Lafang China Company Ltd (603630) Exchange: SHG
Data as of July 11, 2025
$21.01 ($0.17) 0.82%
Lafang China Company Ltd - Daily Information
Click for more stock information on Lafang China Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $20.66 |
| Previous Close | $21.01 |
| High | $21.08 |
| Low | $20.60 |
| Adjusted Open | $20.66 |
| Previous Adjusted Close | $21.01 |
| Adjusted High | $21.08 |
| Adjusted Low | $20.60 |
About Lafang China Company Ltd (603630)
Invest in Lafang China Company Ltd (603630)
Historical Stock Data for Lafang China Company Ltd (603630)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.66 | $21.08 | $20.60 | $21.01 | $21.01 | 5,534,740 |
| 2025-07-08 | $20.89 | $21.28 | $20.60 | $20.84 | $20.84 | 5,058,160 |
| 2025-07-07 | $21.02 | $21.10 | $20.72 | $20.85 | $20.85 | 4,897,000 |
| 2025-07-04 | $22.20 | $22.20 | $20.89 | $21.00 | $21.00 | 9,117,400 |
| 2025-07-03 | $22.38 | $22.74 | $22.20 | $22.25 | $22.25 | 4,300,750 |
| 2025-07-02 | $23.00 | $23.58 | $22.37 | $22.52 | $22.52 | 6,964,400 |
| 2025-06-30 | $22.22 | $22.56 | $22.10 | $22.42 | $22.42 | 4,969,400 |
| 2025-06-27 | $22.01 | $23.09 | $21.88 | $22.47 | $22.47 | 9,228,880 |
| 2025-06-26 | $21.89 | $22.35 | $21.38 | $22.15 | $22.15 | 8,185,130 |
| 2025-06-25 | $22.45 | $23.11 | $21.87 | $22.05 | $22.05 | 8,358,900 |
| 2025-06-24 | $22.62 | $22.83 | $22.25 | $22.44 | $22.44 | 4,636,200 |
| 2025-06-23 | $22.68 | $22.80 | $22.20 | $22.46 | $22.46 | 5,647,460 |
| 2025-06-20 | $22.98 | $23.22 | $22.35 | $22.48 | $22.48 | 7,807,580 |
| 2025-06-19 | $23.84 | $24.24 | $22.89 | $23.05 | $23.05 | 8,976,030 |
| 2025-06-18 | $24.50 | $25.38 | $23.76 | $23.94 | $23.94 | 12,643,800 |
| 2025-06-17 | $24.00 | $26.40 | $23.80 | $25.44 | $25.44 | 18,491,140 |
| 2025-06-13 | $24.90 | $24.92 | $23.52 | $23.88 | $23.88 | 17,912,810 |
| 2025-06-12 | $23.15 | $25.56 | $23.10 | $25.56 | $25.56 | 20,501,810 |
| 2025-06-11 | $23.00 | $23.60 | $22.85 | $23.24 | $23.24 | 10,747,930 |
| 2025-06-10 | $23.09 | $23.59 | $22.80 | $23.20 | $23.20 | 13,121,090 |
| 2025-06-09 | $22.90 | $23.42 | $22.55 | $23.04 | $23.04 | 9,752,200 |
| 2025-06-06 | $23.46 | $23.85 | $22.52 | $22.93 | $22.93 | 15,199,770 |
| 2025-06-05 | $26.40 | $26.76 | $23.67 | $23.78 | $23.78 | 22,551,630 |
| 2025-06-04 | $25.28 | $26.55 | $24.95 | $26.30 | $26.30 | 19,746,400 |
| 2025-06-03 | $25.05 | $25.60 | $24.65 | $25.19 | $25.19 | 12,297,010 |
| 2025-05-30 | $25.69 | $25.71 | $24.82 | $24.94 | $24.94 | 8,895,120 |
| 2025-05-29 | $26.54 | $26.55 | $24.97 | $25.22 | $25.22 | 15,841,320 |
| 2025-05-28 | $27.95 | $28.00 | $25.69 | $26.57 | $26.57 | 16,789,730 |
| 2025-05-27 | $27.74 | $28.48 | $26.91 | $28.15 | $28.15 | 14,019,710 |
| 2025-05-26 | $27.80 | $28.13 | $26.62 | $28.04 | $28.04 | 18,636,890 |
| 2025-05-23 | $29.10 | $29.25 | $27.40 | $27.58 | $27.58 | 20,669,450 |
| 2025-05-22 | $28.28 | $31.00 | $28.28 | $29.05 | $29.05 | 21,852,000 |
| 2025-05-21 | $28.20 | $29.95 | $25.54 | $28.26 | $28.26 | 23,825,980 |
| 2025-05-20 | $26.02 | $27.37 | $25.41 | $27.37 | $27.37 | 19,839,740 |
| 2025-05-19 | $22.10 | $24.88 | $21.61 | $24.88 | $24.88 | 22,674,320 |
| 2025-05-16 | $23.00 | $23.62 | $21.88 | $22.62 | $22.62 | 22,264,850 |
| 2025-05-15 | $19.86 | $21.97 | $19.75 | $21.97 | $21.97 | 15,930,330 |
| 2025-05-14 | $19.37 | $20.60 | $18.98 | $19.97 | $19.97 | 23,913,040 |
| 2025-05-13 | $17.72 | $19.37 | $17.43 | $19.37 | $19.37 | 17,245,650 |
| 2025-05-12 | $17.90 | $18.23 | $17.49 | $17.61 | $17.61 | 12,204,610 |
| 2025-05-09 | $17.87 | $18.53 | $17.48 | $17.98 | $17.98 | 10,027,340 |
| 2025-05-08 | $19.11 | $19.25 | $17.77 | $17.99 | $17.99 | 12,687,970 |
| 2025-05-07 | $19.36 | $19.53 | $18.91 | $19.30 | $19.30 | 9,401,010 |
| 2025-05-06 | $19.48 | $20.22 | $18.53 | $19.17 | $19.17 | 13,850,460 |
| 2025-04-30 | $18.90 | $19.87 | $18.58 | $19.49 | $19.49 | 13,222,930 |
| 2025-04-29 | $17.88 | $18.75 | $17.02 | $18.40 | $18.40 | 10,295,130 |
| 2025-04-28 | $18.32 | $18.32 | $17.80 | $17.89 | $17.89 | 5,442,210 |
| 2025-04-25 | $18.25 | $18.95 | $18.25 | $18.65 | $18.65 | 9,069,050 |
| 2025-04-24 | $17.51 | $18.85 | $17.41 | $18.50 | $18.50 | 12,863,910 |
| 2025-04-23 | $18.68 | $18.69 | $17.20 | $17.50 | $17.50 | 15,180,220 |
| 2025-04-22 | $18.81 | $19.20 | $18.41 | $18.56 | $18.56 | 16,301,490 |
| 2025-04-21 | $17.61 | $19.07 | $16.99 | $19.07 | $19.07 | 13,218,150 |
| 2025-04-18 | $18.57 | $18.97 | $17.30 | $17.34 | $17.34 | 16,939,070 |
| 2025-04-17 | $19.51 | $20.38 | $19.19 | $19.20 | $19.20 | 11,917,650 |
| 2025-04-16 | $18.91 | $19.81 | $18.66 | $19.70 | $19.70 | 15,087,490 |
| 2025-04-15 | $18.23 | $20.11 | $17.80 | $19.99 | $19.99 | 26,026,610 |
| 2025-04-14 | $17.60 | $18.45 | $17.43 | $18.28 | $18.28 | 16,623,950 |
| 2025-04-11 | $17.60 | $18.19 | $17.22 | $17.27 | $17.27 | 16,235,030 |
| 2025-04-10 | $16.69 | $18.20 | $16.30 | $17.59 | $17.59 | 21,989,610 |
| 2025-04-09 | $16.03 | $16.99 | $14.99 | $16.59 | $16.59 | 17,905,520 |
| 2025-04-08 | $16.46 | $17.04 | $16.15 | $16.66 | $16.66 | 20,519,670 |
| 2025-04-07 | $16.80 | $17.95 | $15.98 | $15.98 | $15.98 | 18,145,880 |
| 2025-04-03 | $16.58 | $18.49 | $16.58 | $17.75 | $17.75 | 30,404,760 |
| 2025-04-02 | $14.80 | $16.81 | $14.80 | $16.81 | $16.81 | 18,474,400 |
| 2025-04-01 | $14.40 | $15.73 | $14.36 | $15.28 | $15.28 | 12,287,680 |
| 2025-03-31 | $13.94 | $14.60 | $13.94 | $14.30 | $14.30 | 3,699,760 |
| 2025-03-28 | $14.29 | $14.35 | $13.99 | $14.13 | $14.13 | 2,818,800 |
| 2025-03-27 | $13.80 | $14.40 | $13.80 | $14.29 | $14.29 | 3,135,400 |
| 2025-03-26 | $14.04 | $14.16 | $13.98 | $14.07 | $14.07 | 2,059,500 |
| 2025-03-25 | $14.12 | $14.27 | $13.83 | $14.05 | $14.05 | 3,141,430 |
| 2025-03-24 | $14.19 | $14.35 | $13.81 | $14.26 | $14.26 | 4,095,850 |
| 2025-03-21 | $14.90 | $14.90 | $14.17 | $14.23 | $14.23 | 5,043,520 |
| 2025-03-20 | $14.86 | $15.09 | $14.74 | $14.84 | $14.84 | 3,639,620 |
| 2025-03-19 | $14.92 | $15.00 | $14.70 | $14.84 | $14.84 | 3,542,630 |
| 2025-03-18 | $14.80 | $15.17 | $14.59 | $14.92 | $14.92 | 5,944,270 |
| 2025-03-17 | $14.81 | $15.18 | $14.65 | $14.82 | $14.82 | 7,758,150 |
| 2025-03-14 | $14.45 | $15.09 | $14.03 | $14.70 | $14.70 | 9,045,140 |
| 2025-03-13 | $14.33 | $14.70 | $14.10 | $14.42 | $14.42 | 6,421,390 |
| 2025-03-12 | $14.05 | $14.46 | $13.90 | $14.34 | $14.34 | 7,299,980 |
| 2025-03-11 | $13.95 | $14.18 | $13.86 | $14.08 | $14.08 | 4,177,050 |
| 2025-03-10 | $13.98 | $14.17 | $13.81 | $14.06 | $14.06 | 4,868,340 |
| 2025-03-07 | $13.77 | $14.24 | $13.76 | $13.82 | $13.82 | 7,083,310 |
| 2025-03-06 | $13.83 | $14.00 | $13.67 | $13.85 | $13.85 | 6,818,620 |
| 2025-03-05 | $14.06 | $14.17 | $13.69 | $13.76 | $13.76 | 10,483,150 |
| 2025-03-04 | $14.04 | $14.77 | $13.51 | $14.18 | $14.18 | 21,402,160 |
| 2025-03-03 | $12.68 | $14.05 | $12.68 | $14.05 | $14.05 | 12,217,580 |
| 2025-02-28 | $13.01 | $13.68 | $12.74 | $12.77 | $12.77 | 8,544,690 |
| 2025-02-27 | $12.63 | $12.94 | $12.61 | $12.80 | $12.80 | 3,403,230 |
| 2025-02-26 | $12.43 | $12.78 | $12.40 | $12.72 | $12.72 | 3,688,490 |
| 2025-02-25 | $12.42 | $12.63 | $12.39 | $12.42 | $12.42 | 2,355,520 |
| 2025-02-24 | $12.41 | $12.65 | $12.32 | $12.58 | $12.58 | 3,917,600 |
| 2025-02-20 | $12.31 | $12.69 | $12.30 | $12.55 | $12.55 | 6,164,820 |
| 2025-02-19 | $12.15 | $12.35 | $12.15 | $12.30 | $12.30 | 2,716,250 |
| 2025-02-18 | $12.53 | $12.60 | $12.19 | $12.23 | $12.23 | 4,344,200 |
| 2025-02-17 | $12.59 | $12.75 | $12.36 | $12.58 | $12.58 | 8,150,470 |
| 2025-02-14 | $12.24 | $13.07 | $12.18 | $12.71 | $12.71 | 7,970,270 |
| 2025-02-13 | $12.45 | $12.76 | $12.19 | $12.30 | $12.30 | 5,578,530 |
| 2025-02-12 | $12.76 | $12.91 | $12.34 | $12.55 | $12.55 | 9,490,580 |
| 2025-02-11 | $12.60 | $13.39 | $12.49 | $12.98 | $12.98 | 7,319,160 |
| 2025-02-10 | $12.26 | $12.63 | $12.21 | $12.60 | $12.60 | 3,174,530 |
| 2025-02-07 | $12.34 | $12.48 | $12.10 | $12.26 | $12.26 | 3,626,370 |
| 2025-02-06 | $12.22 | $12.33 | $12.09 | $12.29 | $12.29 | 2,024,300 |
| 2025-02-05 | $12.16 | $12.38 | $12.05 | $12.25 | $12.25 | 2,020,390 |
| 2025-01-27 | $12.24 | $12.53 | $12.10 | $12.11 | $12.11 | 2,483,600 |
| 2025-01-24 | $12.30 | $12.39 | $12.10 | $12.19 | $12.19 | 2,570,110 |
| 2025-01-23 | $12.55 | $12.65 | $12.29 | $12.31 | $12.31 | 2,563,900 |
| 2025-01-22 | $12.51 | $12.55 | $12.25 | $12.46 | $12.46 | 2,556,900 |
| 2025-01-21 | $12.25 | $12.72 | $12.17 | $12.55 | $12.55 | 5,482,440 |
| 2025-01-20 | $12.00 | $12.44 | $11.77 | $12.21 | $12.21 | 4,090,910 |
| 2025-01-17 | $12.25 | $12.25 | $11.83 | $11.95 | $11.95 | 2,747,720 |
| 2025-01-16 | $12.20 | $12.79 | $12.04 | $12.16 | $12.16 | 4,513,210 |
| 2025-01-15 | $12.40 | $12.40 | $11.97 | $12.10 | $12.10 | 3,677,540 |
| 2025-01-14 | $11.80 | $12.43 | $11.79 | $12.34 | $12.34 | 4,338,030 |
| 2025-01-13 | $11.44 | $11.84 | $11.21 | $11.74 | $11.74 | 2,318,600 |
| 2025-01-09 | $11.81 | $12.17 | $11.75 | $11.92 | $11.92 | 4,858,000 |
| 2025-01-08 | $11.36 | $12.37 | $11.02 | $12.06 | $12.06 | 11,803,310 |
| 2025-01-07 | $11.79 | $11.80 | $11.09 | $11.47 | $11.47 | 7,591,830 |
| 2025-01-06 | $11.73 | $12.22 | $11.20 | $11.66 | $11.66 | 10,360,970 |
| 2025-01-03 | $13.59 | $13.65 | $12.23 | $12.23 | $12.23 | 17,809,310 |
| 2025-01-02 | $13.63 | $14.47 | $13.40 | $13.59 | $13.59 | 26,115,840 |
| 2024-12-31 | $12.63 | $13.78 | $12.53 | $13.78 | $13.78 | 25,393,610 |
| 2024-12-30 | $12.74 | $12.79 | $12.34 | $12.53 | $12.53 | 4,367,330 |
| 2024-12-27 | $12.97 | $13.16 | $12.78 | $12.86 | $12.86 | 4,452,780 |
| 2024-12-26 | $13.14 | $13.42 | $12.93 | $13.03 | $13.03 | 5,112,720 |
| 2024-12-25 | $13.66 | $13.66 | $12.93 | $13.06 | $13.06 | 11,312,020 |
| 2024-12-24 | $12.46 | $13.71 | $12.38 | $13.71 | $13.71 | 9,471,210 |
| 2024-12-23 | $13.24 | $13.35 | $12.35 | $12.46 | $12.46 | 5,649,600 |
| 2024-12-20 | $12.99 | $13.89 | $12.99 | $13.30 | $13.30 | 5,580,700 |
| 2024-12-19 | $12.86 | $12.97 | $12.57 | $12.94 | $12.94 | 3,560,530 |
| 2024-12-18 | $13.28 | $13.37 | $12.88 | $12.97 | $12.97 | 4,163,570 |
| 2024-12-17 | $13.64 | $13.98 | $13.24 | $13.29 | $13.29 | 6,076,150 |
| 2024-12-16 | $13.67 | $13.75 | $13.51 | $13.74 | $13.74 | 3,172,220 |
| 2024-12-13 | $13.90 | $14.08 | $13.65 | $13.67 | $13.67 | 4,350,100 |
| 2024-12-12 | $13.56 | $14.00 | $13.44 | $13.95 | $13.95 | 6,288,870 |
| 2024-12-11 | $13.51 | $13.85 | $13.49 | $13.57 | $13.57 | 4,147,890 |
| 2024-12-10 | $14.33 | $14.38 | $13.57 | $13.64 | $13.64 | 7,822,450 |
| 2024-12-09 | $13.67 | $14.00 | $13.35 | $13.90 | $13.90 | 7,043,290 |
| 2024-12-06 | $13.28 | $13.92 | $13.20 | $13.69 | $13.69 | 6,180,710 |
| 2024-12-05 | $13.62 | $13.70 | $13.24 | $13.44 | $13.44 | 5,340,030 |
| 2024-12-04 | $13.47 | $14.03 | $13.40 | $13.62 | $13.62 | 8,296,180 |
| 2024-12-03 | $14.10 | $14.20 | $13.51 | $13.60 | $13.60 | 11,057,160 |
| 2024-12-02 | $13.89 | $14.40 | $13.75 | $14.20 | $14.20 | 13,353,230 |
| 2024-11-29 | $14.22 | $15.15 | $13.45 | $14.49 | $14.49 | 21,978,210 |
| 2024-11-28 | $12.88 | $14.22 | $12.88 | $14.22 | $14.22 | 8,679,410 |
| 2024-11-27 | $13.01 | $13.10 | $12.53 | $12.93 | $12.93 | 3,049,600 |
| 2024-11-26 | $12.59 | $13.40 | $12.55 | $13.10 | $13.10 | 6,404,680 |
| 2024-11-25 | $12.17 | $12.72 | $12.11 | $12.60 | $12.60 | 3,374,300 |
| 2024-11-22 | $12.52 | $12.68 | $12.14 | $12.17 | $12.17 | 3,212,570 |
| 2024-11-21 | $12.45 | $12.66 | $12.39 | $12.57 | $12.57 | 2,504,820 |
| 2024-11-20 | $12.26 | $12.48 | $12.25 | $12.43 | $12.43 | 1,858,630 |
| 2024-11-19 | $12.19 | $12.33 | $11.96 | $12.29 | $12.29 | 1,706,720 |
| 2024-11-18 | $12.22 | $12.36 | $11.89 | $12.05 | $12.05 | 2,593,860 |
| 2024-11-15 | $12.20 | $12.42 | $12.10 | $12.12 | $12.12 | 2,200,720 |
| 2024-11-14 | $12.55 | $12.69 | $12.20 | $12.23 | $12.23 | 2,589,360 |
| 2024-11-13 | $12.66 | $12.85 | $12.36 | $12.56 | $12.56 | 2,691,110 |
| 2024-11-12 | $13.05 | $13.07 | $12.58 | $12.78 | $12.78 | 3,806,510 |
| 2024-11-11 | $12.94 | $13.04 | $12.75 | $12.97 | $12.97 | 4,244,050 |
| 2024-11-08 | $13.10 | $13.58 | $12.71 | $13.13 | $13.13 | 8,770,190 |
| 2024-11-07 | $12.50 | $13.03 | $12.34 | $12.95 | $12.95 | 5,274,730 |
| 2024-11-06 | $12.51 | $12.63 | $12.32 | $12.55 | $12.55 | 3,248,470 |
| 2024-11-05 | $12.07 | $12.64 | $12.01 | $12.50 | $12.50 | 4,062,520 |
| 2024-11-04 | $12.13 | $12.16 | $11.91 | $12.07 | $12.07 | 2,136,570 |
| 2024-11-01 | $12.50 | $12.50 | $11.98 | $12.03 | $12.03 | 3,500,390 |
| 2024-10-31 | $12.10 | $12.80 | $11.92 | $12.46 | $12.46 | 6,634,640 |
| 2024-10-30 | $12.01 | $12.40 | $11.77 | $12.02 | $12.02 | 3,738,820 |
| 2024-10-29 | $12.89 | $12.89 | $12.03 | $12.08 | $12.08 | 4,933,550 |
| 2024-10-28 | $12.50 | $13.01 | $12.46 | $12.72 | $12.72 | 5,292,530 |
| 2024-10-25 | $12.28 | $12.74 | $12.21 | $12.45 | $12.45 | 5,961,420 |
| 2024-10-24 | $11.75 | $12.68 | $11.70 | $12.53 | $12.53 | 11,162,180 |
| 2024-10-23 | $12.02 | $12.74 | $11.70 | $11.89 | $11.89 | 17,076,580 |
| 2024-10-22 | $10.81 | $11.81 | $10.71 | $11.81 | $11.81 | 7,883,590 |
| 2024-10-21 | $10.60 | $10.81 | $10.57 | $10.74 | $10.74 | 2,606,640 |
| 2024-10-18 | $10.40 | $10.80 | $10.40 | $10.63 | $10.63 | 2,866,910 |
| 2024-10-17 | $10.60 | $10.89 | $10.50 | $10.54 | $10.54 | 2,634,050 |
| 2024-10-16 | $10.48 | $10.70 | $10.47 | $10.52 | $10.52 | 1,831,560 |
| 2024-10-15 | $10.60 | $10.85 | $10.60 | $10.60 | $10.60 | 1,969,770 |
| 2024-10-14 | $10.63 | $10.80 | $10.45 | $10.72 | $10.72 | 2,603,700 |
| 2024-10-11 | $10.75 | $10.82 | $10.46 | $10.61 | $10.61 | 2,788,220 |
| 2024-10-10 | $10.73 | $11.13 | $10.58 | $10.75 | $10.75 | 3,106,310 |
| 2024-10-09 | $11.63 | $11.63 | $10.74 | $10.74 | $10.74 | 5,715,820 |
| 2024-10-08 | $12.38 | $12.39 | $11.28 | $11.84 | $11.84 | 7,841,370 |
| 2024-09-30 | $10.78 | $11.40 | $10.52 | $11.26 | $11.26 | 7,413,860 |
| 2024-09-27 | $10.24 | $10.53 | $10.12 | $10.47 | $10.47 | 2,987,970 |
| 2024-09-26 | $9.75 | $10.16 | $9.70 | $10.14 | $10.14 | 1,848,120 |
| 2024-09-25 | $9.72 | $9.96 | $9.72 | $9.76 | $9.76 | 1,641,220 |
| 2024-09-24 | $9.38 | $9.67 | $9.37 | $9.67 | $9.67 | 1,579,780 |
| 2024-09-23 | $9.39 | $9.45 | $9.29 | $9.33 | $9.33 | 800,330 |
| 2024-09-20 | $9.43 | $9.44 | $9.32 | $9.38 | $9.38 | 830,860 |
| 2024-09-19 | $9.13 | $9.48 | $9.11 | $9.45 | $9.45 | 1,646,100 |
| 2024-09-18 | $9.25 | $9.26 | $8.98 | $9.10 | $9.10 | 1,322,400 |
| 2024-09-13 | $9.43 | $9.48 | $9.18 | $9.22 | $9.22 | 1,198,500 |
| 2024-09-12 | $9.57 | $9.64 | $9.42 | $9.44 | $9.44 | 945,300 |
| 2024-09-11 | $9.51 | $9.59 | $9.45 | $9.53 | $9.53 | 1,255,130 |
| 2024-09-10 | $9.37 | $9.55 | $9.35 | $9.54 | $9.54 | 996,590 |
| 2024-09-09 | $9.38 | $9.58 | $9.31 | $9.46 | $9.46 | 1,184,930 |
| 2024-09-06 | $9.65 | $9.66 | $9.42 | $9.42 | $9.42 | 1,201,600 |
| 2024-09-05 | $9.51 | $9.64 | $9.47 | $9.63 | $9.63 | 1,045,030 |
| 2024-09-04 | $9.52 | $9.59 | $9.48 | $9.50 | $9.50 | 1,044,010 |
| 2024-09-03 | $9.52 | $9.64 | $9.46 | $9.57 | $9.57 | 1,057,690 |
| 2024-09-02 | $9.70 | $9.83 | $9.44 | $9.52 | $9.52 | 1,588,410 |
| 2024-08-30 | $9.67 | $9.90 | $9.63 | $9.79 | $9.79 | 1,711,990 |
| 2024-08-29 | $9.52 | $9.70 | $9.42 | $9.68 | $9.68 | 1,362,290 |
| 2024-08-28 | $9.55 | $9.73 | $9.38 | $9.52 | $9.52 | 1,385,720 |
| 2024-08-27 | $9.63 | $9.70 | $9.48 | $9.55 | $9.55 | 871,400 |
| 2024-08-26 | $9.37 | $9.65 | $9.35 | $9.64 | $9.64 | 1,311,190 |
| 2024-08-23 | $9.56 | $9.63 | $9.38 | $9.40 | $9.40 | 1,689,600 |
| 2024-08-22 | $9.79 | $9.86 | $9.60 | $9.63 | $9.63 | 1,416,200 |
| 2024-08-21 | $9.88 | $9.96 | $9.76 | $9.80 | $9.80 | 1,539,900 |
| 2024-08-20 | $10.17 | $10.20 | $9.88 | $9.93 | $9.93 | 2,522,340 |
| 2024-08-19 | $10.16 | $10.31 | $10.10 | $10.22 | $10.22 | 3,632,610 |
| 2024-08-16 | $10.06 | $10.75 | $10.03 | $10.28 | $10.28 | 4,595,780 |
| 2024-08-15 | $10.00 | $10.22 | $9.96 | $10.06 | $10.06 | 1,881,000 |
| 2024-08-14 | $10.11 | $10.16 | $9.96 | $9.97 | $9.97 | 906,950 |
| 2024-08-13 | $10.01 | $10.09 | $9.91 | $10.08 | $10.08 | 1,050,190 |
| 2024-08-12 | $10.06 | $10.15 | $9.95 | $10.03 | $10.03 | 1,397,300 |
| 2024-08-09 | $10.25 | $10.30 | $10.07 | $10.07 | $10.07 | 1,323,800 |
| 2024-08-08 | $10.06 | $10.26 | $9.99 | $10.25 | $10.25 | 1,819,710 |
| 2024-08-07 | $10.04 | $10.10 | $9.91 | $10.05 | $10.05 | 1,177,390 |
| 2024-08-06 | $9.97 | $10.05 | $9.91 | $10.05 | $10.05 | 1,425,950 |
| 2024-08-05 | $10.00 | $10.15 | $9.86 | $9.87 | $9.87 | 1,411,700 |
| 2024-08-02 | $10.06 | $10.18 | $9.99 | $10.02 | $10.02 | 1,318,420 |
| 2024-08-01 | $10.13 | $10.28 | $10.06 | $10.11 | $10.11 | 1,374,460 |
| 2024-07-31 | $9.81 | $10.19 | $9.76 | $10.15 | $10.15 | 2,104,120 |
| 2024-07-30 | $9.70 | $9.88 | $9.65 | $9.83 | $9.83 | 1,195,960 |
| 2024-07-29 | $9.84 | $9.84 | $9.69 | $9.70 | $9.70 | 1,207,200 |
| 2024-07-26 | $9.78 | $9.89 | $9.73 | $9.79 | $9.79 | 1,151,650 |
| 2024-07-25 | $9.60 | $9.83 | $9.56 | $9.72 | $9.72 | 1,277,670 |
| 2024-07-24 | $9.79 | $9.83 | $9.56 | $9.65 | $9.65 | 1,544,900 |
| 2024-07-23 | $10.07 | $10.09 | $9.80 | $9.80 | $9.80 | 1,357,600 |
| 2024-07-22 | $10.10 | $10.12 | $9.95 | $10.04 | $10.04 | 1,055,030 |
| 2024-07-19 | $9.92 | $10.13 | $9.85 | $10.02 | $10.02 | 1,627,430 |
| 2024-07-18 | $9.90 | $10.01 | $9.80 | $9.97 | $9.97 | 1,081,100 |
| 2024-07-17 | $10.06 | $10.09 | $9.85 | $9.97 | $9.97 | 1,684,160 |
| 2024-07-16 | $10.15 | $10.18 | $10.00 | $10.04 | $10.04 | 1,401,820 |
| 2024-07-15 | $10.37 | $10.42 | $10.10 | $10.15 | $10.15 | 1,269,500 |
| 2024-07-12 | $10.44 | $10.56 | $10.35 | $10.37 | $10.37 | 1,324,110 |
| 2024-07-11 | $10.25 | $10.44 | $10.16 | $10.43 | $10.43 | 1,627,000 |
| 2024-07-10 | $10.20 | $10.27 | $10.05 | $10.06 | $10.06 | 1,321,520 |
| 2024-07-09 | $10.10 | $10.22 | $9.95 | $10.22 | $10.22 | 1,958,350 |
| 2024-07-08 | $10.37 | $10.45 | $10.02 | $10.06 | $10.06 | 1,792,600 |
| 2024-07-05 | $10.18 | $10.39 | $10.10 | $10.37 | $10.37 | 1,646,790 |
| 2024-07-04 | $10.53 | $10.53 | $10.17 | $10.18 | $10.18 | 2,062,100 |
| 2024-07-03 | $10.63 | $10.69 | $10.52 | $10.54 | $10.54 | 1,227,040 |
| 2024-07-02 | $10.55 | $10.72 | $10.51 | $10.61 | $10.61 | 1,578,350 |
| 2024-07-01 | $10.51 | $10.60 | $10.36 | $10.54 | $10.54 | 1,754,580 |
| 2024-06-28 | $10.60 | $10.74 | $10.43 | $10.51 | $10.51 | 1,757,540 |
| 2024-06-27 | $10.80 | $10.90 | $10.60 | $10.60 | $10.60 | 1,351,300 |
| 2024-06-26 | $10.47 | $10.85 | $10.42 | $10.84 | $10.84 | 1,865,860 |
| 2024-06-25 | $10.45 | $10.62 | $10.37 | $10.48 | $10.48 | 1,812,730 |
| 2024-06-24 | $10.68 | $10.79 | $10.34 | $10.39 | $10.39 | 2,451,790 |
| 2024-06-21 | $10.86 | $10.93 | $10.68 | $10.82 | $10.82 | 1,772,600 |
| 2024-06-20 | $10.90 | $11.14 | $10.76 | $10.82 | $10.82 | 1,610,600 |
| 2024-06-19 | $11.12 | $11.26 | $11.00 | $11.05 | $11.05 | 1,753,600 |
| 2024-06-18 | $11.04 | $11.18 | $10.84 | $11.12 | $11.12 | 1,321,240 |
| 2024-06-17 | $11.05 | $11.14 | $10.94 | $10.96 | $10.96 | 1,510,340 |
| 2024-06-14 | $11.49 | $11.49 | $11.11 | $11.28 | $11.28 | 1,752,750 |
| 2024-06-13 | $11.51 | $11.57 | $11.30 | $11.34 | $11.34 | 1,409,420 |
| 2024-06-12 | $11.35 | $11.57 | $11.28 | $11.51 | $11.51 | 1,725,200 |
| 2024-06-11 | $11.17 | $11.45 | $10.98 | $11.34 | $11.34 | 2,409,690 |
| 2024-06-07 | $10.90 | $11.28 | $10.90 | $11.23 | $11.23 | 3,253,390 |
| 2024-06-06 | $11.44 | $11.57 | $10.74 | $10.83 | $10.83 | 3,167,400 |
| 2024-06-05 | $11.87 | $11.87 | $11.41 | $11.44 | $11.44 | 2,301,850 |
| 2024-06-04 | $12.00 | $12.02 | $11.69 | $11.84 | $11.84 | 2,133,720 |
| 2024-06-03 | $12.44 | $12.48 | $11.90 | $12.01 | $12.01 | 1,870,560 |
| 2024-05-31 | $12.24 | $12.38 | $12.18 | $12.35 | $12.35 | 1,127,100 |
| 2024-05-30 | $12.32 | $12.44 | $12.18 | $12.20 | $12.20 | 1,171,000 |
| 2024-05-29 | $12.31 | $12.49 | $12.23 | $12.29 | $12.29 | 1,101,700 |
| 2024-05-28 | $12.41 | $12.56 | $12.29 | $12.31 | $12.31 | 1,290,410 |
| 2024-05-27 | $12.38 | $12.54 | $12.20 | $12.50 | $12.50 | 1,748,900 |
| 2024-05-24 | $12.46 | $12.56 | $12.28 | $12.35 | $12.35 | 1,638,630 |
| 2024-05-23 | $12.58 | $12.67 | $12.32 | $12.38 | $12.38 | 3,502,340 |
| 2024-05-22 | $13.08 | $13.50 | $12.80 | $12.82 | $12.82 | 3,690,100 |
| 2024-05-21 | $12.96 | $12.96 | $12.70 | $12.79 | $12.79 | 1,667,830 |
| 2024-05-20 | $12.79 | $12.99 | $12.79 | $12.88 | $12.88 | 1,670,500 |
| 2024-05-17 | $12.82 | $12.96 | $12.69 | $12.82 | $12.82 | 1,450,000 |
| 2024-05-16 | $12.75 | $12.92 | $12.70 | $12.81 | $12.81 | 1,596,520 |
| 2024-05-15 | $12.74 | $12.93 | $12.69 | $12.71 | $12.71 | 1,444,700 |
| 2024-05-14 | $12.72 | $12.97 | $12.71 | $12.84 | $12.84 | 1,774,070 |
| 2024-05-13 | $12.81 | $12.97 | $12.68 | $12.71 | $12.71 | 2,395,590 |
| 2024-05-10 | $13.27 | $13.29 | $12.87 | $12.90 | $12.90 | 2,596,790 |
| 2024-05-09 | $12.93 | $13.34 | $12.91 | $13.28 | $13.28 | 3,075,390 |
| 2024-05-08 | $13.18 | $13.18 | $12.79 | $12.93 | $12.93 | 3,009,310 |
| 2024-05-07 | $12.90 | $13.12 | $12.78 | $13.09 | $13.09 | 3,291,730 |
| 2024-05-06 | $12.54 | $12.89 | $12.50 | $12.83 | $12.83 | 3,505,640 |
| 2024-04-30 | $12.31 | $12.54 | $12.25 | $12.35 | $12.35 | 1,921,400 |
| 2024-04-29 | $12.02 | $12.46 | $11.90 | $12.45 | $12.45 | 2,355,500 |
| 2024-04-26 | $11.78 | $12.05 | $11.66 | $11.92 | $11.92 | 2,247,500 |
| 2024-04-25 | $11.71 | $11.93 | $11.70 | $11.82 | $11.82 | 2,038,700 |
| 2024-04-24 | $11.56 | $11.74 | $11.52 | $11.71 | $11.71 | 2,124,300 |
| 2024-04-23 | $11.29 | $11.73 | $11.26 | $11.61 | $11.61 | 2,258,500 |
| 2024-04-22 | $11.22 | $11.51 | $10.97 | $11.28 | $11.28 | 2,113,040 |
| 2024-04-19 | $11.29 | $11.47 | $11.18 | $11.27 | $11.27 | 1,979,500 |
| 2024-04-18 | $11.62 | $11.70 | $11.21 | $11.46 | $11.46 | 2,237,500 |
| 2024-04-17 | $10.79 | $11.58 | $10.78 | $11.56 | $11.56 | 3,199,100 |
| 2024-04-16 | $11.37 | $11.46 | $10.65 | $10.65 | $10.65 | 3,852,610 |
| 2024-04-15 | $12.29 | $12.45 | $11.27 | $11.51 | $11.51 | 4,391,200 |
| 2024-04-12 | $12.36 | $12.50 | $12.28 | $12.37 | $12.37 | 1,420,300 |
| 2024-04-11 | $12.43 | $12.57 | $12.20 | $12.37 | $12.37 | 2,032,730 |
| 2024-04-10 | $12.69 | $12.74 | $12.26 | $12.44 | $12.44 | 2,569,950 |
| 2024-04-09 | $12.20 | $12.69 | $12.19 | $12.69 | $12.69 | 3,263,300 |
| 2024-04-08 | $12.72 | $12.72 | $12.19 | $12.20 | $12.20 | 3,388,800 |
| 2024-04-03 | $12.84 | $12.88 | $12.60 | $12.73 | $12.73 | 2,057,400 |
| 2024-04-02 | $12.77 | $12.92 | $12.63 | $12.83 | $12.83 | 2,720,800 |
| 2024-04-01 | $12.59 | $12.78 | $12.59 | $12.75 | $12.75 | 2,775,290 |
| 2024-03-29 | $12.50 | $12.65 | $12.28 | $12.62 | $12.62 | 2,487,100 |
| 2024-03-28 | $12.37 | $12.60 | $12.15 | $12.36 | $12.36 | 3,148,720 |
| 2024-03-27 | $12.39 | $12.75 | $12.18 | $12.18 | $12.18 | 3,191,290 |
| 2024-03-26 | $12.26 | $12.58 | $12.12 | $12.50 | $12.50 | 3,375,930 |
| 2024-03-25 | $12.59 | $12.74 | $12.22 | $12.23 | $12.23 | 4,061,160 |
| 2024-03-22 | $13.07 | $13.08 | $12.66 | $12.70 | $12.70 | 4,336,390 |
| 2024-03-21 | $13.18 | $13.42 | $12.93 | $13.07 | $13.07 | 7,358,060 |
| 2024-03-20 | $12.61 | $13.82 | $12.57 | $13.46 | $13.46 | 8,715,820 |
| 2024-03-19 | $12.56 | $12.78 | $12.28 | $12.68 | $12.68 | 4,545,040 |
| 2024-03-18 | $12.29 | $13.26 | $12.17 | $12.78 | $12.78 | 7,559,400 |
| 2024-03-15 | $12.09 | $12.28 | $12.05 | $12.27 | $12.27 | 2,618,970 |
| 2024-03-14 | $12.26 | $12.43 | $12.00 | $12.14 | $12.14 | 3,741,960 |
| 2024-03-13 | $12.38 | $12.94 | $12.17 | $12.51 | $12.51 | 5,337,010 |
| 2024-03-12 | $12.05 | $12.36 | $11.93 | $12.31 | $12.31 | 3,771,230 |
| 2024-03-11 | $11.64 | $12.03 | $11.62 | $11.98 | $11.98 | 3,016,420 |
| 2024-03-08 | $11.44 | $11.69 | $11.44 | $11.65 | $11.65 | 2,256,300 |
| 2024-03-07 | $11.51 | $11.87 | $11.48 | $11.53 | $11.53 | 2,991,400 |
| 2024-03-06 | $11.48 | $11.63 | $11.30 | $11.51 | $11.51 | 2,638,150 |
| 2024-03-05 | $11.84 | $11.90 | $11.41 | $11.47 | $11.47 | 3,368,250 |
| 2024-03-04 | $11.64 | $11.96 | $11.57 | $11.91 | $11.91 | 4,372,450 |
| 2024-03-01 | $11.56 | $11.70 | $11.38 | $11.60 | $11.60 | 2,760,020 |
| 2024-02-29 | $11.05 | $11.59 | $11.02 | $11.56 | $11.56 | 4,232,010 |
| 2024-02-28 | $12.26 | $12.58 | $11.20 | $11.28 | $11.28 | 5,714,870 |
| 2024-02-27 | $12.00 | $12.26 | $11.80 | $12.26 | $12.26 | 2,777,600 |
| 2024-02-26 | $11.99 | $12.18 | $11.80 | $12.03 | $12.03 | 3,918,600 |
| 2024-02-23 | $11.45 | $11.92 | $11.37 | $11.89 | $11.89 | 3,565,810 |
| 2024-02-22 | $11.20 | $11.50 | $11.18 | $11.42 | $11.42 | 2,355,650 |
| 2024-02-21 | $10.98 | $11.55 | $10.85 | $11.20 | $11.20 | 3,620,610 |
| 2024-02-20 | $10.90 | $11.14 | $10.66 | $11.02 | $11.02 | 2,430,560 |
| 2024-02-19 | $10.57 | $11.19 | $10.57 | $10.90 | $10.90 | 5,190,000 |
| 2024-02-08 | $9.60 | $10.56 | $9.37 | $10.55 | $10.55 | 6,763,890 |
| 2024-02-07 | $10.22 | $10.22 | $9.47 | $9.60 | $9.60 | 5,898,060 |
| 2024-02-06 | $10.24 | $10.51 | $9.23 | $10.15 | $10.15 | 6,097,600 |
| 2024-02-05 | $11.26 | $11.28 | $10.24 | $10.24 | $10.24 | 5,403,720 |
| 2024-02-02 | $12.11 | $12.33 | $10.90 | $11.38 | $11.38 | 3,823,540 |
| 2024-02-01 | $12.11 | $12.32 | $11.72 | $12.11 | $12.11 | 2,749,800 |
| 2024-01-31 | $12.70 | $12.88 | $12.10 | $12.22 | $12.22 | 2,936,740 |
| 2024-01-30 | $13.24 | $13.24 | $12.70 | $12.75 | $12.75 | 2,377,730 |
| 2024-01-29 | $13.85 | $13.92 | $13.14 | $13.17 | $13.17 | 3,596,500 |
| 2024-01-26 | $13.70 | $14.02 | $13.62 | $13.86 | $13.86 | 2,658,670 |
| 2024-01-25 | $13.47 | $13.85 | $13.31 | $13.83 | $13.83 | 3,042,750 |
| 2024-01-24 | $13.08 | $13.61 | $12.88 | $13.55 | $13.55 | 3,293,090 |
| 2024-01-23 | $13.37 | $13.50 | $12.72 | $13.09 | $13.09 | 3,437,530 |
| 2024-01-22 | $14.49 | $14.49 | $13.30 | $13.30 | $13.30 | 3,392,240 |
| 2024-01-19 | $14.25 | $14.74 | $14.25 | $14.48 | $14.48 | 2,797,530 |
| 2024-01-18 | $14.85 | $14.97 | $13.70 | $14.32 | $14.32 | 5,789,900 |
| 2024-01-17 | $15.35 | $15.46 | $14.97 | $14.97 | $14.97 | 2,305,800 |
| 2024-01-16 | $15.61 | $15.75 | $15.11 | $15.41 | $15.41 | 2,673,130 |
| 2024-01-15 | $15.32 | $15.72 | $15.30 | $15.61 | $15.61 | 2,742,100 |
| 2024-01-12 | $15.69 | $15.88 | $15.37 | $15.41 | $15.41 | 3,347,950 |
| 2024-01-11 | $15.80 | $15.89 | $15.53 | $15.76 | $15.76 | 4,793,550 |
| 2024-01-10 | $15.84 | $16.21 | $15.48 | $15.92 | $15.92 | 7,583,580 |
| 2024-01-09 | $15.20 | $16.39 | $15.20 | $16.07 | $16.07 | 6,338,890 |
| 2024-01-08 | $15.54 | $15.54 | $15.19 | $15.25 | $15.25 | 1,598,200 |
| 2024-01-05 | $15.64 | $15.86 | $15.35 | $15.46 | $15.46 | 1,799,240 |
| 2024-01-04 | $15.83 | $15.83 | $15.54 | $15.71 | $15.71 | 1,734,800 |
| 2024-01-03 | $15.50 | $15.72 | $15.43 | $15.68 | $15.68 | 2,081,320 |
| 2024-01-02 | $15.28 | $15.68 | $15.25 | $15.53 | $15.53 | 1,788,030 |
| 2024-01-01 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-12-29 | $15.08 | $15.31 | $15.04 | $15.30 | $15.30 | 2,406,330 |
| 2023-12-28 | $14.85 | $15.25 | $14.84 | $15.08 | $15.08 | 2,271,400 |
| 2023-12-27 | $14.96 | $15.12 | $14.80 | $14.98 | $14.98 | 1,786,430 |
| 2023-12-26 | $15.14 | $15.27 | $14.95 | $14.99 | $14.99 | 1,622,660 |
| 2023-12-25 | $15.37 | $15.50 | $14.96 | $15.07 | $15.07 | 2,086,900 |
| 2023-12-22 | $15.74 | $15.83 | $15.36 | $15.46 | $15.46 | 1,743,900 |
| 2023-12-21 | $15.42 | $15.75 | $15.33 | $15.74 | $15.74 | 2,042,480 |
| 2023-12-20 | $15.79 | $15.91 | $15.39 | $15.40 | $15.40 | 1,716,050 |
| 2023-12-19 | $15.70 | $15.82 | $15.54 | $15.75 | $15.75 | 1,890,200 |
| 2023-12-18 | $15.93 | $15.97 | $15.65 | $15.71 | $15.71 | 1,481,180 |
| 2023-12-14 | $15.91 | $16.23 | $15.90 | $16.02 | $16.02 | 1,976,400 |
| 2023-12-13 | $16.00 | $16.17 | $15.89 | $15.90 | $15.90 | 1,960,370 |
| 2023-12-12 | $15.98 | $16.09 | $15.91 | $16.02 | $16.02 | 1,625,160 |
| 2023-12-11 | $15.64 | $15.97 | $15.54 | $15.93 | $15.93 | 2,657,530 |
| 2023-12-08 | $16.03 | $16.11 | $15.50 | $15.59 | $15.59 | 3,721,060 |
| 2023-12-07 | $16.20 | $16.38 | $15.95 | $16.05 | $16.05 | 2,459,800 |
| 2023-12-06 | $16.33 | $16.47 | $16.15 | $16.23 | $16.23 | 3,258,600 |
| 2023-12-05 | $16.52 | $16.76 | $16.28 | $16.46 | $16.46 | 3,881,700 |
| 2023-12-04 | $16.36 | $16.97 | $16.19 | $16.63 | $16.63 | 5,448,600 |
| 2023-12-01 | $16.33 | $16.94 | $16.21 | $16.56 | $16.56 | 6,809,540 |
| 2023-11-30 | $16.20 | $16.34 | $16.10 | $16.32 | $16.32 | 2,350,060 |
| 2023-11-29 | $16.09 | $16.37 | $16.08 | $16.21 | $16.21 | 2,561,010 |
| 2023-11-28 | $15.98 | $16.30 | $15.90 | $16.11 | $16.11 | 2,018,970 |
| 2023-11-27 | $15.95 | $16.09 | $15.87 | $15.99 | $15.99 | 1,682,460 |
| 2023-11-24 | $16.01 | $16.04 | $15.84 | $16.03 | $16.03 | 2,428,350 |
| 2023-11-23 | $16.01 | $16.15 | $16.00 | $16.04 | $16.04 | 1,984,500 |
| 2023-11-22 | $16.16 | $16.30 | $16.00 | $16.05 | $16.05 | 2,626,040 |
| 2023-11-21 | $16.34 | $16.48 | $16.11 | $16.17 | $16.17 | 3,010,530 |
| 2023-11-20 | $16.03 | $16.24 | $15.83 | $16.24 | $16.24 | 2,946,720 |
| 2023-11-17 | $15.95 | $16.12 | $15.80 | $16.01 | $16.01 | 3,444,600 |
| 2023-11-16 | $15.89 | $16.14 | $15.83 | $15.95 | $15.95 | 4,597,060 |
| 2023-11-15 | $15.61 | $16.03 | $15.60 | $15.98 | $15.98 | 5,700,220 |
| 2023-11-14 | $15.69 | $15.94 | $15.50 | $15.60 | $15.60 | 3,646,200 |
| 2023-11-13 | $15.87 | $15.88 | $15.55 | $15.69 | $15.69 | 3,777,910 |
| 2023-11-10 | $15.43 | $16.10 | $15.32 | $15.68 | $15.68 | 7,287,230 |
| 2023-11-09 | $15.73 | $15.77 | $15.50 | $15.56 | $15.56 | 8,475,860 |
| 2023-11-08 | $15.30 | $16.83 | $15.21 | $16.05 | $16.05 | 13,500,460 |
| 2023-11-07 | $15.24 | $15.37 | $15.12 | $15.30 | $15.30 | 1,995,180 |
| 2023-11-06 | $15.14 | $15.32 | $15.08 | $15.25 | $15.25 | 2,348,150 |
| 2023-11-03 | $15.09 | $15.24 | $15.02 | $15.13 | $15.13 | 1,507,020 |
| 2023-11-02 | $15.20 | $15.26 | $15.05 | $15.08 | $15.08 | 1,716,900 |
| 2023-11-01 | $15.06 | $15.25 | $14.96 | $15.22 | $15.22 | 2,579,200 |
| 2023-10-31 | $14.88 | $15.16 | $14.88 | $15.06 | $15.06 | 3,290,570 |
| 2023-10-30 | $15.03 | $15.08 | $14.71 | $14.86 | $14.86 | 2,224,850 |
| 2023-10-27 | $14.30 | $14.84 | $14.30 | $14.81 | $14.81 | 3,546,250 |
| 2023-10-26 | $14.51 | $14.56 | $14.30 | $14.42 | $14.42 | 2,161,400 |
| 2023-10-25 | $14.76 | $14.80 | $14.46 | $14.59 | $14.59 | 2,840,900 |
| 2023-10-24 | $14.12 | $14.82 | $14.08 | $14.76 | $14.76 | 3,568,400 |
| 2023-10-23 | $14.60 | $14.66 | $14.07 | $14.13 | $14.13 | 2,903,100 |
| 2023-10-20 | $14.92 | $15.10 | $14.66 | $14.76 | $14.76 | 3,027,700 |
| 2023-10-19 | $14.60 | $15.34 | $14.60 | $15.02 | $15.02 | 5,168,800 |
| 2023-10-18 | $14.85 | $14.94 | $14.71 | $14.76 | $14.76 | 1,281,050 |
| 2023-10-17 | $14.81 | $15.11 | $14.81 | $14.92 | $14.92 | 1,891,100 |
| 2023-10-16 | $14.73 | $14.91 | $14.67 | $14.84 | $14.84 | 1,712,300 |
| 2023-10-13 | $15.02 | $15.04 | $14.70 | $14.77 | $14.77 | 2,172,230 |
| 2023-10-12 | $15.10 | $15.10 | $14.92 | $15.04 | $15.04 | 1,314,100 |
| 2023-10-11 | $14.89 | $15.10 | $14.84 | $15.03 | $15.03 | 1,932,480 |
| 2023-10-10 | $15.03 | $15.17 | $14.84 | $14.89 | $14.89 | 2,569,800 |
| 2023-10-09 | $15.00 | $15.12 | $14.88 | $15.07 | $15.07 | 2,365,060 |
| 2023-09-28 | $15.35 | $15.42 | $14.97 | $15.13 | $15.13 | 3,357,370 |
| 2023-09-27 | $15.23 | $15.47 | $15.14 | $15.23 | $15.23 | 3,517,110 |
| 2023-09-26 | $15.34 | $15.47 | $15.11 | $15.16 | $15.16 | 2,736,300 |
| 2023-09-25 | $15.20 | $15.45 | $15.04 | $15.33 | $15.33 | 4,753,900 |
| 2023-09-22 | $15.15 | $15.41 | $14.95 | $15.25 | $15.25 | 4,800,500 |
| 2023-09-21 | $15.63 | $15.72 | $15.02 | $15.18 | $15.18 | 5,982,060 |
| 2023-09-20 | $15.39 | $15.94 | $15.32 | $15.56 | $15.56 | 7,268,430 |
| 2023-09-19 | $16.00 | $16.08 | $15.45 | $15.59 | $15.59 | 12,253,070 |
| 2023-09-18 | $14.62 | $16.01 | $14.51 | $16.01 | $16.01 | 12,089,450 |
| 2023-09-15 | $14.41 | $14.58 | $14.40 | $14.55 | $14.55 | 2,053,200 |
| 2023-09-14 | $14.57 | $14.60 | $14.36 | $14.40 | $14.40 | 1,174,400 |
| 2023-09-13 | $14.59 | $14.69 | $14.40 | $14.53 | $14.53 | 1,696,200 |
| 2023-09-12 | $14.58 | $14.67 | $14.51 | $14.54 | $14.54 | 1,367,000 |
| 2023-09-11 | $14.43 | $14.62 | $14.22 | $14.62 | $14.62 | 2,373,130 |
| 2023-09-08 | $14.39 | $14.57 | $14.37 | $14.42 | $14.42 | 2,170,600 |
| 2023-09-07 | $15.32 | $15.37 | $14.50 | $14.51 | $14.51 | 5,789,180 |
| 2023-09-06 | $15.45 | $15.45 | $15.24 | $15.31 | $15.31 | 2,189,550 |
| 2023-09-05 | $15.47 | $15.47 | $15.22 | $15.37 | $15.37 | 3,535,110 |
| 2023-09-04 | $15.50 | $15.63 | $15.40 | $15.56 | $15.56 | 3,639,050 |
| 2023-09-01 | $15.53 | $15.75 | $15.38 | $15.64 | $15.64 | 4,239,760 |
| 2023-08-31 | $16.08 | $16.08 | $15.42 | $15.53 | $15.53 | 7,721,330 |
| 2023-08-30 | $16.72 | $16.77 | $16.12 | $16.15 | $16.15 | 9,682,170 |
| 2023-08-29 | $16.40 | $16.93 | $16.25 | $16.92 | $16.92 | 10,999,740 |
| 2023-08-28 | $16.60 | $17.40 | $16.05 | $16.83 | $16.83 | 15,340,360 |
| 2023-08-25 | $16.20 | $16.93 | $16.00 | $16.43 | $16.43 | 14,687,950 |
| 2023-08-24 | $15.30 | $16.10 | $15.18 | $15.92 | $15.92 | 6,649,820 |
| 2023-08-23 | $15.25 | $16.48 | $15.18 | $15.52 | $15.52 | 6,168,820 |
| 2023-08-22 | $15.70 | $15.80 | $15.11 | $15.26 | $15.26 | 3,338,490 |
| 2023-08-21 | $15.63 | $15.94 | $15.55 | $15.70 | $15.70 | 2,053,300 |
| 2023-08-18 | $15.75 | $15.96 | $15.68 | $15.70 | $15.70 | 1,980,530 |
| 2023-08-17 | $15.62 | $15.84 | $15.53 | $15.82 | $15.82 | 2,458,280 |
| 2023-08-16 | $15.70 | $16.18 | $15.60 | $15.64 | $15.64 | 3,535,100 |
| 2023-08-15 | $15.85 | $15.95 | $15.70 | $15.81 | $15.81 | 2,360,550 |
| 2023-08-14 | $15.39 | $15.91 | $15.19 | $15.90 | $15.90 | 3,818,530 |
| 2023-08-11 | $15.63 | $15.68 | $15.44 | $15.49 | $15.49 | 2,167,240 |
| 2023-08-10 | $15.52 | $15.64 | $15.33 | $15.62 | $15.62 | 1,652,150 |
| 2023-08-09 | $15.51 | $15.70 | $15.47 | $15.53 | $15.53 | 2,313,400 |
| 2023-08-08 | $15.46 | $15.55 | $15.36 | $15.51 | $15.51 | 2,325,400 |
| 2023-08-07 | $15.89 | $15.89 | $15.26 | $15.48 | $15.48 | 4,270,150 |
| 2023-08-04 | $16.38 | $16.48 | $15.88 | $15.91 | $15.91 | 5,975,630 |
| 2023-08-03 | $16.33 | $16.50 | $16.28 | $16.37 | $16.37 | 3,074,200 |
| 2023-08-02 | $16.48 | $16.54 | $16.21 | $16.42 | $16.42 | 4,293,970 |
| 2023-08-01 | $16.75 | $16.75 | $16.42 | $16.55 | $16.55 | 5,927,080 |
| 2023-07-31 | $16.58 | $16.90 | $16.50 | $16.87 | $16.87 | 8,306,870 |
| 2023-07-28 | $15.94 | $16.68 | $15.94 | $16.66 | $16.66 | 9,256,930 |
| 2023-07-27 | $16.29 | $16.31 | $15.94 | $15.94 | $15.94 | 4,225,500 |
| 2023-07-26 | $16.26 | $16.44 | $16.19 | $16.37 | $16.37 | 4,374,690 |
| 2023-07-25 | $16.18 | $16.26 | $16.06 | $16.26 | $16.26 | 3,985,300 |
| 2023-07-24 | $16.15 | $16.24 | $15.93 | $16.10 | $16.10 | 3,254,100 |
| 2023-07-21 | $16.05 | $16.32 | $15.99 | $16.14 | $16.14 | 4,787,270 |
| 2023-07-20 | $16.12 | $16.32 | $15.98 | $16.06 | $16.06 | 5,065,500 |
| 2023-07-19 | $15.87 | $16.05 | $15.78 | $15.94 | $15.94 | 2,668,410 |
| 2023-07-18 | $15.75 | $15.88 | $15.57 | $15.87 | $15.87 | 2,228,150 |
| 2023-07-17 | $15.66 | $15.79 | $15.55 | $15.77 | $15.77 | 2,508,760 |
| 2023-07-14 | $15.95 | $15.99 | $15.80 | $15.82 | $15.82 | 2,185,740 |
| 2023-07-13 | $15.89 | $15.95 | $15.73 | $15.95 | $15.95 | 2,601,250 |
| 2023-07-12 | $16.02 | $16.07 | $15.77 | $15.81 | $15.81 | 2,757,150 |
| 2023-07-11 | $16.15 | $16.17 | $15.80 | $16.02 | $16.02 | 3,179,860 |
| 2023-07-10 | $15.92 | $16.03 | $15.76 | $16.03 | $16.03 | 3,386,070 |
| 2023-07-07 | $15.92 | $15.92 | $15.41 | $15.81 | $15.81 | 4,078,050 |
| 2023-07-06 | $15.85 | $15.94 | $15.73 | $15.92 | $15.92 | 3,411,490 |
| 2023-07-05 | $16.22 | $16.28 | $15.79 | $15.85 | $15.85 | 4,915,890 |
| 2023-07-04 | $16.30 | $16.50 | $16.12 | $16.22 | $16.22 | 5,247,400 |
| 2023-07-03 | $16.05 | $16.37 | $15.89 | $16.34 | $16.34 | 7,047,240 |
| 2023-06-30 | $15.91 | $16.17 | $15.85 | $15.97 | $15.97 | 5,117,790 |
| 2023-06-29 | $15.99 | $16.18 | $15.82 | $15.92 | $15.92 | 5,510,960 |
| 2023-06-28 | $16.20 | $16.29 | $15.81 | $16.02 | $16.02 | 6,432,370 |
| 2023-06-27 | $16.06 | $16.85 | $15.71 | $16.41 | $16.41 | 11,905,350 |
| 2023-06-26 | $15.65 | $16.00 | $15.52 | $15.98 | $15.98 | 8,526,170 |
| 2023-06-21 | $16.08 | $16.09 | $15.61 | $15.72 | $15.72 | 6,834,140 |
| 2023-06-20 | $16.16 | $16.45 | $15.95 | $15.99 | $15.99 | 9,934,150 |
| 2023-06-19 | $16.58 | $16.69 | $16.06 | $16.18 | $16.18 | 11,041,650 |
| 2023-06-16 | $16.75 | $17.30 | $16.45 | $16.57 | $16.57 | 17,559,720 |
| 2023-06-15 | $17.88 | $18.72 | $17.00 | $17.39 | $17.39 | 27,955,040 |
| 2023-06-14 | $15.55 | $17.02 | $15.41 | $17.02 | $17.02 | 6,817,190 |
| 2023-06-13 | $15.16 | $15.65 | $15.08 | $15.47 | $15.47 | 2,855,600 |
| 2023-06-12 | $14.90 | $15.25 | $14.90 | $15.16 | $15.16 | 1,636,160 |
| 2023-06-09 | $15.28 | $15.28 | $15.04 | $15.05 | $14.92 | 1,561,000 |
| 2023-06-08 | $15.54 | $15.54 | $15.15 | $15.16 | $15.03 | 1,544,500 |
| 2023-06-07 | $15.30 | $15.40 | $15.07 | $15.34 | $15.21 | 1,843,290 |
| 2023-06-06 | $15.50 | $15.55 | $15.28 | $15.29 | $15.16 | 1,963,900 |
| 2023-06-05 | $15.36 | $15.55 | $15.31 | $15.46 | $15.33 | 1,852,370 |
| 2023-06-02 | $15.29 | $15.39 | $15.11 | $15.37 | $15.37 | 2,110,470 |
| 2023-06-01 | $14.90 | $15.35 | $14.90 | $15.19 | $15.19 | 1,941,460 |
| 2023-05-31 | $15.04 | $15.23 | $14.89 | $14.98 | $14.98 | 2,021,280 |
| 2023-05-30 | $15.04 | $15.15 | $14.90 | $14.98 | $14.98 | 1,439,600 |
| 2023-05-29 | $15.37 | $15.42 | $14.99 | $15.04 | $15.04 | 1,937,510 |
| 2023-05-26 | $15.24 | $15.30 | $15.00 | $15.19 | $15.19 | 1,630,740 |
| 2023-05-25 | $15.29 | $15.38 | $15.10 | $15.19 | $15.19 | 2,339,340 |
| 2023-05-24 | $15.24 | $15.43 | $15.18 | $15.30 | $15.30 | 2,094,620 |
| 2023-05-23 | $15.56 | $15.74 | $15.36 | $15.36 | $15.36 | 2,078,830 |
| 2023-05-22 | $15.34 | $15.50 | $15.20 | $15.40 | $15.40 | 2,246,400 |
| 2023-05-19 | $15.54 | $15.57 | $15.31 | $15.35 | $15.35 | 2,030,740 |
| 2023-05-18 | $15.65 | $15.67 | $15.30 | $15.54 | $15.54 | 2,741,130 |
| 2023-05-17 | $15.40 | $15.64 | $15.34 | $15.56 | $15.56 | 2,515,330 |
| 2023-05-16 | $15.49 | $15.76 | $15.37 | $15.57 | $15.57 | 4,107,930 |
| 2023-05-15 | $15.30 | $15.45 | $15.10 | $15.42 | $15.42 | 3,466,130 |
| 2023-05-12 | $15.33 | $15.42 | $15.23 | $15.26 | $15.26 | 2,211,300 |
| 2023-05-11 | $15.07 | $15.33 | $15.00 | $15.28 | $15.28 | 2,687,540 |
| 2023-05-10 | $14.87 | $15.20 | $14.83 | $15.00 | $15.00 | 2,739,600 |
| 2023-05-09 | $15.36 | $15.46 | $14.85 | $14.85 | $14.85 | 3,963,540 |
| 2023-05-08 | $15.30 | $15.50 | $15.05 | $15.19 | $15.19 | 4,151,860 |
| 2023-05-05 | $15.14 | $15.27 | $14.95 | $15.23 | $15.23 | 4,903,600 |
| 2023-05-04 | $14.56 | $15.33 | $14.51 | $15.10 | $15.10 | 11,992,630 |
| 2023-05-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2023-05-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2023-04-28 | $13.69 | $13.98 | $13.69 | $13.96 | $13.96 | 1,709,830 |
| 2023-04-27 | $13.59 | $13.88 | $13.51 | $13.78 | $13.78 | 1,537,940 |
| 2023-04-26 | $13.46 | $13.66 | $13.41 | $13.59 | $13.59 | 1,013,960 |
| 2023-04-25 | $13.65 | $13.68 | $13.23 | $13.46 | $13.46 | 1,788,280 |
| 2023-04-24 | $13.62 | $13.76 | $13.53 | $13.65 | $13.65 | 1,365,630 |
| 2023-04-21 | $13.93 | $14.01 | $13.62 | $13.62 | $13.62 | 1,537,650 |
| 2023-04-20 | $13.97 | $14.00 | $13.88 | $13.93 | $13.93 | 1,105,060 |
| 2023-04-19 | $14.08 | $14.17 | $13.98 | $13.98 | $13.98 | 1,176,690 |
| 2023-04-18 | $14.01 | $14.27 | $14.01 | $14.09 | $14.09 | 1,933,730 |
| 2023-04-17 | $13.91 | $14.12 | $13.91 | $14.01 | $14.01 | 1,208,700 |
| 2023-04-14 | $14.03 | $14.19 | $13.97 | $13.98 | $13.98 | 1,111,470 |
| 2023-04-13 | $14.15 | $14.15 | $13.95 | $14.03 | $14.03 | 1,012,850 |
| 2023-04-12 | $14.01 | $14.18 | $13.97 | $14.09 | $14.09 | 1,058,770 |
| 2023-04-11 | $13.96 | $14.08 | $13.91 | $14.02 | $14.02 | 1,162,140 |
| 2023-04-10 | $14.28 | $14.29 | $13.89 | $13.92 | $13.92 | 2,120,230 |
| 2023-04-07 | $14.20 | $14.30 | $14.14 | $14.25 | $14.25 | 1,526,280 |
| 2023-04-06 | $14.38 | $14.50 | $14.20 | $14.23 | $14.23 | 1,936,290 |
| 2023-04-05 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2023-04-04 | $14.58 | $14.62 | $14.31 | $14.31 | $14.31 | 1,829,400 |
| 2023-04-03 | $14.65 | $14.72 | $14.46 | $14.59 | $14.59 | 1,413,250 |
| 2023-03-31 | $14.38 | $14.60 | $14.33 | $14.58 | $14.58 | 1,745,900 |
| 2023-03-30 | $14.41 | $14.44 | $14.19 | $14.31 | $14.31 | 1,039,130 |
| 2023-03-29 | $14.55 | $14.59 | $14.32 | $14.36 | $14.36 | 1,123,030 |
| 2023-03-28 | $14.62 | $14.66 | $14.35 | $14.55 | $14.55 | 1,259,200 |
| 2023-03-27 | $14.77 | $14.80 | $14.50 | $14.59 | $14.59 | 1,716,300 |
| 2023-03-24 | $14.79 | $14.85 | $14.68 | $14.77 | $14.77 | 1,107,690 |
| 2023-03-23 | $14.71 | $14.79 | $14.58 | $14.79 | $14.79 | 1,533,030 |
| 2023-03-22 | $14.77 | $14.83 | $14.67 | $14.73 | $14.73 | 1,477,810 |
| 2023-03-21 | $14.36 | $14.72 | $14.33 | $14.69 | $14.69 | 2,019,400 |
| 2023-03-20 | $14.35 | $14.44 | $14.20 | $14.36 | $14.36 | 1,523,600 |
| 2023-03-17 | $14.44 | $14.57 | $14.35 | $14.46 | $14.46 | 1,532,150 |
| 2023-03-16 | $14.49 | $14.57 | $14.30 | $14.43 | $14.43 | 1,681,800 |
| 2023-03-15 | $14.33 | $14.52 | $14.29 | $14.46 | $14.46 | 1,720,400 |
| 2023-03-14 | $14.46 | $14.57 | $14.13 | $14.20 | $14.20 | 2,706,190 |
| 2023-03-13 | $14.51 | $14.64 | $14.43 | $14.48 | $14.48 | 1,334,940 |
| 2023-03-10 | $14.61 | $14.71 | $14.55 | $14.55 | $14.55 | 1,580,490 |
| 2023-03-09 | $14.80 | $14.82 | $14.60 | $14.77 | $14.77 | 1,840,330 |
| 2023-03-08 | $14.65 | $14.82 | $14.56 | $14.79 | $14.79 | 1,903,430 |
| 2023-03-07 | $15.24 | $15.24 | $14.64 | $14.65 | $14.65 | 3,320,900 |
| 2023-03-06 | $15.16 | $15.21 | $15.01 | $15.11 | $15.11 | 2,057,870 |
| 2023-03-03 | $15.25 | $15.37 | $15.03 | $15.15 | $15.15 | 2,347,000 |
| 2023-03-02 | $15.34 | $15.40 | $15.23 | $15.30 | $15.30 | 2,279,400 |
| 2023-03-01 | $15.42 | $15.42 | $15.23 | $15.36 | $15.36 | 2,060,830 |
| 2023-02-28 | $15.05 | $15.45 | $15.05 | $15.31 | $15.31 | 2,640,460 |
| 2023-02-27 | $15.21 | $15.25 | $15.05 | $15.05 | $15.05 | 2,489,420 |
| 2023-02-24 | $15.30 | $15.38 | $15.16 | $15.36 | $15.36 | 2,513,480 |
| 2023-02-23 | $15.57 | $15.57 | $15.22 | $15.31 | $15.31 | 4,274,220 |
| 2023-02-22 | $15.60 | $15.66 | $15.45 | $15.60 | $15.60 | 5,339,200 |
| 2023-02-21 | $15.58 | $15.58 | $15.31 | $15.51 | $15.51 | 4,786,890 |
| 2023-02-20 | $15.24 | $15.62 | $15.18 | $15.62 | $15.62 | 7,138,590 |
| 2023-02-17 | $15.12 | $15.60 | $15.08 | $15.27 | $15.27 | 6,119,140 |
| 2023-02-16 | $15.30 | $15.68 | $15.00 | $15.17 | $15.17 | 7,017,810 |
| 2023-02-15 | $15.38 | $15.49 | $15.20 | $15.33 | $15.33 | 3,060,080 |
| 2023-02-14 | $15.48 | $15.52 | $15.28 | $15.34 | $15.34 | 2,987,040 |
| 2023-02-13 | $15.24 | $15.61 | $15.24 | $15.44 | $15.44 | 5,279,970 |
| 2023-02-10 | $15.20 | $15.31 | $15.12 | $15.23 | $15.23 | 4,839,510 |
| 2023-02-09 | $14.50 | $15.35 | $14.46 | $15.16 | $15.16 | 8,122,770 |
| 2023-02-08 | $14.80 | $14.80 | $14.55 | $14.57 | $14.57 | 2,304,300 |
| 2023-02-07 | $14.66 | $14.75 | $14.63 | $14.74 | $14.74 | 2,364,990 |
| 2023-02-06 | $14.88 | $14.88 | $14.61 | $14.66 | $14.66 | 2,955,600 |
| 2023-02-03 | $14.90 | $15.06 | $14.75 | $14.91 | $14.91 | 3,568,430 |
| 2023-02-02 | $14.99 | $15.07 | $14.80 | $14.92 | $14.92 | 3,472,540 |
| 2023-02-01 | $14.67 | $15.02 | $14.55 | $15.00 | $15.00 | 5,477,880 |
| 2023-01-31 | $14.80 | $15.07 | $14.75 | $14.92 | $14.92 | 2,855,000 |
| 2023-01-30 | $14.79 | $14.91 | $14.71 | $14.86 | $14.86 | 3,178,810 |
| 2023-01-20 | $14.65 | $14.73 | $14.52 | $14.69 | $14.69 | 2,244,200 |
| 2023-01-19 | $14.55 | $14.69 | $14.34 | $14.69 | $14.69 | 3,072,930 |
| 2023-01-18 | $14.80 | $14.80 | $14.52 | $14.58 | $14.58 | 3,233,650 |
| 2023-01-17 | $15.13 | $15.13 | $14.70 | $14.72 | $14.72 | 4,101,660 |
| 2023-01-16 | $14.97 | $15.24 | $14.85 | $15.15 | $15.15 | 4,880,490 |
| 2023-01-13 | $14.68 | $15.07 | $14.64 | $14.97 | $14.97 | 4,449,700 |
| 2023-01-12 | $14.59 | $14.76 | $14.50 | $14.66 | $14.66 | 3,657,530 |
| 2023-01-11 | $15.00 | $15.18 | $14.65 | $14.67 | $14.67 | 4,764,200 |
| 2023-01-10 | $14.95 | $15.29 | $14.91 | $14.97 | $14.97 | 4,358,060 |
| 2023-01-09 | $14.98 | $15.09 | $14.80 | $15.06 | $15.06 | 4,822,290 |
| 2023-01-06 | $15.39 | $15.45 | $14.76 | $14.88 | $14.88 | 9,995,580 |
| 2023-01-05 | $15.35 | $15.74 | $15.05 | $15.55 | $15.55 | 9,958,540 |
| 2023-01-04 | $15.33 | $15.74 | $15.09 | $15.40 | $15.40 | 8,898,210 |
| 2023-01-03 | $15.56 | $16.28 | $15.31 | $15.50 | $15.50 | 15,201,150 |
| 2023-01-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-30 | $15.08 | $15.75 | $14.85 | $15.69 | $15.69 | 13,484,630 |
| 2022-12-29 | $15.09 | $15.38 | $14.80 | $15.08 | $15.08 | 10,204,390 |
| 2022-12-28 | $14.80 | $15.48 | $14.63 | $15.39 | $15.39 | 15,166,940 |
| 2022-12-27 | $14.45 | $15.10 | $14.30 | $14.93 | $14.93 | 12,130,170 |
| 2022-12-26 | $14.54 | $14.77 | $14.34 | $14.48 | $14.48 | 6,004,390 |
| 2022-12-23 | $14.80 | $14.86 | $14.31 | $14.42 | $14.42 | 7,090,200 |
| 2022-12-22 | $14.36 | $15.55 | $14.36 | $14.88 | $14.88 | 9,178,170 |
| 2022-12-21 | $14.38 | $14.66 | $14.28 | $14.34 | $14.34 | 2,375,410 |
| 2022-12-20 | $14.49 | $14.64 | $14.27 | $14.29 | $14.29 | 3,004,940 |
| 2022-12-19 | $14.74 | $15.08 | $14.49 | $14.58 | $14.58 | 3,968,130 |
| 2022-12-16 | $14.54 | $14.88 | $14.28 | $14.72 | $14.72 | 5,062,450 |
| 2022-12-15 | $14.50 | $14.94 | $14.40 | $14.47 | $14.47 | 6,360,630 |
| 2022-12-14 | $13.76 | $14.60 | $13.66 | $14.50 | $14.50 | 7,076,340 |
| 2022-12-13 | $13.67 | $13.87 | $13.44 | $13.80 | $13.80 | 2,295,430 |
| 2022-12-12 | $13.64 | $13.98 | $13.64 | $13.68 | $13.68 | 2,435,200 |
| 2022-12-09 | $13.96 | $13.98 | $13.61 | $13.69 | $13.69 | 2,794,790 |
| 2022-12-08 | $14.29 | $14.33 | $13.93 | $13.95 | $13.95 | 3,067,930 |
| 2022-12-07 | $14.33 | $14.40 | $14.03 | $14.24 | $14.24 | 3,524,400 |
| 2022-12-06 | $14.43 | $14.88 | $14.32 | $14.35 | $14.35 | 3,936,360 |
| 2022-12-05 | $14.60 | $14.60 | $14.40 | $14.51 | $14.51 | 2,040,600 |
| 2022-12-01 | $14.29 | $14.50 | $14.21 | $14.25 | $14.25 | 2,051,900 |
| 2022-11-30 | $14.45 | $14.48 | $14.14 | $14.25 | $14.25 | 1,355,890 |
| 2022-11-29 | $14.05 | $14.35 | $13.91 | $14.33 | $14.33 | 1,683,770 |
| 2022-11-28 | $14.09 | $14.26 | $13.91 | $14.00 | $14.00 | 1,182,840 |
| 2022-11-25 | $14.35 | $14.46 | $14.10 | $14.10 | $14.10 | 901,010 |
| 2022-11-24 | $14.26 | $14.47 | $14.22 | $14.36 | $14.36 | 1,146,200 |
| 2022-11-23 | $14.36 | $14.40 | $13.98 | $14.27 | $14.27 | 2,102,400 |
| 2022-11-22 | $14.49 | $14.83 | $14.26 | $14.37 | $14.37 | 2,527,380 |
| 2022-11-21 | $14.39 | $14.52 | $14.26 | $14.52 | $14.52 | 1,422,450 |
| 2022-11-18 | $14.52 | $14.64 | $14.37 | $14.39 | $14.39 | 1,260,870 |
| 2022-11-17 | $14.36 | $14.51 | $14.22 | $14.50 | $14.50 | 1,400,530 |
| 2022-11-16 | $14.42 | $14.48 | $14.35 | $14.39 | $14.39 | 1,574,880 |
| 2022-11-15 | $14.28 | $14.53 | $14.25 | $14.42 | $14.42 | 1,868,680 |
| 2022-11-14 | $14.39 | $14.53 | $14.28 | $14.36 | $14.36 | 1,543,460 |
| 2022-11-11 | $14.60 | $14.74 | $14.34 | $14.35 | $14.35 | 1,883,960 |
| 2022-11-10 | $14.35 | $14.61 | $14.34 | $14.47 | $14.47 | 1,692,830 |
| 2022-11-09 | $14.52 | $14.58 | $14.35 | $14.36 | $14.36 | 1,234,740 |
| 2022-11-08 | $14.58 | $14.60 | $14.28 | $14.57 | $14.57 | 2,032,150 |
| 2022-11-07 | $14.28 | $14.65 | $14.21 | $14.59 | $14.59 | 2,924,070 |
| 2022-11-04 | $14.19 | $14.34 | $14.19 | $14.22 | $14.22 | 1,928,610 |
| 2022-11-03 | $14.30 | $14.30 | $14.01 | $14.26 | $14.26 | 1,768,060 |
| 2022-11-02 | $14.04 | $14.29 | $13.98 | $14.26 | $14.26 | 2,570,340 |
| 2022-11-01 | $13.74 | $14.05 | $13.55 | $14.05 | $14.05 | 2,357,250 |
| 2022-10-31 | $13.40 | $13.75 | $13.30 | $13.65 | $13.65 | 1,945,010 |
| 2022-10-28 | $13.76 | $13.86 | $13.25 | $13.37 | $13.37 | 2,233,870 |
| 2022-10-27 | $13.89 | $13.98 | $13.75 | $13.85 | $13.85 | 1,559,120 |
| 2022-10-26 | $13.68 | $14.05 | $13.60 | $13.90 | $13.90 | 1,561,230 |
| 2022-10-25 | $13.62 | $13.78 | $13.47 | $13.67 | $13.67 | 1,288,600 |
| 2022-10-24 | $13.88 | $13.88 | $13.55 | $13.62 | $13.62 | 1,725,960 |
| 2022-10-21 | $14.00 | $14.04 | $13.71 | $13.80 | $13.80 | 1,358,850 |
| 2022-10-20 | $13.88 | $14.23 | $13.83 | $13.99 | $13.99 | 2,177,850 |
| 2022-10-19 | $13.97 | $14.01 | $13.83 | $13.91 | $13.91 | 1,097,790 |
| 2022-10-18 | $13.90 | $14.10 | $13.76 | $13.99 | $13.99 | 1,589,060 |
| 2022-10-17 | $13.92 | $14.03 | $13.83 | $13.92 | $13.92 | 1,296,700 |
| 2022-10-14 | $13.90 | $14.12 | $13.80 | $14.01 | $14.01 | 2,044,760 |
| 2022-10-13 | $13.77 | $13.99 | $13.71 | $13.87 | $13.87 | 1,717,160 |
| 2022-10-12 | $13.50 | $13.75 | $13.35 | $13.75 | $13.75 | 1,493,820 |
| 2022-10-11 | $13.47 | $13.56 | $13.12 | $13.43 | $13.43 | 1,512,330 |
| 2022-10-10 | $13.65 | $13.77 | $13.44 | $13.50 | $13.50 | 1,949,640 |
| 2022-09-30 | $13.44 | $13.88 | $13.41 | $13.62 | $13.62 | 3,275,770 |
| 2022-09-29 | $13.03 | $13.50 | $13.03 | $13.42 | $13.42 | 3,124,560 |
| 2022-09-28 | $13.16 | $13.24 | $13.03 | $13.05 | $13.05 | 2,147,930 |
| 2022-09-27 | $12.64 | $13.17 | $12.41 | $13.10 | $13.10 | 2,711,000 |
| 2022-09-26 | $12.65 | $12.81 | $12.44 | $12.45 | $12.45 | 1,937,630 |
| 2022-09-23 | $12.90 | $13.00 | $12.68 | $12.73 | $12.73 | 1,232,700 |
| 2022-09-22 | $13.10 | $13.18 | $12.89 | $12.90 | $12.90 | 1,379,300 |
| 2022-09-21 | $12.95 | $13.18 | $12.83 | $13.12 | $13.12 | 1,347,600 |
| 2022-09-20 | $13.22 | $13.25 | $12.98 | $13.02 | $13.02 | 1,531,230 |
| 2022-09-19 | $13.26 | $13.38 | $12.97 | $13.11 | $13.11 | 1,916,030 |
| 2022-09-16 | $13.80 | $13.85 | $13.18 | $13.23 | $13.23 | 2,245,200 |
| 2022-09-15 | $13.93 | $14.07 | $13.61 | $13.78 | $13.78 | 1,903,630 |
| 2022-09-14 | $13.88 | $13.97 | $13.73 | $13.94 | $13.94 | 1,685,470 |
| 2022-09-13 | $14.11 | $14.20 | $14.00 | $14.07 | $14.07 | 1,618,020 |
| 2022-09-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-09-09 | $14.03 | $14.09 | $13.92 | $13.99 | $13.99 | 1,310,050 |
| 2022-09-08 | $13.91 | $14.13 | $13.90 | $13.94 | $13.94 | 1,785,120 |
| 2022-09-07 | $13.90 | $14.24 | $13.90 | $13.97 | $13.97 | 2,351,840 |
| 2022-09-06 | $13.69 | $14.24 | $13.60 | $13.98 | $13.98 | 4,378,040 |
| 2022-09-05 | $13.52 | $13.88 | $13.51 | $13.63 | $13.63 | 2,065,240 |
| 2022-09-02 | $13.41 | $13.59 | $13.41 | $13.53 | $13.53 | 1,706,170 |
| 2022-09-01 | $13.49 | $13.60 | $13.30 | $13.41 | $13.41 | 2,105,500 |
| 2022-08-31 | $13.48 | $13.58 | $13.18 | $13.44 | $13.44 | 3,569,950 |
| 2022-08-30 | $13.11 | $13.63 | $13.03 | $13.45 | $13.45 | 5,405,890 |
| 2022-08-29 | $12.61 | $12.99 | $12.58 | $12.98 | $12.98 | 2,142,460 |
| 2022-08-26 | $12.71 | $12.88 | $12.69 | $12.72 | $12.72 | 1,298,200 |
| 2022-08-25 | $12.80 | $12.89 | $12.62 | $12.71 | $12.71 | 1,867,140 |
| 2022-08-24 | $13.07 | $13.12 | $12.78 | $12.81 | $12.81 | 2,743,060 |
| 2022-08-23 | $13.15 | $13.15 | $13.01 | $13.05 | $13.05 | 1,336,920 |
| 2022-08-22 | $13.10 | $13.13 | $12.95 | $13.13 | $13.13 | 2,322,090 |
| 2022-08-19 | $13.18 | $13.45 | $13.11 | $13.12 | $13.12 | 2,712,660 |
| 2022-08-18 | $13.33 | $13.33 | $13.13 | $13.16 | $13.16 | 1,997,350 |
| 2022-08-17 | $13.30 | $13.38 | $13.20 | $13.32 | $13.32 | 1,724,300 |
| 2022-08-16 | $13.36 | $13.49 | $13.25 | $13.28 | $13.28 | 1,781,030 |
| 2022-08-15 | $13.50 | $13.52 | $13.30 | $13.35 | $13.35 | 1,782,100 |
| 2022-08-12 | $13.49 | $13.66 | $13.38 | $13.54 | $13.54 | 1,810,900 |
| 2022-08-11 | $13.19 | $13.56 | $13.16 | $13.45 | $13.45 | 2,796,830 |
| 2022-08-10 | $13.30 | $13.33 | $13.06 | $13.12 | $13.12 | 2,416,390 |
| 2022-08-09 | $13.30 | $13.32 | $13.18 | $13.27 | $13.27 | 1,316,400 |
| 2022-08-08 | $13.22 | $13.36 | $13.16 | $13.32 | $13.32 | 1,877,090 |
| 2022-08-05 | $13.24 | $13.34 | $13.10 | $13.32 | $13.32 | 1,883,480 |
| 2022-08-04 | $13.10 | $13.22 | $13.04 | $13.21 | $13.21 | 1,268,070 |
| 2022-08-03 | $13.31 | $13.49 | $13.00 | $13.09 | $13.09 | 2,898,950 |
| 2022-08-02 | $14.00 | $14.00 | $13.22 | $13.28 | $13.28 | 3,615,230 |
| 2022-08-01 | $14.29 | $14.38 | $14.06 | $14.06 | $14.06 | 2,262,500 |
| 2022-07-29 | $14.58 | $14.69 | $14.28 | $14.28 | $14.28 | 1,973,440 |
| 2022-07-28 | $14.86 | $14.93 | $14.55 | $14.60 | $14.60 | 2,965,670 |
| 2022-07-27 | $14.50 | $15.76 | $14.33 | $14.69 | $14.69 | 6,450,400 |
| 2022-07-26 | $14.13 | $14.40 | $14.10 | $14.33 | $14.33 | 2,567,200 |
| 2022-07-25 | $14.81 | $14.85 | $13.87 | $14.13 | $14.13 | 5,867,200 |
| 2022-07-22 | $15.09 | $15.35 | $14.70 | $14.87 | $14.87 | 3,319,820 |
| 2022-07-21 | $14.87 | $15.15 | $14.60 | $15.04 | $15.04 | 4,916,940 |
| 2022-07-20 | $14.23 | $15.21 | $14.20 | $14.87 | $14.87 | 6,064,860 |
| 2022-07-19 | $13.96 | $14.28 | $13.95 | $14.21 | $14.21 | 2,838,730 |
| 2022-07-18 | $13.27 | $14.09 | $13.27 | $13.96 | $13.96 | 4,725,990 |
| 2022-07-15 | $13.55 | $13.55 | $13.25 | $13.25 | $13.25 | 2,281,570 |
| 2022-07-14 | $13.58 | $13.68 | $13.49 | $13.55 | $13.55 | 1,553,700 |
| 2022-07-13 | $13.53 | $13.62 | $13.39 | $13.55 | $13.55 | 1,271,750 |
| 2022-07-12 | $13.65 | $13.71 | $13.45 | $13.50 | $13.50 | 1,547,340 |
| 2022-07-11 | $13.77 | $13.80 | $13.58 | $13.75 | $13.75 | 1,351,800 |
| 2022-07-08 | $13.71 | $13.88 | $13.71 | $13.88 | $13.88 | 1,311,760 |
| 2022-07-07 | $13.70 | $13.81 | $13.65 | $13.67 | $13.67 | 1,447,300 |
| 2022-07-06 | $14.00 | $14.00 | $13.66 | $13.72 | $13.72 | 1,909,000 |
| 2022-07-05 | $14.18 | $14.27 | $13.81 | $13.97 | $13.97 | 2,434,760 |
| 2022-07-04 | $14.17 | $14.24 | $14.00 | $14.17 | $14.17 | 2,227,270 |
| 2022-07-01 | $13.90 | $14.80 | $13.90 | $14.16 | $14.16 | 4,726,480 |
| 2022-06-30 | $13.86 | $14.14 | $13.86 | $14.01 | $14.01 | 3,032,580 |
| 2022-06-29 | $13.95 | $14.35 | $13.76 | $13.77 | $13.77 | 4,470,360 |
| 2022-06-28 | $13.95 | $13.98 | $13.83 | $13.95 | $13.95 | 3,170,270 |
| 2022-06-27 | $14.12 | $14.27 | $13.88 | $13.95 | $13.95 | 3,065,820 |
| 2022-06-24 | $14.03 | $14.16 | $13.98 | $14.12 | $14.12 | 1,776,060 |
| 2022-06-23 | $13.86 | $14.05 | $13.75 | $14.02 | $14.02 | 1,467,410 |
| 2022-06-22 | $14.12 | $14.14 | $13.82 | $13.86 | $13.86 | 1,063,160 |
| 2022-06-21 | $14.24 | $14.28 | $13.96 | $14.07 | $14.07 | 1,709,830 |
| 2022-06-20 | $14.04 | $14.59 | $13.92 | $14.24 | $14.24 | 2,403,050 |
| 2022-06-17 | $14.64 | $14.78 | $13.93 | $14.10 | $14.10 | 3,536,820 |
| 2022-06-16 | $14.05 | $14.50 | $13.94 | $14.50 | $14.50 | 4,028,520 |
| 2022-06-15 | $13.90 | $14.10 | $13.84 | $13.97 | $13.97 | 2,428,100 |
| 2022-06-14 | $13.72 | $13.85 | $13.32 | $13.85 | $13.85 | 1,964,180 |
| 2022-06-13 | $13.74 | $13.97 | $13.61 | $13.81 | $13.81 | 2,008,510 |
| 2022-06-10 | $13.78 | $14.06 | $13.65 | $13.89 | $13.89 | 1,772,520 |
| 2022-06-09 | $14.37 | $14.37 | $13.80 | $13.83 | $13.83 | 3,043,610 |
| 2022-06-08 | $14.99 | $14.99 | $14.22 | $14.38 | $14.38 | 3,316,550 |
| 2022-06-07 | $14.98 | $15.05 | $14.73 | $14.84 | $14.84 | 2,074,560 |
| 2022-06-06 | $14.65 | $15.18 | $14.58 | $14.91 | $14.91 | 3,462,240 |
| 2022-06-02 | $15.28 | $15.28 | $14.65 | $14.65 | $14.65 | 5,264,820 |
| 2022-06-01 | $17.67 | $17.67 | $15.26 | $15.40 | $15.40 | 8,610,110 |
| 2022-05-31 | $15.70 | $16.20 | $15.41 | $16.16 | $16.16 | 2,407,770 |
| 2022-05-30 | $15.71 | $15.80 | $15.55 | $15.78 | $15.78 | 1,422,980 |
| 2022-05-27 | $15.31 | $15.98 | $15.30 | $15.79 | $15.79 | 3,037,700 |
| 2022-05-26 | $15.41 | $15.61 | $15.26 | $15.30 | $15.30 | 1,307,700 |
| 2022-05-25 | $15.13 | $15.55 | $15.13 | $15.46 | $15.46 | 1,626,210 |
| 2022-05-24 | $15.99 | $16.10 | $15.26 | $15.28 | $15.28 | 2,561,450 |
| 2022-05-23 | $16.05 | $16.10 | $15.70 | $15.80 | $15.80 | 2,444,730 |
| 2022-05-20 | $16.08 | $16.23 | $15.92 | $16.11 | $16.11 | 1,916,100 |
| 2022-05-19 | $15.80 | $16.15 | $15.70 | $16.10 | $16.10 | 2,931,730 |
| 2022-05-18 | $15.56 | $16.11 | $15.53 | $15.99 | $15.99 | 4,180,430 |
| 2022-05-17 | $15.79 | $16.00 | $15.35 | $15.72 | $15.72 | 3,092,480 |
| 2022-05-16 | $15.39 | $16.18 | $15.12 | $15.79 | $15.79 | 3,248,550 |
| 2022-05-13 | $15.09 | $15.54 | $14.96 | $15.29 | $15.29 | 1,852,770 |
| 2022-05-12 | $14.60 | $15.28 | $14.00 | $15.11 | $15.11 | 1,951,570 |
| 2022-05-11 | $15.15 | $15.17 | $14.73 | $14.75 | $14.75 | 1,862,100 |
| 2022-05-10 | $14.87 | $15.08 | $14.63 | $15.01 | $15.01 | 1,468,890 |
| 2022-05-09 | $14.60 | $15.12 | $14.30 | $14.98 | $14.98 | 1,812,920 |
| 2022-05-06 | $14.43 | $14.74 | $14.20 | $14.44 | $14.44 | 1,452,420 |
| 2022-05-05 | $14.32 | $14.82 | $13.80 | $14.61 | $14.61 | 2,694,710 |
| 2022-05-04 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-05-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2022-04-29 | $13.12 | $14.17 | $13.00 | $14.02 | $14.02 | 2,821,060 |
| 2022-04-28 | $13.80 | $14.05 | $12.79 | $13.19 | $13.19 | 3,870,650 |
| 2022-04-27 | $14.00 | $14.49 | $13.45 | $14.21 | $14.21 | 2,691,120 |
| 2022-04-26 | $14.72 | $15.27 | $14.03 | $14.08 | $14.08 | 3,367,940 |
| 2022-04-25 | $16.50 | $16.53 | $14.98 | $14.98 | $14.98 | 4,894,580 |
| 2022-04-22 | $15.90 | $16.96 | $15.85 | $16.64 | $16.64 | 4,251,470 |
| 2022-04-21 | $16.58 | $17.32 | $16.20 | $16.20 | $16.20 | 4,643,420 |
| 2022-04-20 | $16.36 | $17.06 | $16.20 | $16.53 | $16.53 | 5,083,300 |
| 2022-04-19 | $16.49 | $16.68 | $16.11 | $16.23 | $16.23 | 3,163,700 |
| 2022-04-18 | $16.68 | $17.05 | $16.30 | $16.44 | $16.44 | 4,298,800 |
| 2022-04-15 | $16.88 | $17.87 | $16.64 | $17.05 | $17.05 | 7,643,420 |
| 2022-04-14 | $16.26 | $17.06 | $16.13 | $17.05 | $17.05 | 4,066,570 |
| 2022-04-13 | $16.39 | $16.50 | $16.04 | $16.20 | $16.20 | 1,399,950 |
| 2022-04-12 | $15.70 | $16.52 | $15.70 | $16.40 | $16.40 | 2,455,700 |
| 2022-04-11 | $16.58 | $16.65 | $15.70 | $15.91 | $15.91 | 2,932,760 |
| 2022-04-08 | $16.76 | $16.88 | $16.23 | $16.43 | $16.43 | 1,798,980 |
| 2022-04-07 | $17.23 | $17.23 | $16.61 | $16.81 | $16.81 | 2,480,050 |
| 2022-04-06 | $17.13 | $17.36 | $16.96 | $17.24 | $17.24 | 2,305,700 |
| 2022-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-04-01 | $17.34 | $17.65 | $16.92 | $17.20 | $17.20 | 4,636,510 |
| 2022-03-31 | $17.48 | $17.95 | $17.40 | $17.57 | $17.57 | 3,842,630 |
| 2022-03-30 | $16.66 | $17.77 | $16.66 | $17.65 | $17.65 | 5,106,620 |
| 2022-03-29 | $16.88 | $16.97 | $16.50 | $16.68 | $16.68 | 2,376,090 |
| 2022-03-28 | $17.18 | $17.22 | $16.69 | $16.75 | $16.75 | 2,871,900 |
| 2022-03-25 | $17.46 | $17.95 | $16.86 | $17.22 | $17.22 | 7,803,670 |
| 2022-03-24 | $16.75 | $17.50 | $16.44 | $17.34 | $17.34 | 8,580,720 |
| 2022-03-23 | $16.54 | $17.15 | $16.50 | $16.78 | $16.78 | 3,984,540 |
| 2022-03-22 | $16.10 | $16.75 | $16.10 | $16.59 | $16.59 | 3,134,970 |
| 2022-03-21 | $15.86 | $16.50 | $15.83 | $16.45 | $16.45 | 3,644,610 |
| 2022-03-18 | $15.69 | $15.95 | $15.52 | $15.86 | $15.86 | 2,029,370 |
| 2022-03-17 | $15.78 | $16.20 | $15.67 | $15.69 | $15.69 | 2,262,300 |
| 2022-03-16 | $15.57 | $15.76 | $15.00 | $15.67 | $15.67 | 1,879,680 |
| 2022-03-15 | $16.00 | $16.17 | $15.30 | $15.32 | $15.32 | 1,339,140 |
| 2022-03-14 | $16.60 | $16.68 | $16.01 | $16.01 | $16.01 | 993,620 |
| 2022-03-10 | $16.04 | $16.48 | $16.04 | $16.25 | $16.25 | 1,705,800 |
| 2022-03-09 | $16.25 | $16.25 | $15.00 | $15.79 | $15.79 | 2,137,790 |
| 2022-03-08 | $16.70 | $16.87 | $15.91 | $16.13 | $16.13 | 2,426,590 |
| 2022-03-07 | $16.80 | $17.00 | $16.58 | $16.70 | $16.70 | 1,278,910 |
| 2022-03-04 | $16.90 | $17.07 | $16.72 | $16.84 | $16.84 | 1,067,500 |
| 2022-03-03 | $17.20 | $17.20 | $16.81 | $16.96 | $16.96 | 1,266,750 |
| 2022-03-02 | $17.04 | $17.19 | $16.89 | $17.10 | $17.10 | 1,010,940 |
| 2022-03-01 | $17.00 | $17.23 | $16.87 | $17.09 | $17.09 | 2,366,180 |
| 2022-02-28 | $17.03 | $17.11 | $16.56 | $16.93 | $16.93 | 2,292,060 |
| 2022-02-25 | $16.71 | $17.30 | $16.71 | $16.97 | $16.97 | 2,056,170 |
| 2022-02-24 | $17.33 | $17.50 | $16.23 | $16.69 | $16.69 | 2,967,060 |
| 2022-02-23 | $17.23 | $17.55 | $17.23 | $17.37 | $17.37 | 2,488,100 |
| 2022-02-22 | $17.96 | $17.96 | $17.15 | $17.15 | $17.15 | 2,397,090 |
| 2022-02-21 | $17.60 | $17.80 | $17.25 | $17.80 | $17.80 | 3,002,270 |
| 2022-02-18 | $17.67 | $17.67 | $17.22 | $17.48 | $17.48 | 1,604,230 |
| 2022-02-17 | $17.80 | $17.90 | $17.53 | $17.56 | $17.56 | 1,181,200 |
| 2022-02-16 | $17.84 | $18.02 | $17.71 | $17.80 | $17.80 | 1,582,060 |
| 2022-02-15 | $17.86 | $17.94 | $17.52 | $17.77 | $17.77 | 1,182,910 |
| 2022-02-14 | $17.94 | $18.00 | $17.70 | $17.90 | $17.90 | 766,360 |
| 2022-02-11 | $18.25 | $18.27 | $17.78 | $17.83 | $17.83 | 1,476,560 |
| 2022-02-10 | $18.39 | $18.54 | $18.15 | $18.31 | $18.31 | 840,700 |
| 2022-02-09 | $18.19 | $18.49 | $18.18 | $18.45 | $18.45 | 1,111,730 |
| 2022-02-08 | $17.85 | $18.23 | $17.82 | $18.23 | $18.23 | 1,319,040 |
| 2022-02-07 | $17.80 | $18.16 | $17.77 | $17.92 | $17.92 | 961,160 |
| 2022-02-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-02-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-01-28 | $17.63 | $17.88 | $17.36 | $17.70 | $17.70 | 1,054,450 |
| 2022-01-27 | $17.65 | $18.26 | $17.28 | $17.31 | $17.31 | 1,424,100 |
| 2022-01-26 | $17.84 | $18.24 | $17.62 | $18.03 | $18.03 | 1,268,470 |
| 2022-01-25 | $18.55 | $18.72 | $16.70 | $17.78 | $17.78 | 1,630,700 |
| 2022-01-24 | $18.76 | $18.81 | $18.48 | $18.56 | $18.56 | 1,065,390 |
| 2022-01-21 | $19.79 | $20.08 | $18.60 | $18.76 | $18.76 | 2,498,290 |
| 2022-01-20 | $20.50 | $20.59 | $19.70 | $19.90 | $19.90 | 1,969,140 |
| 2022-01-19 | $20.36 | $20.54 | $20.07 | $20.50 | $20.50 | 967,330 |
| 2022-01-18 | $20.90 | $21.29 | $20.32 | $20.34 | $20.34 | 2,467,530 |
| 2022-01-17 | $20.96 | $20.96 | $20.55 | $20.92 | $20.92 | 1,504,660 |
| 2022-01-14 | $20.72 | $21.09 | $20.55 | $20.73 | $20.73 | 2,151,290 |
| 2022-01-13 | $21.40 | $21.54 | $20.70 | $20.81 | $20.81 | 2,881,720 |
| 2022-01-12 | $21.15 | $21.95 | $20.99 | $21.55 | $21.55 | 3,467,640 |
| 2022-01-11 | $21.07 | $21.96 | $20.98 | $21.17 | $21.17 | 3,549,790 |
| 2022-01-10 | $20.92 | $21.30 | $20.72 | $21.10 | $21.10 | 3,256,110 |
| 2022-01-07 | $20.00 | $21.42 | $19.90 | $21.17 | $21.17 | 6,525,910 |
| 2022-01-06 | $19.85 | $20.20 | $19.80 | $20.00 | $20.00 | 1,327,270 |
| 2022-01-05 | $20.38 | $20.49 | $19.83 | $19.95 | $19.95 | 1,257,050 |
| 2022-01-04 | $20.34 | $20.75 | $20.23 | $20.37 | $20.37 | 1,369,700 |
| 2022-01-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2021-12-31 | $19.99 | $20.47 | $19.99 | $20.15 | $20.15 | 1,212,940 |
| 2021-12-30 | $19.99 | $20.14 | $19.81 | $19.95 | $19.95 | 1,035,760 |
| 2021-12-29 | $19.93 | $20.06 | $19.60 | $19.99 | $19.99 | 1,083,900 |
| 2021-12-28 | $19.91 | $19.96 | $19.74 | $19.93 | $19.93 | 1,031,490 |
| 2021-12-27 | $19.64 | $19.90 | $19.43 | $19.86 | $19.86 | 1,223,750 |
| 2021-12-24 | $20.54 | $20.54 | $19.35 | $19.57 | $19.57 | 2,681,360 |
| 2021-12-23 | $20.53 | $20.78 | $20.22 | $20.42 | $20.42 | 1,385,490 |
| 2021-12-22 | $20.31 | $20.73 | $20.21 | $20.64 | $20.64 | 2,171,940 |
| 2021-12-21 | $20.03 | $20.31 | $19.93 | $20.21 | $20.21 | 1,709,370 |
| 2021-12-20 | $20.40 | $20.68 | $19.91 | $19.99 | $19.99 | 3,035,800 |
| 2021-12-17 | $20.66 | $20.89 | $20.48 | $20.55 | $20.55 | 2,397,220 |
| 2021-12-16 | $21.05 | $21.13 | $20.53 | $20.66 | $20.66 | 3,421,690 |
| 2021-12-15 | $21.32 | $21.47 | $21.00 | $21.02 | $21.02 | 3,191,650 |
| 2021-12-14 | $21.77 | $21.77 | $21.25 | $21.31 | $21.31 | 2,668,040 |
| 2021-12-13 | $21.74 | $21.84 | $21.00 | $21.77 | $21.77 | 3,480,000 |
| 2021-12-07 | $23.74 | $24.00 | $22.41 | $22.56 | $22.56 | 5,407,590 |
| 2021-12-06 | $23.38 | $23.93 | $23.09 | $23.53 | $23.53 | 5,240,300 |
| 2021-12-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 5,972,440 |
| 2021-12-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 4,074,980 |
| 2021-12-01 | $23.00 | $23.48 | $22.81 | $23.37 | $23.37 | 3,702,060 |
| 2021-11-30 | $23.06 | $23.20 | $22.65 | $22.99 | $22.99 | 3,301,990 |
| 2021-11-29 | $22.45 | $23.25 | $21.98 | $22.90 | $22.90 | 4,533,900 |
| 2021-11-26 | $22.55 | $23.18 | $21.52 | $22.82 | $22.82 | 5,616,600 |
| 2021-11-25 | $22.64 | $22.99 | $22.40 | $22.55 | $22.55 | 3,574,480 |
| 2021-11-24 | $22.99 | $23.00 | $22.37 | $22.50 | $22.50 | 4,780,920 |
| 2021-11-23 | $21.76 | $23.20 | $21.39 | $23.06 | $23.06 | 7,657,280 |
| 2021-11-22 | $21.60 | $22.05 | $21.36 | $21.76 | $21.76 | 3,072,970 |
| 2021-11-19 | $21.30 | $21.74 | $20.90 | $21.73 | $21.73 | 3,054,720 |
| 2021-11-18 | $21.70 | $21.99 | $21.30 | $21.30 | $21.30 | 3,659,630 |
| 2021-11-17 | $21.75 | $21.90 | $21.30 | $21.68 | $21.68 | 4,120,990 |
| 2021-11-16 | $22.36 | $22.80 | $21.45 | $21.60 | $21.60 | 5,020,290 |
| 2021-11-15 | $22.95 | $22.99 | $22.02 | $22.51 | $22.51 | 4,630,090 |
| 2021-11-12 | $22.57 | $23.66 | $22.34 | $23.02 | $23.02 | 6,383,660 |
| 2021-11-11 | $22.90 | $23.45 | $22.43 | $22.57 | $22.57 | 6,630,270 |
| 2021-11-10 | $21.70 | $23.22 | $21.10 | $23.00 | $23.00 | 8,990,640 |
| 2021-11-09 | $21.82 | $21.93 | $21.46 | $21.75 | $21.75 | 3,918,260 |
| 2021-11-08 | $20.13 | $21.99 | $19.72 | $21.71 | $21.71 | 6,997,200 |
| 2021-11-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 4,002,390 |
| 2021-11-04 | $20.78 | $21.40 | $20.44 | $21.18 | $21.18 | 4,287,100 |
| 2021-11-03 | $20.60 | $21.27 | $20.48 | $20.94 | $20.94 | 4,469,980 |
| 2021-11-02 | $20.12 | $21.10 | $20.02 | $20.91 | $20.91 | 4,511,610 |
| 2021-11-01 | $20.20 | $20.56 | $19.69 | $20.39 | $20.39 | 4,934,030 |
| 2021-10-29 | $19.30 | $21.25 | $19.09 | $20.90 | $20.90 | 7,203,060 |
| 2021-10-28 | $19.19 | $19.75 | $18.85 | $19.40 | $19.40 | 3,426,860 |
| 2021-10-27 | $20.00 | $20.02 | $19.04 | $19.18 | $19.18 | 4,096,700 |
| 2021-10-26 | $21.01 | $21.01 | $20.00 | $20.02 | $20.02 | 5,087,030 |
| 2021-10-25 | $20.50 | $21.50 | $20.30 | $21.10 | $21.10 | 4,380,160 |
| 2021-10-22 | $20.76 | $21.32 | $20.60 | $20.69 | $20.69 | 4,086,030 |
| 2021-10-21 | $21.32 | $21.72 | $20.72 | $20.77 | $20.77 | 5,177,410 |
| 2021-10-20 | $20.00 | $21.55 | $19.65 | $21.32 | $21.32 | 7,234,480 |
| 2021-10-19 | $20.08 | $20.23 | $19.85 | $20.00 | $20.00 | 2,780,890 |
| 2021-10-18 | $20.47 | $20.61 | $19.77 | $20.09 | $20.09 | 3,183,170 |
| 2021-10-15 | $20.51 | $20.98 | $20.20 | $20.31 | $20.31 | 4,978,710 |
| 2021-10-14 | $20.51 | $21.69 | $20.30 | $20.85 | $20.85 | 7,700,580 |
| 2021-10-13 | $19.81 | $20.88 | $19.46 | $20.61 | $20.61 | 8,168,550 |
| 2021-10-12 | $19.04 | $20.36 | $18.86 | $19.85 | $19.85 | 7,292,940 |
| 2021-10-11 | $19.29 | $19.59 | $18.93 | $19.03 | $19.03 | 2,859,420 |
| 2021-09-30 | $18.55 | $18.97 | $18.08 | $18.89 | $18.89 | 3,623,020 |
| 2021-09-29 | $19.52 | $19.68 | $17.98 | $18.08 | $18.08 | 6,188,010 |
| 2021-09-28 | $19.54 | $19.91 | $19.41 | $19.72 | $19.72 | 3,512,590 |
| 2021-09-27 | $20.80 | $21.09 | $19.17 | $19.63 | $19.63 | 8,075,060 |
| 2021-09-24 | $20.50 | $21.70 | $20.30 | $21.30 | $21.30 | 7,519,330 |
| 2021-09-23 | $21.70 | $21.75 | $20.60 | $20.73 | $20.73 | 7,631,690 |
| 2021-09-22 | $21.41 | $21.95 | $20.80 | $21.79 | $21.79 | 7,738,490 |
| 2021-09-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-09-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2021-09-17 | $20.45 | $22.50 | $20.22 | $21.76 | $21.76 | 13,539,780 |
| 2021-09-16 | $20.60 | $20.99 | $20.00 | $20.45 | $20.45 | 7,218,440 |
| 2021-09-15 | $19.56 | $20.70 | $19.51 | $20.33 | $20.33 | 7,689,800 |
| 2021-09-14 | $20.00 | $20.20 | $19.59 | $19.67 | $19.67 | 5,504,310 |
| 2021-09-13 | $18.98 | $20.22 | $18.81 | $19.92 | $19.92 | 8,731,180 |
| 2021-09-09 | $18.91 | $19.36 | $18.74 | $19.00 | $19.00 | 4,929,380 |
| 2021-09-08 | $19.00 | $19.10 | $18.71 | $18.91 | $18.91 | 4,021,620 |
| 2021-09-07 | $19.02 | $19.48 | $18.90 | $19.06 | $19.06 | 6,270,360 |
| 2021-09-06 | $18.35 | $19.49 | $18.02 | $19.19 | $19.19 | 9,751,360 |
| 2021-09-03 | $17.24 | $18.55 | $17.18 | $18.45 | $18.45 | 7,790,500 |
| 2021-09-02 | $17.50 | $17.50 | $17.11 | $17.34 | $17.34 | 3,053,000 |
| 2021-09-01 | $18.04 | $18.10 | $17.10 | $17.51 | $17.51 | 5,654,790 |
| 2021-08-31 | $18.15 | $18.15 | $17.73 | $18.01 | $18.01 | 3,186,810 |
| 2021-08-30 | $18.10 | $18.40 | $17.80 | $18.19 | $18.19 | 5,089,780 |
| 2021-08-27 | $18.71 | $18.83 | $18.05 | $18.37 | $18.37 | 9,740,280 |
| 2021-08-26 | $18.95 | $19.52 | $18.40 | $19.19 | $19.19 | 15,720,810 |
| 2021-08-25 | $16.72 | $18.52 | $16.61 | $18.52 | $18.52 | 11,156,970 |
| 2021-08-24 | $17.09 | $17.18 | $16.81 | $16.84 | $16.84 | 2,087,250 |
| 2021-08-23 | $16.55 | $17.10 | $16.46 | $17.05 | $17.05 | 3,254,630 |
| 2021-08-20 | $16.64 | $16.64 | $16.16 | $16.49 | $16.49 | 2,520,690 |
| 2021-08-19 | $16.70 | $16.87 | $16.53 | $16.64 | $16.64 | 2,088,140 |
| 2021-08-18 | $16.89 | $16.92 | $16.40 | $16.75 | $16.75 | 3,654,230 |
| 2021-08-17 | $17.52 | $17.58 | $16.70 | $16.70 | $16.70 | 4,624,710 |
| 2021-08-16 | $17.60 | $18.10 | $17.45 | $17.48 | $17.48 | 3,827,680 |
| 2021-08-13 | $17.92 | $17.99 | $17.56 | $17.70 | $17.70 | 3,188,070 |
| 2021-08-12 | $18.15 | $18.25 | $17.85 | $17.92 | $17.92 | 2,979,800 |
| 2021-08-11 | $18.65 | $18.68 | $18.11 | $18.17 | $18.17 | 3,607,210 |
| 2021-08-10 | $17.99 | $18.65 | $17.91 | $18.56 | $18.56 | 4,819,970 |
| 2021-08-09 | $17.59 | $18.12 | $17.49 | $18.00 | $18.00 | 3,834,870 |
| 2021-08-06 | $17.50 | $17.77 | $17.40 | $17.50 | $17.50 | 2,721,130 |
| 2021-08-05 | $17.88 | $18.00 | $17.44 | $17.60 | $17.60 | 3,479,540 |
| 2021-08-04 | $18.18 | $18.29 | $17.79 | $18.02 | $18.02 | 4,384,790 |
| 2021-08-03 | $18.40 | $18.98 | $18.04 | $18.08 | $18.08 | 6,175,230 |
| 2021-08-02 | $18.23 | $18.41 | $17.58 | $18.35 | $18.35 | 5,191,040 |
| 2021-07-30 | $18.24 | $18.27 | $17.81 | $18.17 | $18.17 | 3,645,260 |
| 2021-07-29 | $17.75 | $18.19 | $17.74 | $18.12 | $18.12 | 3,921,180 |
| 2021-07-28 | $17.78 | $17.98 | $17.15 | $17.57 | $17.57 | 4,688,760 |
| 2021-07-27 | $18.84 | $19.04 | $18.00 | $18.01 | $18.01 | 5,419,490 |
| 2021-07-26 | $19.40 | $19.64 | $18.40 | $18.83 | $18.83 | 5,932,450 |
| 2021-07-23 | $19.96 | $20.10 | $19.37 | $19.57 | $19.57 | 4,994,040 |
| 2021-07-22 | $20.24 | $20.34 | $19.97 | $20.07 | $20.07 | 4,357,100 |
| 2021-07-21 | $20.40 | $20.87 | $20.19 | $20.23 | $20.23 | 6,622,140 |
| 2021-07-20 | $19.90 | $20.43 | $19.83 | $20.27 | $20.27 | 3,306,320 |
| 2021-07-19 | $20.60 | $20.78 | $20.18 | $20.26 | $20.26 | 4,626,470 |
| 2021-07-16 | $21.07 | $21.19 | $20.44 | $20.68 | $20.68 | 6,868,520 |
| 2021-07-15 | $21.09 | $21.23 | $20.29 | $21.10 | $21.01 | 6,061,330 |
| 2021-07-14 | $21.40 | $22.30 | $20.76 | $21.29 | $21.20 | 8,517,980 |
| 2021-07-13 | $21.79 | $21.79 | $21.00 | $21.30 | $21.21 | 5,087,160 |
| 2021-07-12 | $21.36 | $22.30 | $21.01 | $21.81 | $21.72 | 7,213,690 |
| 2021-07-09 | $21.90 | $21.90 | $20.82 | $21.40 | $21.31 | 8,327,050 |
| 2021-07-08 | $23.69 | $23.69 | $21.83 | $21.94 | $21.84 | 11,581,690 |
| 2021-07-07 | $23.79 | $24.17 | $23.51 | $23.70 | $23.60 | 5,736,760 |
| 2021-07-06 | $25.30 | $25.62 | $23.78 | $24.02 | $23.92 | 8,631,770 |
| 2021-07-05 | $24.40 | $25.62 | $24.37 | $25.40 | $25.29 | 7,363,370 |
| 2021-07-01 | $24.85 | $27.30 | $24.57 | $25.47 | $25.36 | 12,338,860 |
| 2021-06-30 | $24.81 | $25.50 | $24.20 | $24.99 | $24.88 | 6,015,990 |
| 2021-06-29 | $24.90 | $25.37 | $24.07 | $25.01 | $24.90 | 8,622,490 |
| 2021-06-28 | $23.60 | $25.88 | $23.50 | $24.90 | $24.79 | 11,306,220 |
| 2021-06-25 | $23.09 | $24.12 | $22.74 | $23.77 | $23.67 | 9,803,530 |
| 2021-06-24 | $24.83 | $24.99 | $22.85 | $23.23 | $23.13 | 14,959,670 |
| 2021-06-23 | $24.69 | $25.80 | $24.67 | $24.92 | $24.81 | 13,226,860 |
| 2021-06-22 | $27.20 | $27.60 | $24.46 | $24.90 | $24.79 | 17,369,230 |
| 2021-06-21 | $26.33 | $28.32 | $25.86 | $27.06 | $26.94 | 13,378,970 |
| 2021-06-18 | $26.30 | $26.90 | $25.38 | $26.34 | $26.23 | 14,495,710 |
| 2021-06-17 | $24.18 | $26.40 | $23.76 | $26.40 | $26.29 | 16,820,810 |
| 2021-06-16 | $25.20 | $25.50 | $23.86 | $24.00 | $23.90 | 8,611,860 |
| 2021-06-15 | $24.65 | $26.25 | $24.55 | $25.05 | $24.94 | 11,492,620 |
| 2021-06-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.48 | 0 |
| 2021-06-11 | $25.40 | $25.85 | $23.51 | $24.59 | $24.48 | 13,841,220 |
| 2021-06-10 | $24.90 | $26.33 | $24.17 | $25.80 | $25.69 | 14,022,070 |
| 2021-06-09 | $26.28 | $27.27 | $24.85 | $25.15 | $25.04 | 15,759,050 |
| 2021-06-08 | $26.36 | $28.28 | $25.88 | $27.01 | $26.89 | 17,692,910 |
| 2021-06-07 | $29.13 | $29.40 | $27.00 | $27.00 | $26.88 | 12,038,720 |
| 2021-06-04 | $30.99 | $32.26 | $29.60 | $30.00 | $29.87 | 18,522,940 |
| 2021-06-03 | $28.23 | $31.85 | $27.57 | $31.85 | $31.71 | 26,570,380 |
| 2021-06-02 | $27.20 | $30.50 | $26.80 | $28.95 | $28.82 | 23,374,440 |
| 2021-06-01 | $29.62 | $29.91 | $27.35 | $27.78 | $27.66 | 25,949,090 |
| 2021-05-31 | $26.00 | $28.11 | $25.58 | $28.11 | $27.99 | 16,097,250 |
| 2021-05-28 | $26.29 | $26.80 | $25.33 | $25.55 | $25.44 | 17,200,680 |
| 2021-05-27 | $25.10 | $28.00 | $25.00 | $26.29 | $26.18 | 20,227,620 |
| 2021-05-26 | $25.40 | $27.26 | $25.02 | $25.69 | $25.58 | 27,598,850 |
| 2021-05-25 | $22.40 | $24.78 | $22.30 | $24.78 | $24.67 | 17,417,630 |
| 2021-05-24 | $22.81 | $23.81 | $22.50 | $22.53 | $22.43 | 16,762,950 |
| 2021-05-21 | $23.50 | $23.71 | $22.40 | $23.01 | $22.91 | 23,607,330 |
| 2021-05-20 | $26.88 | $27.25 | $24.74 | $24.74 | $24.63 | 15,959,630 |
| 2021-05-19 | $28.27 | $29.29 | $26.31 | $27.49 | $27.37 | 32,008,260 |
| 2021-05-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.38 | 11,564,660 |
| 2021-05-17 | $24.80 | $26.04 | $23.96 | $25.00 | $24.89 | 20,944,880 |
| 2021-05-14 | $26.00 | $26.85 | $23.45 | $26.41 | $26.30 | 31,584,360 |
| 2021-05-13 | $23.40 | $25.23 | $22.86 | $25.23 | $25.12 | 22,812,900 |
| 2021-05-12 | $20.11 | $22.94 | $20.10 | $22.94 | $22.84 | 18,700,230 |
| 2021-05-11 | $20.00 | $22.10 | $19.50 | $20.85 | $20.76 | 26,518,790 |
| 2021-05-10 | $19.50 | $21.20 | $18.31 | $20.09 | $20.00 | 31,977,320 |
| 2021-05-07 | $18.59 | $19.36 | $18.06 | $19.36 | $19.28 | 28,003,870 |
| 2021-05-06 | $16.20 | $17.60 | $16.20 | $17.60 | $17.52 | 6,619,060 |
| 2021-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.93 | 0 |
| 2021-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.93 | 0 |
| 2021-04-30 | $15.57 | $16.12 | $15.28 | $16.00 | $15.93 | 4,682,660 |
| 2021-04-29 | $15.66 | $16.18 | $15.45 | $15.67 | $15.60 | 4,066,540 |
| 2021-04-28 | $15.89 | $15.89 | $15.33 | $15.70 | $15.63 | 7,179,010 |
| 2021-04-27 | $16.48 | $16.62 | $15.75 | $16.34 | $16.27 | 4,708,670 |
| 2021-04-26 | $16.31 | $16.75 | $16.16 | $16.46 | $16.39 | 4,847,910 |
| 2021-04-23 | $17.51 | $17.52 | $16.41 | $16.44 | $16.37 | 8,249,440 |
| 2021-04-22 | $17.69 | $18.06 | $17.31 | $17.45 | $17.37 | 7,332,810 |
| 2021-04-21 | $17.30 | $18.00 | $17.00 | $17.81 | $17.73 | 7,423,210 |
| 2021-04-20 | $16.93 | $17.61 | $16.85 | $17.30 | $17.23 | 6,621,250 |
| 2021-04-19 | $16.75 | $17.06 | $16.72 | $16.92 | $16.85 | 3,838,820 |
| 2021-04-16 | $16.71 | $17.37 | $16.66 | $17.03 | $16.96 | 4,440,110 |
| 2021-04-15 | $17.12 | $17.34 | $16.58 | $16.69 | $16.62 | 3,772,200 |
| 2021-04-14 | $16.70 | $17.22 | $16.49 | $17.12 | $17.05 | 5,096,510 |
| 2021-04-13 | $16.80 | $16.87 | $16.46 | $16.70 | $16.63 | 3,062,330 |
| 2021-04-12 | $17.16 | $17.35 | $16.64 | $16.84 | $16.77 | 5,164,030 |
| 2021-04-09 | $16.43 | $17.39 | $16.30 | $17.16 | $17.09 | 8,959,150 |
| 2021-04-08 | $15.86 | $16.71 | $15.81 | $16.49 | $16.42 | 6,300,830 |
| 2021-04-07 | $15.75 | $16.29 | $15.58 | $15.85 | $15.78 | 3,603,540 |
| 2021-04-06 | $16.06 | $16.10 | $15.63 | $15.70 | $15.63 | 2,690,120 |
| 2021-04-05 | $16.01 | $16.01 | $16.01 | $16.01 | $15.94 | 0 |
| 2021-04-02 | $15.79 | $16.39 | $15.55 | $16.01 | $15.94 | 3,436,060 |
| 2021-04-01 | $15.70 | $15.90 | $15.68 | $15.80 | $15.73 | 1,515,820 |
| 2021-03-31 | $15.94 | $16.01 | $15.66 | $15.79 | $15.72 | 1,816,320 |
| 2021-03-30 | $16.24 | $16.30 | $15.80 | $15.98 | $15.91 | 2,593,980 |
| 2021-03-29 | $16.19 | $16.44 | $15.95 | $16.24 | $16.17 | 3,239,860 |
| 2021-03-26 | $16.19 | $16.56 | $16.16 | $16.20 | $16.13 | 3,356,600 |
| 2021-03-25 | $16.35 | $16.69 | $15.90 | $16.20 | $16.13 | 4,851,840 |
| 2021-03-24 | $16.19 | $16.54 | $16.08 | $16.29 | $16.22 | 3,443,120 |
| 2021-03-23 | $15.90 | $16.70 | $15.87 | $16.18 | $16.11 | 5,582,840 |
| 2021-03-22 | $15.82 | $16.20 | $15.75 | $15.92 | $15.85 | 3,205,100 |
| 2021-03-19 | $16.05 | $16.23 | $15.70 | $15.81 | $15.74 | 4,744,250 |
| 2021-03-18 | $15.17 | $16.50 | $15.14 | $16.37 | $16.30 | 8,812,050 |
| 2021-03-17 | $15.01 | $15.18 | $14.93 | $15.16 | $15.09 | 1,765,440 |
| 2021-03-16 | $14.93 | $15.12 | $14.81 | $15.07 | $15.00 | 1,820,020 |
| 2021-03-15 | $14.92 | $15.01 | $14.69 | $14.94 | $14.88 | 2,253,740 |
| 2021-03-12 | $15.17 | $15.39 | $14.88 | $14.92 | $14.86 | 2,501,680 |
| 2021-03-11 | $15.16 | $15.35 | $14.81 | $15.28 | $15.21 | 2,751,690 |
| 2021-03-10 | $15.57 | $15.61 | $15.10 | $15.14 | $15.07 | 3,002,590 |
| 2021-03-09 | $15.55 | $16.22 | $15.00 | $15.53 | $15.46 | 5,820,360 |
| 2021-03-08 | $15.50 | $16.03 | $15.41 | $15.41 | $15.34 | 5,099,810 |
| 2021-03-05 | $15.18 | $15.38 | $15.06 | $15.32 | $15.25 | 1,862,350 |
| 2021-03-04 | $15.44 | $15.65 | $15.17 | $15.24 | $15.17 | 2,665,580 |
| 2021-03-03 | $15.17 | $15.55 | $15.11 | $15.45 | $15.38 | 2,567,450 |
| 2021-03-02 | $15.42 | $15.52 | $15.10 | $15.28 | $15.21 | 2,766,340 |
| 2021-03-01 | $14.64 | $15.66 | $14.64 | $15.49 | $15.42 | 5,135,560 |
| 2021-02-26 | $14.60 | $15.07 | $14.54 | $14.64 | $14.58 | 3,204,700 |
| 2021-02-25 | $15.28 | $15.33 | $14.76 | $14.87 | $14.81 | 3,213,700 |
| 2021-02-24 | $15.17 | $15.70 | $15.12 | $15.29 | $15.22 | 3,392,300 |
| 2021-02-23 | $15.18 | $15.45 | $15.05 | $15.17 | $15.10 | 2,523,360 |
| 2021-02-22 | $15.31 | $15.76 | $15.25 | $15.27 | $15.20 | 4,710,680 |
| 2021-02-19 | $15.02 | $15.47 | $14.87 | $15.43 | $15.36 | 3,588,790 |
| 2021-02-18 | $15.20 | $15.48 | $14.98 | $15.04 | $14.97 | 4,216,610 |
| 2021-02-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2021-02-16 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2021-02-15 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2021-02-12 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2021-02-11 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2021-02-10 | $14.51 | $15.50 | $14.50 | $15.17 | $15.10 | 5,129,520 |
| 2021-02-09 | $14.52 | $14.75 | $14.29 | $14.61 | $14.55 | 3,322,090 |
| 2021-02-08 | $14.31 | $14.73 | $14.22 | $14.63 | $14.57 | 3,787,620 |
| 2021-02-05 | $13.79 | $14.80 | $13.67 | $14.47 | $14.41 | 5,858,590 |
| 2021-02-04 | $13.92 | $13.92 | $13.42 | $13.81 | $13.75 | 3,346,950 |
| 2021-02-03 | $13.63 | $14.06 | $13.41 | $14.03 | $13.97 | 3,008,580 |
| 2021-02-02 | $14.00 | $14.09 | $13.70 | $13.74 | $13.68 | 2,868,600 |
| 2021-02-01 | $14.17 | $14.40 | $14.02 | $14.08 | $14.02 | 2,333,710 |
| 2021-01-29 | $14.30 | $14.66 | $14.09 | $14.22 | $14.16 | 3,015,640 |
| 2021-01-28 | $14.01 | $14.68 | $13.94 | $14.40 | $14.34 | 3,444,170 |
| 2021-01-27 | $14.41 | $14.41 | $14.00 | $14.14 | $14.08 | 2,915,930 |
| 2021-01-26 | $14.76 | $15.25 | $14.43 | $14.47 | $14.41 | 5,007,390 |
| 2021-01-25 | $14.23 | $14.27 | $13.87 | $14.27 | $14.21 | 2,903,850 |
| 2021-01-22 | $14.49 | $14.49 | $14.06 | $14.22 | $14.16 | 2,400,470 |
| 2021-01-21 | $14.69 | $14.82 | $14.45 | $14.49 | $14.43 | 3,888,200 |
| 2021-01-20 | $14.53 | $15.17 | $14.27 | $14.86 | $14.80 | 3,681,960 |
| 2021-01-19 | $14.30 | $14.97 | $14.20 | $14.48 | $14.42 | 3,082,190 |
| 2021-01-18 | $14.35 | $14.40 | $14.18 | $14.30 | $14.24 | 2,141,110 |
| 2021-01-15 | $14.05 | $14.39 | $13.96 | $14.38 | $14.32 | 2,453,740 |
| 2021-01-14 | $14.05 | $14.30 | $13.82 | $14.09 | $14.03 | 2,281,450 |
| 2021-01-13 | $14.40 | $14.55 | $13.68 | $14.11 | $14.05 | 4,122,230 |
| 2021-01-12 | $14.39 | $14.92 | $14.21 | $14.55 | $14.49 | 2,033,360 |
| 2021-01-11 | $15.23 | $15.23 | $14.43 | $14.55 | $14.49 | 3,792,450 |
| 2021-01-08 | $15.17 | $15.61 | $14.66 | $15.23 | $15.16 | 3,632,730 |
| 2021-01-07 | $16.02 | $16.09 | $15.20 | $15.28 | $15.21 | 4,642,880 |
| 2021-01-06 | $16.64 | $16.66 | $15.80 | $16.09 | $16.02 | 4,125,070 |
| 2021-01-05 | $16.57 | $16.68 | $16.25 | $16.64 | $16.57 | 3,278,620 |
| 2021-01-04 | $16.16 | $16.78 | $16.16 | $16.57 | $16.50 | 3,108,750 |
| 2021-01-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.09 | 0 |
| 2020-12-31 | $16.01 | $16.33 | $15.90 | $16.16 | $16.09 | 2,844,230 |
| 2020-12-30 | $15.99 | $16.06 | $15.75 | $16.01 | $15.94 | 2,347,260 |
| 2020-12-29 | $16.16 | $16.24 | $15.80 | $15.88 | $15.81 | 3,442,620 |
| 2020-12-28 | $17.12 | $17.13 | $16.11 | $16.19 | $16.12 | 5,973,670 |
| 2020-12-25 | $17.22 | $17.59 | $17.08 | $17.11 | $17.04 | 3,497,600 |
| 2020-12-24 | $17.87 | $18.11 | $17.10 | $17.30 | $17.23 | 4,762,970 |
| 2020-12-23 | $18.21 | $18.66 | $17.70 | $17.95 | $17.87 | 5,012,780 |
| 2020-12-22 | $18.76 | $18.87 | $18.09 | $18.28 | $18.20 | 5,527,870 |
| 2020-12-21 | $18.15 | $19.11 | $17.72 | $18.98 | $18.90 | 6,091,270 |
| 2020-12-18 | $18.10 | $18.38 | $17.98 | $18.27 | $18.19 | 4,147,120 |
| 2020-12-17 | $18.59 | $18.86 | $18.12 | $18.48 | $18.40 | 6,184,470 |
| 2020-12-16 | $18.80 | $19.25 | $18.72 | $18.88 | $18.80 | 5,429,440 |
| 2020-12-15 | $18.75 | $19.12 | $18.39 | $18.70 | $18.62 | 5,687,680 |
| 2020-12-14 | $19.00 | $19.09 | $18.41 | $18.86 | $18.78 | 7,039,230 |
| 2020-12-11 | $18.27 | $19.32 | $18.25 | $18.85 | $18.77 | 11,570,890 |
| 2020-12-10 | $17.40 | $18.77 | $17.19 | $18.40 | $18.32 | 9,962,740 |
| 2020-12-09 | $18.12 | $18.13 | $17.37 | $17.37 | $17.29 | 4,876,810 |
| 2020-12-08 | $18.08 | $18.31 | $17.78 | $18.00 | $17.92 | 8,321,030 |
| 2020-12-07 | $16.78 | $17.99 | $16.63 | $17.84 | $17.76 | 7,696,510 |
| 2020-12-04 | $16.60 | $16.70 | $16.42 | $16.68 | $16.61 | 1,187,120 |
| 2020-12-03 | $16.72 | $16.77 | $16.42 | $16.60 | $16.53 | 1,524,800 |
| 2020-12-02 | $16.67 | $16.93 | $16.58 | $16.77 | $16.70 | 2,116,700 |
| 2020-12-01 | $16.40 | $16.67 | $16.25 | $16.67 | $16.60 | 1,724,850 |
| 2020-11-30 | $16.50 | $16.64 | $16.27 | $16.38 | $16.31 | 2,030,280 |
| 2020-11-27 | $16.90 | $16.90 | $16.25 | $16.58 | $16.51 | 3,274,940 |
| 2020-11-26 | $16.88 | $17.17 | $16.71 | $16.85 | $16.78 | 2,233,790 |
| 2020-11-25 | $17.32 | $17.42 | $16.79 | $16.81 | $16.74 | 3,680,720 |
| 2020-11-24 | $17.10 | $17.34 | $17.08 | $17.26 | $17.19 | 2,202,330 |
| 2020-11-23 | $17.37 | $17.44 | $17.08 | $17.13 | $17.06 | 3,211,130 |
| 2020-11-20 | $17.48 | $17.61 | $17.20 | $17.42 | $17.34 | 3,153,810 |
| 2020-11-19 | $17.52 | $17.65 | $17.29 | $17.47 | $17.39 | 2,930,930 |
| 2020-11-18 | $17.36 | $17.77 | $17.31 | $17.55 | $17.47 | 5,148,020 |
| 2020-11-17 | $17.70 | $17.74 | $17.11 | $17.25 | $17.18 | 5,330,310 |
| 2020-11-16 | $17.24 | $17.90 | $17.23 | $17.79 | $17.71 | 6,504,340 |
| 2020-11-13 | $16.98 | $17.44 | $16.91 | $17.16 | $17.09 | 4,832,760 |
| 2020-11-12 | $16.99 | $17.27 | $16.76 | $16.92 | $16.85 | 3,967,350 |
| 2020-11-11 | $17.25 | $17.69 | $16.95 | $17.02 | $16.95 | 4,542,210 |
| 2020-11-10 | $17.27 | $17.74 | $17.05 | $17.20 | $17.13 | 5,712,820 |
| 2020-11-09 | $17.48 | $17.50 | $16.86 | $17.07 | $17.00 | 5,892,930 |
| 2020-11-06 | $17.14 | $17.36 | $17.02 | $17.25 | $17.18 | 4,469,620 |
| 2020-11-05 | $17.03 | $17.39 | $16.70 | $17.22 | $17.15 | 5,431,340 |
| 2020-11-04 | $16.19 | $17.10 | $16.10 | $16.81 | $16.74 | 6,483,780 |
| 2020-11-03 | $16.01 | $16.38 | $15.83 | $16.20 | $16.13 | 4,789,020 |
| 2020-11-02 | $15.31 | $16.36 | $15.30 | $16.05 | $15.98 | 5,466,960 |
| 2020-10-30 | $15.76 | $15.80 | $14.98 | $15.00 | $14.94 | 3,215,710 |
| 2020-10-29 | $15.50 | $15.84 | $15.32 | $15.76 | $15.69 | 2,568,300 |
| 2020-10-28 | $16.04 | $16.04 | $15.41 | $15.70 | $15.63 | 3,021,850 |
| 2020-10-27 | $16.01 | $16.20 | $15.93 | $16.04 | $15.97 | 1,249,270 |
| 2020-10-26 | $16.15 | $16.30 | $15.95 | $16.12 | $16.05 | 1,363,680 |
| 2020-10-23 | $16.56 | $16.61 | $16.09 | $16.12 | $16.05 | 2,944,530 |
| 2020-10-22 | $16.87 | $17.30 | $16.56 | $16.66 | $16.59 | 4,565,810 |
| 2020-10-21 | $16.80 | $17.18 | $16.57 | $16.71 | $16.64 | 3,130,130 |
| 2020-10-20 | $16.34 | $16.99 | $16.21 | $16.78 | $16.71 | 2,052,800 |
| 2020-10-19 | $16.81 | $16.93 | $16.40 | $16.46 | $16.39 | 1,469,830 |
| 2020-10-16 | $16.73 | $16.82 | $16.37 | $16.63 | $16.56 | 1,412,500 |
| 2020-10-15 | $17.01 | $17.06 | $16.64 | $16.73 | $16.66 | 1,914,470 |
| 2020-10-14 | $17.35 | $17.35 | $16.87 | $16.88 | $16.81 | 2,208,410 |
| 2020-10-13 | $17.19 | $17.26 | $16.95 | $17.19 | $17.12 | 2,791,060 |
| 2020-10-12 | $16.75 | $17.29 | $16.61 | $17.21 | $17.14 | 2,755,540 |
| 2020-10-09 | $16.36 | $16.77 | $16.30 | $16.68 | $16.61 | 1,816,550 |
| 2020-10-08 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-10-07 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-10-06 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-10-05 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-10-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-10-01 | $16.14 | $16.14 | $16.14 | $16.14 | $16.07 | 0 |
| 2020-09-30 | $16.26 | $16.29 | $15.94 | $16.14 | $16.07 | 1,000,760 |
| 2020-09-29 | $16.20 | $16.48 | $15.88 | $16.08 | $16.01 | 1,416,250 |
| 2020-09-28 | $16.60 | $16.67 | $16.04 | $16.10 | $16.03 | 1,341,840 |
| 2020-09-25 | $16.51 | $16.75 | $16.28 | $16.68 | $16.61 | 1,687,130 |
| 2020-09-24 | $16.89 | $16.89 | $16.36 | $16.50 | $16.43 | 2,598,730 |
| 2020-09-23 | $17.01 | $17.11 | $16.72 | $16.97 | $16.90 | 1,863,260 |
| 2020-09-22 | $16.90 | $17.22 | $16.82 | $16.92 | $16.85 | 1,573,630 |
| 2020-09-21 | $17.28 | $17.43 | $17.05 | $17.11 | $17.04 | 1,863,500 |
| 2020-09-18 | $17.11 | $17.30 | $16.93 | $17.26 | $17.19 | 2,359,160 |
| 2020-09-17 | $16.81 | $17.25 | $16.78 | $17.11 | $17.04 | 2,192,090 |
| 2020-09-16 | $17.21 | $17.26 | $16.67 | $16.85 | $16.78 | 2,736,990 |
| 2020-09-15 | $17.24 | $17.44 | $17.00 | $17.24 | $17.17 | 2,788,390 |
| 2020-09-14 | $17.30 | $17.58 | $16.95 | $17.22 | $17.15 | 3,311,040 |
| 2020-09-11 | $17.44 | $17.73 | $17.06 | $17.33 | $17.25 | 3,278,520 |
| 2020-09-10 | $18.58 | $18.78 | $16.98 | $17.12 | $17.05 | 8,078,290 |
| 2020-09-09 | $18.72 | $19.27 | $18.46 | $18.55 | $18.47 | 4,093,790 |
| 2020-09-08 | $19.00 | $19.08 | $18.44 | $18.79 | $18.71 | 3,142,590 |
| 2020-09-07 | $18.68 | $19.49 | $18.39 | $18.80 | $18.72 | 4,399,860 |
| 2020-09-04 | $18.80 | $18.97 | $18.06 | $18.70 | $18.62 | 5,013,530 |
| 2020-09-03 | $20.38 | $20.48 | $19.30 | $19.39 | $19.31 | 6,928,480 |
| 2020-09-02 | $20.10 | $20.70 | $19.90 | $20.23 | $20.14 | 5,089,360 |
| 2020-09-01 | $20.16 | $20.35 | $19.71 | $20.10 | $20.01 | 4,959,230 |
| 2020-08-31 | $19.20 | $20.54 | $19.18 | $19.75 | $19.66 | 7,127,560 |
| 2020-08-28 | $19.00 | $19.08 | $18.66 | $18.85 | $18.77 | 2,425,320 |
| 2020-08-27 | $18.70 | $19.08 | $18.65 | $19.02 | $18.94 | 1,654,860 |
| 2020-08-26 | $19.06 | $19.30 | $18.59 | $18.90 | $18.82 | 2,498,580 |
| 2020-08-25 | $19.31 | $19.88 | $19.00 | $19.16 | $19.08 | 3,319,830 |
| 2020-08-24 | $19.19 | $19.67 | $19.06 | $19.38 | $19.30 | 2,451,570 |
| 2020-08-21 | $18.90 | $19.50 | $18.76 | $19.09 | $19.01 | 2,809,400 |
| 2020-08-20 | $19.25 | $19.26 | $18.65 | $18.70 | $18.62 | 2,789,090 |
| 2020-08-19 | $19.88 | $19.90 | $19.20 | $19.24 | $19.16 | 3,673,900 |
| 2020-08-18 | $20.07 | $20.48 | $19.79 | $19.90 | $19.81 | 4,663,060 |
| 2020-08-17 | $18.60 | $20.44 | $18.50 | $20.20 | $20.11 | 8,158,910 |
| 2020-08-14 | $18.64 | $18.69 | $18.30 | $18.66 | $18.58 | 1,882,180 |
| 2020-08-13 | $18.56 | $18.95 | $18.23 | $18.60 | $18.52 | 3,133,450 |
| 2020-08-12 | $19.29 | $19.39 | $18.00 | $18.60 | $18.52 | 5,502,700 |
| 2020-08-11 | $19.18 | $20.25 | $18.97 | $19.43 | $19.35 | 6,705,770 |
| 2020-08-10 | $19.42 | $19.42 | $18.88 | $19.16 | $19.08 | 2,893,550 |
| 2020-08-07 | $19.86 | $19.90 | $18.94 | $19.22 | $19.14 | 4,132,300 |
| 2020-08-06 | $20.35 | $20.39 | $19.46 | $19.91 | $19.82 | 6,836,660 |
| 2020-08-05 | $20.02 | $20.58 | $19.80 | $20.49 | $20.40 | 5,978,160 |
| 2020-08-04 | $20.59 | $20.70 | $19.90 | $20.17 | $20.08 | 7,169,930 |
| 2020-08-03 | $20.83 | $21.00 | $19.98 | $20.80 | $20.71 | 11,255,840 |
| 2020-07-31 | $18.60 | $20.43 | $18.60 | $20.43 | $20.34 | 10,528,590 |
| 2020-07-30 | $19.09 | $19.80 | $18.46 | $18.57 | $18.49 | 8,938,830 |
| 2020-07-29 | $18.70 | $19.25 | $18.11 | $19.01 | $18.93 | 8,143,920 |
| 2020-07-28 | $18.67 | $18.77 | $18.00 | $18.55 | $18.47 | 5,692,140 |
| 2020-07-27 | $19.59 | $19.85 | $18.05 | $18.40 | $18.32 | 10,221,680 |
| 2020-07-24 | $20.65 | $21.26 | $19.43 | $19.60 | $19.52 | 7,670,950 |
| 2020-07-23 | $20.76 | $21.95 | $20.58 | $20.92 | $20.83 | 8,802,500 |
| 2020-07-22 | $21.01 | $21.96 | $20.40 | $21.32 | $21.23 | 8,860,350 |
| 2020-07-21 | $21.98 | $23.86 | $20.42 | $21.23 | $21.14 | 12,529,340 |
| 2020-07-20 | $20.50 | $21.98 | $20.32 | $21.98 | $21.88 | 7,123,860 |
| 2020-07-17 | $18.71 | $19.98 | $18.45 | $19.98 | $19.89 | 11,189,810 |
| 2020-07-16 | $18.45 | $18.90 | $17.98 | $18.16 | $18.08 | 6,565,250 |
| 2020-07-15 | $19.52 | $19.60 | $18.45 | $18.45 | $18.37 | 5,054,900 |
| 2020-07-14 | $20.04 | $20.05 | $18.61 | $19.30 | $19.22 | 11,009,820 |
| 2020-07-13 | $19.00 | $20.22 | $19.00 | $20.00 | $19.91 | 12,606,410 |
| 2020-07-10 | $18.30 | $19.86 | $18.19 | $18.38 | $18.30 | 17,098,880 |
| 2020-07-09 | $18.24 | $18.24 | $17.50 | $18.24 | $18.16 | 6,882,380 |
| 2020-07-08 | $15.82 | $16.90 | $15.63 | $16.58 | $16.51 | 9,137,460 |
| 2020-07-07 | $15.66 | $16.00 | $15.40 | $15.86 | $15.79 | 7,104,910 |
| 2020-07-06 | $15.11 | $16.12 | $15.09 | $15.65 | $15.58 | 7,935,520 |
| 2020-07-03 | $14.33 | $15.18 | $14.28 | $15.07 | $15.00 | 8,386,370 |
| 2020-07-02 | $14.13 | $14.38 | $14.07 | $14.32 | $14.26 | 3,571,720 |
| 2020-07-01 | $14.35 | $14.35 | $14.02 | $14.13 | $14.07 | 3,131,660 |
| 2020-06-30 | $14.18 | $14.39 | $14.13 | $14.28 | $14.22 | 3,347,450 |
| 2020-06-29 | $13.82 | $14.19 | $13.78 | $14.13 | $14.07 | 3,412,310 |
| 2020-06-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.75 | 0 |
| 2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.75 | 0 |
| 2020-06-24 | $14.08 | $14.17 | $13.80 | $13.81 | $13.75 | 3,312,500 |
| 2020-06-23 | $14.06 | $14.19 | $13.94 | $14.10 | $14.04 | 2,522,990 |
| 2020-06-22 | $14.18 | $14.31 | $14.02 | $14.06 | $14.00 | 3,705,310 |
| 2020-06-19 | $14.33 | $14.46 | $14.16 | $14.22 | $14.16 | 3,421,030 |
| 2020-06-18 | $14.56 | $14.63 | $14.25 | $14.26 | $14.20 | 3,828,850 |
| 2020-06-17 | $14.38 | $14.83 | $14.32 | $14.64 | $14.58 | 6,083,710 |
| 2020-06-16 | $14.42 | $14.50 | $14.14 | $14.32 | $14.26 | 3,795,210 |
| 2020-06-15 | $14.05 | $14.68 | $13.88 | $14.32 | $14.26 | 5,702,170 |
| 2020-06-12 | $13.79 | $14.24 | $13.72 | $14.04 | $13.98 | 3,135,100 |
| 2020-06-11 | $14.36 | $14.39 | $14.13 | $14.17 | $14.11 | 3,974,100 |
| 2020-06-10 | $14.90 | $14.99 | $14.31 | $14.47 | $14.28 | 6,076,520 |
| 2020-06-09 | $14.05 | $15.38 | $14.05 | $15.03 | $14.83 | 8,702,130 |
| 2020-06-08 | $14.83 | $15.00 | $14.06 | $14.16 | $13.97 | 5,103,010 |
| 2020-06-05 | $14.99 | $15.08 | $14.71 | $14.79 | $14.59 | 3,736,330 |
| 2020-06-04 | $14.94 | $15.08 | $14.70 | $15.00 | $14.80 | 5,097,470 |
| 2020-06-03 | $14.70 | $15.23 | $14.62 | $14.94 | $14.74 | 7,973,290 |
| 2020-06-02 | $14.82 | $14.95 | $14.55 | $14.61 | $14.41 | 7,109,190 |
| 2020-06-01 | $14.30 | $14.85 | $14.02 | $14.82 | $14.62 | 9,499,450 |
| 2020-05-29 | $14.00 | $14.60 | $13.88 | $14.30 | $14.11 | 6,427,760 |
| 2020-05-28 | $13.99 | $14.33 | $13.80 | $14.07 | $13.88 | 5,493,970 |
| 2020-05-27 | $14.38 | $14.44 | $14.03 | $14.10 | $13.91 | 5,817,190 |
| 2020-05-26 | $14.22 | $14.67 | $14.04 | $14.50 | $14.31 | 6,724,930 |
| 2020-05-25 | $14.10 | $14.34 | $13.97 | $14.21 | $14.02 | 5,563,130 |
| 2020-05-22 | $14.51 | $14.75 | $14.04 | $14.04 | $13.85 | 8,028,460 |
| 2020-05-21 | $15.60 | $15.75 | $14.58 | $14.66 | $14.46 | 14,190,690 |
| 2020-05-20 | $17.85 | $17.86 | $15.82 | $16.02 | $15.81 | 22,695,000 |
| 2020-05-19 | $15.70 | $17.26 | $15.45 | $17.26 | $17.03 | 10,468,530 |
| 2020-05-18 | $15.03 | $16.35 | $14.50 | $15.69 | $15.48 | 14,169,970 |
| 2020-05-15 | $14.47 | $15.60 | $14.38 | $15.31 | $15.11 | 14,675,400 |
| 2020-05-14 | $14.40 | $14.72 | $14.22 | $14.40 | $14.21 | 10,961,550 |
| 2020-05-13 | $13.58 | $14.87 | $13.50 | $14.41 | $14.22 | 12,331,650 |
| 2020-05-12 | $13.00 | $13.68 | $12.97 | $13.62 | $13.44 | 7,701,740 |
| 2020-05-11 | $13.29 | $13.29 | $12.91 | $13.04 | $12.87 | 2,797,610 |
| 2020-05-08 | $13.13 | $13.40 | $13.04 | $13.17 | $12.99 | 3,580,400 |
| 2020-05-07 | $12.77 | $13.56 | $12.59 | $13.22 | $13.04 | 5,799,080 |
| 2020-05-06 | $12.52 | $12.77 | $12.51 | $12.77 | $12.60 | 1,906,940 |
| 2020-05-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.43 | 0 |
| 2020-05-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.43 | 0 |
| 2020-05-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.43 | 0 |
| 2020-04-30 | $12.44 | $12.65 | $12.40 | $12.60 | $12.43 | 2,304,810 |
| 2020-04-29 | $12.38 | $12.68 | $12.35 | $12.36 | $12.19 | 1,995,000 |
| 2020-04-28 | $13.01 | $13.01 | $11.80 | $12.54 | $12.37 | 4,052,220 |
| 2020-04-27 | $12.91 | $13.02 | $12.76 | $12.87 | $12.70 | 2,332,900 |
| 2020-04-24 | $13.24 | $13.33 | $12.84 | $12.86 | $12.69 | 3,809,700 |
| 2020-04-23 | $13.41 | $13.67 | $13.20 | $13.25 | $13.07 | 6,464,800 |
| 2020-04-22 | $12.65 | $13.63 | $12.63 | $13.30 | $13.12 | 6,140,810 |
| 2020-04-21 | $12.85 | $12.90 | $12.74 | $12.79 | $12.62 | 2,789,710 |
| 2020-04-20 | $12.78 | $13.20 | $12.58 | $13.02 | $12.85 | 4,665,350 |
| 2020-04-17 | $12.72 | $12.86 | $12.68 | $12.80 | $12.63 | 3,341,340 |
| 2020-04-16 | $12.60 | $12.87 | $12.58 | $12.78 | $12.61 | 2,449,330 |
| 2020-04-15 | $12.75 | $12.84 | $12.57 | $12.63 | $12.46 | 3,593,680 |
| 2020-04-14 | $12.45 | $12.73 | $12.40 | $12.70 | $12.53 | 2,348,790 |
| 2020-04-13 | $12.39 | $12.50 | $12.28 | $12.50 | $12.33 | 1,633,700 |
| 2020-04-10 | $12.76 | $12.79 | $12.30 | $12.40 | $12.23 | 2,819,530 |
| 2020-04-09 | $12.81 | $12.83 | $12.68 | $12.76 | $12.59 | 2,506,840 |
| 2020-04-08 | $12.67 | $12.83 | $12.61 | $12.76 | $12.59 | 2,777,070 |
| 2020-04-07 | $12.63 | $12.82 | $12.55 | $12.80 | $12.63 | 3,113,040 |
| 2020-04-06 | $12.46 | $12.46 | $12.46 | $12.46 | $12.29 | 0 |
| 2020-04-03 | $12.55 | $12.78 | $12.42 | $12.46 | $12.29 | 1,967,150 |
| 2020-04-02 | $12.31 | $12.59 | $12.30 | $12.56 | $12.39 | 1,867,110 |
| 2020-04-01 | $12.55 | $12.60 | $12.41 | $12.43 | $12.26 | 2,037,520 |
| 2020-03-31 | $12.61 | $12.68 | $12.34 | $12.55 | $12.38 | 2,751,740 |
| 2020-03-30 | $13.04 | $13.08 | $12.48 | $12.49 | $12.32 | 6,051,770 |
| 2020-03-27 | $13.28 | $13.86 | $13.28 | $13.36 | $13.18 | 7,107,950 |
| 2020-03-26 | $13.56 | $13.65 | $13.18 | $13.22 | $13.04 | 5,733,640 |
| 2020-03-25 | $14.13 | $14.18 | $13.67 | $13.87 | $13.68 | 6,741,540 |
| 2020-03-24 | $13.44 | $13.98 | $13.31 | $13.98 | $13.79 | 7,144,900 |
| 2020-03-23 | $13.28 | $13.89 | $13.05 | $13.30 | $13.12 | 6,417,400 |
| 2020-03-20 | $13.40 | $14.21 | $13.35 | $13.68 | $13.50 | 8,906,600 |
| 2020-03-19 | $13.10 | $13.89 | $13.00 | $13.53 | $13.35 | 12,750,710 |
| 2020-03-18 | $13.40 | $13.77 | $12.73 | $12.84 | $12.67 | 9,180,740 |
| 2020-03-17 | $11.88 | $13.08 | $11.50 | $13.08 | $12.90 | 6,515,260 |
| 2020-03-16 | $12.49 | $12.49 | $11.89 | $11.89 | $11.73 | 2,523,710 |
| 2020-03-13 | $12.03 | $12.40 | $11.87 | $12.22 | $12.06 | 2,662,910 |
| 2020-03-12 | $12.75 | $12.75 | $12.42 | $12.55 | $12.38 | 1,915,760 |
| 2020-03-11 | $12.86 | $13.03 | $12.75 | $12.83 | $12.66 | 2,387,510 |
| 2020-03-10 | $12.50 | $12.83 | $12.37 | $12.82 | $12.65 | 2,372,570 |
| 2020-03-09 | $12.90 | $12.95 | $12.63 | $12.65 | $12.48 | 2,590,330 |
| 2020-03-06 | $13.18 | $13.35 | $13.09 | $13.14 | $12.96 | 3,150,430 |
| 2020-03-05 | $13.10 | $13.45 | $13.00 | $13.37 | $13.19 | 4,044,410 |
| 2020-03-04 | $12.75 | $13.04 | $12.72 | $13.01 | $12.84 | 2,625,520 |
| 2020-03-03 | $12.87 | $13.05 | $12.66 | $12.76 | $12.59 | 2,741,920 |
| 2020-03-02 | $12.26 | $12.74 | $12.26 | $12.73 | $12.56 | 2,190,880 |
| 2020-02-28 | $12.73 | $12.81 | $12.14 | $12.20 | $12.04 | 3,307,040 |
| 2020-02-27 | $12.99 | $13.09 | $12.81 | $12.95 | $12.78 | 2,099,030 |
| 2020-02-26 | $12.90 | $13.18 | $12.86 | $12.91 | $12.74 | 2,741,850 |
| 2020-02-25 | $13.01 | $13.15 | $12.69 | $13.09 | $12.91 | 3,872,180 |
| 2020-02-24 | $13.59 | $13.59 | $13.27 | $13.41 | $13.23 | 3,304,720 |
| 2020-02-21 | $13.19 | $13.55 | $13.10 | $13.55 | $13.37 | 4,151,450 |
| 2020-02-20 | $13.09 | $13.23 | $12.87 | $13.21 | $13.03 | 3,501,360 |
| 2020-02-19 | $12.91 | $13.36 | $12.77 | $13.06 | $12.89 | 4,054,480 |
| 2020-02-18 | $12.60 | $13.04 | $12.55 | $13.01 | $12.84 | 3,998,030 |
| 2020-02-17 | $12.30 | $12.65 | $12.30 | $12.64 | $12.47 | 2,967,100 |
| 2020-02-14 | $12.24 | $12.39 | $12.22 | $12.28 | $12.12 | 1,946,590 |
| 2020-02-13 | $12.57 | $12.60 | $12.26 | $12.31 | $12.15 | 3,480,520 |
| 2020-02-12 | $12.45 | $12.62 | $12.45 | $12.58 | $12.41 | 2,546,980 |
| 2020-02-11 | $12.60 | $12.67 | $12.47 | $12.51 | $12.34 | 2,921,200 |
| 2020-02-10 | $12.26 | $12.70 | $12.21 | $12.67 | $12.50 | 3,687,910 |
| 2020-02-07 | $12.30 | $12.37 | $12.15 | $12.36 | $12.19 | 3,752,060 |
| 2020-02-06 | $12.32 | $12.58 | $12.07 | $12.41 | $12.24 | 4,481,950 |
| 2020-02-05 | $12.12 | $12.47 | $12.12 | $12.27 | $12.11 | 3,483,010 |
| 2020-02-04 | $11.40 | $12.50 | $11.40 | $12.05 | $11.89 | 4,606,560 |
| 2020-02-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.48 | 1,276,500 |
| 2020-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.86 | 0 |
| 2020-01-23 | $14.51 | $14.80 | $13.95 | $14.05 | $13.86 | 4,481,580 |
| 2020-01-22 | $14.67 | $14.82 | $14.43 | $14.69 | $14.49 | 3,530,200 |
| 2020-01-21 | $14.57 | $14.96 | $14.57 | $14.67 | $14.47 | 5,636,290 |
| 2020-01-20 | $14.27 | $14.60 | $14.18 | $14.51 | $14.32 | 3,626,600 |
| 2020-01-17 | $14.47 | $14.83 | $14.27 | $14.28 | $14.09 | 5,424,220 |
| 2020-01-16 | $15.29 | $15.50 | $14.70 | $14.73 | $14.53 | 8,842,470 |
| 2020-01-15 | $14.45 | $14.74 | $14.26 | $14.62 | $14.42 | 4,265,900 |
| 2020-01-14 | $14.60 | $14.79 | $14.41 | $14.58 | $14.38 | 4,839,130 |
| 2020-01-13 | $14.55 | $14.59 | $14.20 | $14.55 | $14.36 | 4,845,760 |
| 2020-01-10 | $14.99 | $15.17 | $14.44 | $14.55 | $14.36 | 7,709,790 |
| 2020-01-09 | $14.92 | $15.17 | $14.74 | $15.08 | $14.88 | 6,717,460 |
| 2020-01-08 | $15.17 | $15.30 | $14.74 | $14.76 | $14.56 | 10,982,330 |
| 2020-01-07 | $15.35 | $15.87 | $15.07 | $15.55 | $15.34 | 14,323,810 |
| 2020-01-06 | $15.17 | $15.97 | $14.97 | $15.62 | $15.41 | 18,926,160 |
| 2020-01-03 | $15.30 | $16.34 | $15.06 | $16.34 | $16.12 | 23,474,710 |
| 2020-01-02 | $13.80 | $14.85 | $13.72 | $14.85 | $14.65 | 9,418,940 |
| 2020-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.32 | 0 |
| 2019-12-31 | $13.19 | $13.50 | $13.05 | $13.50 | $13.32 | 2,825,680 |
| 2019-12-30 | $12.90 | $13.28 | $12.86 | $13.19 | $13.01 | 2,029,960 |
| 2019-12-27 | $13.10 | $13.50 | $12.98 | $12.99 | $12.82 | 2,771,690 |
| 2019-12-26 | $12.73 | $13.26 | $12.70 | $13.08 | $12.90 | 2,057,880 |
| 2019-12-25 | $12.83 | $12.94 | $12.68 | $12.78 | $12.61 | 804,070 |
| 2019-12-24 | $12.79 | $12.88 | $12.71 | $12.87 | $12.70 | 995,450 |
| 2019-12-23 | $12.90 | $12.91 | $12.61 | $12.71 | $12.54 | 950,710 |
| 2019-12-20 | $13.05 | $13.09 | $12.90 | $12.90 | $12.73 | 977,170 |
| 2019-12-19 | $12.82 | $13.08 | $12.82 | $13.04 | $12.87 | 1,133,030 |
| 2019-12-18 | $12.91 | $12.95 | $12.80 | $12.84 | $12.67 | 1,119,660 |
| 2019-12-17 | $12.76 | $12.92 | $12.76 | $12.92 | $12.75 | 1,190,770 |
| 2019-12-16 | $12.54 | $12.79 | $12.53 | $12.75 | $12.58 | 1,232,040 |
| 2019-12-13 | $12.39 | $12.54 | $12.38 | $12.52 | $12.35 | 800,910 |
| 2019-12-12 | $12.52 | $12.52 | $12.34 | $12.35 | $12.18 | 957,300 |
| 2019-12-11 | $12.48 | $12.59 | $12.48 | $12.52 | $12.35 | 675,130 |
| 2019-12-10 | $12.48 | $12.55 | $12.42 | $12.53 | $12.36 | 681,300 |
| 2019-12-09 | $12.51 | $12.65 | $12.46 | $12.52 | $12.35 | 617,670 |
| 2019-12-06 | $12.44 | $12.54 | $12.36 | $12.51 | $12.34 | 738,320 |
| 2019-12-05 | $12.38 | $12.49 | $12.35 | $12.45 | $12.28 | 681,190 |
| 2019-12-04 | $12.30 | $12.40 | $12.25 | $12.37 | $12.20 | 397,530 |
| 2019-12-03 | $12.32 | $12.34 | $12.20 | $12.34 | $12.17 | 625,410 |
| 2019-12-02 | $12.48 | $12.48 | $12.29 | $12.32 | $12.16 | 536,280 |
| 2019-11-29 | $12.47 | $12.52 | $12.29 | $12.37 | $12.20 | 704,760 |
| 2019-11-28 | $12.60 | $12.60 | $12.46 | $12.47 | $12.30 | 515,160 |
| 2019-11-27 | $12.52 | $12.61 | $12.45 | $12.52 | $12.35 | 524,540 |
| 2019-11-26 | $12.52 | $12.60 | $12.51 | $12.54 | $12.37 | 405,510 |
| 2019-11-25 | $12.43 | $12.54 | $12.22 | $12.53 | $12.36 | 772,480 |
| 2019-11-22 | $12.60 | $12.69 | $12.41 | $12.43 | $12.26 | 818,120 |
| 2019-11-21 | $12.55 | $12.69 | $12.55 | $12.60 | $12.43 | 573,000 |
| 2019-11-20 | $12.55 | $12.71 | $12.54 | $12.61 | $12.44 | 890,890 |
| 2019-11-19 | $12.44 | $12.57 | $12.40 | $12.55 | $12.38 | 645,390 |
| 2019-11-18 | $12.39 | $12.47 | $12.33 | $12.39 | $12.22 | 769,520 |
| 2019-11-15 | $12.56 | $12.58 | $12.40 | $12.41 | $12.24 | 529,540 |
| 2019-11-14 | $12.57 | $12.61 | $12.49 | $12.56 | $12.39 | 623,360 |
| 2019-11-13 | $12.51 | $12.63 | $12.48 | $12.57 | $12.40 | 805,920 |
| 2019-11-12 | $12.67 | $12.72 | $12.35 | $12.53 | $12.36 | 1,170,040 |
| 2019-11-11 | $13.23 | $13.23 | $12.50 | $12.67 | $12.50 | 1,963,370 |
| 2019-11-08 | $13.42 | $13.48 | $13.20 | $13.22 | $13.04 | 1,066,110 |
| 2019-11-07 | $13.15 | $13.44 | $13.13 | $13.39 | $13.21 | 976,800 |
| 2019-11-06 | $13.30 | $13.38 | $13.16 | $13.20 | $13.02 | 1,033,480 |
| 2019-11-05 | $13.30 | $13.42 | $13.19 | $13.34 | $13.16 | 1,240,360 |
| 2019-11-04 | $13.30 | $13.48 | $13.20 | $13.24 | $13.06 | 1,685,630 |
| 2019-11-01 | $13.07 | $13.35 | $13.06 | $13.26 | $13.08 | 1,456,970 |
| 2019-10-31 | $13.46 | $13.54 | $13.08 | $13.12 | $12.94 | 2,321,890 |
| 2019-10-30 | $13.88 | $14.10 | $13.35 | $13.45 | $13.27 | 3,710,090 |
| 2019-10-29 | $14.28 | $14.36 | $14.02 | $14.10 | $13.91 | 3,080,600 |
| 2019-10-28 | $14.32 | $14.58 | $14.08 | $14.38 | $14.19 | 4,459,420 |
| 2019-10-25 | $14.29 | $14.83 | $14.03 | $14.63 | $14.43 | 5,902,680 |
| 2019-10-24 | $13.75 | $14.55 | $13.75 | $14.48 | $14.29 | 6,061,940 |
| 2019-10-23 | $14.56 | $14.99 | $14.00 | $14.00 | $13.81 | 6,314,180 |
| 2019-10-22 | $13.45 | $14.71 | $13.30 | $14.06 | $13.87 | 5,326,270 |
| 2019-10-21 | $13.60 | $13.67 | $13.24 | $13.37 | $13.19 | 1,881,030 |
| 2019-10-18 | $13.46 | $14.00 | $13.44 | $13.74 | $13.56 | 2,776,800 |
| 2019-10-17 | $13.62 | $13.62 | $13.40 | $13.46 | $13.28 | 899,470 |
| 2019-10-16 | $13.77 | $13.95 | $13.49 | $13.55 | $13.37 | 1,101,530 |
| 2019-10-15 | $13.75 | $13.84 | $13.69 | $13.77 | $13.59 | 964,220 |
| 2019-10-14 | $13.70 | $13.88 | $13.70 | $13.78 | $13.60 | 1,286,610 |
| 2019-10-11 | $13.72 | $13.77 | $13.53 | $13.71 | $13.53 | 1,091,230 |
| 2019-10-10 | $13.37 | $13.76 | $13.37 | $13.72 | $13.54 | 1,542,290 |
| 2019-10-09 | $13.35 | $13.43 | $13.17 | $13.37 | $13.19 | 737,810 |
| 2019-10-08 | $13.41 | $13.59 | $13.24 | $13.35 | $13.17 | 893,980 |
| 2019-10-07 | $13.45 | $13.45 | $13.45 | $13.45 | $13.27 | 0 |
| 2019-10-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.27 | 0 |
| 2019-10-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.27 | 0 |
| 2019-10-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.27 | 0 |
| 2019-10-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.27 | 0 |
| 2019-09-30 | $13.35 | $13.57 | $13.34 | $13.45 | $13.27 | 1,421,370 |
| 2019-09-27 | $13.22 | $13.37 | $13.16 | $13.35 | $13.17 | 1,043,450 |
| 2019-09-26 | $13.66 | $13.66 | $13.15 | $13.15 | $12.97 | 1,747,300 |
| 2019-09-25 | $13.93 | $13.93 | $13.49 | $13.56 | $13.38 | 1,501,180 |
| 2019-09-24 | $13.94 | $13.97 | $13.80 | $13.90 | $13.71 | 1,472,250 |
| 2019-09-23 | $13.95 | $13.95 | $13.70 | $13.89 | $13.70 | 1,437,350 |
| 2019-09-20 | $13.98 | $14.35 | $13.93 | $14.01 | $13.82 | 2,598,600 |
| 2019-09-19 | $13.85 | $14.07 | $13.74 | $14.04 | $13.85 | 2,627,170 |
| 2019-09-18 | $13.65 | $13.94 | $13.62 | $13.83 | $13.64 | 2,354,230 |
| 2019-09-17 | $13.89 | $13.94 | $13.45 | $13.55 | $13.37 | 2,247,120 |
| 2019-09-16 | $13.92 | $14.07 | $13.80 | $13.96 | $13.77 | 2,429,920 |
| 2019-09-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.68 | 0 |
| 2019-09-12 | $13.74 | $13.94 | $13.74 | $13.87 | $13.68 | 1,913,470 |
| 2019-09-11 | $13.80 | $13.82 | $13.72 | $13.77 | $13.59 | 1,770,600 |
| 2019-09-10 | $13.77 | $13.81 | $13.64 | $13.74 | $13.56 | 1,940,480 |
| 2019-09-09 | $13.65 | $13.80 | $13.55 | $13.79 | $13.61 | 2,346,420 |
| 2019-09-06 | $13.51 | $13.79 | $13.42 | $13.59 | $13.41 | 3,274,540 |
| 2019-09-05 | $13.39 | $13.62 | $13.34 | $13.51 | $13.33 | 2,602,640 |
| 2019-09-04 | $13.31 | $13.32 | $13.22 | $13.30 | $13.12 | 1,403,040 |
| 2019-09-03 | $13.26 | $13.34 | $13.20 | $13.29 | $13.11 | 1,608,540 |
| 2019-09-02 | $13.11 | $13.31 | $13.03 | $13.26 | $13.08 | 1,547,790 |
| 2019-08-30 | $13.60 | $13.73 | $13.09 | $13.10 | $12.92 | 3,257,300 |
| 2019-08-29 | $13.35 | $13.96 | $13.34 | $13.64 | $13.46 | 4,177,620 |
| 2019-08-28 | $13.85 | $14.07 | $13.82 | $13.99 | $13.80 | 1,889,030 |
| 2019-08-27 | $13.55 | $13.92 | $13.53 | $13.85 | $13.66 | 1,727,560 |
| 2019-08-26 | $13.42 | $13.60 | $13.41 | $13.57 | $13.39 | 1,306,010 |
| 2019-08-23 | $13.80 | $13.86 | $13.69 | $13.77 | $13.59 | 1,158,400 |
| 2019-08-22 | $13.87 | $13.91 | $13.73 | $13.82 | $13.64 | 1,049,270 |
| 2019-08-21 | $13.83 | $13.91 | $13.75 | $13.84 | $13.65 | 1,377,870 |
| 2019-08-20 | $13.95 | $13.99 | $13.81 | $13.83 | $13.64 | 1,707,900 |
| 2019-08-19 | $13.60 | $14.07 | $13.59 | $13.94 | $13.75 | 2,896,420 |
| 2019-08-16 | $13.68 | $13.74 | $13.55 | $13.59 | $13.41 | 1,581,350 |
| 2019-08-15 | $13.19 | $13.89 | $13.19 | $13.66 | $13.48 | 2,100,940 |
| 2019-08-14 | $13.61 | $13.74 | $13.51 | $13.69 | $13.51 | 1,915,440 |
| 2019-08-13 | $13.51 | $13.53 | $13.41 | $13.46 | $13.28 | 1,237,910 |
| 2019-08-12 | $13.43 | $13.62 | $13.39 | $13.62 | $13.44 | 1,122,490 |
| 2019-08-09 | $13.56 | $13.65 | $13.41 | $13.41 | $13.23 | 1,498,450 |
| 2019-08-08 | $13.49 | $13.56 | $13.41 | $13.50 | $13.32 | 1,348,380 |
| 2019-08-07 | $13.70 | $13.78 | $13.39 | $13.40 | $13.22 | 1,706,640 |
| 2019-08-06 | $13.81 | $13.82 | $13.38 | $13.61 | $13.43 | 3,472,300 |
| 2019-08-05 | $14.34 | $14.46 | $14.09 | $14.12 | $13.93 | 2,084,040 |
| 2019-08-02 | $14.68 | $14.70 | $14.30 | $14.35 | $14.16 | 3,584,740 |
| 2019-08-01 | $15.05 | $15.23 | $14.88 | $14.90 | $14.70 | 2,804,620 |
| 2019-07-31 | $15.42 | $15.68 | $15.11 | $15.16 | $14.96 | 3,562,250 |
| 2019-07-30 | $15.57 | $15.69 | $15.41 | $15.50 | $15.29 | 3,916,530 |
| 2019-07-29 | $15.22 | $15.85 | $15.00 | $15.57 | $15.36 | 5,561,400 |
| 2019-07-26 | $15.03 | $15.35 | $14.89 | $15.30 | $15.10 | 3,921,490 |
| 2019-07-25 | $14.95 | $15.19 | $14.77 | $15.13 | $14.93 | 4,043,880 |
| 2019-07-24 | $14.55 | $15.03 | $14.50 | $15.01 | $14.81 | 4,024,420 |
| 2019-07-23 | $14.31 | $14.62 | $14.20 | $14.58 | $14.38 | 1,755,920 |
| 2019-07-22 | $14.68 | $14.75 | $14.11 | $14.31 | $14.12 | 2,419,080 |
| 2019-07-19 | $14.47 | $14.87 | $14.33 | $14.80 | $14.60 | 4,226,310 |
| 2019-07-18 | $14.25 | $14.75 | $14.20 | $14.49 | $14.30 | 2,550,100 |
| 2019-07-17 | $14.60 | $14.65 | $14.37 | $14.38 | $14.19 | 1,783,090 |
| 2019-07-16 | $14.40 | $14.72 | $14.30 | $14.69 | $14.49 | 2,185,570 |
| 2019-07-15 | $14.45 | $14.53 | $14.11 | $14.48 | $14.29 | 1,594,450 |
| 2019-07-12 | $14.28 | $14.51 | $14.16 | $14.48 | $14.29 | 1,913,540 |
| 2019-07-11 | $14.05 | $14.58 | $14.01 | $14.40 | $14.21 | 2,906,430 |
| 2019-07-10 | $14.09 | $14.27 | $13.83 | $14.05 | $13.86 | 1,123,380 |
| 2019-07-09 | $13.83 | $14.08 | $13.81 | $13.97 | $13.78 | 1,066,720 |
| 2019-07-08 | $14.52 | $14.52 | $13.91 | $13.91 | $13.72 | 2,000,030 |
| 2019-07-05 | $14.42 | $14.65 | $14.32 | $14.65 | $14.45 | 1,292,950 |
| 2019-07-04 | $14.60 | $14.82 | $14.39 | $14.50 | $14.31 | 1,794,920 |
| 2019-07-03 | $14.49 | $14.86 | $14.20 | $14.68 | $14.48 | 2,312,490 |
| 2019-07-02 | $14.45 | $14.62 | $14.45 | $14.51 | $14.32 | 1,257,650 |
| 2019-07-01 | $14.35 | $14.55 | $14.31 | $14.52 | $14.33 | 2,068,420 |
| 2019-06-28 | $14.28 | $14.35 | $13.96 | $14.17 | $13.98 | 1,192,110 |
| 2019-06-27 | $14.33 | $14.50 | $14.22 | $14.31 | $14.12 | 1,318,930 |
| 2019-06-26 | $14.29 | $14.35 | $14.00 | $14.29 | $14.10 | 1,379,270 |
| 2019-06-25 | $14.38 | $14.48 | $14.00 | $14.32 | $14.13 | 1,574,000 |
| 2019-06-24 | $14.63 | $14.67 | $14.30 | $14.39 | $14.20 | 1,789,530 |
| 2019-06-21 | $15.13 | $15.13 | $14.37 | $14.60 | $14.40 | 2,899,990 |
| 2019-06-20 | $13.75 | $14.53 | $13.75 | $14.35 | $14.16 | 2,153,090 |
| 2019-06-19 | $14.05 | $14.05 | $13.84 | $13.85 | $13.66 | 1,207,300 |
| 2019-06-18 | $14.20 | $14.21 | $14.03 | $14.13 | $13.55 | 895,720 |
| 2019-06-17 | $14.02 | $14.24 | $13.92 | $14.11 | $13.53 | 831,510 |
| 2019-06-14 | $14.20 | $14.36 | $14.01 | $14.02 | $13.44 | 1,191,180 |
| 2019-06-13 | $14.03 | $14.36 | $14.03 | $14.26 | $13.67 | 1,312,800 |
| 2019-06-12 | $13.99 | $14.17 | $13.93 | $14.01 | $13.43 | 1,164,390 |
| 2019-06-11 | $13.51 | $14.04 | $13.51 | $14.02 | $13.44 | 1,674,980 |
| 2019-06-10 | $13.36 | $13.65 | $13.20 | $13.53 | $12.97 | 1,099,410 |
| 2019-06-07 | $13.33 | $13.33 | $13.33 | $13.33 | $12.78 | 0 |
| 2019-06-06 | $13.80 | $13.85 | $13.26 | $13.33 | $12.78 | 1,889,550 |
| 2019-06-05 | $14.23 | $14.23 | $13.71 | $13.74 | $13.18 | 1,742,710 |
| 2019-06-04 | $14.18 | $14.23 | $13.96 | $13.99 | $13.42 | 1,291,550 |
| 2019-06-03 | $14.53 | $14.57 | $14.11 | $14.20 | $13.62 | 1,314,340 |
| 2019-05-31 | $14.33 | $14.57 | $14.26 | $14.53 | $13.93 | 1,408,110 |
| 2019-05-30 | $14.48 | $14.48 | $14.22 | $14.33 | $13.74 | 1,031,610 |
| 2019-05-29 | $14.43 | $14.55 | $14.35 | $14.49 | $13.89 | 811,040 |
| 2019-05-28 | $14.54 | $14.61 | $14.43 | $14.43 | $13.84 | 1,284,110 |
| 2019-05-27 | $14.13 | $14.55 | $14.10 | $14.49 | $13.89 | 1,036,610 |
| 2019-05-24 | $14.05 | $14.31 | $14.05 | $14.18 | $13.60 | 686,460 |
| 2019-05-23 | $14.44 | $14.44 | $14.13 | $14.18 | $13.60 | 1,123,900 |
| 2019-05-22 | $14.56 | $14.62 | $14.18 | $14.38 | $13.79 | 1,161,310 |
| 2019-05-21 | $14.35 | $14.63 | $14.24 | $14.53 | $13.93 | 1,139,970 |
| 2019-05-20 | $14.39 | $14.39 | $13.94 | $14.35 | $13.76 | 1,140,400 |
| 2019-05-17 | $14.99 | $15.04 | $14.24 | $14.38 | $13.79 | 1,986,040 |
| 2019-05-16 | $14.68 | $15.05 | $14.61 | $14.99 | $14.37 | 1,873,360 |
| 2019-05-15 | $14.52 | $14.73 | $14.51 | $14.71 | $14.11 | 1,591,020 |
| 2019-05-14 | $14.49 | $14.69 | $14.41 | $14.45 | $13.86 | 1,757,130 |
| 2019-05-13 | $14.76 | $15.14 | $14.58 | $14.71 | $14.11 | 3,017,390 |
| 2019-05-10 | $14.38 | $14.72 | $14.08 | $14.66 | $14.06 | 2,253,110 |
| 2019-05-09 | $14.26 | $14.59 | $14.26 | $14.35 | $13.76 | 1,285,850 |
| 2019-05-08 | $14.12 | $14.78 | $14.05 | $14.41 | $13.82 | 2,081,680 |
| 2019-05-07 | $14.05 | $14.36 | $14.00 | $14.36 | $13.77 | 2,384,130 |
| 2019-05-06 | $14.09 | $14.50 | $13.88 | $13.88 | $13.31 | 2,675,700 |
| 2019-05-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.26 | 0 |
| 2019-05-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.26 | 0 |
| 2019-05-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.26 | 0 |
| 2019-04-30 | $14.61 | $15.02 | $14.59 | $14.87 | $14.26 | 1,711,990 |
| 2019-04-29 | $15.52 | $15.52 | $14.41 | $14.49 | $13.89 | 3,064,710 |
| 2019-04-26 | $15.52 | $15.76 | $15.48 | $15.55 | $14.91 | 1,259,970 |
| 2019-04-25 | $16.33 | $16.34 | $15.65 | $15.65 | $15.01 | 2,035,000 |
| 2019-04-24 | $16.10 | $16.35 | $16.04 | $16.33 | $15.66 | 1,392,330 |
| 2019-04-23 | $16.40 | $16.50 | $16.02 | $16.08 | $15.42 | 2,387,830 |
| 2019-04-22 | $16.75 | $16.86 | $16.41 | $16.51 | $15.83 | 2,527,870 |
| 2019-04-19 | $16.39 | $16.66 | $16.28 | $16.66 | $15.98 | 1,583,830 |
| 2019-04-18 | $16.70 | $16.78 | $16.35 | $16.41 | $15.74 | 1,880,860 |
| 2019-04-17 | $16.56 | $16.79 | $16.50 | $16.71 | $16.02 | 2,459,100 |
| 2019-04-16 | $16.23 | $16.56 | $16.06 | $16.55 | $15.87 | 2,208,320 |
| 2019-04-15 | $16.55 | $16.75 | $16.25 | $16.29 | $15.62 | 2,766,320 |
| 2019-04-12 | $16.73 | $16.90 | $16.35 | $16.40 | $15.73 | 2,728,920 |
| 2019-04-11 | $16.96 | $17.05 | $16.76 | $16.78 | $16.09 | 2,132,200 |
| 2019-04-10 | $17.13 | $17.18 | $16.78 | $16.94 | $16.24 | 3,249,000 |
| 2019-04-09 | $17.00 | $17.25 | $16.85 | $17.23 | $16.52 | 2,590,390 |
| 2019-04-08 | $17.38 | $17.51 | $16.80 | $17.07 | $16.37 | 5,154,650 |
| 2019-04-05 | $17.47 | $17.47 | $17.47 | $17.47 | $16.75 | 0 |
| 2019-04-04 | $17.91 | $17.95 | $17.34 | $17.47 | $16.75 | 6,181,660 |
| 2019-04-03 | $17.76 | $18.05 | $17.60 | $17.87 | $17.14 | 3,649,800 |
| 2019-04-02 | $17.85 | $18.05 | $17.70 | $17.76 | $17.03 | 4,806,940 |
| 2019-04-01 | $17.88 | $18.05 | $17.61 | $17.97 | $17.23 | 5,616,160 |
| 2019-03-29 | $17.00 | $17.69 | $17.00 | $17.64 | $16.92 | 5,221,420 |
| 2019-03-28 | $16.89 | $17.32 | $16.67 | $16.95 | $16.25 | 2,969,980 |
| 2019-03-27 | $16.67 | $16.95 | $16.65 | $16.94 | $16.24 | 2,257,310 |
| 2019-03-26 | $16.99 | $17.22 | $16.55 | $16.65 | $15.97 | 3,158,300 |
| 2019-03-25 | $17.10 | $17.25 | $16.80 | $16.94 | $16.24 | 3,278,000 |
| 2019-03-22 | $17.42 | $17.48 | $17.03 | $17.31 | $16.60 | 3,814,360 |
| 2019-03-21 | $17.45 | $17.60 | $17.19 | $17.48 | $16.76 | 5,362,190 |
| 2019-03-20 | $17.07 | $17.68 | $17.04 | $17.40 | $16.69 | 7,022,530 |
| 2019-03-19 | $17.12 | $17.24 | $16.85 | $17.03 | $16.33 | 4,303,220 |
| 2019-03-18 | $16.76 | $17.20 | $16.76 | $17.13 | $16.43 | 5,111,700 |
| 2019-03-15 | $16.58 | $16.92 | $16.46 | $16.74 | $16.05 | 3,996,830 |
| 2019-03-14 | $17.38 | $17.56 | $16.21 | $16.60 | $15.92 | 7,755,200 |
| 2019-03-13 | $18.32 | $18.44 | $17.25 | $17.35 | $16.64 | 6,886,520 |
| 2019-03-12 | $18.40 | $18.94 | $18.00 | $18.57 | $17.81 | 8,499,880 |
| 2019-03-11 | $19.68 | $19.68 | $17.60 | $18.70 | $17.93 | 13,970,490 |
| 2019-03-08 | $17.45 | $20.50 | $17.20 | $19.02 | $18.24 | 16,711,280 |
| 2019-03-07 | $17.60 | $18.76 | $17.60 | $18.76 | $17.99 | 19,437,010 |
| 2019-03-06 | $15.49 | $17.05 | $15.43 | $17.05 | $16.35 | 9,161,110 |
| 2019-03-05 | $15.25 | $15.50 | $15.10 | $15.50 | $14.86 | 4,404,900 |
| 2019-03-04 | $15.28 | $15.58 | $15.12 | $15.29 | $14.66 | 4,955,670 |
| 2019-03-01 | $15.29 | $15.50 | $15.09 | $15.21 | $14.59 | 2,698,770 |
| 2019-02-28 | $15.08 | $15.31 | $15.05 | $15.29 | $14.66 | 2,323,240 |
| 2019-02-27 | $15.13 | $15.39 | $14.96 | $15.12 | $14.50 | 3,257,740 |
| 2019-02-26 | $15.26 | $15.51 | $15.05 | $15.18 | $14.56 | 4,808,310 |
| 2019-02-25 | $14.80 | $15.39 | $14.71 | $15.35 | $14.72 | 4,759,690 |
| 2019-02-22 | $14.44 | $15.18 | $14.36 | $14.76 | $14.15 | 3,116,280 |
| 2019-02-21 | $14.59 | $14.79 | $14.39 | $14.44 | $13.85 | 2,286,450 |
| 2019-02-20 | $14.60 | $14.73 | $14.45 | $14.60 | $14.00 | 2,534,450 |
| 2019-02-19 | $14.70 | $14.82 | $14.37 | $14.56 | $13.96 | 3,538,150 |
| 2019-02-18 | $14.26 | $14.90 | $14.00 | $14.73 | $14.12 | 3,033,910 |
| 2019-02-15 | $14.15 | $14.32 | $14.15 | $14.18 | $13.60 | 1,611,110 |
| 2019-02-14 | $14.15 | $14.34 | $14.10 | $14.25 | $13.66 | 1,733,460 |
| 2019-02-13 | $13.96 | $14.29 | $13.96 | $14.24 | $13.66 | 2,204,590 |
| 2019-02-12 | $13.99 | $14.07 | $13.82 | $13.92 | $13.35 | 2,215,130 |
| 2019-02-11 | $13.59 | $13.93 | $13.49 | $13.90 | $13.33 | 1,388,110 |
| 2019-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 0 |
| 2019-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 0 |
| 2019-02-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 0 |
| 2019-02-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 0 |
| 2019-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.95 | 0 |
| 2019-02-01 | $13.28 | $14.00 | $13.28 | $13.50 | $12.95 | 1,214,710 |
| 2019-01-31 | $13.17 | $13.37 | $13.00 | $13.21 | $12.67 | 687,620 |
| 2019-01-30 | $13.27 | $13.58 | $13.21 | $13.21 | $12.67 | 569,140 |
| 2019-01-29 | $13.85 | $13.85 | $13.03 | $13.37 | $12.82 | 1,289,610 |
| 2019-01-28 | $13.90 | $14.11 | $13.71 | $13.74 | $13.18 | 911,010 |
| 2019-01-25 | $13.88 | $14.15 | $13.83 | $13.90 | $13.33 | 1,107,100 |
| 2019-01-24 | $13.90 | $14.05 | $13.83 | $13.90 | $13.33 | 768,460 |
| 2019-01-23 | $13.78 | $14.06 | $13.76 | $13.98 | $13.41 | 774,900 |
| 2019-01-22 | $13.95 | $14.05 | $13.84 | $13.85 | $13.28 | 1,113,430 |
| 2019-01-21 | $13.84 | $14.05 | $13.82 | $13.95 | $13.38 | 1,243,960 |
| 2019-01-18 | $13.91 | $13.95 | $13.57 | $13.82 | $13.25 | 1,525,640 |
| 2019-01-17 | $14.11 | $14.15 | $13.82 | $13.82 | $13.25 | 975,880 |
| 2019-01-16 | $14.20 | $14.28 | $14.03 | $14.11 | $13.53 | 1,138,430 |
| 2019-01-15 | $13.90 | $14.27 | $13.80 | $14.20 | $13.62 | 1,769,790 |
| 2019-01-14 | $13.81 | $14.72 | $13.67 | $13.91 | $13.34 | 2,076,600 |
| 2019-01-11 | $13.70 | $14.07 | $13.47 | $13.87 | $13.30 | 1,736,150 |
| 2019-01-10 | $13.40 | $13.67 | $13.40 | $13.62 | $13.06 | 999,440 |
| 2019-01-09 | $13.46 | $13.82 | $13.40 | $13.51 | $12.96 | 1,576,420 |
| 2019-01-08 | $13.52 | $13.74 | $13.44 | $13.48 | $12.93 | 1,093,330 |
| 2019-01-07 | $13.45 | $13.69 | $13.45 | $13.61 | $13.05 | 1,259,380 |
| 2019-01-04 | $12.99 | $13.44 | $12.88 | $13.41 | $12.86 | 1,099,230 |
| 2019-01-03 | $13.20 | $13.27 | $13.03 | $13.08 | $12.54 | 712,360 |
| 2019-01-02 | $13.29 | $13.34 | $13.06 | $13.07 | $12.53 | 568,130 |
| 2019-01-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.56 | 0 |
| 2018-12-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.56 | 0 |
| 2018-12-28 | $13.22 | $13.43 | $12.99 | $13.10 | $12.56 | 843,620 |
| 2018-12-27 | $13.65 | $13.65 | $13.19 | $13.20 | $12.66 | 1,117,580 |
| 2018-12-26 | $13.27 | $13.53 | $13.27 | $13.34 | $12.79 | 764,150 |
| 2018-12-25 | $13.44 | $13.52 | $13.00 | $13.34 | $12.79 | 1,326,110 |
| 2018-12-24 | $13.50 | $13.62 | $13.32 | $13.58 | $13.02 | 1,004,550 |
| 2018-12-21 | $13.44 | $13.63 | $13.30 | $13.42 | $12.87 | 1,456,520 |
| 2018-12-20 | $13.75 | $13.80 | $13.30 | $13.66 | $13.10 | 2,691,450 |
| 2018-12-19 | $14.66 | $14.86 | $14.13 | $14.16 | $13.58 | 1,768,250 |
| 2018-12-18 | $14.79 | $14.95 | $14.62 | $14.77 | $14.16 | 1,972,310 |
| 2018-12-17 | $14.23 | $15.09 | $14.02 | $15.04 | $14.42 | 3,885,350 |
| 2018-12-14 | $14.59 | $15.02 | $14.51 | $14.56 | $13.96 | 2,584,750 |
| 2018-12-13 | $14.65 | $14.77 | $14.33 | $14.61 | $14.01 | 1,974,610 |
| 2018-12-12 | $14.80 | $14.92 | $14.52 | $14.61 | $14.01 | 1,271,420 |
| 2018-12-11 | $14.73 | $14.88 | $14.53 | $14.88 | $14.27 | 1,637,210 |
| 2018-12-10 | $15.15 | $15.30 | $14.36 | $14.71 | $14.11 | 3,882,380 |
| 2018-12-07 | $15.76 | $15.77 | $15.10 | $15.46 | $14.82 | 3,426,810 |
| 2018-12-06 | $15.22 | $15.80 | $15.08 | $15.68 | $15.04 | 4,328,900 |
| 2018-12-05 | $14.98 | $15.46 | $14.90 | $15.33 | $14.70 | 3,420,890 |
| 2018-12-04 | $15.10 | $15.62 | $15.06 | $15.37 | $14.74 | 6,420,870 |
| 2018-12-03 | $14.43 | $15.36 | $14.07 | $15.36 | $14.73 | 8,035,910 |
| 2018-11-30 | $13.83 | $14.00 | $13.66 | $13.96 | $13.39 | 1,047,770 |
| 2018-11-29 | $14.51 | $14.51 | $13.83 | $13.99 | $13.42 | 1,470,800 |
| 2018-11-28 | $14.38 | $14.44 | $13.84 | $14.28 | $13.69 | 1,393,250 |
| 2018-11-27 | $14.50 | $14.56 | $14.20 | $14.27 | $13.68 | 1,093,290 |
| 2018-11-26 | $14.13 | $14.44 | $14.13 | $14.32 | $13.73 | 966,520 |
| 2018-11-23 | $14.89 | $15.03 | $14.02 | $14.15 | $13.57 | 2,167,520 |
| 2018-11-22 | $14.60 | $15.03 | $14.60 | $14.91 | $14.30 | 2,994,570 |
| 2018-11-21 | $14.47 | $14.70 | $14.31 | $14.60 | $14.00 | 1,385,180 |
| 2018-11-20 | $14.80 | $14.88 | $14.35 | $14.44 | $13.85 | 1,943,670 |
| 2018-11-19 | $14.77 | $15.10 | $14.66 | $14.99 | $14.37 | 1,958,020 |
| 2018-11-16 | $14.69 | $15.04 | $14.56 | $14.82 | $14.21 | 2,758,920 |
| 2018-11-15 | $14.48 | $14.75 | $14.34 | $14.69 | $14.09 | 2,868,860 |
| 2018-11-14 | $14.26 | $14.70 | $14.11 | $14.38 | $13.79 | 2,680,550 |
| 2018-11-13 | $13.81 | $14.37 | $13.75 | $14.25 | $13.66 | 2,960,040 |
| 2018-11-12 | $13.93 | $14.18 | $13.69 | $14.07 | $13.49 | 2,467,070 |
| 2018-11-09 | $13.64 | $13.75 | $13.52 | $13.61 | $13.05 | 957,350 |
| 2018-11-08 | $13.68 | $13.71 | $13.51 | $13.69 | $13.13 | 1,907,920 |
| 2018-11-07 | $13.57 | $13.80 | $13.48 | $13.50 | $12.95 | 2,009,670 |
| 2018-11-06 | $13.65 | $13.69 | $13.31 | $13.57 | $13.01 | 1,897,750 |
| 2018-11-05 | $13.84 | $13.99 | $13.51 | $13.75 | $13.19 | 3,057,420 |
| 2018-11-02 | $13.50 | $13.87 | $13.41 | $13.80 | $13.23 | 3,432,080 |
| 2018-11-01 | $13.30 | $13.57 | $13.24 | $13.36 | $12.81 | 2,800,140 |
| 2018-10-31 | $13.13 | $13.34 | $13.05 | $13.28 | $12.73 | 2,228,140 |
| 2018-10-30 | $12.93 | $13.16 | $12.80 | $13.09 | $12.55 | 1,403,590 |
| 2018-10-29 | $13.11 | $13.27 | $12.85 | $12.98 | $12.45 | 1,374,100 |
| 2018-10-26 | $13.07 | $13.23 | $13.00 | $13.17 | $12.63 | 1,663,720 |
| 2018-10-25 | $12.99 | $13.08 | $12.68 | $12.99 | $12.46 | 2,129,920 |
| 2018-10-24 | $13.46 | $13.53 | $13.29 | $13.38 | $12.83 | 1,216,990 |
| 2018-10-23 | $13.58 | $13.58 | $13.30 | $13.43 | $12.88 | 1,486,300 |
| 2018-10-22 | $13.30 | $13.95 | $13.22 | $13.59 | $13.03 | 3,089,770 |
| 2018-10-19 | $12.37 | $13.10 | $12.22 | $13.04 | $12.50 | 2,639,850 |
| 2018-10-18 | $12.72 | $12.80 | $12.46 | $12.59 | $12.07 | 1,525,670 |
| 2018-10-17 | $12.87 | $12.96 | $12.46 | $12.88 | $12.35 | 1,476,970 |
| 2018-10-16 | $12.97 | $13.08 | $12.59 | $12.71 | $12.19 | 1,096,690 |
| 2018-10-15 | $13.24 | $13.33 | $12.80 | $12.85 | $12.32 | 1,445,400 |
| 2018-10-12 | $13.40 | $13.60 | $12.45 | $13.19 | $12.65 | 2,644,470 |
| 2018-10-11 | $14.20 | $14.36 | $13.37 | $13.42 | $12.87 | 2,675,790 |
| 2018-10-10 | $15.24 | $15.29 | $14.73 | $14.85 | $14.24 | 1,862,910 |
| 2018-10-09 | $15.00 | $15.30 | $15.00 | $15.24 | $14.61 | 934,440 |
| 2018-10-08 | $15.54 | $15.54 | $14.95 | $15.00 | $14.38 | 1,413,480 |
| 2018-10-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.06 | 0 |
| 2018-10-04 | $15.71 | $15.71 | $15.71 | $15.71 | $15.06 | 0 |
| 2018-10-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.06 | 0 |
| 2018-10-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.06 | 0 |
| 2018-10-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.06 | 0 |
| 2018-09-28 | $15.63 | $15.80 | $15.63 | $15.71 | $15.06 | 1,252,180 |
| 2018-09-27 | $15.99 | $16.09 | $15.61 | $15.62 | $14.98 | 1,469,050 |
| 2018-09-26 | $15.92 | $16.10 | $15.87 | $16.03 | $15.37 | 1,845,570 |
| 2018-09-25 | $15.85 | $16.09 | $15.84 | $15.96 | $15.30 | 1,245,800 |
| 2018-09-24 | $16.04 | $16.04 | $16.04 | $16.04 | $15.38 | 0 |
| 2018-09-21 | $15.85 | $16.14 | $15.84 | $16.04 | $15.38 | 2,818,410 |
| 2018-09-20 | $16.01 | $16.14 | $15.68 | $15.77 | $15.12 | 1,544,570 |
| 2018-09-19 | $15.98 | $16.18 | $15.84 | $16.00 | $15.34 | 2,079,890 |
| 2018-09-18 | $15.95 | $16.10 | $15.82 | $15.92 | $15.27 | 2,161,400 |
| 2018-09-17 | $16.17 | $16.17 | $15.84 | $15.95 | $15.29 | 699,100 |
| 2018-09-14 | $16.30 | $16.30 | $15.91 | $16.20 | $15.53 | 889,440 |
| 2018-09-13 | $16.25 | $16.38 | $15.95 | $16.20 | $15.53 | 1,232,420 |
| 2018-09-12 | $15.82 | $16.23 | $15.82 | $16.19 | $15.52 | 1,376,610 |
| 2018-09-11 | $15.85 | $16.22 | $15.50 | $16.02 | $15.36 | 1,490,000 |
| 2018-09-10 | $16.08 | $16.12 | $15.68 | $15.78 | $15.13 | 1,387,130 |
| 2018-09-07 | $16.17 | $16.45 | $15.90 | $16.12 | $15.46 | 1,192,210 |
| 2018-09-06 | $16.06 | $16.33 | $16.02 | $16.17 | $15.51 | 1,153,490 |
| 2018-09-05 | $16.40 | $16.61 | $16.08 | $16.08 | $15.42 | 1,774,780 |
| 2018-09-04 | $16.55 | $16.56 | $16.25 | $16.46 | $15.78 | 1,602,230 |
| 2018-09-03 | $16.33 | $16.48 | $15.97 | $16.41 | $15.74 | 1,328,040 |
| 2018-08-31 | $16.25 | $16.54 | $16.08 | $16.43 | $15.76 | 2,309,040 |
| 2018-08-30 | $16.71 | $16.93 | $16.27 | $16.29 | $15.62 | 2,008,800 |
| 2018-08-29 | $16.94 | $17.02 | $16.78 | $16.80 | $16.11 | 1,347,460 |
| 2018-08-28 | $17.00 | $17.30 | $16.61 | $17.08 | $16.38 | 2,731,240 |
| 2018-08-27 | $16.93 | $17.50 | $16.70 | $17.11 | $16.41 | 3,102,100 |
| 2018-08-24 | $16.33 | $17.25 | $16.17 | $16.76 | $16.07 | 3,787,580 |
| 2018-08-23 | $16.03 | $16.38 | $16.00 | $16.27 | $15.60 | 1,787,060 |
| 2018-08-22 | $16.30 | $16.45 | $16.00 | $16.05 | $15.39 | 2,021,110 |
| 2018-08-21 | $16.12 | $16.42 | $15.93 | $16.31 | $15.64 | 2,611,070 |
| 2018-08-20 | $15.52 | $16.12 | $15.42 | $16.12 | $15.46 | 2,461,320 |
| 2018-08-17 | $16.03 | $16.50 | $15.63 | $15.72 | $15.07 | 4,149,410 |
| 2018-08-16 | $15.45 | $15.60 | $15.10 | $15.51 | $14.87 | 1,581,220 |
| 2018-08-15 | $16.12 | $16.12 | $15.54 | $15.64 | $15.00 | 1,756,090 |
| 2018-08-14 | $16.00 | $16.30 | $15.97 | $16.10 | $15.44 | 2,480,790 |
| 2018-08-13 | $15.95 | $16.00 | $15.51 | $15.97 | $15.31 | 1,984,800 |
| 2018-08-10 | $15.77 | $16.04 | $15.61 | $15.97 | $15.31 | 2,200,000 |
| 2018-08-09 | $15.33 | $15.87 | $15.16 | $15.77 | $15.12 | 2,702,750 |
| 2018-08-08 | $15.90 | $15.96 | $15.40 | $15.42 | $14.79 | 3,156,320 |
| 2018-08-07 | $15.90 | $16.15 | $15.00 | $16.06 | $15.40 | 5,675,090 |
| 2018-08-06 | $17.61 | $17.61 | $15.97 | $15.97 | $15.31 | 5,422,140 |
| 2018-08-03 | $18.15 | $18.28 | $17.50 | $17.74 | $17.01 | 1,673,180 |
| 2018-08-02 | $18.77 | $19.06 | $17.60 | $18.17 | $17.42 | 2,582,270 |
| 2018-08-01 | $19.83 | $19.94 | $18.68 | $18.86 | $18.09 | 2,643,770 |
| 2018-07-31 | $19.68 | $19.96 | $19.54 | $19.81 | $19.00 | 1,479,020 |
| 2018-07-30 | $19.99 | $19.99 | $19.50 | $19.67 | $18.86 | 1,756,710 |
| 2018-07-27 | $19.99 | $20.58 | $19.97 | $20.03 | $19.21 | 1,665,790 |
| 2018-07-26 | $20.70 | $20.80 | $19.88 | $20.16 | $19.33 | 2,787,870 |
| 2018-07-25 | $20.21 | $21.29 | $20.15 | $20.82 | $19.96 | 5,312,370 |
| 2018-07-24 | $20.41 | $20.57 | $20.05 | $20.26 | $19.43 | 3,271,610 |
| 2018-07-23 | $20.12 | $20.49 | $19.83 | $20.30 | $19.47 | 3,354,600 |
| 2018-07-20 | $20.17 | $20.42 | $19.95 | $20.30 | $19.47 | 5,171,810 |
| 2018-07-19 | $19.93 | $20.57 | $19.73 | $20.37 | $19.53 | 7,933,900 |
| 2018-07-18 | $20.50 | $20.88 | $19.60 | $19.69 | $18.88 | 9,563,470 |
| 2018-07-17 | $17.90 | $19.46 | $17.82 | $19.46 | $18.66 | 6,985,000 |
| 2018-07-16 | $17.43 | $17.82 | $17.02 | $17.69 | $16.96 | 3,058,780 |
| 2018-07-13 | $18.04 | $18.13 | $17.23 | $17.46 | $16.74 | 4,144,950 |
| 2018-07-12 | $17.49 | $18.32 | $17.47 | $17.98 | $17.24 | 3,591,670 |
| 2018-07-11 | $18.49 | $18.49 | $17.31 | $17.51 | $16.79 | 2,862,670 |
| 2018-07-10 | $19.21 | $19.40 | $18.43 | $18.83 | $18.06 | 2,840,830 |
| 2018-07-09 | $18.54 | $19.28 | $18.54 | $19.27 | $18.48 | 1,580,610 |
| 2018-07-06 | $18.99 | $19.29 | $18.03 | $18.79 | $18.02 | 1,679,100 |
| 2018-07-05 | $19.20 | $19.49 | $18.75 | $18.82 | $18.05 | 1,278,850 |
| 2018-07-04 | $19.50 | $19.74 | $19.21 | $19.39 | $18.59 | 1,384,260 |
| 2018-07-03 | $19.06 | $19.61 | $18.84 | $19.57 | $18.77 | 1,627,290 |
| 2018-07-02 | $18.90 | $19.36 | $18.70 | $18.88 | $18.10 | 1,667,340 |
| 2018-06-29 | $17.74 | $19.38 | $17.74 | $18.90 | $18.12 | 2,472,870 |
| 2018-06-28 | $18.61 | $18.97 | $17.80 | $17.87 | $17.14 | 1,405,120 |
| 2018-06-27 | $18.99 | $19.06 | $18.60 | $18.67 | $17.90 | 814,100 |
| 2018-06-26 | $18.37 | $19.01 | $18.08 | $18.96 | $18.18 | 940,350 |
| 2018-06-25 | $18.47 | $18.99 | $18.47 | $18.58 | $17.82 | 1,384,140 |
| 2018-06-22 | $18.01 | $18.48 | $17.00 | $18.38 | $17.62 | 1,493,510 |
| 2018-06-21 | $18.76 | $19.03 | $18.10 | $18.16 | $17.41 | 1,781,060 |
| 2018-06-20 | $18.20 | $19.39 | $18.09 | $18.95 | $18.17 | 2,341,260 |
| 2018-06-19 | $20.00 | $20.48 | $18.46 | $18.46 | $17.70 | 2,946,160 |
| 2018-06-18 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 0 |
| 2018-06-15 | $21.13 | $21.35 | $19.81 | $20.51 | $19.67 | 3,384,200 |
| 2018-06-14 | $20.98 | $21.54 | $20.60 | $21.40 | $20.52 | 2,512,040 |
| 2018-06-13 | $21.70 | $21.94 | $21.23 | $21.27 | $20.40 | 2,852,860 |
| 2018-06-12 | $22.16 | $22.40 | $21.10 | $22.17 | $21.26 | 3,262,210 |
| 2018-06-11 | $22.88 | $23.08 | $21.90 | $22.04 | $21.13 | 4,437,480 |
| 2018-06-08 | $23.30 | $23.69 | $22.31 | $23.30 | $22.34 | 4,732,290 |
| 2018-06-07 | $23.20 | $24.22 | $23.15 | $23.72 | $22.75 | 2,970,430 |
| 2018-06-06 | $30.53 | $31.51 | $29.96 | $30.77 | $22.61 | 5,040,270 |
| 2018-06-05 | $28.43 | $31.14 | $28.43 | $31.11 | $22.86 | 7,210,130 |
| 2018-06-04 | $29.50 | $29.75 | $27.80 | $28.37 | $20.85 | 4,502,200 |
| 2018-06-01 | $27.98 | $30.98 | $27.74 | $28.65 | $21.06 | 5,935,060 |
| 2018-05-31 | $26.91 | $28.88 | $26.88 | $28.59 | $21.01 | 4,431,720 |
| 2018-05-30 | $26.97 | $27.18 | $26.00 | $26.38 | $19.39 | 2,603,850 |
| 2018-05-29 | $28.46 | $28.94 | $27.42 | $27.49 | $20.20 | 3,651,350 |
| 2018-05-28 | $28.20 | $29.30 | $27.30 | $28.79 | $21.16 | 3,619,170 |
| 2018-05-25 | $27.72 | $28.28 | $27.10 | $28.25 | $20.76 | 2,312,580 |
| 2018-05-24 | $27.57 | $27.88 | $27.10 | $27.72 | $20.37 | 1,894,940 |
| 2018-05-23 | $28.00 | $28.17 | $27.58 | $27.62 | $20.30 | 2,426,990 |
| 2018-05-22 | $28.10 | $28.45 | $27.57 | $28.37 | $20.85 | 3,487,530 |
| 2018-05-21 | $28.24 | $28.43 | $27.71 | $28.21 | $20.73 | 3,414,590 |
| 2018-05-18 | $28.74 | $28.74 | $27.88 | $28.43 | $20.89 | 3,716,480 |
| 2018-05-17 | $27.92 | $29.55 | $27.70 | $28.57 | $21.00 | 6,583,940 |
| 2018-05-16 | $27.68 | $28.86 | $27.10 | $28.38 | $20.86 | 10,925,610 |
| 2018-05-15 | $24.96 | $27.32 | $24.79 | $26.86 | $19.74 | 7,279,230 |
| 2018-05-14 | $24.70 | $24.92 | $24.49 | $24.84 | $18.26 | 1,018,900 |
| 2018-05-11 | $25.60 | $26.08 | $24.80 | $24.87 | $18.28 | 2,658,620 |
| 2018-05-10 | $25.15 | $25.68 | $25.04 | $25.66 | $18.86 | 2,891,140 |
| 2018-05-09 | $25.10 | $25.26 | $24.71 | $25.15 | $18.48 | 2,234,350 |
| 2018-05-08 | $25.15 | $25.62 | $24.84 | $25.05 | $18.41 | 2,374,800 |
| 2018-05-07 | $24.28 | $25.37 | $24.28 | $25.32 | $18.61 | 3,002,970 |
| 2018-05-04 | $24.00 | $25.05 | $23.15 | $24.45 | $17.97 | 2,318,900 |
| 2018-05-03 | $23.34 | $23.58 | $22.95 | $23.56 | $17.31 | 645,900 |
| 2018-05-02 | $22.84 | $23.48 | $22.84 | $23.21 | $17.06 | 740,710 |
| 2018-05-01 | $22.78 | $22.78 | $22.78 | $22.78 | $16.74 | 0 |
| 2018-04-30 | $22.78 | $22.78 | $22.78 | $22.78 | $16.74 | 0 |
| 2018-04-27 | $22.99 | $23.16 | $22.62 | $22.78 | $16.74 | 526,600 |
| 2018-04-26 | $23.30 | $23.34 | $22.70 | $22.72 | $16.70 | 523,100 |
| 2018-04-25 | $23.25 | $23.42 | $23.04 | $23.30 | $17.12 | 738,750 |
| 2018-04-24 | $22.79 | $23.50 | $22.79 | $23.42 | $17.21 | 821,160 |
| 2018-04-23 | $23.32 | $23.80 | $22.61 | $22.86 | $16.80 | 893,640 |
| 2018-04-20 | $24.61 | $24.84 | $23.50 | $23.54 | $17.30 | 1,226,820 |
| 2018-04-19 | $24.79 | $24.88 | $24.31 | $24.58 | $18.06 | 1,031,710 |
| 2018-04-18 | $24.85 | $24.98 | $23.71 | $24.71 | $18.16 | 1,485,600 |
| 2018-04-17 | $24.43 | $25.30 | $24.43 | $24.86 | $18.27 | 1,286,880 |
| 2018-04-16 | $24.52 | $24.92 | $24.40 | $24.63 | $18.10 | 1,043,990 |
| 2018-04-13 | $25.23 | $25.40 | $24.70 | $24.75 | $18.19 | 1,152,810 |
| 2018-04-12 | $25.15 | $25.65 | $24.96 | $25.00 | $18.37 | 1,696,800 |
| 2018-04-11 | $25.15 | $25.44 | $24.90 | $25.22 | $18.53 | 1,861,790 |
| 2018-04-10 | $24.52 | $25.30 | $24.24 | $25.23 | $18.54 | 2,964,150 |
| 2018-04-09 | $24.00 | $24.54 | $23.70 | $24.49 | $18.00 | 1,840,190 |
| 2018-04-06 | $24.18 | $24.18 | $24.18 | $24.18 | $17.77 | 0 |
| 2018-04-05 | $24.18 | $24.18 | $24.18 | $24.18 | $17.77 | 0 |
| 2018-04-04 | $23.12 | $24.85 | $23.11 | $24.18 | $17.77 | 2,758,620 |
| 2018-04-03 | $23.37 | $23.44 | $22.90 | $23.07 | $16.95 | 979,150 |
| 2018-04-02 | $23.80 | $24.07 | $23.70 | $23.77 | $17.47 | 1,065,980 |
| 2018-03-30 | $23.35 | $24.17 | $23.35 | $23.85 | $17.53 | 1,524,670 |
| 2018-03-29 | $23.50 | $23.50 | $23.08 | $23.37 | $17.17 | 1,049,880 |
| 2018-03-28 | $22.79 | $23.09 | $22.60 | $23.04 | $16.93 | 750,880 |
| 2018-03-27 | $22.78 | $23.22 | $22.60 | $23.03 | $16.93 | 1,170,360 |
| 2018-03-26 | $22.01 | $22.66 | $21.40 | $22.59 | $16.60 | 1,203,740 |
| 2018-03-23 | $23.90 | $23.90 | $21.99 | $22.34 | $16.42 | 2,048,410 |
| 2018-03-22 | $23.64 | $24.42 | $23.64 | $24.34 | $17.89 | 2,157,770 |
| 2018-03-21 | $23.38 | $24.23 | $23.38 | $23.64 | $17.37 | 1,511,870 |
| 2018-03-20 | $23.14 | $23.46 | $23.00 | $23.38 | $17.18 | 631,030 |
| 2018-03-19 | $23.35 | $23.59 | $23.02 | $23.26 | $17.09 | 661,000 |
| 2018-03-16 | $23.45 | $23.69 | $23.30 | $23.32 | $17.14 | 577,700 |
| 2018-03-15 | $24.10 | $24.11 | $23.13 | $23.45 | $17.23 | 1,096,860 |
| 2018-03-14 | $24.03 | $24.40 | $24.02 | $24.11 | $17.72 | 752,700 |
| 2018-03-13 | $24.15 | $24.48 | $24.08 | $24.14 | $17.74 | 864,980 |
| 2018-03-12 | $24.38 | $24.50 | $24.20 | $24.29 | $17.85 | 1,097,710 |
| 2018-03-09 | $23.90 | $24.49 | $23.81 | $24.38 | $17.92 | 1,267,380 |
| 2018-03-08 | $23.65 | $23.77 | $23.46 | $23.71 | $17.42 | 779,780 |
| 2018-03-07 | $23.49 | $23.85 | $23.07 | $23.70 | $17.42 | 990,730 |
| 2018-03-06 | $23.31 | $23.65 | $23.31 | $23.49 | $17.26 | 738,500 |
| 2018-03-05 | $23.13 | $23.43 | $23.05 | $23.31 | $17.13 | 610,000 |
| 2018-03-02 | $22.95 | $23.21 | $22.95 | $22.99 | $16.90 | 456,400 |
| 2018-03-01 | $22.93 | $23.27 | $22.89 | $23.25 | $17.09 | 559,400 |
| 2018-02-28 | $22.80 | $23.41 | $22.72 | $23.17 | $17.03 | 674,600 |
| 2018-02-27 | $22.97 | $23.10 | $22.70 | $23.07 | $16.95 | 592,200 |
| 2018-02-26 | $22.50 | $23.25 | $22.49 | $23.06 | $16.95 | 1,140,180 |
| 2018-02-23 | $22.37 | $22.42 | $22.18 | $22.33 | $16.41 | 471,300 |
| 2018-02-22 | $22.20 | $22.40 | $22.16 | $22.38 | $16.45 | 492,300 |
| 2018-02-21 | $22.15 | $22.15 | $22.15 | $22.15 | $16.28 | 0 |
| 2018-02-20 | $22.15 | $22.15 | $22.15 | $22.15 | $16.28 | 0 |
| 2018-02-19 | $22.15 | $22.15 | $22.15 | $22.15 | $16.28 | 0 |
| 2018-02-16 | $22.15 | $22.15 | $22.15 | $22.15 | $16.28 | 0 |
| 2018-02-15 | $22.15 | $22.15 | $22.15 | $22.15 | $16.28 | 0 |
| 2018-02-14 | $22.14 | $22.28 | $22.05 | $22.15 | $16.28 | 238,680 |
| 2018-02-13 | $22.41 | $22.47 | $22.08 | $22.14 | $16.27 | 491,610 |
| 2018-02-12 | $21.94 | $22.40 | $21.85 | $22.20 | $16.32 | 486,910 |
| 2018-02-09 | $21.79 | $21.98 | $21.46 | $21.77 | $16.00 | 630,460 |
| 2018-02-08 | $22.24 | $22.45 | $21.85 | $22.33 | $16.41 | 541,300 |
| 2018-02-07 | $22.20 | $22.38 | $21.44 | $22.08 | $16.23 | 754,600 |
| 2018-02-06 | $23.59 | $23.59 | $21.65 | $21.73 | $15.97 | 1,284,580 |
| 2018-02-05 | $23.41 | $23.98 | $23.32 | $23.70 | $17.42 | 437,900 |
| 2018-02-02 | $23.28 | $24.07 | $23.20 | $23.72 | $17.43 | 971,750 |
| 2018-02-01 | $25.83 | $26.10 | $23.40 | $23.40 | $17.20 | 1,892,260 |
| 2018-01-31 | $26.80 | $26.80 | $25.90 | $26.00 | $19.11 | 780,780 |
| 2018-01-30 | $26.61 | $26.83 | $26.61 | $26.83 | $19.72 | 464,500 |
| 2018-01-29 | $27.19 | $27.49 | $26.67 | $26.73 | $19.64 | 723,000 |
| 2018-01-26 | $27.47 | $27.50 | $27.20 | $27.23 | $20.01 | 532,200 |
| 2018-01-25 | $27.48 | $27.67 | $27.31 | $27.44 | $20.17 | 1,007,700 |
| 2018-01-24 | $26.87 | $28.41 | $26.72 | $27.65 | $20.32 | 1,817,770 |
| 2018-01-23 | $26.81 | $26.95 | $26.70 | $26.82 | $19.71 | 752,200 |
| 2018-01-22 | $26.76 | $27.05 | $26.36 | $26.85 | $19.73 | 782,160 |
| 2018-01-19 | $26.90 | $27.15 | $26.60 | $26.68 | $19.61 | 811,260 |
| 2018-01-18 | $27.16 | $27.25 | $26.81 | $27.03 | $19.86 | 746,400 |
| 2018-01-17 | $26.85 | $27.37 | $26.82 | $27.19 | $19.98 | 768,700 |
| 2018-01-16 | $26.55 | $26.96 | $26.55 | $26.82 | $19.71 | 682,280 |
| 2018-01-15 | $27.71 | $27.73 | $26.50 | $26.54 | $19.50 | 1,102,780 |
| 2018-01-12 | $28.12 | $28.16 | $27.66 | $27.71 | $20.36 | 678,380 |
| 2018-01-11 | $27.60 | $28.18 | $27.27 | $28.15 | $20.69 | 1,223,250 |
| 2018-01-10 | $27.71 | $27.87 | $27.56 | $27.64 | $20.31 | 860,160 |
| 2018-01-09 | $27.60 | $27.86 | $27.51 | $27.70 | $20.36 | 660,780 |
| 2018-01-08 | $27.45 | $27.68 | $27.32 | $27.60 | $20.28 | 813,400 |
| 2018-01-05 | $27.70 | $28.10 | $27.46 | $27.51 | $20.22 | 762,720 |
| 2018-01-04 | $28.49 | $28.49 | $27.70 | $27.71 | $20.36 | 1,360,310 |
| 2018-01-03 | $27.61 | $27.86 | $27.42 | $27.76 | $20.40 | 922,420 |
| 2018-01-02 | $27.50 | $27.63 | $27.27 | $27.61 | $20.29 | 770,400 |
| 2018-01-01 | $27.46 | $27.46 | $27.46 | $27.46 | $20.18 | 0 |
| 2017-12-29 | $26.95 | $27.47 | $26.95 | $27.46 | $20.18 | 724,090 |
| 2017-12-28 | $26.88 | $27.40 | $26.76 | $27.12 | $19.93 | 848,880 |
| 2017-12-27 | $27.27 | $27.50 | $26.87 | $27.09 | $19.91 | 975,870 |
| 2017-12-26 | $26.45 | $27.30 | $26.39 | $27.10 | $19.92 | 1,049,290 |
| 2017-12-25 | $26.91 | $26.99 | $26.30 | $26.45 | $19.44 | 633,500 |
| 2017-12-22 | $26.72 | $27.15 | $26.72 | $26.84 | $19.73 | 466,880 |
| 2017-12-21 | $26.55 | $27.14 | $26.55 | $26.89 | $19.76 | 882,100 |
| 2017-12-20 | $27.26 | $28.22 | $27.19 | $27.26 | $20.03 | 1,979,190 |
| 2017-12-19 | $26.65 | $26.79 | $26.46 | $26.78 | $19.68 | 466,560 |
| 2017-12-18 | $26.61 | $26.80 | $26.37 | $26.53 | $19.50 | 352,980 |
| 2017-12-15 | $26.90 | $26.90 | $26.32 | $26.74 | $19.65 | 369,280 |
| 2017-12-14 | $26.78 | $26.93 | $26.62 | $26.90 | $19.77 | 508,230 |
| 2017-12-13 | $26.54 | $26.88 | $26.42 | $26.78 | $19.68 | 362,360 |
| 2017-12-12 | $27.00 | $27.10 | $26.50 | $26.56 | $19.52 | 519,880 |
| 2017-12-11 | $26.76 | $27.13 | $26.76 | $27.07 | $19.89 | 427,300 |
| 2017-12-08 | $26.59 | $27.12 | $26.56 | $26.91 | $19.78 | 522,490 |
| 2017-12-07 | $26.82 | $26.84 | $26.44 | $26.58 | $19.53 | 376,900 |
| 2017-12-06 | $26.44 | $26.86 | $26.20 | $26.84 | $19.73 | 525,740 |
| 2017-12-05 | $27.64 | $27.64 | $26.25 | $26.42 | $19.42 | 1,026,200 |
| 2017-12-04 | $28.44 | $28.44 | $27.51 | $27.52 | $20.22 | 813,660 |
| 2017-12-01 | $28.30 | $28.56 | $28.08 | $28.49 | $20.94 | 392,900 |
| 2017-11-30 | $28.38 | $28.67 | $28.13 | $28.31 | $20.81 | 685,800 |
| 2017-11-29 | $28.21 | $28.46 | $28.10 | $28.32 | $20.81 | 502,200 |
| 2017-11-28 | $28.01 | $28.54 | $28.01 | $28.48 | $20.93 | 495,800 |
| 2017-11-27 | $28.81 | $28.81 | $27.90 | $28.01 | $20.58 | 741,260 |
| 2017-11-24 | $28.97 | $29.10 | $28.60 | $28.81 | $21.17 | 642,550 |
| 2017-11-23 | $28.86 | $29.36 | $28.60 | $29.09 | $21.38 | 1,145,870 |
| 2017-11-22 | $28.56 | $29.10 | $28.56 | $28.79 | $21.16 | 524,560 |
| 2017-11-21 | $28.95 | $29.36 | $28.50 | $28.74 | $21.12 | 907,530 |
| 2017-11-20 | $29.40 | $29.40 | $28.29 | $28.95 | $21.28 | 918,570 |
| 2017-11-17 | $30.42 | $30.77 | $29.00 | $29.28 | $21.52 | 1,544,260 |
| 2017-11-16 | $30.82 | $31.20 | $30.61 | $30.64 | $22.52 | 828,500 |
| 2017-11-15 | $31.80 | $31.80 | $31.04 | $31.08 | $22.84 | 1,077,300 |
| 2017-11-14 | $32.49 | $32.49 | $31.70 | $31.75 | $23.33 | 1,281,600 |
| 2017-11-13 | $32.16 | $32.56 | $31.72 | $32.00 | $23.52 | 1,386,840 |
| 2017-11-10 | $31.13 | $32.16 | $31.00 | $32.06 | $23.56 | 2,419,610 |
| 2017-11-09 | $31.25 | $31.25 | $30.96 | $31.16 | $22.90 | 841,670 |
| 2017-11-08 | $31.19 | $31.47 | $31.01 | $31.22 | $22.94 | 1,039,180 |
| 2017-11-07 | $31.20 | $31.26 | $30.91 | $31.21 | $22.94 | 757,800 |
| 2017-11-06 | $30.80 | $31.26 | $30.72 | $31.24 | $22.96 | 760,110 |
| 2017-11-03 | $30.70 | $31.11 | $30.53 | $30.70 | $22.56 | 658,750 |
| 2017-11-02 | $31.40 | $31.40 | $30.83 | $30.84 | $22.66 | 923,850 |
| 2017-11-01 | $31.08 | $31.56 | $31.08 | $31.38 | $23.06 | 740,710 |
| 2017-10-31 | $31.10 | $31.19 | $30.81 | $31.07 | $22.83 | 668,260 |
| 2017-10-30 | $32.02 | $32.52 | $30.76 | $30.86 | $22.68 | 2,023,700 |
| 2017-10-27 | $32.50 | $32.58 | $32.18 | $32.29 | $23.73 | 951,590 |
| 2017-10-26 | $32.65 | $33.03 | $32.45 | $32.51 | $23.89 | 1,305,340 |
| 2017-10-25 | $32.03 | $32.82 | $32.00 | $32.61 | $23.97 | 1,358,930 |
| 2017-10-24 | $32.45 | $32.59 | $31.83 | $32.02 | $23.53 | 1,032,800 |
| 2017-10-23 | $32.38 | $32.67 | $32.21 | $32.57 | $23.94 | 750,080 |
| 2017-10-20 | $31.63 | $32.47 | $31.62 | $32.42 | $23.83 | 1,127,370 |
| 2017-10-19 | $33.38 | $33.49 | $32.15 | $32.19 | $23.66 | 1,981,380 |
| 2017-10-18 | $33.88 | $34.12 | $33.31 | $33.44 | $24.58 | 1,850,510 |
| 2017-10-17 | $33.40 | $34.33 | $33.16 | $34.07 | $25.04 | 2,401,690 |
| 2017-10-16 | $34.50 | $34.50 | $33.15 | $33.34 | $24.50 | 3,490,500 |
| 2017-10-13 | $34.01 | $35.65 | $34.00 | $34.71 | $25.51 | 6,162,700 |
| 2017-10-12 | $33.32 | $33.56 | $32.90 | $33.38 | $24.53 | 1,638,600 |
| 2017-10-11 | $33.80 | $33.90 | $33.43 | $33.47 | $24.60 | 1,799,390 |
| 2017-10-10 | $33.00 | $33.97 | $33.00 | $33.95 | $24.95 | 2,545,830 |
| 2017-10-09 | $33.55 | $33.66 | $32.88 | $33.28 | $24.46 | 2,025,240 |
| 2017-10-06 | $33.15 | $33.15 | $33.15 | $33.15 | $24.36 | 0 |
| 2017-10-05 | $33.15 | $33.15 | $33.15 | $33.15 | $24.36 | 0 |
| 2017-10-04 | $33.15 | $33.15 | $33.15 | $33.15 | $24.36 | 0 |
| 2017-10-03 | $33.15 | $33.15 | $33.15 | $33.15 | $24.36 | 0 |
| 2017-10-02 | $33.15 | $33.15 | $33.15 | $33.15 | $24.36 | 0 |
| 2017-09-29 | $32.90 | $33.42 | $32.90 | $33.15 | $24.36 | 1,699,460 |
| 2017-09-28 | $33.30 | $33.58 | $32.80 | $32.89 | $24.17 | 2,266,360 |
| 2017-09-27 | $32.96 | $33.64 | $32.70 | $33.58 | $24.68 | 2,732,760 |
| 2017-09-26 | $33.27 | $33.56 | $32.61 | $32.89 | $24.17 | 2,922,390 |
| 2017-09-25 | $34.24 | $34.24 | $32.96 | $33.27 | $24.45 | 4,346,330 |
| 2017-09-22 | $36.00 | $36.12 | $34.10 | $34.37 | $25.26 | 8,168,630 |
| 2017-09-21 | $32.52 | $35.33 | $32.52 | $35.33 | $25.96 | 6,098,790 |
| 2017-09-20 | $31.66 | $32.15 | $31.53 | $32.12 | $23.61 | 1,185,330 |
| 2017-09-19 | $31.88 | $32.17 | $31.65 | $31.72 | $23.31 | 920,450 |
| 2017-09-18 | $31.72 | $32.12 | $31.53 | $31.95 | $23.48 | 947,650 |
| 2017-09-15 | $32.35 | $32.48 | $31.66 | $31.80 | $23.37 | 1,191,380 |
| 2017-09-14 | $32.51 | $32.84 | $32.15 | $32.22 | $23.68 | 1,061,600 |
| 2017-09-13 | $32.38 | $32.65 | $32.13 | $32.50 | $23.88 | 1,222,210 |
| 2017-09-12 | $32.94 | $33.17 | $32.27 | $32.31 | $23.75 | 1,707,800 |
| 2017-09-11 | $32.72 | $33.18 | $32.60 | $33.05 | $24.29 | 2,216,000 |
| 2017-09-08 | $32.43 | $32.75 | $32.16 | $32.55 | $23.92 | 1,618,450 |
| 2017-09-07 | $32.28 | $32.73 | $32.13 | $32.38 | $23.80 | 1,390,980 |
| 2017-09-06 | $32.51 | $32.73 | $31.90 | $32.28 | $23.72 | 1,581,000 |
| 2017-09-05 | $32.65 | $33.20 | $32.56 | $32.66 | $24.00 | 1,450,140 |
| 2017-09-04 | $32.89 | $33.05 | $32.41 | $32.52 | $23.90 | 1,936,660 |
| 2017-09-01 | $32.85 | $33.10 | $32.62 | $32.97 | $24.23 | 2,376,860 |
| 2017-08-31 | $32.67 | $33.18 | $32.10 | $33.11 | $24.33 | 3,679,920 |
| 2017-08-30 | $32.13 | $32.55 | $32.10 | $32.16 | $23.63 | 1,895,980 |
| 2017-08-29 | $32.00 | $32.86 | $31.80 | $32.40 | $23.81 | 4,062,430 |
| 2017-08-28 | $32.00 | $32.87 | $31.82 | $32.56 | $23.93 | 3,095,620 |
| 2017-08-25 | $30.90 | $32.50 | $30.82 | $32.00 | $23.52 | 3,071,810 |
| 2017-08-24 | $31.20 | $31.50 | $30.94 | $31.00 | $22.78 | 1,283,850 |
| 2017-08-23 | $31.50 | $31.52 | $30.94 | $31.19 | $22.92 | 1,075,140 |
| 2017-08-22 | $31.37 | $31.59 | $31.14 | $31.48 | $23.14 | 1,429,080 |
| 2017-08-21 | $31.15 | $31.50 | $31.09 | $31.38 | $23.06 | 1,109,950 |
| 2017-08-18 | $31.02 | $31.48 | $30.90 | $31.07 | $22.83 | 1,201,500 |
| 2017-08-17 | $31.13 | $31.28 | $31.00 | $31.19 | $22.92 | 1,124,190 |
| 2017-08-16 | $30.59 | $31.50 | $30.43 | $31.25 | $22.97 | 2,337,770 |
| 2017-08-15 | $30.20 | $30.57 | $30.20 | $30.43 | $22.36 | 916,040 |
| 2017-08-14 | $29.93 | $30.44 | $29.93 | $30.28 | $22.25 | 891,850 |
| 2017-08-11 | $30.20 | $30.50 | $29.90 | $29.92 | $21.99 | 1,005,370 |
| 2017-08-10 | $30.80 | $30.95 | $30.23 | $30.41 | $22.35 | 1,182,180 |
| 2017-08-09 | $30.80 | $30.92 | $30.70 | $30.77 | $22.61 | 725,000 |
| 2017-08-08 | $30.98 | $30.98 | $30.49 | $30.91 | $22.72 | 967,910 |
| 2017-08-07 | $30.68 | $31.18 | $30.68 | $30.81 | $22.64 | 1,109,010 |
| 2017-08-04 | $31.07 | $31.12 | $30.55 | $30.64 | $22.52 | 1,476,560 |
| 2017-08-03 | $30.90 | $31.30 | $30.81 | $31.03 | $22.80 | 1,530,410 |
| 2017-08-02 | $31.60 | $31.60 | $30.88 | $30.97 | $22.76 | 1,399,820 |
| 2017-08-01 | $31.48 | $31.67 | $31.19 | $31.54 | $23.18 | 1,093,770 |
| 2017-07-31 | $31.49 | $31.57 | $31.17 | $31.47 | $23.13 | 952,860 |
| 2017-07-28 | $31.59 | $31.80 | $31.32 | $31.36 | $23.05 | 1,067,980 |
| 2017-07-27 | $31.00 | $31.85 | $30.85 | $31.68 | $23.28 | 1,658,430 |
| 2017-07-26 | $31.64 | $31.67 | $30.85 | $31.06 | $22.83 | 1,174,960 |
| 2017-07-25 | $31.74 | $31.82 | $31.31 | $31.49 | $23.14 | 1,077,280 |
| 2017-07-24 | $31.04 | $31.90 | $30.62 | $31.74 | $23.33 | 1,718,710 |
| 2017-07-21 | $31.21 | $31.65 | $31.05 | $31.20 | $22.93 | 1,158,810 |
| 2017-07-20 | $31.56 | $32.26 | $31.34 | $31.47 | $23.13 | 1,710,350 |
| 2017-07-19 | $31.35 | $31.60 | $30.83 | $31.54 | $23.18 | 1,412,630 |
| 2017-07-18 | $31.40 | $31.47 | $30.48 | $31.25 | $22.97 | 2,033,260 |
| 2017-07-17 | $34.35 | $34.50 | $31.25 | $31.25 | $22.97 | 3,450,760 |
| 2017-07-14 | $35.19 | $35.39 | $34.60 | $34.72 | $25.52 | 1,331,510 |
| 2017-07-13 | $35.42 | $35.51 | $34.86 | $34.92 | $25.66 | 1,495,430 |
| 2017-07-12 | $35.83 | $36.16 | $34.78 | $35.40 | $26.02 | 2,405,860 |
| 2017-07-11 | $36.23 | $36.63 | $35.83 | $35.92 | $26.40 | 1,755,610 |
| 2017-07-10 | $37.52 | $37.52 | $36.27 | $36.53 | $26.85 | 3,419,860 |
| 2017-07-07 | $36.69 | $38.15 | $36.66 | $37.94 | $27.88 | 4,532,830 |
| 2017-07-06 | $36.96 | $37.30 | $36.45 | $36.79 | $27.04 | 2,142,220 |
| 2017-07-05 | $37.18 | $37.50 | $36.70 | $37.30 | $27.29 | 2,087,480 |
| 2017-07-04 | $37.45 | $37.88 | $36.80 | $37.03 | $27.09 | 2,432,470 |
| 2017-07-03 | $36.95 | $37.80 | $36.80 | $37.62 | $27.52 | 2,681,720 |
| 2017-06-30 | $37.01 | $37.78 | $36.55 | $37.22 | $27.23 | 3,848,970 |
| 2017-06-29 | $36.66 | $38.72 | $36.28 | $37.56 | $27.48 | 7,550,870 |
| 2017-06-28 | $35.31 | $36.20 | $35.01 | $36.19 | $26.47 | 3,395,810 |
| 2017-06-27 | $35.19 | $36.11 | $35.06 | $35.61 | $26.05 | 3,033,880 |
| 2017-06-26 | $34.62 | $35.19 | $34.38 | $35.06 | $25.65 | 1,564,880 |
| 2017-06-23 | $34.88 | $35.16 | $33.88 | $34.71 | $25.39 | 2,174,480 |
| 2017-06-22 | $36.03 | $36.03 | $34.80 | $34.91 | $25.54 | 2,455,490 |
| 2017-06-21 | $36.14 | $36.50 | $35.72 | $36.03 | $26.36 | 2,084,040 |
| 2017-06-20 | $36.55 | $36.93 | $36.00 | $36.11 | $26.42 | 2,948,260 |
| 2017-06-19 | $36.30 | $36.55 | $35.76 | $36.53 | $26.72 | 2,603,320 |
| 2017-06-16 | $36.28 | $36.59 | $35.80 | $35.94 | $26.29 | 3,005,760 |
| 2017-06-15 | $34.45 | $36.68 | $34.45 | $36.37 | $26.61 | 4,739,650 |
| 2017-06-14 | $34.70 | $35.00 | $34.20 | $34.82 | $25.47 | 2,156,460 |
| 2017-06-13 | $34.00 | $35.11 | $34.00 | $34.81 | $25.46 | 2,127,180 |
| 2017-06-12 | $35.26 | $35.26 | $34.00 | $34.12 | $24.96 | 2,869,040 |
| 2017-06-09 | $35.54 | $35.87 | $35.20 | $35.66 | $26.09 | 2,322,150 |
| 2017-06-08 | $36.10 | $36.29 | $35.55 | $35.64 | $26.07 | 2,631,710 |
| 2017-06-07 | $35.21 | $36.30 | $35.04 | $36.23 | $26.50 | 3,468,230 |
| 2017-06-06 | $34.75 | $35.30 | $34.70 | $35.17 | $25.73 | 1,829,930 |
| 2017-06-05 | $35.00 | $35.80 | $34.78 | $34.98 | $25.59 | 2,868,480 |
| 2017-06-02 | $33.30 | $34.72 | $33.18 | $34.62 | $25.33 | 2,823,380 |
| 2017-06-01 | $34.82 | $35.00 | $33.23 | $33.28 | $24.35 | 2,629,100 |
| 2017-05-31 | $36.08 | $36.98 | $35.25 | $35.27 | $25.80 | 4,334,200 |
| 2017-05-30 | $34.76 | $34.76 | $34.76 | $34.76 | $25.43 | 0 |
| 2017-05-29 | $34.76 | $34.76 | $34.76 | $34.76 | $25.43 | 0 |
| 2017-05-26 | $34.09 | $35.13 | $33.88 | $34.76 | $25.43 | 2,968,360 |
| 2017-05-25 | $33.90 | $34.43 | $33.06 | $34.19 | $25.01 | 2,940,180 |
| 2017-05-24 | $33.60 | $34.65 | $33.32 | $34.14 | $24.97 | 2,531,480 |
| 2017-05-23 | $35.30 | $35.65 | $33.36 | $33.79 | $24.72 | 3,784,530 |
| 2017-05-22 | $38.23 | $38.56 | $35.38 | $35.48 | $25.95 | 3,451,460 |
| 2017-05-19 | $38.38 | $38.79 | $37.93 | $38.18 | $27.93 | 1,906,690 |
| 2017-05-18 | $38.78 | $39.25 | $38.41 | $38.44 | $28.12 | 2,707,740 |
| 2017-05-17 | $39.63 | $39.99 | $39.27 | $39.50 | $28.90 | 3,509,210 |
| 2017-05-16 | $38.80 | $39.57 | $37.80 | $39.55 | $28.93 | 3,380,910 |
| 2017-05-15 | $39.38 | $39.50 | $38.78 | $38.81 | $28.39 | 2,508,440 |
| 2017-05-12 | $38.45 | $39.77 | $38.40 | $39.36 | $28.79 | 3,876,200 |
| 2017-05-11 | $37.60 | $38.71 | $37.10 | $38.67 | $28.29 | 3,043,460 |
| 2017-05-10 | $39.30 | $39.85 | $37.96 | $38.01 | $27.81 | 3,153,410 |
| 2017-05-09 | $38.32 | $39.55 | $38.32 | $39.28 | $28.73 | 2,671,220 |
| 2017-05-08 | $40.20 | $40.56 | $38.79 | $38.94 | $28.49 | 3,028,950 |
| 2017-05-05 | $41.70 | $42.35 | $40.57 | $40.70 | $29.77 | 3,446,400 |
| 2017-05-04 | $43.45 | $43.45 | $42.00 | $42.11 | $30.80 | 3,131,370 |
| 2017-05-03 | $43.70 | $44.48 | $42.55 | $43.49 | $31.81 | 3,883,130 |
| 2017-05-02 | $44.10 | $44.66 | $43.81 | $43.93 | $32.14 | 2,772,020 |
| 2017-05-01 | $44.41 | $44.41 | $44.41 | $44.41 | $32.49 | 0 |
| 2017-04-28 | $44.00 | $44.80 | $43.80 | $44.41 | $32.49 | 4,042,800 |
| 2017-04-27 | $42.88 | $44.79 | $41.77 | $44.42 | $32.49 | 6,104,280 |
| 2017-04-26 | $42.18 | $43.49 | $41.80 | $43.03 | $31.48 | 4,482,240 |
| 2017-04-25 | $41.72 | $42.66 | $41.71 | $42.09 | $30.79 | 3,271,050 |
| 2017-04-24 | $42.73 | $42.73 | $40.50 | $41.59 | $30.42 | 3,139,030 |
| 2017-04-21 | $42.39 | $43.00 | $42.13 | $42.80 | $31.31 | 3,173,990 |
| 2017-04-20 | $42.57 | $42.86 | $41.30 | $42.23 | $30.89 | 3,923,080 |
| 2017-04-19 | $41.01 | $42.96 | $40.66 | $42.81 | $31.32 | 4,977,850 |
| 2017-04-18 | $42.77 | $43.33 | $41.10 | $41.45 | $30.32 | 4,189,790 |
| 2017-04-17 | $44.82 | $45.20 | $42.26 | $42.53 | $31.11 | 5,466,030 |
| 2017-04-14 | $47.35 | $47.78 | $46.60 | $46.77 | $34.21 | 3,152,790 |
| 2017-04-13 | $47.98 | $48.60 | $47.38 | $47.83 | $34.99 | 3,301,600 |
| 2017-04-12 | $49.18 | $49.79 | $47.50 | $47.61 | $34.83 | 4,868,950 |
| 2017-04-11 | $47.81 | $50.00 | $47.81 | $49.85 | $36.47 | 6,198,020 |
| 2017-04-10 | $52.76 | $52.76 | $48.18 | $48.51 | $35.49 | 8,831,320 |
| 2017-04-07 | $55.00 | $56.20 | $53.20 | $53.41 | $39.07 | 6,856,640 |
| 2017-04-06 | $55.00 | $58.20 | $54.77 | $55.72 | $40.76 | 8,956,690 |
| 2017-04-05 | $53.10 | $56.74 | $51.80 | $56.02 | $40.98 | 9,390,630 |
| 2017-04-04 | $54.79 | $54.79 | $54.79 | $54.79 | $40.08 | 0 |
| 2017-04-03 | $54.79 | $54.79 | $54.79 | $54.79 | $40.08 | 0 |
| 2017-03-31 | $58.10 | $60.13 | $54.00 | $54.79 | $40.08 | 10,737,150 |
| 2017-03-30 | $58.10 | $61.95 | $57.00 | $58.82 | $43.03 | 13,741,400 |
| 2017-03-29 | $63.61 | $64.60 | $62.06 | $62.06 | $45.40 | 15,698,030 |
| 2017-03-28 | $70.01 | $72.91 | $68.90 | $68.96 | $50.45 | 27,802,910 |
| 2017-03-27 | $68.67 | $68.67 | $67.39 | $68.67 | $50.23 | 11,285,760 |
| 2017-03-24 | $62.43 | $62.43 | $62.43 | $62.43 | $45.67 | 350,580 |
| 2017-03-23 | $56.75 | $56.75 | $56.75 | $56.75 | $41.51 | 144,160 |
| 2017-03-22 | $51.59 | $51.59 | $51.59 | $51.59 | $37.74 | 152,400 |
| 2017-03-21 | $46.90 | $46.90 | $46.90 | $46.90 | $34.31 | 63,780 |
| 2017-03-20 | $42.64 | $42.64 | $42.64 | $42.64 | $31.19 | 82,060 |
| 2017-03-17 | $38.76 | $38.76 | $38.76 | $38.76 | $28.35 | 48,460 |
| 2017-03-16 | $35.24 | $35.24 | $35.24 | $35.24 | $25.78 | 14,000 |
| 2017-03-15 | $32.04 | $32.04 | $32.04 | $32.04 | $23.44 | 13,500 |
| 2017-03-14 | $29.13 | $29.13 | $29.13 | $29.13 | $21.31 | 6,260 |
| 2017-03-13 | $26.48 | $26.48 | $26.48 | $26.48 | $19.37 | 18,400 |
Lafang China Company Ltd (603630) News Headlines
Recent Lafang China Company Ltd (603630) News
Similar Companies to Lafang China Company Ltd (603630) 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 | -- | -- | -- |