12.63 | 1,717,110 |
| 2020-06-09 | $13.41 | $13.47 | $13.04 | $13.44 | $12.78 | 3,151,500 |
| 2020-06-08 | $13.28 | $13.49 | $13.28 | $13.45 | $12.79 | 3,418,600 |
| 2020-06-05 | $13.35 | $13.35 | $13.22 | $13.28 | $12.63 | 2,068,920 |
| 2020-06-04 | $13.24 | $13.39 | $13.22 | $13.31 | $12.66 | 2,341,710 |
| 2020-06-03 | $13.21 | $13.33 | $13.19 | $13.25 | $12.60 | 2,610,980 |
| 2020-06-02 | $13.11 | $13.23 | $13.11 | $13.21 | $12.56 | 2,611,670 |
| 2020-06-01 | $12.95 | $13.19 | $12.92 | $13.15 | $12.51 | 3,271,050 |
| 2020-05-29 | $12.92 | $12.96 | $12.81 | $12.90 | $12.27 | 1,643,560 |
| 2020-05-28 | $12.87 | $12.99 | $12.83 | $12.94 | $12.31 | 2,603,490 |
| 2020-05-27 | $12.91 | $12.91 | $12.81 | $12.86 | $12.23 | 1,824,000 |
| 2020-05-26 | $12.80 | $12.91 | $12.78 | $12.91 | $12.28 | 2,321,200 |
| 2020-05-25 | $12.88 | $12.92 | $12.79 | $12.80 | $12.17 | 1,907,300 |
| 2020-05-22 | $12.91 | $13.08 | $12.82 | $12.94 | $12.31 | 2,440,300 |
| 2020-05-21 | $13.08 | $13.08 | $12.86 | $12.91 | $12.28 | 2,288,600 |
| 2020-05-20 | $13.12 | $13.12 | $12.91 | $12.98 | $12.35 | 2,004,600 |
| 2020-05-19 | $13.05 | $13.15 | $13.04 | $13.10 | $12.46 | 1,669,400 |
| 2020-05-18 | $12.93 | $13.07 | $12.90 | $12.96 | $12.33 | 2,104,730 |
| 2020-05-15 | $13.08 | $13.12 | $12.96 | $12.99 | $12.35 | 2,035,730 |
| 2020-05-14 | $13.24 | $13.29 | $12.94 | $13.01 | $12.37 | 3,992,000 |
| 2020-05-13 | $13.30 | $13.37 | $13.23 | $13.32 | $12.67 | 2,075,800 |
| 2020-05-12 | $13.47 | $13.51 | $13.34 | $13.38 | $12.73 | 1,986,830 |
| 2020-05-11 | $13.45 | $13.58 | $13.39 | $13.47 | $12.81 | 2,825,260 |
| 2020-05-08 | $13.45 | $13.61 | $13.45 | $13.46 | $12.80 | 2,917,460 |
| 2020-05-07 | $13.44 | $13.54 | $13.33 | $13.42 | $12.76 | 3,676,340 |
| 2020-05-06 | $13.29 | $13.47 | $13.18 | $13.45 | $12.79 | 6,235,800 |
| 2020-05-05 | $13.42 | $13.42 | $13.42 | $13.42 | $12.76 | 0 |
| 2020-05-04 | $13.42 | $13.42 | $13.42 | $13.42 | $12.76 | 0 |
| 2020-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.76 | 0 |
| 2020-04-30 | $13.19 | $13.53 | $13.19 | $13.42 | $12.76 | 4,396,730 |
| 2020-04-29 | $13.03 | $13.40 | $13.03 | $13.18 | $12.54 | 2,577,300 |
| 2020-04-28 | $13.20 | $13.21 | $12.60 | $13.13 | $12.49 | 3,746,450 |
| 2020-04-27 | $12.99 | $13.27 | $12.91 | $13.09 | $12.45 | 3,234,810 |
| 2020-04-24 | $13.35 | $13.38 | $12.96 | $13.00 | $12.36 | 4,701,820 |
| 2020-04-23 | $13.76 | $13.76 | $13.23 | $13.28 | $12.63 | 7,021,950 |
| 2020-04-22 | $13.30 | $13.70 | $13.28 | $13.69 | $13.02 | 4,179,290 |
| 2020-04-21 | $13.40 | $13.49 | $13.16 | $13.46 | $12.80 | 3,359,800 |
| 2020-04-20 | $13.36 | $13.48 | $13.26 | $13.42 | $12.76 | 2,650,900 |
| 2020-04-17 | $13.29 | $13.41 | $13.28 | $13.37 | $12.72 | 2,807,230 |
| 2020-04-16 | $13.17 | $13.35 | $13.12 | $13.26 | $12.61 | 2,286,600 |
| 2020-04-15 | $13.20 | $13.37 | $13.16 | $13.22 | $12.57 | 3,219,000 |
| 2020-04-14 | $12.93 | $13.27 | $12.91 | $13.20 | $12.55 | 3,687,750 |
| 2020-04-13 | $12.97 | $12.97 | $12.80 | $12.88 | $12.25 | 1,905,480 |
| 2020-04-10 | $13.16 | $13.16 | $12.88 | $12.95 | $12.32 | 2,107,960 |
| 2020-04-09 | $13.11 | $13.17 | $13.07 | $13.11 | $12.47 | 1,899,980 |
| 2020-04-08 | $13.09 | $13.09 | $12.93 | $13.07 | $12.43 | 2,146,580 |
| 2020-04-07 | $12.98 | $13.12 | $12.96 | $13.06 | $12.42 | 2,813,580 |
| 2020-04-06 | $12.78 | $12.78 | $12.78 | $12.78 | $12.16 | 0 |
| 2020-04-03 | $12.93 | $13.05 | $12.70 | $12.78 | $12.16 | 2,122,040 |
| 2020-04-02 | $12.52 | $12.90 | $12.52 | $12.90 | $12.27 | 2,468,600 |
| 2020-04-01 | $12.62 | $12.74 | $12.54 | $12.57 | $11.96 | 2,190,800 |
| 2020-03-31 | $12.78 | $12.85 | $12.57 | $12.62 | $12.00 | 2,418,930 |
| 2020-03-30 | $12.91 | $12.91 | $12.51 | $12.68 | $12.06 | 3,406,300 |
| 2020-03-27 | $13.07 | $13.12 | $12.98 | $12.99 | $12.35 | 2,595,380 |
| 2020-03-26 | $13.04 | $13.07 | $12.91 | $12.94 | $12.31 | 2,451,940 |
| 2020-03-25 | $13.13 | $13.18 | $13.01 | $13.12 | $12.48 | 2,704,600 |
| 2020-03-24 | $12.80 | $12.88 | $12.70 | $12.88 | $12.25 | 2,822,280 |
| 2020-03-23 | $13.00 | $13.00 | $12.62 | $12.66 | $12.04 | 4,053,000 |
| 2020-03-20 | $13.12 | $13.24 | $12.96 | $13.20 | $12.55 | 2,744,530 |
| 2020-03-19 | $12.87 | $13.05 | $12.77 | $12.98 | $12.35 | 3,202,950 |
| 2020-03-18 | $13.20 | $13.44 | $12.92 | $12.93 | $12.30 | 3,787,610 |
| 2020-03-17 | $13.18 | $13.32 | $12.90 | $13.11 | $12.47 | 3,822,080 |
| 2020-03-16 | $13.74 | $13.84 | $13.09 | $13.10 | $12.46 | 6,607,650 |
| 2020-03-13 | $13.54 | $13.77 | $13.26 | $13.61 | $12.94 | 6,272,790 |
| 2020-03-12 | $14.08 | $14.18 | $13.90 | $13.94 | $13.26 | 4,769,960 |
| 2020-03-11 | $14.55 | $14.60 | $14.30 | $14.32 | $13.62 | 4,319,910 |
| 2020-03-10 | $14.03 | $14.51 | $14.00 | $14.50 | $13.79 | 5,676,040 |
| 2020-03-09 | $14.77 | $14.77 | $14.28 | $14.34 | $13.64 | 7,430,500 |
| 2020-03-06 | $14.70 | $14.88 | $14.60 | $14.83 | $14.10 | 6,783,510 |
| 2020-03-05 | $14.67 | $14.82 | $14.62 | $14.76 | $14.04 | 7,008,920 |
| 2020-03-04 | $14.38 | $14.54 | $14.33 | $14.51 | $13.80 | 5,158,970 |
| 2020-03-03 | $14.22 | $14.57 | $14.18 | $14.42 | $13.71 | 8,350,560 |
| 2020-03-02 | $13.72 | $14.16 | $13.72 | $14.09 | $13.40 | 5,756,150 |
| 2020-02-28 | $14.01 | $14.15 | $13.60 | $13.63 | $12.96 | 8,829,200 |
| 2020-02-27 | $14.32 | $14.45 | $14.25 | $14.38 | $13.68 | 4,409,210 |
| 2020-02-26 | $14.10 | $14.57 | $14.10 | $14.25 | $13.55 | 6,700,640 |
| 2020-02-25 | $14.21 | $14.43 | $14.01 | $14.37 | $13.67 | 9,073,300 |
| 2020-02-24 | $14.88 | $14.88 | $14.51 | $14.66 | $13.94 | 7,921,870 |
| 2020-02-21 | $14.89 | $14.96 | $14.75 | $14.82 | $14.10 | 7,631,140 |
| 2020-02-20 | $14.59 | $14.79 | $14.46 | $14.79 | $14.07 | 7,592,350 |
| 2020-02-19 | $14.55 | $14.68 | $14.43 | $14.51 | $13.80 | 6,028,190 |
| 2020-02-18 | $14.55 | $14.61 | $14.41 | $14.57 | $13.86 | 5,293,300 |
| 2020-02-17 | $14.03 | $14.54 | $14.03 | $14.52 | $13.81 | 7,430,070 |
| 2020-02-14 | $13.92 | $14.14 | $13.92 | $13.98 | $13.30 | 3,653,880 |
| 2020-02-13 | $14.28 | $14.33 | $13.96 | $14.00 | $13.32 | 5,675,750 |
| 2020-02-12 | $14.19 | $14.30 | $14.11 | $14.28 | $13.58 | 5,132,540 |
| 2020-02-11 | $14.30 | $14.36 | $14.18 | $14.20 | $13.51 | 4,674,610 |
| 2020-02-10 | $14.00 | $14.31 | $13.87 | $14.30 | $13.60 | 6,468,340 |
| 2020-02-07 | $13.95 | $14.11 | $13.85 | $14.03 | $13.34 | 6,179,910 |
| 2020-02-06 | $13.95 | $14.24 | $13.80 | $14.10 | $13.41 | 6,915,470 |
| 2020-02-05 | $13.69 | $14.22 | $13.69 | $13.99 | $13.31 | 8,530,530 |
| 2020-02-04 | $13.10 | $13.81 | $13.10 | $13.70 | $13.03 | 11,438,280 |
| 2020-02-03 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 2,070,100 |
| 2020-01-31 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-30 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-29 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-28 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-27 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-24 | $15.18 | $15.18 | $15.18 | $15.18 | $14.44 | 0 |
| 2020-01-23 | $15.70 | $15.76 | $14.85 | $15.18 | $14.44 | 7,024,310 |
| 2020-01-22 | $15.50 | $15.85 | $15.33 | $15.77 | $15.00 | 5,562,450 |
| 2020-01-21 | $16.12 | $16.12 | $15.63 | $15.69 | $14.92 | 6,641,840 |
| 2020-01-20 | $16.01 | $16.36 | $16.00 | $16.15 | $15.36 | 6,141,640 |
| 2020-01-17 | $15.97 | $16.05 | $15.83 | $15.91 | $15.13 | 4,059,900 |
| 2020-01-16 | $16.19 | $16.19 | $15.90 | $15.97 | $15.19 | 6,165,530 |
| 2020-01-15 | $16.14 | $16.24 | $15.97 | $16.20 | $15.41 | 5,646,500 |
| 2020-01-14 | $16.46 | $16.46 | $16.10 | $16.12 | $15.33 | 7,448,620 |
| 2020-01-13 | $15.79 | $16.45 | $15.78 | $16.37 | $15.57 | 11,247,110 |
| 2020-01-10 | $15.63 | $15.91 | $15.48 | $15.79 | $15.02 | 7,868,830 |
| 2020-01-09 | $15.47 | $15.71 | $15.42 | $15.51 | $14.75 | 6,434,970 |
| 2020-01-08 | $15.42 | $15.91 | $15.33 | $15.36 | $14.61 | 9,306,580 |
| 2020-01-07 | $15.51 | $15.56 | $15.32 | $15.50 | $14.74 | 6,046,490 |
| 2020-01-06 | $15.35 | $15.63 | $15.32 | $15.48 | $14.72 | 8,069,520 |
| 2020-01-03 | $15.33 | $15.67 | $15.26 | $15.53 | $14.77 | 6,288,060 |
| 2020-01-02 | $15.41 | $15.48 | $15.25 | $15.39 | $14.64 | 8,312,010 |
| 2020-01-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.55 | 0 |
| 2019-12-31 | $14.90 | $15.44 | $14.90 | $15.30 | $14.55 | 10,763,590 |
| 2019-12-30 | $14.70 | $15.05 | $14.51 | $15.01 | $14.28 | 6,683,150 |
| 2019-12-27 | $14.85 | $14.98 | $14.70 | $14.75 | $14.03 | 4,574,200 |
| 2019-12-26 | $14.87 | $14.93 | $14.68 | $14.86 | $14.13 | 3,775,950 |
| 2019-12-25 | $14.66 | $14.90 | $14.66 | $14.85 | $14.12 | 5,129,270 |
| 2019-12-24 | $14.49 | $14.71 | $14.47 | $14.69 | $13.97 | 4,790,670 |
| 2019-12-23 | $14.55 | $14.84 | $14.48 | $14.50 | $13.79 | 5,781,330 |
| 2019-12-20 | $14.69 | $14.89 | $14.53 | $14.54 | $13.83 | 5,601,700 |
| 2019-12-19 | $14.95 | $14.95 | $14.72 | $14.81 | $14.09 | 5,213,770 |
| 2019-12-18 | $14.93 | $15.05 | $14.81 | $14.96 | $14.23 | 6,089,260 |
| 2019-12-17 | $15.00 | $15.08 | $14.85 | $14.92 | $14.19 | 9,429,440 |
| 2019-12-16 | $14.71 | $15.07 | $14.71 | $15.02 | $14.29 | 10,121,570 |
| 2019-12-13 | $14.47 | $14.83 | $14.47 | $14.71 | $13.99 | 8,035,770 |
| 2019-12-12 | $14.46 | $14.69 | $14.37 | $14.46 | $13.75 | 9,201,860 |
| 2019-12-11 | $14.47 | $14.57 | $14.27 | $14.50 | $13.79 | 7,608,500 |
| 2019-12-10 | $14.21 | $14.45 | $14.14 | $14.41 | $13.71 | 6,967,600 |
| 2019-12-09 | $14.10 | $14.33 | $14.02 | $14.27 | $13.57 | 7,259,870 |
| 2019-12-06 | $13.92 | $14.05 | $13.87 | $14.02 | $13.33 | 4,564,300 |
| 2019-12-05 | $13.88 | $13.97 | $13.78 | $13.87 | $13.19 | 3,720,670 |
| 2019-12-04 | $13.83 | $13.93 | $13.70 | $13.76 | $13.09 | 3,054,900 |
| 2019-12-03 | $13.78 | $13.93 | $13.66 | $13.93 | $13.25 | 3,401,700 |
| 2019-12-02 | $14.06 | $14.08 | $13.77 | $13.83 | $13.15 | 4,094,430 |
| 2019-11-29 | $13.90 | $14.04 | $13.80 | $14.04 | $13.35 | 3,320,180 |
| 2019-11-28 | $14.41 | $14.42 | $13.90 | $13.92 | $13.24 | 7,321,750 |
| 2019-11-27 | $14.15 | $14.38 | $14.07 | $14.36 | $13.66 | 6,736,560 |
| 2019-11-26 | $14.18 | $14.20 | $14.05 | $14.15 | $13.46 | 4,302,010 |
| 2019-11-25 | $13.76 | $14.25 | $13.66 | $14.25 | $13.55 | 5,269,170 |
| 2019-11-22 | $14.10 | $14.25 | $13.78 | $13.78 | $13.11 | 4,598,390 |
| 2019-11-21 | $13.94 | $14.21 | $13.90 | $14.13 | $13.44 | 3,772,920 |
| 2019-11-20 | $14.03 | $14.09 | $13.91 | $13.93 | $13.25 | 3,182,000 |
| 2019-11-19 | $13.80 | $13.98 | $13.71 | $13.96 | $13.28 | 3,609,000 |
| 2019-11-18 | $13.60 | $13.81 | $13.54 | $13.81 | $13.13 | 4,141,940 |
| 2019-11-15 | $13.90 | $13.94 | $13.56 | $13.60 | $12.93 | 4,242,020 |
| 2019-11-14 | $13.76 | $13.97 | $13.71 | $13.82 | $13.14 | 3,655,000 |
| 2019-11-13 | $13.92 | $14.05 | $13.72 | $13.78 | $13.11 | 3,726,660 |
| 2019-11-12 | $14.06 | $14.15 | $13.75 | $13.92 | $13.24 | 5,052,240 |
| 2019-11-11 | $14.27 | $14.29 | $13.95 | $14.03 | $13.34 | 5,501,400 |
| 2019-11-08 | $14.30 | $14.55 | $14.21 | $14.22 | $13.52 | 5,325,360 |
| 2019-11-07 | $14.25 | $14.38 | $14.16 | $14.29 | $13.59 | 5,765,000 |
| 2019-11-06 | $14.27 | $14.35 | $14.02 | $14.12 | $13.43 | 7,388,170 |
| 2019-11-05 | $13.93 | $14.32 | $13.93 | $14.21 | $13.52 | 8,202,040 |
| 2019-11-04 | $13.42 | $14.15 | $13.42 | $13.99 | $13.31 | 10,771,470 |
| 2019-11-01 | $13.20 | $13.48 | $13.14 | $13.39 | $12.74 | 3,681,460 |
| 2019-10-31 | $13.31 | $13.45 | $13.17 | $13.18 | $12.54 | 4,017,230 |
| 2019-10-30 | $13.80 | $13.80 | $13.13 | $13.34 | $12.69 | 6,800,240 |
| 2019-10-29 | $13.95 | $13.96 | $13.67 | $13.82 | $13.14 | 3,727,910 |
| 2019-10-28 | $13.91 | $13.98 | $13.79 | $13.93 | $13.25 | 3,886,980 |
| 2019-10-25 | $14.01 | $14.02 | $13.86 | $13.93 | $13.25 | 5,012,800 |
| 2019-10-24 | $13.83 | $13.94 | $13.72 | $13.89 | $13.21 | 3,983,600 |
| 2019-10-23 | $14.07 | $14.08 | $13.71 | $13.76 | $13.09 | 4,149,800 |
| 2019-10-22 | $13.85 | $14.11 | $13.76 | $14.03 | $13.34 | 3,921,800 |
| 2019-10-21 | $13.75 | $13.95 | $13.50 | $13.89 | $13.21 | 4,238,380 |
| 2019-10-18 | $13.85 | $14.23 | $13.77 | $13.77 | $13.10 | 5,515,790 |
| 2019-10-17 | $14.02 | $14.07 | $13.83 | $13.85 | $13.17 | 3,502,800 |
| 2019-10-16 | $14.13 | $14.24 | $13.91 | $14.04 | $13.35 | 4,628,180 |
| 2019-10-15 | $14.01 | $14.30 | $13.90 | $14.10 | $13.41 | 5,371,070 |
| 2019-10-14 | $13.79 | $14.43 | $13.79 | $14.08 | $13.39 | 7,651,600 |
| 2019-10-11 | $13.83 | $13.95 | $13.69 | $13.75 | $13.08 | 5,120,000 |
| 2019-10-10 | $13.20 | $13.92 | $13.20 | $13.92 | $13.24 | 8,023,180 |
| 2019-10-09 | $13.10 | $13.28 | $13.01 | $13.27 | $12.62 | 3,414,740 |
| 2019-10-08 | $13.30 | $13.43 | $13.06 | $13.23 | $12.58 | 3,647,100 |
| 2019-10-07 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 0 |
| 2019-10-04 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 0 |
| 2019-10-03 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 0 |
| 2019-10-02 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 0 |
| 2019-10-01 | $13.34 | $13.34 | $13.34 | $13.34 | $12.69 | 0 |
| 2019-09-30 | $13.27 | $13.37 | $13.13 | $13.34 | $12.69 | 2,515,800 |
| 2019-09-27 | $12.97 | $13.38 | $12.97 | $13.27 | $12.62 | 3,551,950 |
| 2019-09-26 | $13.25 | $13.25 | $12.90 | $13.00 | $12.36 | 2,945,650 |
| 2019-09-25 | $13.30 | $13.30 | $13.02 | $13.14 | $12.50 | 3,430,030 |
| 2019-09-24 | $13.32 | $13.46 | $13.22 | $13.28 | $12.63 | 2,517,880 |
| 2019-09-23 | $13.44 | $13.44 | $13.20 | $13.30 | $12.65 | 2,668,570 |
| 2019-09-20 | $13.82 | $13.82 | $13.34 | $13.42 | $12.76 | 4,182,360 |
| 2019-09-19 | $13.43 | $13.73 | $13.42 | $13.70 | $13.03 | 3,892,600 |
| 2019-09-18 | $13.45 | $13.56 | $13.33 | $13.41 | $12.75 | 2,352,360 |
| 2019-09-17 | $13.71 | $13.75 | $13.30 | $13.41 | $12.75 | 4,758,340 |
| 2019-09-16 | $13.77 | $13.84 | $13.63 | $13.71 | $13.04 | 3,621,130 |
| 2019-09-13 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2019-09-12 | $13.48 | $13.69 | $13.44 | $13.66 | $12.99 | 4,063,930 |
| 2019-09-11 | $13.57 | $13.62 | $13.40 | $13.41 | $12.75 | 3,094,720 |
| 2019-09-10 | $13.59 | $13.59 | $13.45 | $13.54 | $12.88 | 4,356,070 |
| 2019-09-09 | $13.14 | $13.68 | $13.14 | $13.53 | $12.87 | 8,243,160 |
| 2019-09-06 | $13.12 | $13.32 | $13.00 | $13.10 | $12.46 | 3,827,900 |
| 2019-09-05 | $13.08 | $13.25 | $13.07 | $13.09 | $12.45 | 5,263,900 |
| 2019-09-04 | $12.87 | $13.08 | $12.87 | $13.05 | $12.41 | 3,806,040 |
| 2019-09-03 | $12.88 | $12.96 | $12.80 | $12.87 | $12.24 | 3,243,600 |
| 2019-09-02 | $12.50 | $12.88 | $12.50 | $12.87 | $12.24 | 4,738,490 |
| 2019-08-30 | $12.73 | $12.80 | $12.43 | $12.56 | $11.95 | 3,166,370 |
| 2019-08-29 | $12.54 | $12.81 | $12.50 | $12.69 | $12.07 | 3,743,900 |
| 2019-08-28 | $12.69 | $12.69 | $12.44 | $12.54 | $11.93 | 5,910,070 |
| 2019-08-27 | $12.08 | $12.42 | $12.01 | $12.42 | $11.81 | 3,537,100 |
| 2019-08-26 | $11.92 | $12.04 | $11.87 | $12.00 | $11.41 | 2,278,430 |
| 2019-08-23 | $12.18 | $12.25 | $12.09 | $12.11 | $11.52 | 1,651,100 |
| 2019-08-22 | $12.17 | $12.22 | $12.05 | $12.20 | $11.60 | 2,011,330 |
| 2019-08-21 | $12.05 | $12.15 | $12.01 | $12.15 | $11.56 | 2,394,630 |
| 2019-08-20 | $12.08 | $12.16 | $12.02 | $12.05 | $11.46 | 1,827,100 |
| 2019-08-19 | $11.91 | $12.10 | $11.80 | $12.07 | $11.48 | 3,250,710 |
| 2019-08-16 | $11.69 | $11.83 | $11.69 | $11.79 | $11.21 | 1,779,030 |
| 2019-08-15 | $11.51 | $11.75 | $11.34 | $11.73 | $11.16 | 2,495,720 |
| 2019-08-14 | $11.76 | $11.91 | $11.70 | $11.73 | $11.16 | 2,054,700 |
| 2019-08-13 | $11.70 | $11.80 | $11.56 | $11.66 | $11.09 | 2,123,500 |
| 2019-08-12 | $11.74 | $11.82 | $11.69 | $11.81 | $11.23 | 2,034,600 |
| 2019-08-09 | $11.94 | $11.97 | $11.61 | $11.65 | $11.08 | 2,561,300 |
| 2019-08-08 | $11.83 | $11.93 | $11.79 | $11.86 | $11.28 | 1,661,280 |
| 2019-08-07 | $11.90 | $11.97 | $11.75 | $11.77 | $11.19 | 2,507,740 |
| 2019-08-06 | $12.02 | $12.02 | $11.70 | $11.84 | $11.26 | 3,312,450 |
| 2019-08-05 | $12.36 | $12.52 | $12.22 | $12.23 | $11.63 | 2,560,890 |
| 2019-08-02 | $12.43 | $12.54 | $12.35 | $12.47 | $11.86 | 2,831,500 |
| 2019-08-01 | $12.76 | $12.83 | $12.56 | $12.60 | $11.98 | 3,330,300 |
| 2019-07-31 | $13.03 | $13.03 | $12.76 | $12.80 | $12.17 | 2,959,800 |
| 2019-07-30 | $12.94 | $13.13 | $12.91 | $12.99 | $12.35 | 3,128,140 |
| 2019-07-29 | $12.99 | $13.06 | $12.84 | $12.87 | $12.24 | 2,504,520 |
| 2019-07-26 | $13.00 | $13.04 | $12.90 | $12.94 | $12.31 | 2,359,980 |
| 2019-07-25 | $12.91 | $13.09 | $12.83 | $12.98 | $12.35 | 3,331,300 |
| 2019-07-24 | $13.12 | $13.30 | $13.05 | $13.10 | $12.27 | 4,331,670 |
| 2019-07-23 | $12.81 | $13.13 | $12.81 | $13.12 | $12.29 | 3,181,910 |
| 2019-07-22 | $13.25 | $13.29 | $12.80 | $12.85 | $12.04 | 4,914,480 |
| 2019-07-19 | $12.89 | $13.33 | $12.89 | $13.21 | $12.37 | 5,041,400 |
| 2019-07-18 | $13.09 | $13.11 | $12.87 | $12.89 | $12.07 | 3,345,800 |
| 2019-07-17 | $12.99 | $13.16 | $12.92 | $13.12 | $12.29 | 3,643,850 |
| 2019-07-16 | $12.91 | $13.04 | $12.89 | $12.99 | $12.17 | 2,758,680 |
| 2019-07-15 | $12.87 | $12.97 | $12.66 | $12.90 | $12.08 | 3,559,700 |
| 2019-07-12 | $12.63 | $12.87 | $12.54 | $12.81 | $12.00 | 2,972,550 |
| 2019-07-11 | $12.50 | $12.69 | $12.50 | $12.64 | $11.84 | 2,235,200 |
| 2019-07-10 | $12.58 | $12.66 | $12.38 | $12.46 | $11.67 | 1,645,330 |
| 2019-07-09 | $12.60 | $12.64 | $12.47 | $12.58 | $11.78 | 1,768,950 |
| 2019-07-08 | $12.89 | $12.89 | $12.52 | $12.52 | $11.73 | 2,591,100 |
| 2019-07-05 | $12.89 | $12.94 | $12.75 | $12.93 | $12.11 | 2,828,130 |
| 2019-07-04 | $12.81 | $12.96 | $12.75 | $12.81 | $12.00 | 2,532,150 |
| 2019-07-03 | $12.85 | $12.85 | $12.71 | $12.77 | $11.96 | 1,947,260 |
| 2019-07-02 | $12.80 | $12.90 | $12.75 | $12.85 | $12.04 | 2,631,000 |
| 2019-07-01 | $12.75 | $12.82 | $12.63 | $12.81 | $12.00 | 3,405,460 |
| 2019-06-28 | $12.65 | $12.71 | $12.47 | $12.54 | $11.75 | 1,796,800 |
| 2019-06-27 | $12.60 | $12.75 | $12.60 | $12.63 | $11.83 | 1,743,370 |
| 2019-06-26 | $12.55 | $12.68 | $12.54 | $12.59 | $11.79 | 1,452,600 |
| 2019-06-25 | $12.70 | $12.72 | $12.46 | $12.60 | $11.80 | 2,077,820 |
| 2019-06-24 | $12.60 | $12.75 | $12.58 | $12.68 | $11.88 | 2,321,000 |
| 2019-06-21 | $12.64 | $12.74 | $12.60 | $12.64 | $11.84 | 3,623,200 |
| 2019-06-20 | $12.40 | $12.58 | $12.23 | $12.57 | $11.77 | 4,306,550 |
| 2019-06-19 | $12.42 | $12.65 | $12.40 | $12.43 | $11.64 | 3,558,700 |
| 2019-06-18 | $12.20 | $12.30 | $12.15 | $12.23 | $11.46 | 1,227,600 |
| 2019-06-17 | $12.13 | $12.29 | $12.12 | $12.16 | $11.39 | 1,586,120 |
| 2019-06-14 | $12.45 | $12.47 | $12.14 | $12.16 | $11.39 | 3,009,800 |
| 2019-06-13 | $12.25 | $12.73 | $12.19 | $12.50 | $11.71 | 4,709,790 |
| 2019-06-12 | $12.41 | $12.47 | $12.23 | $12.27 | $11.49 | 2,975,180 |
| 2019-06-11 | $12.12 | $12.41 | $12.07 | $12.41 | $11.62 | 3,236,150 |
| 2019-06-10 | $12.00 | $12.12 | $11.92 | $12.08 | $11.31 | 1,936,680 |
| 2019-06-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.17 | 0 |
| 2019-06-06 | $12.23 | $12.30 | $11.91 | $11.92 | $11.17 | 2,425,800 |
| 2019-06-05 | $12.36 | $12.37 | $12.14 | $12.18 | $11.41 | 2,416,500 |
| 2019-06-04 | $12.42 | $12.48 | $12.16 | $12.19 | $11.42 | 2,568,130 |
| 2019-06-03 | $12.82 | $12.91 | $12.42 | $12.42 | $11.63 | 4,059,200 |
| 2019-05-31 | $12.83 | $12.96 | $12.79 | $12.85 | $12.04 | 2,201,970 |
| 2019-05-30 | $12.96 | $13.02 | $12.76 | $12.85 | $12.04 | 3,054,800 |
| 2019-05-29 | $13.16 | $13.16 | $12.92 | $13.07 | $12.24 | 3,248,110 |
| 2019-05-28 | $13.29 | $13.33 | $13.05 | $13.10 | $12.27 | 2,277,470 |
| 2019-05-27 | $12.89 | $13.25 | $12.88 | $13.16 | $12.33 | 2,695,430 |
| 2019-05-24 | $12.85 | $13.09 | $12.85 | $12.91 | $12.09 | 2,213,940 |
| 2019-05-23 | $13.43 | $13.43 | $12.95 | $12.96 | $12.14 | 5,559,740 |
| 2019-05-22 | $13.78 | $13.86 | $13.51 | $13.51 | $12.65 | 4,133,890 |
| 2019-05-21 | $13.67 | $13.98 | $13.60 | $13.84 | $12.96 | 4,513,050 |
| 2019-05-20 | $14.00 | $14.20 | $13.60 | $13.80 | $12.93 | 6,239,090 |
| 2019-05-17 | $14.63 | $14.64 | $14.10 | $14.12 | $13.23 | 10,875,960 |
| 2019-05-16 | $14.05 | $14.73 | $13.92 | $14.73 | $13.80 | 14,583,450 |
| 2019-05-15 | $13.99 | $14.09 | $13.77 | $14.05 | $13.16 | 8,264,710 |
| 2019-05-14 | $14.45 | $14.57 | $13.82 | $13.96 | $13.08 | 12,529,730 |
| 2019-05-13 | $14.45 | $15.34 | $14.25 | $14.83 | $13.89 | 17,546,260 |
| 2019-05-10 | $14.51 | $14.95 | $13.92 | $14.37 | $13.46 | 12,618,460 |
| 2019-05-09 | $13.97 | $14.36 | $13.81 | $13.89 | $13.01 | 9,280,190 |
| 2019-05-08 | $13.14 | $14.50 | $13.01 | $14.00 | $13.11 | 12,092,140 |
| 2019-05-07 | $13.05 | $13.34 | $13.04 | $13.34 | $12.50 | 4,943,880 |
| 2019-05-06 | $13.58 | $13.58 | $12.80 | $12.98 | $12.16 | 6,892,790 |
| 2019-05-03 | $13.77 | $13.77 | $13.77 | $13.77 | $12.90 | 0 |
| 2019-05-02 | $13.77 | $13.77 | $13.77 | $13.77 | $12.90 | 0 |
| 2019-05-01 | $13.77 | $13.77 | $13.77 | $13.77 | $12.90 | 0 |
| 2019-04-30 | $13.39 | $13.77 | $13.38 | $13.77 | $12.90 | 4,402,340 |
| 2019-04-29 | $13.49 | $13.67 | $13.23 | $13.39 | $12.54 | 4,598,200 |
| 2019-04-26 | $13.32 | $13.63 | $13.31 | $13.40 | $12.55 | 4,850,710 |
| 2019-04-25 | $13.82 | $13.83 | $13.28 | $13.28 | $12.44 | 3,712,270 |
| 2019-04-24 | $13.81 | $13.87 | $13.59 | $13.81 | $12.94 | 2,647,850 |
| 2019-04-23 | $14.05 | $14.08 | $13.71 | $13.75 | $12.88 | 3,282,200 |
| 2019-04-22 | $14.06 | $14.16 | $13.88 | $14.09 | $13.20 | 4,152,570 |
| 2019-04-19 | $14.09 | $14.16 | $13.95 | $14.08 | $13.19 | 3,529,570 |
| 2019-04-18 | $14.08 | $14.26 | $14.00 | $14.12 | $13.23 | 4,534,530 |
| 2019-04-17 | $14.00 | $14.16 | $13.98 | $14.08 | $13.19 | 3,749,590 |
| 2019-04-16 | $13.74 | $14.01 | $13.57 | $13.99 | $13.10 | 4,382,630 |
| 2019-04-15 | $13.97 | $14.29 | $13.83 | $13.84 | $12.96 | 4,313,510 |
| 2019-04-12 | $13.85 | $13.97 | $13.73 | $13.84 | $12.96 | 3,242,010 |
| 2019-04-11 | $14.13 | $14.19 | $13.84 | $13.85 | $12.97 | 4,618,900 |
| 2019-04-10 | $14.09 | $14.20 | $13.91 | $14.10 | $13.21 | 4,619,500 |
| 2019-04-09 | $14.16 | $14.19 | $14.00 | $14.09 | $13.20 | 4,197,850 |
| 2019-04-08 | $14.18 | $14.44 | $13.90 | $14.18 | $13.28 | 7,220,220 |
| 2019-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.23 | 0 |
| 2019-04-04 | $14.30 | $14.33 | $14.03 | $14.12 | $13.23 | 6,416,010 |
| 2019-04-03 | $14.12 | $14.29 | $14.01 | $14.22 | $13.32 | 6,111,600 |
| 2019-04-02 | $13.89 | $14.67 | $13.85 | $14.14 | $13.24 | 13,558,260 |
| 2019-04-01 | $13.45 | $13.84 | $13.45 | $13.76 | $12.89 | 7,655,590 |
| 2019-03-29 | $13.16 | $13.36 | $12.88 | $13.35 | $12.50 | 6,131,760 |
| 2019-03-28 | $13.19 | $13.36 | $13.08 | $13.12 | $12.29 | 3,404,800 |
| 2019-03-27 | $13.11 | $13.21 | $12.96 | $13.20 | $12.36 | 3,567,650 |
| 2019-03-26 | $13.51 | $13.55 | $13.10 | $13.10 | $12.27 | 5,381,950 |
| 2019-03-25 | $13.56 | $13.72 | $13.46 | $13.49 | $12.64 | 4,990,390 |
| 2019-03-22 | $13.80 | $13.83 | $13.62 | $13.78 | $12.91 | 5,528,450 |
| 2019-03-21 | $13.48 | $14.18 | $13.47 | $13.80 | $12.93 | 11,523,650 |
| 2019-03-20 | $13.46 | $13.47 | $13.20 | $13.39 | $12.54 | 3,691,090 |
| 2019-03-19 | $13.39 | $13.54 | $13.28 | $13.45 | $12.60 | 5,765,580 |
| 2019-03-18 | $13.23 | $13.35 | $13.09 | $13.35 | $12.50 | 4,763,070 |
| 2019-03-15 | $12.98 | $13.19 | $12.94 | $13.03 | $12.20 | 4,205,460 |
| 2019-03-14 | $13.21 | $13.38 | $12.72 | $12.93 | $12.11 | 5,881,200 |
| 2019-03-13 | $13.63 | $13.63 | $13.19 | $13.25 | $12.41 | 6,258,330 |
| 2019-03-12 | $13.40 | $13.77 | $13.33 | $13.50 | $12.64 | 10,062,750 |
| 2019-03-11 | $12.92 | $13.36 | $12.92 | $13.36 | $12.51 | 6,512,690 |
| 2019-03-08 | $13.45 | $13.57 | $12.95 | $12.96 | $12.14 | 9,837,720 |
| 2019-03-07 | $13.51 | $13.73 | $13.33 | $13.60 | $12.74 | 11,974,940 |
| 2019-03-06 | $12.88 | $13.90 | $12.86 | $13.56 | $12.70 | 17,340,670 |
| 2019-03-05 | $12.69 | $12.82 | $12.65 | $12.81 | $12.00 | 5,791,040 |
| 2019-03-04 | $12.61 | $12.98 | $12.61 | $12.70 | $11.90 | 8,236,910 |
| 2019-03-01 | $12.60 | $12.61 | $12.43 | $12.58 | $11.78 | 3,837,060 |
| 2019-02-28 | $12.53 | $12.63 | $12.41 | $12.52 | $11.73 | 3,838,400 |
| 2019-02-27 | $12.45 | $12.68 | $12.37 | $12.43 | $11.64 | 5,772,580 |
| 2019-02-26 | $12.49 | $12.85 | $12.36 | $12.50 | $11.71 | 9,458,170 |
| 2019-02-25 | $11.93 | $12.58 | $11.93 | $12.49 | $11.70 | 9,988,840 |
| 2019-02-22 | $11.71 | $11.94 | $11.68 | $11.91 | $11.16 | 4,080,260 |
| 2019-02-21 | $11.76 | $11.98 | $11.72 | $11.74 | $11.00 | 4,463,760 |
| 2019-02-20 | $11.81 | $11.85 | $11.70 | $11.80 | $11.05 | 2,760,300 |
| 2019-02-19 | $11.88 | $11.95 | $11.77 | $11.81 | $11.06 | 3,464,610 |
| 2019-02-18 | $11.65 | $11.88 | $11.63 | $11.86 | $11.11 | 4,032,590 |
| 2019-02-15 | $11.68 | $11.74 | $11.56 | $11.60 | $10.87 | 2,912,710 |
| 2019-02-14 | $11.54 | $11.69 | $11.52 | $11.69 | $10.95 | 3,299,530 |
| 2019-02-13 | $11.44 | $11.62 | $11.36 | $11.57 | $10.84 | 3,593,000 |
| 2019-02-12 | $11.35 | $11.50 | $11.31 | $11.41 | $10.69 | 2,432,130 |
| 2019-02-11 | $11.16 | $11.38 | $11.15 | $11.35 | $10.63 | 2,188,720 |
| 2019-02-08 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2019-02-07 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2019-02-06 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2019-02-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2019-02-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2019-02-01 | $10.99 | $11.15 | $10.97 | $11.14 | $10.43 | 1,498,100 |
| 2019-01-31 | $11.10 | $11.11 | $10.91 | $10.95 | $10.26 | 1,659,590 |
| 2019-01-30 | $11.07 | $11.12 | $11.02 | $11.04 | $10.34 | 1,308,010 |
| 2019-01-29 | $11.25 | $11.28 | $11.00 | $11.07 | $10.37 | 2,060,710 |
| 2019-01-28 | $11.40 | $11.47 | $11.24 | $11.25 | $10.54 | 1,579,100 |
| 2019-01-25 | $11.43 | $11.49 | $11.37 | $11.38 | $10.66 | 1,177,300 |
| 2019-01-24 | $11.41 | $11.50 | $11.38 | $11.46 | $10.73 | 1,143,170 |
| 2019-01-23 | $11.39 | $11.46 | $11.35 | $11.40 | $10.68 | 1,378,200 |
| 2019-01-22 | $11.60 | $11.66 | $11.42 | $11.44 | $10.72 | 2,006,480 |
| 2019-01-21 | $11.52 | $11.62 | $11.52 | $11.58 | $10.85 | 1,388,600 |
| 2019-01-18 | $11.50 | $11.56 | $11.41 | $11.52 | $10.79 | 1,418,300 |
| 2019-01-17 | $11.56 | $11.62 | $11.43 | $11.46 | $10.73 | 1,515,110 |
| 2019-01-16 | $11.50 | $11.65 | $11.49 | $11.60 | $10.87 | 1,738,500 |
| 2019-01-15 | $11.41 | $11.58 | $11.40 | $11.55 | $10.82 | 1,497,520 |
| 2019-01-14 | $11.49 | $11.54 | $11.41 | $11.43 | $10.71 | 1,281,600 |
| 2019-01-11 | $11.40 | $11.52 | $11.40 | $11.49 | $10.76 | 1,151,300 |
| 2019-01-10 | $11.48 | $11.57 | $11.42 | $11.44 | $10.72 | 1,709,900 |
| 2019-01-09 | $11.59 | $11.70 | $11.50 | $11.50 | $10.77 | 2,192,740 |
| 2019-01-08 | $11.46 | $11.56 | $11.46 | $11.52 | $10.79 | 1,015,330 |
| 2019-01-07 | $11.40 | $11.55 | $11.34 | $11.50 | $10.77 | 1,605,500 |
| 2019-01-04 | $11.08 | $11.38 | $11.00 | $11.38 | $10.66 | 1,469,600 |
| 2019-01-03 | $11.20 | $11.27 | $11.10 | $11.16 | $10.45 | 810,000 |
| 2019-01-02 | $11.14 | $11.24 | $11.09 | $11.15 | $10.44 | 812,500 |
| 2019-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2018-12-31 | $11.14 | $11.14 | $11.14 | $11.14 | $10.43 | 0 |
| 2018-12-28 | $11.16 | $11.24 | $11.12 | $11.14 | $10.43 | 714,000 |
| 2018-12-27 | $11.33 | $11.45 | $11.16 | $11.17 | $10.46 | 956,400 |
| 2018-12-26 | $11.20 | $11.28 | $11.16 | $11.22 | $10.51 | 569,000 |
| 2018-12-25 | $11.32 | $11.37 | $11.05 | $11.22 | $10.51 | 1,436,410 |
| 2018-12-24 | $11.38 | $11.49 | $11.38 | $11.49 | $10.76 | 805,700 |
| 2018-12-21 | $11.47 | $11.50 | $11.34 | $11.40 | $10.68 | 1,148,800 |
| 2018-12-20 | $11.41 | $11.55 | $11.41 | $11.49 | $10.76 | 710,420 |
| 2018-12-19 | $11.53 | $11.63 | $11.40 | $11.45 | $10.72 | 1,080,610 |
| 2018-12-18 | $11.60 | $11.73 | $11.53 | $11.58 | $10.85 | 1,026,100 |
| 2018-12-17 | $11.65 | $11.75 | $11.59 | $11.70 | $10.96 | 1,197,810 |
| 2018-12-14 | $12.05 | $12.10 | $11.72 | $11.73 | $10.99 | 1,798,790 |
| 2018-12-13 | $11.92 | $12.14 | $11.86 | $12.05 | $11.29 | 1,758,900 |
| 2018-12-12 | $11.89 | $11.99 | $11.86 | $11.91 | $11.16 | 1,137,600 |
| 2018-12-11 | $11.91 | $12.04 | $11.84 | $11.88 | $11.13 | 1,213,000 |
| 2018-12-10 | $12.01 | $12.01 | $11.81 | $11.95 | $11.19 | 1,651,700 |
| 2018-12-07 | $12.01 | $12.16 | $11.98 | $12.05 | $11.29 | 1,585,000 |
| 2018-12-06 | $12.04 | $12.13 | $11.97 | $11.97 | $11.21 | 1,813,640 |
| 2018-12-05 | $12.05 | $12.19 | $11.96 | $12.18 | $11.41 | 2,776,040 |
| 2018-12-04 | $12.20 | $12.29 | $12.15 | $12.23 | $11.46 | 1,917,900 |
| 2018-12-03 | $12.10 | $12.25 | $12.06 | $12.18 | $11.41 | 2,797,040 |
| 2018-11-30 | $11.86 | $11.94 | $11.64 | $11.91 | $11.16 | 1,825,290 |
| 2018-11-29 | $12.07 | $12.13 | $11.81 | $11.81 | $11.06 | 2,127,500 |
| 2018-11-28 | $11.77 | $12.10 | $11.60 | $12.07 | $11.31 | 3,150,770 |
| 2018-11-27 | $11.67 | $11.79 | $11.64 | $11.73 | $10.99 | 1,234,230 |
| 2018-11-26 | $11.55 | $11.77 | $11.54 | $11.62 | $10.88 | 1,209,000 |
| 2018-11-23 | $12.00 | $12.04 | $11.52 | $11.60 | $10.87 | 2,599,770 |
| 2018-11-22 | $12.05 | $12.13 | $12.00 | $12.06 | $11.30 | 1,685,690 |
| 2018-11-21 | $11.77 | $12.05 | $11.74 | $12.05 | $11.29 | 2,155,820 |
| 2018-11-20 | $12.23 | $12.23 | $11.87 | $11.90 | $11.15 | 3,602,390 |
| 2018-11-19 | $12.16 | $12.34 | $12.12 | $12.26 | $11.48 | 3,416,390 |
| 2018-11-16 | $11.97 | $12.29 | $11.91 | $12.15 | $11.38 | 4,619,010 |
| 2018-11-15 | $11.79 | $11.96 | $11.72 | $11.95 | $11.19 | 3,110,640 |
| 2018-11-14 | $11.84 | $11.95 | $11.74 | $11.78 | $11.03 | 2,644,630 |
| 2018-11-13 | $11.50 | $11.87 | $11.45 | $11.86 | $11.11 | 3,879,880 |
| 2018-11-12 | $11.30 | $11.62 | $11.29 | $11.60 | $10.87 | 2,306,220 |
| 2018-11-09 | $11.33 | $11.45 | $11.30 | $11.36 | $10.64 | 1,208,600 |
| 2018-11-08 | $11.45 | $11.52 | $11.37 | $11.38 | $10.66 | 1,410,700 |
| 2018-11-07 | $11.47 | $11.57 | $11.39 | $11.41 | $10.69 | 1,499,030 |
| 2018-11-06 | $11.53 | $11.53 | $11.33 | $11.47 | $10.74 | 1,844,670 |
| 2018-11-05 | $11.45 | $11.65 | $11.41 | $11.52 | $10.79 | 2,497,880 |
| 2018-11-02 | $11.43 | $11.53 | $11.37 | $11.50 | $10.77 | 2,859,220 |
| 2018-11-01 | $11.36 | $11.48 | $11.29 | $11.33 | $10.61 | 2,417,480 |
| 2018-10-31 | $11.21 | $11.38 | $11.20 | $11.32 | $10.60 | 2,075,100 |
| 2018-10-30 | $11.10 | $11.28 | $11.03 | $11.24 | $10.53 | 1,901,000 |
| 2018-10-29 | $11.22 | $11.24 | $11.04 | $11.07 | $10.37 | 1,224,470 |
| 2018-10-26 | $11.08 | $11.23 | $11.08 | $11.18 | $10.47 | 1,392,000 |
| 2018-10-25 | $10.88 | $11.05 | $10.78 | $11.05 | $10.35 | 1,516,970 |
| 2018-10-24 | $11.03 | $11.23 | $11.03 | $11.11 | $10.41 | 1,098,200 |
| 2018-10-23 | $11.21 | $11.30 | $11.03 | $11.10 | $10.40 | 1,686,350 |
| 2018-10-22 | $10.88 | $11.34 | $10.88 | $11.26 | $10.55 | 2,968,480 |
| 2018-10-19 | $10.58 | $10.84 | $10.40 | $10.83 | $10.14 | 1,655,310 |
| 2018-10-18 | $10.82 | $10.86 | $10.62 | $10.66 | $9.98 | 1,174,730 |
| 2018-10-17 | $10.92 | $10.98 | $10.63 | $10.88 | $10.19 | 1,008,360 |
| 2018-10-16 | $10.87 | $11.08 | $10.76 | $10.78 | $10.10 | 1,018,480 |
| 2018-10-15 | $11.10 | $11.24 | $10.88 | $10.90 | $10.21 | 1,264,440 |
| 2018-10-12 | $11.01 | $11.20 | $10.60 | $11.03 | $10.33 | 2,197,240 |
| 2018-10-11 | $12.25 | $12.25 | $11.26 | $11.26 | $10.55 | 3,523,710 |
| 2018-10-10 | $12.34 | $12.53 | $12.27 | $12.46 | $11.67 | 1,043,850 |
| 2018-10-09 | $12.40 | $12.47 | $12.30 | $12.34 | $11.56 | 974,980 |
| 2018-10-08 | $12.56 | $12.56 | $12.30 | $12.31 | $11.53 | 1,274,220 |
| 2018-10-05 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 0 |
| 2018-10-04 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 0 |
| 2018-10-03 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 0 |
| 2018-10-02 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 0 |
| 2018-10-01 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 0 |
| 2018-09-28 | $12.51 | $12.63 | $12.51 | $12.61 | $11.81 | 1,013,630 |
| 2018-09-27 | $12.74 | $12.74 | $12.51 | $12.51 | $11.72 | 1,448,020 |
| 2018-09-26 | $12.73 | $12.84 | $12.65 | $12.72 | $11.91 | 1,488,720 |
| 2018-09-25 | $12.65 | $12.74 | $12.59 | $12.70 | $11.90 | 1,291,800 |
| 2018-09-24 | $12.70 | $12.70 | $12.70 | $12.70 | $11.90 | 0 |
| 2018-09-21 | $12.62 | $12.74 | $12.55 | $12.70 | $11.90 | 1,752,550 |
| 2018-09-20 | $12.58 | $12.63 | $12.50 | $12.63 | $11.83 | 1,232,570 |
| 2018-09-19 | $12.52 | $12.64 | $12.44 | $12.57 | $11.77 | 1,473,840 |
| 2018-09-18 | $12.31 | $12.51 | $12.26 | $12.48 | $11.69 | 1,137,700 |
| 2018-09-17 | $12.42 | $12.42 | $12.28 | $12.29 | $11.51 | 916,100 |
| 2018-09-14 | $12.53 | $12.54 | $12.46 | $12.46 | $11.67 | 881,040 |
| 2018-09-13 | $12.45 | $12.55 | $12.40 | $12.49 | $11.70 | 967,000 |
| 2018-09-12 | $12.39 | $12.46 | $12.33 | $12.40 | $11.61 | 723,000 |
| 2018-09-11 | $12.31 | $12.45 | $12.30 | $12.38 | $11.60 | 818,270 |
| 2018-09-10 | $12.50 | $12.50 | $12.28 | $12.31 | $11.53 | 1,254,170 |
| 2018-09-07 | $12.40 | $12.58 | $12.40 | $12.51 | $11.72 | 940,870 |
| 2018-09-06 | $12.42 | $12.57 | $12.40 | $12.42 | $11.63 | 867,400 |
| 2018-09-05 | $12.64 | $12.71 | $12.45 | $12.46 | $11.67 | 1,452,610 |
| 2018-09-04 | $12.57 | $12.71 | $12.50 | $12.68 | $11.88 | 1,071,800 |
| 2018-09-03 | $12.53 | $12.62 | $12.39 | $12.57 | $11.77 | 1,243,280 |
| 2018-08-31 | $12.74 | $12.74 | $12.52 | $12.52 | $11.73 | 1,391,740 |
| 2018-08-30 | $12.90 | $12.97 | $12.73 | $12.74 | $11.93 | 1,449,200 |
| 2018-08-29 | $12.95 | $13.04 | $12.89 | $12.93 | $12.11 | 1,231,380 |
| 2018-08-28 | $13.02 | $13.03 | $12.91 | $12.94 | $12.12 | 1,683,200 |
| 2018-08-27 | $12.97 | $13.04 | $12.88 | $13.03 | $12.20 | 1,636,200 |
| 2018-08-24 | $12.84 | $12.91 | $12.76 | $12.81 | $12.00 | 1,163,000 |
| 2018-08-23 | $12.84 | $12.92 | $12.74 | $12.85 | $12.04 | 1,159,900 |
| 2018-08-22 | $12.84 | $13.01 | $12.77 | $12.83 | $12.02 | 1,535,090 |
| 2018-08-21 | $12.74 | $12.96 | $12.62 | $12.88 | $12.06 | 1,697,200 |
| 2018-08-20 | $12.68 | $12.75 | $12.46 | $12.72 | $11.91 | 1,429,190 |
| 2018-08-17 | $13.00 | $13.02 | $12.58 | $12.61 | $11.81 | 1,648,300 |
| 2018-08-16 | $12.83 | $12.95 | $12.53 | $12.84 | $12.03 | 2,482,690 |
| 2018-08-15 | $13.06 | $13.79 | $12.92 | $13.03 | $12.20 | 4,987,500 |
| 2018-08-14 | $12.87 | $13.11 | $12.85 | $13.09 | $12.26 | 1,860,520 |
| 2018-08-13 | $12.80 | $12.99 | $12.73 | $12.91 | $12.09 | 1,341,500 |
| 2018-08-10 | $12.89 | $12.93 | $12.82 | $12.91 | $12.09 | 1,207,550 |
| 2018-08-09 | $12.54 | $12.95 | $12.42 | $12.90 | $12.08 | 2,871,220 |
| 2018-08-08 | $12.66 | $12.79 | $12.51 | $12.54 | $11.75 | 1,526,160 |
| 2018-08-07 | $12.53 | $12.73 | $12.44 | $12.72 | $11.91 | 1,343,210 |
| 2018-08-06 | $12.69 | $12.76 | $12.39 | $12.45 | $11.66 | 1,602,720 |
| 2018-08-03 | $12.81 | $12.85 | $12.67 | $12.70 | $11.90 | 1,286,600 |
| 2018-08-02 | $13.10 | $13.14 | $12.60 | $12.79 | $11.98 | 2,898,570 |
| 2018-08-01 | $13.47 | $13.50 | $13.18 | $13.21 | $12.37 | 1,984,810 |
| 2018-07-31 | $13.45 | $13.49 | $13.31 | $13.44 | $12.59 | 1,141,000 |
| 2018-07-30 | $13.69 | $13.75 | $13.34 | $13.42 | $12.57 | 2,107,600 |
| 2018-07-27 | $13.68 | $13.79 | $13.63 | $13.68 | $12.81 | 2,043,000 |
| 2018-07-26 | $13.57 | $13.82 | $13.52 | $13.77 | $12.90 | 3,448,990 |
| 2018-07-25 | $13.64 | $13.65 | $13.49 | $13.57 | $12.71 | 2,253,940 |
| 2018-07-24 | $13.33 | $13.70 | $13.33 | $13.65 | $12.79 | 2,952,790 |
| 2018-07-23 | $13.20 | $13.39 | $13.15 | $13.38 | $12.53 | 2,045,600 |
| 2018-07-20 | $13.12 | $13.34 | $13.09 | $13.28 | $12.44 | 1,605,900 |
| 2018-07-19 | $13.32 | $13.35 | $13.09 | $13.13 | $12.30 | 2,321,260 |
| 2018-07-18 | $13.60 | $13.77 | $13.52 | $13.69 | $12.57 | 3,180,290 |
| 2018-07-17 | $13.32 | $13.59 | $13.26 | $13.57 | $12.46 | 2,865,580 |
| 2018-07-16 | $13.36 | $13.42 | $13.23 | $13.35 | $12.26 | 1,701,510 |
| 2018-07-13 | $13.39 | $13.43 | $13.27 | $13.35 | $12.26 | 1,601,410 |
| 2018-07-12 | $13.00 | $13.39 | $13.00 | $13.36 | $12.27 | 2,485,970 |
| 2018-07-11 | $13.27 | $13.27 | $12.86 | $13.02 | $11.96 | 2,210,600 |
| 2018-07-10 | $13.41 | $13.45 | $13.27 | $13.37 | $12.28 | 1,745,200 |
| 2018-07-09 | $13.16 | $13.46 | $13.16 | $13.42 | $12.33 | 2,694,310 |
| 2018-07-06 | $12.86 | $13.15 | $12.70 | $13.09 | $12.02 | 2,405,710 |
| 2018-07-05 | $13.20 | $13.22 | $12.85 | $12.86 | $11.81 | 1,789,960 |
| 2018-07-04 | $13.35 | $13.37 | $13.06 | $13.14 | $12.07 | 2,155,600 |
| 2018-07-03 | $13.15 | $13.40 | $13.11 | $13.39 | $12.30 | 2,217,290 |
| 2018-07-02 | $13.38 | $13.40 | $12.95 | $13.12 | $12.05 | 2,187,800 |
| 2018-06-29 | $13.01 | $13.38 | $13.01 | $13.36 | $12.27 | 2,478,860 |
| 2018-06-28 | $13.18 | $13.30 | $13.00 | $13.01 | $11.95 | 1,823,000 |
| 2018-06-27 | $13.26 | $13.38 | $13.10 | $13.16 | $12.09 | 1,756,100 |
| 2018-06-26 | $12.91 | $13.26 | $12.80 | $13.26 | $12.18 | 1,743,870 |
| 2018-06-25 | $13.13 | $13.28 | $13.07 | $13.10 | $12.03 | 1,586,180 |
| 2018-06-22 | $12.74 | $13.19 | $12.74 | $13.13 | $12.06 | 2,389,200 |
| 2018-06-21 | $13.53 | $13.60 | $12.93 | $12.98 | $11.92 | 3,031,590 |
| 2018-06-20 | $13.33 | $13.68 | $13.25 | $13.52 | $12.42 | 2,275,350 |
| 2018-06-19 | $14.49 | $14.58 | $13.32 | $13.38 | $12.29 | 4,995,320 |
| 2018-06-18 | $14.80 | $14.80 | $14.80 | $14.80 | $13.59 | 0 |
| 2018-06-15 | $15.24 | $15.29 | $14.78 | $14.80 | $13.59 | 2,958,640 |
| 2018-06-14 | $15.29 | $15.44 | $15.20 | $15.22 | $13.98 | 1,607,300 |
| 2018-06-13 | $15.58 | $15.58 | $15.26 | $15.30 | $14.05 | 1,898,300 |
| 2018-06-12 | $15.49 | $15.66 | $15.32 | $15.61 | $14.34 | 1,772,800 |
| 2018-06-11 | $15.57 | $15.65 | $15.45 | $15.49 | $14.23 | 1,667,500 |
| 2018-06-08 | $15.99 | $15.99 | $15.44 | $15.61 | $14.34 | 4,830,040 |
| 2018-06-07 | $16.22 | $16.27 | $15.98 | $16.01 | $14.70 | 2,819,110 |
| 2018-06-06 | $16.19 | $16.25 | $16.10 | $16.18 | $14.86 | 2,050,600 |
| 2018-06-05 | $16.08 | $16.26 | $16.08 | $16.25 | $14.93 | 1,807,110 |
| 2018-06-04 | $16.11 | $16.24 | $16.05 | $16.10 | $14.79 | 1,581,590 |
| 2018-06-01 | $16.16 | $16.31 | $16.00 | $16.12 | $14.81 | 1,717,800 |
| 2018-05-31 | $16.22 | $16.28 | $16.02 | $16.18 | $14.86 | 2,047,820 |
| 2018-05-30 | $16.59 | $16.59 | $15.96 | $16.00 | $14.70 | 4,782,820 |
| 2018-05-29 | $16.66 | $17.05 | $16.61 | $16.84 | $15.47 | 4,015,950 |
| 2018-05-28 | $16.66 | $16.80 | $16.43 | $16.68 | $15.32 | 2,263,000 |
| 2018-05-25 | $16.89 | $16.89 | $16.62 | $16.66 | $15.30 | 2,189,500 |
| 2018-05-24 | $16.80 | $17.04 | $16.75 | $16.87 | $15.49 | 2,681,120 |
| 2018-05-23 | $16.94 | $17.08 | $16.77 | $16.78 | $15.41 | 2,924,400 |
| 2018-05-22 | $16.98 | $17.05 | $16.81 | $16.95 | $15.57 | 2,426,790 |
| 2018-05-21 | $16.90 | $17.06 | $16.85 | $16.95 | $15.57 | 3,781,980 |
| 2018-05-18 | $16.80 | $16.86 | $16.62 | $16.81 | $15.44 | 2,320,780 |
| 2018-05-17 | $16.70 | $16.88 | $16.63 | $16.81 | $15.44 | 2,998,950 |
| 2018-05-16 | $16.57 | $16.74 | $16.49 | $16.70 | $15.34 | 2,881,430 |
| 2018-05-15 | $16.49 | $16.59 | $16.36 | $16.59 | $15.24 | 1,906,650 |
| 2018-05-14 | $16.51 | $16.64 | $16.43 | $16.46 | $15.12 | 1,597,950 |
| 2018-05-11 | $16.71 | $16.78 | $16.55 | $16.56 | $15.21 | 2,676,200 |
| 2018-05-10 | $17.10 | $17.10 | $16.66 | $16.84 | $15.47 | 5,384,420 |
| 2018-05-09 | $16.48 | $16.60 | $16.38 | $16.55 | $15.20 | 2,221,400 |
| 2018-05-08 | $16.39 | $16.60 | $16.37 | $16.54 | $15.19 | 2,936,940 |
| 2018-05-07 | $16.21 | $16.41 | $16.19 | $16.39 | $15.05 | 2,168,100 |
| 2018-05-04 | $16.26 | $16.35 | $16.17 | $16.21 | $14.89 | 1,680,510 |
| 2018-05-03 | $16.17 | $16.35 | $15.92 | $16.31 | $14.98 | 2,926,010 |
| 2018-05-02 | $16.45 | $16.45 | $16.13 | $16.17 | $14.85 | 2,066,160 |
| 2018-05-01 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 0 |
| 2018-04-30 | $16.36 | $16.36 | $16.36 | $16.36 | $15.03 | 0 |
| 2018-04-27 | $16.40 | $16.59 | $16.27 | $16.36 | $15.03 | 1,734,600 |
| 2018-04-26 | $16.80 | $16.80 | $16.33 | $16.45 | $15.11 | 3,486,500 |
| 2018-04-25 | $16.53 | $16.95 | $16.49 | $16.94 | $15.56 | 3,010,770 |
| 2018-04-24 | $16.35 | $16.66 | $16.35 | $16.65 | $15.29 | 2,146,000 |
| 2018-04-23 | $16.27 | $16.64 | $16.11 | $16.40 | $15.06 | 2,128,300 |
| 2018-04-20 | $16.61 | $16.72 | $16.18 | $16.27 | $14.94 | 2,415,910 |
| 2018-04-19 | $16.61 | $16.89 | $16.53 | $16.66 | $15.30 | 1,944,430 |
| 2018-04-18 | $16.75 | $16.75 | $16.27 | $16.57 | $15.22 | 2,010,240 |
| 2018-04-17 | $16.75 | $16.95 | $16.43 | $16.47 | $15.13 | 1,961,520 |
| 2018-04-16 | $17.17 | $17.18 | $16.70 | $16.75 | $15.38 | 2,356,200 |
| 2018-04-13 | $17.21 | $17.36 | $17.12 | $17.17 | $15.77 | 2,152,800 |
| 2018-04-12 | $17.27 | $17.37 | $17.14 | $17.15 | $15.75 | 2,163,450 |
| 2018-04-11 | $17.26 | $17.34 | $17.09 | $17.22 | $15.82 | 2,640,200 |
| 2018-04-10 | $17.00 | $17.26 | $16.94 | $17.25 | $15.84 | 3,333,300 |
| 2018-04-09 | $16.90 | $16.95 | $16.70 | $16.91 | $15.53 | 1,851,850 |
| 2018-04-06 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 0 |
| 2018-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $15.52 | 0 |
| 2018-04-04 | $17.00 | $17.20 | $16.89 | $16.90 | $15.52 | 2,175,200 |
| 2018-04-03 | $16.97 | $16.99 | $16.81 | $16.92 | $15.54 | 2,238,100 |
| 2018-04-02 | $17.13 | $17.19 | $17.06 | $17.13 | $15.73 | 2,425,500 |
| 2018-03-30 | $17.17 | $17.18 | $17.01 | $17.10 | $15.71 | 2,270,480 |
| 2018-03-29 | $16.85 | $17.12 | $16.75 | $17.04 | $15.65 | 2,456,280 |
| 2018-03-28 | $16.55 | $16.96 | $16.50 | $16.81 | $15.44 | 2,272,850 |
| 2018-03-27 | $16.73 | $16.92 | $16.61 | $16.79 | $15.42 | 2,855,460 |
| 2018-03-26 | $16.20 | $16.48 | $15.91 | $16.47 | $15.13 | 3,179,470 |
| 2018-03-23 | $17.27 | $17.27 | $16.17 | $16.48 | $15.14 | 5,682,380 |
| 2018-03-22 | $17.82 | $17.94 | $17.70 | $17.72 | $16.28 | 2,092,880 |
| 2018-03-21 | $17.83 | $18.04 | $17.78 | $17.82 | $16.37 | 2,538,870 |
| 2018-03-20 | $18.00 | $18.00 | $17.68 | $17.84 | $16.39 | 3,286,600 |
| 2018-03-19 | $18.11 | $18.26 | $18.02 | $18.09 | $16.62 | 2,320,810 |
| 2018-03-16 | $18.33 | $18.37 | $18.15 | $18.19 | $16.71 | 4,235,800 |
| 2018-03-15 | $18.28 | $18.87 | $18.22 | $18.45 | $16.95 | 9,095,280 |
| 2018-03-14 | $18.11 | $18.37 | $18.08 | $18.17 | $16.69 | 2,819,740 |
| 2018-03-13 | $18.32 | $18.37 | $18.16 | $18.19 | $16.71 | 3,255,300 |
| 2018-03-12 | $18.22 | $18.44 | $18.16 | $18.33 | $16.84 | 3,725,700 |
| 2018-03-09 | $17.91 | $18.20 | $17.91 | $18.19 | $16.71 | 3,986,120 |
| 2018-03-08 | $17.78 | $17.98 | $17.75 | $17.90 | $16.44 | 1,712,900 |
| 2018-03-07 | $18.11 | $18.15 | $17.76 | $17.79 | $16.34 | 2,700,000 |
| 2018-03-06 | $18.07 | $18.12 | $17.96 | $18.11 | $16.63 | 2,286,720 |
| 2018-03-05 | $17.80 | $18.08 | $17.79 | $18.05 | $16.58 | 2,101,410 |
| 2018-03-02 | $17.86 | $17.98 | $17.80 | $17.88 | $16.42 | 1,818,260 |
| 2018-03-01 | $17.73 | $18.04 | $17.70 | $18.00 | $16.53 | 2,355,910 |
| 2018-02-28 | $17.90 | $17.92 | $17.73 | $17.83 | $16.38 | 2,246,100 |
| 2018-02-27 | $18.18 | $18.18 | $17.98 | $18.00 | $16.53 | 2,416,730 |
| 2018-02-26 | $18.03 | $18.27 | $17.96 | $18.18 | $16.70 | 2,925,840 |
| 2018-02-23 | $18.20 | $18.20 | $17.86 | $18.00 | $16.53 | 3,781,230 |
| 2018-02-22 | $17.51 | $18.22 | $17.40 | $18.12 | $16.64 | 4,211,620 |
| 2018-02-21 | $17.39 | $17.39 | $17.39 | $17.39 | $15.97 | 0 |
| 2018-02-20 | $17.39 | $17.39 | $17.39 | $17.39 | $15.97 | 0 |
| 2018-02-19 | $17.39 | $17.39 | $17.39 | $17.39 | $15.97 | 0 |
| 2018-02-16 | $17.39 | $17.39 | $17.39 | $17.39 | $15.97 | 0 |
| 2018-02-15 | $17.39 | $17.39 | $17.39 | $17.39 | $15.97 | 0 |
| 2018-02-14 | $17.17 | $17.51 | $17.16 | $17.39 | $15.97 | 1,448,240 |
| 2018-02-13 | $17.39 | $17.42 | $17.22 | $17.24 | $15.83 | 1,619,000 |
| 2018-02-12 | $16.95 | $17.40 | $16.95 | $17.28 | $15.87 | 2,064,670 |
| 2018-02-09 | $16.99 | $17.06 | $16.60 | $16.84 | $15.47 | 2,907,470 |
| 2018-02-08 | $16.80 | $17.33 | $16.80 | $17.28 | $15.87 | 2,767,230 |
| 2018-02-07 | $16.91 | $17.10 | $16.50 | $16.88 | $15.50 | 2,844,620 |
| 2018-02-06 | $17.78 | $17.83 | $16.62 | $16.68 | $15.32 | 3,627,470 |
| 2018-02-05 | $17.65 | $18.09 | $17.29 | $17.98 | $16.51 | 2,495,920 |
| 2018-02-02 | $18.21 | $18.31 | $17.67 | $17.80 | $16.35 | 3,334,960 |
| 2018-02-01 | $19.63 | $19.75 | $18.20 | $18.34 | $16.84 | 4,577,260 |
| 2018-01-31 | $19.99 | $19.99 | $19.62 | $19.68 | $18.08 | 3,443,880 |
| 2018-01-30 | $19.98 | $20.14 | $19.96 | $20.02 | $18.39 | 1,571,300 |
| 2018-01-29 | $20.29 | $20.46 | $19.98 | $20.00 | $18.37 | 2,666,500 |
| 2018-01-26 | $20.30 | $20.53 | $20.25 | $20.33 | $18.67 | 2,189,000 |
| 2018-01-25 | $20.29 | $20.55 | $20.26 | $20.36 | $18.70 | 3,373,510 |
| 2018-01-24 | $20.39 | $20.40 | $20.21 | $20.34 | $18.68 | 2,467,840 |
| 2018-01-23 | $20.16 | $20.39 | $20.15 | $20.28 | $18.63 | 2,279,950 |
| 2018-01-22 | $20.22 | $20.23 | $20.01 | $20.20 | $18.55 | 1,940,880 |
| 2018-01-19 | $20.30 | $20.30 | $20.09 | $20.16 | $18.52 | 2,122,750 |
| 2018-01-18 | $20.05 | $20.33 | $20.05 | $20.19 | $18.54 | 2,597,980 |
| 2018-01-17 | $19.97 | $20.14 | $19.73 | $20.05 | $18.42 | 2,962,110 |
| 2018-01-16 | $19.86 | $20.09 | $19.82 | $19.98 | $18.35 | 2,178,910 |
| 2018-01-15 | $20.39 | $20.45 | $19.82 | $19.84 | $18.22 | 3,414,620 |
| 2018-01-12 | $20.56 | $20.76 | $20.46 | $20.47 | $18.80 | 2,280,100 |
| 2018-01-11 | $20.47 | $20.67 | $20.37 | $20.57 | $18.89 | 1,914,640 |
| 2018-01-10 | $20.73 | $20.76 | $20.39 | $20.52 | $18.85 | 2,875,300 |
| 2018-01-09 | $20.54 | $21.25 | $20.51 | $20.81 | $19.11 | 5,835,840 |
| 2018-01-08 | $20.60 | $20.63 | $20.45 | $20.55 | $18.87 | 2,281,590 |
| 2018-01-05 | $20.59 | $20.77 | $20.51 | $20.63 | $18.95 | 2,532,420 |
| 2018-01-04 | $20.53 | $20.78 | $20.47 | $20.57 | $18.89 | 2,947,120 |
| 2018-01-03 | $20.47 | $20.85 | $20.39 | $20.61 | $18.93 | 4,114,060 |
| 2018-01-02 | $20.44 | $20.55 | $20.30 | $20.51 | $18.84 | 2,651,700 |
| 2018-01-01 | $20.38 | $20.38 | $20.38 | $20.38 | $18.72 | 0 |
| 2017-12-29 | $20.31 | $20.43 | $20.20 | $20.38 | $18.72 | 2,545,870 |
| 2017-12-28 | $20.18 | $20.67 | $20.18 | $20.31 | $18.65 | 4,356,820 |
| 2017-12-27 | $20.08 | $20.23 | $20.05 | $20.17 | $18.53 | 2,872,830 |
| 2017-12-26 | $19.79 | $20.21 | $19.78 | $20.12 | $18.48 | 3,349,220 |
| 2017-12-25 | $20.24 | $20.24 | $19.76 | $19.79 | $18.18 | 3,022,570 |
| 2017-12-22 | $20.13 | $20.30 | $20.10 | $20.19 | $18.54 | 2,107,670 |
| 2017-12-21 | $20.59 | $20.59 | $19.98 | $20.22 | $18.57 | 4,077,810 |
| 2017-12-20 | $20.70 | $20.95 | $20.57 | $20.59 | $18.91 | 2,361,280 |
| 2017-12-19 | $20.59 | $20.85 | $20.51 | $20.72 | $19.03 | 2,390,350 |
| 2017-12-18 | $20.60 | $20.65 | $20.40 | $20.47 | $18.80 | 1,564,600 |
| 2017-12-15 | $20.66 | $20.73 | $20.52 | $20.60 | $18.92 | 1,532,600 |
| 2017-12-14 | $20.48 | $20.79 | $20.47 | $20.64 | $18.96 | 2,207,800 |
| 2017-12-13 | $20.57 | $20.70 | $20.55 | $20.66 | $18.98 | 1,579,510 |
| 2017-12-12 | $21.01 | $21.04 | $20.56 | $20.58 | $18.90 | 2,297,790 |
| 2017-12-11 | $20.70 | $21.15 | $20.70 | $21.04 | $19.32 | 2,112,460 |
| 2017-12-08 | $20.66 | $20.97 | $20.61 | $20.85 | $19.15 | 2,259,750 |
| 2017-12-07 | $20.85 | $20.86 | $20.62 | $20.68 | $18.99 | 1,955,370 |
| 2017-12-06 | $20.36 | $20.89 | $20.36 | $20.84 | $19.14 | 3,110,240 |
| 2017-12-05 | $21.70 | $21.87 | $20.93 | $21.04 | $19.32 | 4,671,930 |
| 2017-12-04 | $22.20 | $22.29 | $21.75 | $21.77 | $20.00 | 3,342,160 |
| 2017-12-01 | $22.10 | $22.30 | $22.08 | $22.24 | $20.43 | 1,815,560 |
| 2017-11-30 | $22.23 | $22.35 | $22.13 | $22.19 | $20.38 | 1,799,100 |
| 2017-11-29 | $22.30 | $22.31 | $22.04 | $22.21 | $20.40 | 2,057,500 |
| 2017-11-28 | $22.09 | $22.36 | $22.07 | $22.31 | $20.49 | 1,996,580 |
| 2017-11-27 | $22.20 | $22.23 | $22.01 | $22.09 | $20.29 | 1,669,610 |
| 2017-11-24 | $22.10 | $22.32 | $22.08 | $22.17 | $20.36 | 2,069,790 |
| 2017-11-23 | $22.37 | $22.37 | $22.07 | $22.09 | $20.29 | 2,478,420 |
| 2017-11-22 | $22.46 | $22.55 | $22.23 | $22.35 | $20.53 | 2,562,160 |
| 2017-11-21 | $22.42 | $22.70 | $22.37 | $22.48 | $20.65 | 2,322,650 |
| 2017-11-20 | $22.75 | $22.76 | $22.11 | $22.54 | $20.70 | 3,425,630 |
| 2017-11-17 | $23.46 | $23.69 | $22.68 | $22.75 | $20.90 | 5,643,610 |
| 2017-11-16 | $23.51 | $23.83 | $23.50 | $23.55 | $21.63 | 3,272,310 |
| 2017-11-15 | $23.86 | $23.86 | $23.53 | $23.57 | $21.65 | 3,294,160 |
| 2017-11-14 | $24.01 | $24.06 | $23.65 | $23.89 | $21.94 | 5,938,960 |
| 2017-11-13 | $23.50 | $25.12 | $23.50 | $24.19 | $22.22 | 14,723,540 |
| 2017-11-10 | $23.36 | $23.36 | $23.16 | $23.24 | $21.35 | 2,746,390 |
| 2017-11-09 | $23.40 | $23.40 | $23.27 | $23.31 | $21.41 | 2,024,180 |
| 2017-11-08 | $23.28 | $23.39 | $23.18 | $23.32 | $21.42 | 2,696,540 |
| 2017-11-07 | $23.29 | $23.30 | $23.13 | $23.21 | $21.32 | 2,275,300 |
| 2017-11-06 | $23.27 | $23.32 | $22.96 | $23.27 | $21.37 | 2,564,240 |
| 2017-11-03 | $23.40 | $23.51 | $23.10 | $23.27 | $21.37 | 3,204,870 |
| 2017-11-02 | $23.67 | $23.67 | $23.43 | $23.49 | $21.57 | 2,520,920 |
| 2017-11-01 | $23.57 | $23.58 | $23.43 | $23.48 | $21.57 | 2,487,060 |
| 2017-10-31 | $23.38 | $23.66 | $23.38 | $23.63 | $21.70 | 2,541,540 |
| 2017-10-30 | $23.82 | $23.98 | $23.30 | $23.38 | $21.47 | 4,417,400 |
| 2017-10-27 | $23.96 | $24.10 | $23.83 | $23.88 | $21.93 | 2,945,430 |
| 2017-10-26 | $23.99 | $24.18 | $23.86 | $24.14 | $22.17 | 2,699,890 |
| 2017-10-25 | $23.89 | $24.05 | $23.78 | $23.99 | $22.03 | 2,115,150 |
| 2017-10-24 | $24.05 | $24.05 | $23.70 | $23.83 | $21.89 | 1,941,580 |
| 2017-10-23 | $23.93 | $24.08 | $23.84 | $24.05 | $22.09 | 1,767,760 |
| 2017-10-20 | $23.77 | $23.93 | $23.74 | $23.91 | $21.96 | 1,716,720 |
| 2017-10-19 | $24.02 | $24.12 | $23.66 | $23.73 | $21.80 | 3,193,330 |
| 2017-10-18 | $24.26 | $24.28 | $24.02 | $24.07 | $22.11 | 2,178,680 |
| 2017-10-17 | $24.01 | $24.41 | $24.00 | $24.25 | $22.27 | 2,466,700 |
| 2017-10-16 | $24.64 | $24.64 | $23.99 | $24.08 | $22.12 | 3,941,880 |
| 2017-10-13 | $24.36 | $24.59 | $24.31 | $24.59 | $22.59 | 3,711,130 |
| 2017-10-12 | $24.40 | $24.47 | $24.15 | $24.32 | $22.34 | 2,688,200 |
| 2017-10-11 | $24.62 | $24.62 | $24.42 | $24.43 | $22.44 | 3,139,770 |
| 2017-10-10 | $24.31 | $24.69 | $24.25 | $24.63 | $22.62 | 4,347,860 |
| 2017-10-09 | $24.52 | $24.60 | $24.28 | $24.30 | $22.32 | 2,843,510 |
| 2017-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 0 |
| 2017-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 0 |
| 2017-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 0 |
| 2017-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 0 |
| 2017-10-02 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 0 |
| 2017-09-29 | $23.99 | $24.42 | $23.92 | $24.30 | $22.32 | 3,966,000 |
| 2017-09-28 | $23.94 | $24.16 | $23.91 | $23.96 | $22.01 | 2,537,020 |
| 2017-09-27 | $23.92 | $24.04 | $23.84 | $23.96 | $22.01 | 1,588,760 |
| 2017-09-26 | $23.84 | $23.94 | $23.70 | $23.86 | $21.91 | 2,124,690 |
| 2017-09-25 | $24.06 | $24.17 | $23.74 | $23.80 | $21.86 | 3,269,300 |
| 2017-09-22 | $24.34 | $24.34 | $24.07 | $24.12 | $22.15 | 3,870,090 |
| 2017-09-21 | $24.57 | $24.74 | $24.36 | $24.37 | $22.38 | 5,022,100 |
| 2017-09-20 | $24.50 | $24.58 | $24.35 | $24.55 | $22.55 | 2,904,400 |
| 2017-09-19 | $24.62 | $24.63 | $24.44 | $24.50 | $22.50 | 3,087,900 |
| 2017-09-18 | $24.32 | $24.60 | $24.28 | $24.56 | $22.56 | 3,482,360 |
| 2017-09-15 | $24.21 | $24.33 | $24.15 | $24.26 | $22.28 | 2,510,100 |
| 2017-09-14 | $24.44 | $24.50 | $24.19 | $24.24 | $22.26 | 3,210,140 |
| 2017-09-13 | $24.30 | $24.45 | $24.16 | $24.42 | $22.43 | 2,809,800 |
| 2017-09-12 | $24.60 | $24.77 | $24.35 | $24.38 | $22.39 | 4,506,750 |
| 2017-09-11 | $24.19 | $24.70 | $24.15 | $24.62 | $22.61 | 4,629,180 |
| 2017-09-08 | $24.27 | $24.36 | $24.13 | $24.21 | $22.24 | 3,659,390 |
| 2017-09-07 | $24.36 | $24.56 | $24.26 | $24.28 | $22.30 | 3,720,240 |
| 2017-09-06 | $24.57 | $24.57 | $24.25 | $24.38 | $22.39 | 3,498,610 |
| 2017-09-05 | $24.57 | $24.69 | $24.45 | $24.55 | $22.55 | 3,185,400 |
| 2017-09-04 | $24.75 | $24.78 | $24.45 | $24.53 | $22.53 | 4,226,360 |
| 2017-09-01 | $24.81 | $24.98 | $24.69 | $24.75 | $22.73 | 4,594,570 |
| 2017-08-31 | $24.60 | $24.89 | $24.54 | $24.80 | $22.78 | 5,887,060 |
| 2017-08-30 | $24.80 | $24.80 | $24.46 | $24.49 | $22.49 | 4,765,050 |
| 2017-08-29 | $24.54 | $24.86 | $24.33 | $24.69 | $22.68 | 7,124,980 |
| 2017-08-28 | $24.10 | $24.59 | $24.02 | $24.44 | $22.45 | 5,801,150 |
| 2017-08-25 | $23.62 | $24.12 | $23.50 | $24.09 | $22.13 | 5,190,490 |
| 2017-08-24 | $24.22 | $24.31 | $24.11 | $24.15 | $22.18 | 2,611,030 |
| 2017-08-23 | $24.36 | $24.38 | $24.10 | $24.23 | $22.25 | 2,518,190 |
| 2017-08-22 | $24.44 | $24.48 | $24.30 | $24.35 | $22.36 | 2,563,100 |
| 2017-08-21 | $24.29 | $24.46 | $24.26 | $24.43 | $22.44 | 2,713,700 |
| 2017-08-18 | $24.32 | $24.39 | $24.21 | $24.22 | $22.25 | 2,622,270 |
| 2017-08-17 | $24.28 | $24.52 | $24.24 | $24.45 | $22.46 | 4,017,370 |
| 2017-08-16 | $24.02 | $24.40 | $23.88 | $24.38 | $22.39 | 5,069,240 |
| 2017-08-15 | $23.95 | $24.12 | $23.86 | $23.98 | $22.03 | 2,768,960 |
| 2017-08-14 | $23.69 | $24.01 | $23.62 | $23.93 | $21.98 | 2,185,620 |
| 2017-08-11 | $23.94 | $23.94 | $23.67 | $23.69 | $21.76 | 3,535,400 |
| 2017-08-10 | $24.44 | $24.46 | $24.06 | $24.10 | $22.14 | 3,134,040 |
| 2017-08-09 | $24.21 | $24.49 | $24.21 | $24.44 | $22.45 | 3,021,450 |
| 2017-08-08 | $24.56 | $24.60 | $24.21 | $24.30 | $22.32 | 2,613,000 |
| 2017-08-07 | $23.98 | $24.37 | $23.95 | $24.36 | $22.37 | 3,759,500 |
| 2017-08-04 | $24.04 | $24.35 | $23.92 | $24.10 | $22.14 | 3,337,250 |
| 2017-08-03 | $23.86 | $24.12 | $23.85 | $23.97 | $22.02 | 2,323,090 |
| 2017-08-02 | $24.26 | $24.26 | $23.90 | $23.91 | $21.96 | 3,131,290 |
| 2017-08-01 | $24.26 | $24.37 | $24.12 | $24.27 | $22.29 | 2,713,680 |
| 2017-07-31 | $24.35 | $24.52 | $24.12 | $24.27 | $22.29 | 2,578,210 |
| 2017-07-28 | $24.57 | $24.64 | $24.27 | $24.33 | $22.35 | 3,555,040 |
| 2017-07-27 | $24.39 | $25.05 | $24.32 | $24.94 | $22.54 | 4,910,220 |
| 2017-07-26 | $24.40 | $24.48 | $24.20 | $24.44 | $22.08 | 2,323,160 |
| 2017-07-25 | $24.43 | $24.46 | $24.28 | $24.42 | $22.07 | 2,166,140 |
| 2017-07-24 | $24.13 | $24.48 | $24.08 | $24.45 | $22.09 | 3,831,800 |
| 2017-07-21 | $24.11 | $24.23 | $23.98 | $24.05 | $21.73 | 2,597,550 |
| 2017-07-20 | $24.19 | $24.40 | $24.00 | $24.12 | $21.80 | 2,838,100 |
| 2017-07-19 | $24.01 | $24.32 | $23.80 | $24.22 | $21.89 | 2,879,200 |
| 2017-07-18 | $23.72 | $24.15 | $23.61 | $24.05 | $21.73 | 2,876,610 |
| 2017-07-17 | $25.50 | $25.50 | $23.61 | $23.74 | $21.45 | 5,952,470 |
| 2017-07-14 | $25.37 | $25.60 | $25.25 | $25.34 | $22.90 | 2,110,790 |
| 2017-07-13 | $25.50 | $25.51 | $25.28 | $25.37 | $22.92 | 2,525,750 |
| 2017-07-12 | $25.71 | $25.79 | $25.10 | $25.54 | $23.08 | 4,019,750 |
| 2017-07-11 | $26.12 | $26.21 | $25.71 | $25.72 | $23.24 | 3,917,190 |
| 2017-07-10 | $26.42 | $26.42 | $26.11 | $26.15 | $23.63 | 3,698,000 |
| 2017-07-07 | $26.30 | $26.54 | $26.25 | $26.48 | $23.93 | 3,029,680 |
| 2017-07-06 | $26.57 | $26.57 | $26.22 | $26.35 | $23.81 | 3,456,540 |
| 2017-07-05 | $26.31 | $26.53 | $26.26 | $26.50 | $23.95 | 3,382,130 |
| 2017-07-04 | $26.37 | $26.55 | $26.26 | $26.29 | $23.76 | 2,456,720 |
| 2017-07-03 | $26.29 | $26.46 | $26.18 | $26.39 | $23.85 | 2,440,810 |
| 2017-06-30 | $26.35 | $26.50 | $26.16 | $26.30 | $23.77 | 2,911,660 |
| 2017-06-29 | $26.11 | $26.62 | $26.11 | $26.51 | $23.95 | 3,855,460 |
| 2017-06-28 | $26.42 | $26.47 | $26.03 | $26.08 | $23.57 | 3,535,810 |
| 2017-06-27 | $26.64 | $26.68 | $26.42 | $26.55 | $23.99 | 3,075,460 |
| 2017-06-26 | $26.34 | $26.80 | $26.28 | $26.59 | $24.03 | 3,750,780 |
| 2017-06-23 | $26.65 | $26.98 | $26.01 | $26.41 | $23.86 | 5,592,310 |
| 2017-06-22 | $26.55 | $27.68 | $26.38 | $26.75 | $24.17 | 10,475,850 |
| 2017-06-21 | $26.69 | $26.97 | $26.40 | $26.58 | $24.02 | 4,433,640 |
| 2017-06-20 | $26.80 | $26.82 | $26.45 | $26.57 | $24.01 | 3,218,400 |
| 2017-06-19 | $26.42 | $26.79 | $26.42 | $26.66 | $24.09 | 2,535,010 |
| 2017-06-16 | $26.60 | $26.73 | $26.41 | $26.48 | $23.93 | 2,604,970 |
| 2017-06-15 | $26.18 | $26.76 | $26.18 | $26.64 | $24.07 | 5,660,210 |
| 2017-06-14 | $26.29 | $26.36 | $26.03 | $26.29 | $23.76 | 2,701,850 |
| 2017-06-13 | $25.72 | $26.40 | $25.72 | $26.23 | $23.70 | 2,884,840 |
| 2017-06-12 | $26.32 | $26.33 | $25.88 | $25.90 | $23.40 | 3,357,890 |
| 2017-06-09 | $26.35 | $26.56 | $26.16 | $26.51 | $23.95 | 3,681,470 |
| 2017-06-08 | $26.55 | $26.73 | $26.35 | $26.41 | $23.86 | 4,283,090 |
| 2017-06-07 | $26.36 | $26.84 | $26.21 | $26.71 | $24.14 | 5,610,030 |
| 2017-06-06 | $26.09 | $26.37 | $26.08 | $26.29 | $23.76 | 3,269,790 |
| 2017-06-05 | $25.85 | $26.73 | $25.75 | $26.30 | $23.77 | 6,892,320 |
| 2017-06-02 | $25.00 | $25.96 | $24.50 | $25.82 | $23.33 | 6,428,150 |
| 2017-06-01 | $25.93 | $25.93 | $24.98 | $24.99 | $22.58 | 4,527,280 |
| 2017-05-31 | $26.76 | $26.76 | $26.00 | $26.07 | $23.56 | 5,383,000 |
| 2017-05-30 | $25.96 | $25.96 | $25.96 | $25.96 | $23.46 | 0 |
| 2017-05-29 | $25.96 | $25.96 | $25.96 | $25.96 | $23.46 | 0 |
| 2017-05-26 | $25.75 | $26.23 | $25.60 | $25.96 | $23.46 | 4,707,180 |
| 2017-05-25 | $25.65 | $25.92 | $25.15 | $25.74 | $23.26 | 5,048,130 |
| 2017-05-24 | $25.55 | $25.86 | $24.88 | $25.72 | $23.24 | 4,923,950 |
| 2017-05-23 | $26.72 | $26.85 | $25.58 | $25.68 | $23.20 | 5,494,690 |
| 2017-05-22 | $27.78 | $27.78 | $26.71 | $26.76 | $24.18 | 4,495,160 |
| 2017-05-19 | $27.55 | $27.96 | $27.48 | $27.79 | $25.11 | 4,100,670 |
| 2017-05-18 | $27.63 | $27.95 | $27.42 | $27.54 | $24.89 | 4,760,250 |
| 2017-05-17 | $27.47 | $28.17 | $27.35 | $27.91 | $25.22 | 8,597,740 |
| 2017-05-16 | $26.87 | $27.44 | $26.45 | $27.37 | $24.73 | 5,126,100 |
| 2017-05-15 | $26.97 | $27.23 | $26.87 | $26.88 | $24.29 | 2,664,450 |
| 2017-05-12 | $26.86 | $27.06 | $26.75 | $26.93 | $24.33 | 3,436,600 |
| 2017-05-11 | $26.84 | $26.99 | $26.41 | $26.93 | $24.33 | 4,802,700 |
| 2017-05-10 | $27.32 | $27.47 | $26.91 | $27.06 | $24.45 | 3,916,890 |
| 2017-05-09 | $26.90 | $27.32 | $26.82 | $27.30 | $24.67 | 3,249,270 |
| 2017-05-08 | $27.07 | $27.38 | $26.95 | $27.01 | $24.41 | 3,061,450 |
| 2017-05-05 | $27.50 | $27.56 | $27.00 | $27.07 | $24.46 | 3,706,040 |
| 2017-05-04 | $28.00 | $28.00 | $27.60 | $27.66 | $24.99 | 3,258,290 |
| 2017-05-03 | $28.06 | $28.25 | $27.84 | $27.99 | $25.29 | 2,991,470 |
| 2017-05-02 | $27.99 | $28.34 | $27.87 | $28.10 | $25.39 | 3,237,390 |
| 2017-05-01 | $28.06 | $28.06 | $28.06 | $28.06 | $25.36 | 0 |
| 2017-04-28 | $27.98 | $28.32 | $27.88 | $28.06 | $25.36 | 3,612,850 |
| 2017-04-27 | $27.85 | $28.24 | $26.95 | $28.16 | $25.45 | 7,291,150 |
| 2017-04-26 | $27.81 | $28.06 | $27.81 | $27.91 | $25.22 | 3,892,430 |
| 2017-04-25 | $28.45 | $28.47 | $27.80 | $27.83 | $25.15 | 5,250,800 |
| 2017-04-24 | $29.35 | $29.35 | $28.14 | $28.16 | $25.45 | 5,038,140 |
| 2017-04-21 | $29.20 | $29.63 | $29.18 | $29.41 | $26.58 | 3,994,600 |
| 2017-04-20 | $29.30 | $29.49 | $28.78 | $29.10 | $26.30 | 3,510,870 |
| 2017-04-19 | $28.79 | $29.57 | $28.60 | $29.36 | $26.53 | 6,060,430 |
| 2017-04-18 | $28.79 | $29.09 | $28.70 | $28.74 | $25.97 | 2,784,080 |
| 2017-04-17 | $28.98 | $28.99 | $28.60 | $28.79 | $26.02 | 3,466,730 |
| 2017-04-14 | $29.51 | $29.58 | $29.03 | $29.06 | $26.26 | 4,225,110 |
| 2017-04-13 | $29.47 | $29.76 | $29.42 | $29.56 | $26.71 | 2,939,820 |
| 2017-04-12 | $29.87 | $29.87 | $29.45 | $29.52 | $26.67 | 4,139,790 |
| 2017-04-11 | $29.64 | $29.95 | $29.30 | $29.92 | $27.04 | 6,103,250 |
| 2017-04-10 | $30.50 | $30.58 | $29.60 | $29.63 | $26.77 | 7,739,820 |
| 2017-04-07 | $30.75 | $30.85 | $30.53 | $30.59 | $27.64 | 4,535,610 |
| 2017-04-06 | $30.81 | $31.19 | $30.69 | $30.84 | $27.87 | 4,781,960 |
| 2017-04-05 | $30.31 | $30.89 | $30.31 | $30.88 | $27.90 | 4,518,730 |
| 2017-04-04 | $30.46 | $30.46 | $30.46 | $30.46 | $27.52 | 0 |
| 2017-04-03 | $30.46 | $30.46 | $30.46 | $30.46 | $27.52 | 0 |
| 2017-03-31 | $30.31 | $30.66 | $30.11 | $30.46 | $27.52 | 4,531,090 |
| 2017-03-30 | $31.25 | $31.26 | $30.20 | $30.28 | $27.36 | 9,383,330 |
| 2017-03-29 | $32.47 | $32.60 | $31.23 | $31.39 | $28.36 | 9,523,670 |
| 2017-03-28 | $32.80 | $32.80 | $32.38 | $32.41 | $29.29 | 6,207,530 |
| 2017-03-27 | $33.18 | $33.36 | $32.77 | $32.86 | $29.69 | 7,792,010 |
| 2017-03-24 | $33.02 | $33.64 | $33.00 | $33.16 | $29.96 | 13,241,570 |
| 2017-03-23 | $32.20 | $33.66 | $32.11 | $33.21 | $30.01 | 22,002,420 |
| 2017-03-22 | $32.29 | $32.44 | $31.88 | $32.10 | $29.01 | 6,271,800 |
| 2017-03-21 | $32.45 | $32.64 | $32.27 | $32.50 | $29.37 | 5,367,130 |
| 2017-03-20 | $32.19 | $32.43 | $32.02 | $32.42 | $29.30 | 5,538,240 |
| 2017-03-17 | $32.60 | $32.97 | $32.27 | $32.29 | $29.18 | 9,841,700 |
| 2017-03-16 | $32.17 | $32.84 | $32.13 | $32.69 | $29.54 | 11,288,510 |
| 2017-03-15 | $32.10 | $32.15 | $31.87 | $31.96 | $28.88 | 4,865,640 |
| 2017-03-14 | $31.80 | $32.54 | $31.70 | $32.26 | $29.15 | 9,152,530 |
| 2017-03-13 | $31.57 | $31.79 | $31.02 | $31.77 | $28.71 | 5,103,910 |
| 2017-03-10 | $31.72 | $31.87 | $31.61 | $31.64 | $28.59 | 4,622,980 |
| 2017-03-09 | $32.40 | $32.40 | $31.72 | $31.75 | $28.69 | 7,337,500 |
| 2017-03-08 | $32.84 | $32.93 | $32.32 | $32.49 | $29.36 | 5,855,950 |
| 2017-03-07 | $32.55 | $32.85 | $32.40 | $32.82 | $29.66 | 7,873,010 |
| 2017-03-06 | $32.28 | $32.62 | $32.10 | $32.58 | $29.44 | 5,928,140 |
| 2017-03-03 | $32.42 | $32.55 | $32.00 | $32.20 | $29.10 | 5,732,860 |
| 2017-03-02 | $32.35 | $32.89 | $32.20 | $32.55 | $29.41 | 8,571,550 |
| 2017-03-01 | $32.46 | $32.66 | $32.25 | $32.27 | $29.16 | 6,049,280 |
| 2017-02-28 | $32.35 | $32.56 | $32.05 | $32.45 | $29.32 | 5,725,260 |
| 2017-02-27 | $33.01 | $33.20 | $32.35 | $32.39 | $29.27 | 8,303,430 |
| 2017-02-24 | $32.67 | $33.49 | $32.67 | $32.74 | $29.58 | 11,845,570 |
| 2017-02-23 | $31.92 | $32.49 | $31.90 | $32.10 | $29.01 | 8,652,400 |
| 2017-02-22 | $32.12 | $32.15 | $31.68 | $31.83 | $28.76 | 6,280,970 |
| 2017-02-21 | $32.00 | $32.20 | $31.90 | $32.12 | $29.02 | 5,228,350 |
| 2017-02-20 | $32.20 | $32.30 | $31.51 | $32.03 | $28.94 | 7,694,500 |
| 2017-02-17 | $31.92 | $33.33 | $31.73 | $32.18 | $29.08 | 15,126,850 |
| 2017-02-16 | $31.60 | $31.89 | $31.45 | $31.70 | $28.64 | 5,912,110 |
| 2017-02-15 | $31.41 | $32.28 | $31.40 | $31.70 | $28.64 | 9,855,180 |
| 2017-02-14 | $31.78 | $31.80 | $31.42 | $31.52 | $28.48 | 4,510,200 |
| 2017-02-13 | $31.28 | $31.93 | $31.21 | $31.75 | $28.69 | 7,773,400 |
| 2017-02-10 | $31.45 | $31.63 | $31.22 | $31.30 | $28.28 | 5,097,420 |
| 2017-02-09 | $31.28 | $31.72 | $31.19 | $31.44 | $28.41 | 6,168,820 |
| 2017-02-08 | $30.72 | $31.99 | $30.71 | $31.43 | $28.40 | 11,115,220 |
| 2017-02-07 | $30.72 | $30.84 | $30.42 | $30.53 | $27.59 | 4,264,910 |
| 2017-02-06 | $30.33 | $30.88 | $30.32 | $30.87 | $27.89 | 5,241,230 |
| 2017-02-03 | $30.60 | $30.62 | $30.21 | $30.32 | $27.40 | 2,307,890 |
| 2017-02-02 | $30.57 | $30.57 | $30.57 | $30.57 | $27.62 | 0 |
| 2017-02-01 | $30.57 | $30.57 | $30.57 | $30.57 | $27.62 | 0 |
| 2017-01-31 | $30.57 | $30.57 | $30.57 | $30.57 | $27.62 | 0 |
| 2017-01-30 | $30.57 | $30.57 | $30.57 | $30.57 | $27.62 | 0 |
| 2017-01-27 | $30.57 | $30.57 | $30.57 | $30.57 | $27.62 | 0 |
| 2017-01-26 | $30.61 | $30.76 | $30.43 | $30.57 | $27.62 | 3,737,700 |
| 2017-01-25 | $30.06 | $30.64 | $30.01 | $30.61 | $27.66 | 4,374,060 |
| 2017-01-24 | $30.64 | $30.64 | $30.18 | $30.20 | $27.29 | 3,926,520 |
| 2017-01-23 | $30.45 | $30.68 | $30.30 | $30.50 | $27.56 | 4,945,910 |
| 2017-01-20 | $29.76 | $30.44 | $29.51 | $30.20 | $27.29 | 5,845,210 |
| 2017-01-19 | $29.70 | $30.25 | $29.38 | $29.83 | $26.95 | 5,036,650 |
| 2017-01-18 | $30.18 | $30.22 | $29.78 | $29.79 | $26.92 | 4,866,810 |
| 2017-01-17 | $29.50 | $30.52 | $29.02 | $30.38 | $27.45 | 8,484,500 |
| 2017-01-16 | $30.90 | $30.90 | $28.13 | $29.51 | $26.67 | 9,449,880 |
| 2017-01-13 | $32.02 | $32.15 | $30.88 | $31.03 | $28.04 | 9,130,450 |
| 2017-01-12 | $32.60 | $32.92 | $32.10 | $32.13 | $29.03 | 5,535,120 |
| 2017-01-11 | $33.56 | $33.58 | $32.60 | $32.62 | $29.48 | 7,121,240 |
| 2017-01-10 | $33.56 | $33.81 | $33.42 | $33.53 | $30.30 | 4,068,050 |
| 2017-01-09 | $33.81 | $33.82 | $33.40 | $33.53 | $30.30 | 5,354,540 |
| 2017-01-06 | $34.25 | $34.50 | $33.67 | $33.79 | $30.53 | 5,824,470 |
| 2017-01-05 | $34.70 | $34.70 | $34.30 | $34.31 | $31.00 | 4,951,470 |
| 2017-01-04 | $34.30 | $34.72 | $34.15 | $34.68 | $31.34 | 5,534,300 |
| 2017-01-03 | $33.96 | $34.39 | $33.96 | $34.22 | $30.92 | 3,958,130 |
| 2017-01-02 | $33.95 | $33.95 | $33.95 | $33.95 | $30.68 | 0 |
| 2016-12-30 | $33.85 | $34.08 | $33.81 | $33.95 | $30.68 | 3,662,420 |
| 2016-12-29 | $34.25 | $34.25 | $33.77 | $33.81 | $30.55 | 5,099,530 |
| 2016-12-28 | $34.74 | $34.78 | $34.21 | $34.24 | $30.94 | 4,982,110 |
| 2016-12-27 | $35.08 | $35.27 | $34.61 | $34.64 | $31.30 | 5,141,500 |
| 2016-12-26 | $35.13 | $35.26 | $33.63 | $35.10 | $31.72 | 6,130,050 |
| 2016-12-23 | $36.10 | $36.20 | $35.25 | $35.35 | $31.94 | 7,299,670 |
| 2016-12-22 | $35.98 | $36.49 | $35.98 | $36.21 | $32.72 | 9,152,250 |
| 2016-12-21 | $35.55 | $35.85 | $35.50 | $35.79 | $32.34 | 5,402,840 |
| 2016-12-20 | $35.60 | $35.73 | $35.30 | $35.49 | $32.07 | 4,221,390 |
| 2016-12-19 | $35.81 | $35.95 | $35.32 | $35.48 | $32.06 | 5,126,380 |
| 2016-12-16 | $35.50 | $36.29 | $35.24 | $36.02 | $32.55 | 8,126,740 |
| 2016-12-15 | $35.16 | $35.81 | $35.04 | $35.46 | $32.04 | 6,571,410 |
| 2016-12-14 | $35.65 | $35.79 | $35.20 | $35.22 | $31.83 | 6,170,470 |
| 2016-12-13 | $35.16 | $35.97 | $35.10 | $35.83 | $32.38 | 7,839,170 |
| 2016-12-12 | $38.04 | $38.19 | $35.01 | $35.40 | $31.99 | 14,631,100 |
| 2016-12-09 | $38.76 | $38.94 | $38.13 | $38.21 | $34.53 | 6,942,970 |
| 2016-12-08 | $39.18 | $39.24 | $38.70 | $38.80 | $35.06 | 5,686,850 |
| 2016-12-07 | $38.90 | $39.18 | $38.59 | $39.17 | $35.39 | 5,826,020 |
| 2016-12-06 | $38.90 | $39.40 | $38.77 | $38.92 | $35.17 | 5,962,850 |
| 2016-12-05 | $38.52 | $39.04 | $38.21 | $38.75 | $35.02 | 6,512,280 |
| 2016-12-02 | $40.29 | $40.48 | $38.96 | $39.01 | $35.25 | 11,375,060 |
| 2016-12-01 | $39.34 | $40.48 | $39.34 | $40.34 | $36.45 | 12,882,380 |
| 2016-11-30 | $39.25 | $39.45 | $38.70 | $39.32 | $35.53 | 7,772,990 |
| 2016-11-29 | $39.99 | $40.38 | $39.22 | $39.30 | $35.51 | 11,215,720 |
| 2016-11-28 | $40.46 | $40.75 | $39.90 | $39.99 | $36.14 | 9,721,610 |
| 2016-11-25 | $40.74 | $41.16 | $39.52 | $40.50 | $36.60 | 12,960,740 |
| 2016-11-24 | $41.69 | $41.88 | $40.60 | $40.74 | $36.81 | 16,611,430 |
| 2016-11-23 | $42.50 | $42.89 | $41.61 | $41.72 | $37.70 | 15,363,330 |
| 2016-11-22 | $42.39 | $43.18 | $42.11 | $42.43 | $38.34 | 15,599,780 |
| 2016-11-21 | $42.15 | $42.89 | $41.51 | $42.55 | $38.45 | 18,848,020 |
| 2016-11-18 | $42.68 | $43.50 | $42.39 | $42.45 | $38.36 | 16,221,170 |
| 2016-11-17 | $42.55 | $43.26 | $42.25 | $42.52 | $38.42 | 13,011,180 |
| 2016-11-16 | $43.90 | $43.90 | $42.72 | $42.82 | $38.69 | 21,343,790 |
| 2016-11-15 | $43.13 | $44.98 | $42.65 | $44.06 | $39.81 | 33,394,110 |
| 2016-11-14 | $43.61 | $43.63 | $42.21 | $43.15 | $38.99 | 27,123,400 |
| 2016-11-11 | $43.00 | $45.78 | $42.47 | $43.63 | $39.42 | 59,601,460 |
| 2016-11-10 | $40.22 | $43.77 | $39.87 | $43.07 | $38.92 | 56,549,870 |
| 2016-11-09 | $40.71 | $40.92 | $39.04 | $39.79 | $35.96 | 22,589,550 |
| 2016-11-08 | $40.46 | $41.24 | $40.22 | $40.91 | $36.97 | 18,421,550 |
| 2016-11-07 | $41.25 | $41.47 | $40.05 | $40.32 | $36.43 | 20,411,230 |
| 2016-11-04 | $40.60 | $41.79 | $40.50 | $41.25 | $37.27 | 26,325,480 |
| 2016-11-03 | $41.00 | $41.98 | $40.60 | $40.87 | $36.93 | 31,497,360 |
| 2016-11-02 | $40.10 | $41.65 | $39.81 | $41.23 | $37.26 | 34,828,660 |
| 2016-11-01 | $39.61 | $41.49 | $39.48 | $40.51 | $36.61 | 28,733,630 |
| 2016-10-31 | $40.35 | $40.35 | $39.31 | $39.67 | $35.85 | 0 |
| 2016-10-28 | $39.10 | $41.00 | $39.00 | $40.51 | $36.61 | 42,202,930 |
| 2016-10-27 | $38.12 | $39.49 | $38.01 | $39.04 | $35.28 | 22,134,930 |
| 2016-10-26 | $38.83 | $38.92 | $38.12 | $38.24 | $34.55 | 13,162,520 |
| 2016-10-25 | $38.87 | $39.55 | $38.62 | $38.99 | $35.23 | 20,715,520 |
| 2016-10-24 | $37.73 | $39.18 | $37.62 | $38.94 | $35.19 | 18,981,970 |
| 2016-10-21 | $38.36 | $38.76 | $37.60 | $37.94 | $34.28 | 12,469,810 |
| 2016-10-20 | $38.65 | $38.79 | $38.22 | $38.32 | $34.63 | 12,770,350 |
| 2016-10-19 | $37.80 | $39.39 | $37.71 | $38.81 | $35.07 | 23,242,420 |
| 2016-10-18 | $37.69 | $37.97 | $37.20 | $37.90 | $34.25 | 15,896,660 |
| 2016-10-17 | $39.00 | $39.08 | $37.65 | $37.72 | $34.08 | 16,388,330 |
| 2016-10-14 | $38.67 | $39.20 | $38.65 | $38.84 | $35.10 | 11,063,010 |
| 2016-10-13 | $39.51 | $39.63 | $38.70 | $38.82 | $35.08 | 17,851,620 |
| 2016-10-12 | $39.20 | $40.28 | $39.07 | $39.69 | $35.86 | 22,183,930 |
| 2016-10-11 | $39.41 | $39.72 | $38.62 | $39.66 | $35.84 | 24,252,560 |
| 2016-10-10 | $38.70 | $39.56 | $38.30 | $39.38 | $35.58 | 17,957,890 |
| 2016-10-07 | $38.33 | $38.33 | $38.33 | $38.33 | $34.64 | 0 |
| 2016-10-06 | $38.33 | $38.33 | $38.33 | $38.33 | $34.64 | 0 |
| 2016-10-05 | $38.33 | $38.33 | $38.33 | $38.33 | $34.64 | 0 |
| 2016-10-04 | $38.33 | $38.33 | $38.33 | $38.33 | $34.64 | 0 |
| 2016-10-03 | $38.33 | $38.33 | $38.33 | $38.33 | $34.64 | 0 |
| 2016-09-30 | $39.12 | $39.43 | $38.23 | $38.33 | $34.64 | 19,189,690 |
| 2016-09-29 | $39.22 | $39.97 | $39.21 | $39.23 | $35.45 | 17,805,540 |
| 2016-09-28 | $39.94 | $39.94 | $39.01 | $39.26 | $35.48 | 16,284,870 |
| 2016-09-27 | $40.10 | $40.34 | $38.95 | $39.92 | $36.07 | 25,961,050 |
| 2016-09-26 | $43.50 | $43.93 | $40.00 | $40.43 | $36.53 | 37,226,920 |
| 2016-09-23 | $44.47 | $45.09 | $43.71 | $43.93 | $39.70 | 31,327,210 |
| 2016-09-22 | $45.70 | $46.35 | $44.20 | $44.44 | $40.16 | 40,938,250 |
| 2016-09-21 | $46.50 | $47.70 | $45.05 | $45.37 | $41.00 | 54,128,380 |
| 2016-09-20 | $47.00 | $50.99 | $42.86 | $48.70 | $44.01 | 97,537,480 |
| 2016-09-19 | $46.54 | $46.54 | $46.54 | $46.54 | $42.05 | 692,830 |
| 2016-09-16 | $42.31 | $42.31 | $42.31 | $42.31 | $38.23 | 0 |
| 2016-09-15 | $42.31 | $42.31 | $42.31 | $42.31 | $38.23 | 0 |
| 2016-09-14 | $42.31 | $42.31 | $42.31 | $42.31 | $38.23 | 248,710 |
| 2016-09-13 | $38.46 | $38.46 | $38.46 | $38.46 | $34.75 | 108,790 |
| 2016-09-12 | $34.96 | $34.96 | $34.96 | $34.96 | $31.59 | 120,350 |
| 2016-09-09 | $26.48 | $31.78 | $26.48 | $31.78 | $28.72 | 101,690 |
Triangle Tyre Company Ltd (601163) News Headlines
Recent Triangle Tyre Company Ltd (601163) News
Similar Companies to Triangle Tyre Company Ltd (601163) 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 | -- | -- | -- |