Zhejiang Langdi Group Company Ltd (603726) Exchange: SHG
Data as of July 11, 2025
$20.57 ($1.87) 10.00%
Zhejiang Langdi Group Company Ltd - Daily Information
Click for more stock information on Zhejiang Langdi Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $20.38 |
| Previous Close | $20.57 |
| High | $20.57 |
| Low | $19.60 |
| Adjusted Open | $20.38 |
| Previous Adjusted Close | $20.57 |
| Adjusted High | $20.57 |
| Adjusted Low | $19.60 |
About Zhejiang Langdi Group Company Ltd (603726)
Invest in Zhejiang Langdi Group Company Ltd (603726)
Historical Stock Data for Zhejiang Langdi Group Company Ltd (603726)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.38 | $20.57 | $19.60 | $20.57 | $20.57 | 21,173,100 |
| 2025-07-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 4,036,960 |
| 2025-07-07 | $16.58 | $17.23 | $16.48 | $17.00 | $17.00 | 8,628,040 |
| 2025-07-04 | $17.23 | $17.23 | $16.55 | $16.55 | $16.55 | 8,832,320 |
| 2025-07-03 | $16.95 | $17.35 | $16.95 | $17.18 | $17.18 | 10,469,920 |
| 2025-07-02 | $17.81 | $17.82 | $17.00 | $17.03 | $17.03 | 19,836,280 |
| 2025-06-30 | $16.01 | $16.35 | $15.92 | $16.19 | $16.19 | 9,455,080 |
| 2025-06-27 | $16.24 | $16.29 | $15.87 | $16.00 | $16.00 | 18,872,930 |
| 2025-06-26 | $15.99 | $17.62 | $15.88 | $17.05 | $17.05 | 22,600,350 |
| 2025-06-25 | $15.98 | $16.02 | $15.83 | $16.02 | $16.02 | 2,400,800 |
| 2025-06-24 | $15.58 | $16.01 | $15.56 | $15.93 | $15.93 | 3,262,700 |
| 2025-06-23 | $15.02 | $15.56 | $15.01 | $15.50 | $15.50 | 1,727,900 |
| 2025-06-20 | $15.97 | $15.97 | $15.19 | $15.25 | $15.25 | 2,588,740 |
| 2025-06-19 | $15.53 | $15.62 | $15.22 | $15.27 | $15.27 | 1,675,000 |
| 2025-06-18 | $15.56 | $15.66 | $15.43 | $15.51 | $15.51 | 1,148,350 |
| 2025-06-17 | $15.63 | $15.75 | $15.51 | $15.62 | $15.62 | 1,531,190 |
| 2025-06-13 | $15.88 | $15.90 | $15.55 | $15.60 | $15.60 | 1,603,620 |
| 2025-06-12 | $15.95 | $16.04 | $15.78 | $15.90 | $15.90 | 1,380,320 |
| 2025-06-11 | $15.81 | $16.05 | $15.75 | $15.95 | $15.95 | 1,980,200 |
| 2025-06-10 | $16.12 | $16.17 | $15.68 | $15.81 | $15.81 | 2,215,100 |
| 2025-06-09 | $15.84 | $16.04 | $15.76 | $16.00 | $16.00 | 2,053,490 |
| 2025-06-06 | $15.71 | $15.87 | $15.68 | $15.85 | $15.85 | 1,390,800 |
| 2025-06-05 | $15.69 | $15.91 | $15.62 | $15.78 | $15.78 | 2,207,510 |
| 2025-06-04 | $15.61 | $15.90 | $15.50 | $15.74 | $15.74 | 2,198,700 |
| 2025-06-03 | $15.35 | $15.61 | $15.34 | $15.48 | $15.48 | 1,538,240 |
| 2025-05-30 | $15.70 | $15.78 | $15.40 | $15.46 | $15.46 | 1,913,900 |
| 2025-05-29 | $15.87 | $15.90 | $15.45 | $15.78 | $15.78 | 2,380,400 |
| 2025-05-28 | $15.71 | $15.94 | $15.49 | $15.60 | $15.60 | 2,201,400 |
| 2025-05-27 | $15.65 | $15.83 | $15.53 | $15.70 | $15.70 | 2,183,100 |
| 2025-05-26 | $15.29 | $16.27 | $15.29 | $15.76 | $15.76 | 4,871,700 |
| 2025-05-23 | $15.66 | $15.66 | $15.25 | $15.30 | $15.30 | 2,155,700 |
| 2025-05-22 | $15.58 | $15.88 | $15.40 | $15.43 | $15.43 | 1,883,600 |
| 2025-05-21 | $16.00 | $16.04 | $15.56 | $15.72 | $15.72 | 1,586,550 |
| 2025-05-20 | $15.78 | $15.94 | $15.51 | $15.92 | $15.92 | 2,378,700 |
| 2025-05-19 | $15.49 | $16.12 | $15.37 | $15.77 | $15.77 | 4,066,050 |
| 2025-05-16 | $15.31 | $15.62 | $15.21 | $15.49 | $15.49 | 2,380,400 |
| 2025-05-15 | $15.42 | $15.44 | $15.19 | $15.28 | $15.28 | 1,443,700 |
| 2025-05-14 | $15.52 | $15.60 | $15.19 | $15.42 | $15.42 | 2,025,000 |
| 2025-05-13 | $16.00 | $16.17 | $15.44 | $15.55 | $15.55 | 3,677,600 |
| 2025-05-12 | $15.48 | $15.98 | $15.43 | $15.96 | $15.96 | 2,878,400 |
| 2025-05-09 | $15.56 | $15.68 | $15.29 | $15.46 | $15.46 | 1,966,000 |
| 2025-05-08 | $15.14 | $15.87 | $15.10 | $15.55 | $15.55 | 3,732,200 |
| 2025-05-07 | $15.16 | $15.38 | $15.06 | $15.18 | $15.18 | 2,864,900 |
| 2025-05-06 | $15.10 | $15.27 | $14.93 | $15.05 | $15.05 | 4,067,850 |
| 2025-04-30 | $15.11 | $15.22 | $15.00 | $15.02 | $15.02 | 1,677,500 |
| 2025-04-29 | $14.91 | $15.24 | $14.91 | $15.03 | $15.03 | 3,087,000 |
| 2025-04-28 | $15.39 | $15.44 | $15.06 | $15.18 | $15.18 | 2,097,400 |
| 2025-04-25 | $15.28 | $15.38 | $15.08 | $15.35 | $15.35 | 2,095,210 |
| 2025-04-24 | $15.23 | $15.29 | $14.91 | $15.08 | $15.08 | 1,639,100 |
| 2025-04-23 | $14.81 | $15.23 | $14.81 | $15.20 | $15.20 | 2,051,090 |
| 2025-04-22 | $14.75 | $14.87 | $14.62 | $14.81 | $14.81 | 1,280,060 |
| 2025-04-21 | $14.42 | $14.76 | $14.32 | $14.76 | $14.76 | 1,608,760 |
| 2025-04-18 | $14.53 | $14.63 | $14.33 | $14.55 | $14.55 | 1,532,450 |
| 2025-04-17 | $14.34 | $14.76 | $14.23 | $14.53 | $14.53 | 2,335,100 |
| 2025-04-16 | $14.52 | $14.72 | $14.07 | $14.37 | $14.37 | 2,169,000 |
| 2025-04-15 | $14.62 | $14.77 | $14.41 | $14.61 | $14.61 | 2,442,400 |
| 2025-04-14 | $14.34 | $14.92 | $14.30 | $14.72 | $14.72 | 3,862,200 |
| 2025-04-11 | $13.95 | $14.52 | $13.88 | $14.22 | $14.22 | 2,367,260 |
| 2025-04-10 | $13.95 | $14.36 | $13.69 | $14.01 | $14.01 | 3,045,100 |
| 2025-04-09 | $13.27 | $13.74 | $12.41 | $13.69 | $13.69 | 3,462,000 |
| 2025-04-08 | $14.29 | $14.40 | $13.09 | $13.51 | $13.51 | 4,186,150 |
| 2025-04-07 | $14.90 | $15.12 | $14.45 | $14.45 | $14.45 | 2,285,400 |
| 2025-04-03 | $16.00 | $16.32 | $15.81 | $16.06 | $16.06 | 2,147,980 |
| 2025-04-02 | $16.09 | $16.42 | $15.90 | $16.25 | $16.25 | 2,206,160 |
| 2025-04-01 | $16.08 | $16.37 | $15.78 | $16.09 | $16.09 | 2,645,680 |
| 2025-03-31 | $15.75 | $15.78 | $15.40 | $15.69 | $15.69 | 1,719,560 |
| 2025-03-28 | $16.03 | $16.05 | $15.76 | $15.82 | $15.82 | 1,913,850 |
| 2025-03-27 | $16.16 | $16.19 | $15.71 | $16.03 | $16.03 | 2,836,350 |
| 2025-03-26 | $15.75 | $16.22 | $15.75 | $16.01 | $16.01 | 3,110,690 |
| 2025-03-25 | $15.85 | $15.96 | $15.53 | $15.78 | $15.78 | 2,105,370 |
| 2025-03-24 | $16.70 | $16.75 | $15.51 | $15.88 | $15.88 | 4,196,640 |
| 2025-03-21 | $16.99 | $17.10 | $16.60 | $16.68 | $16.68 | 2,673,000 |
| 2025-03-20 | $17.18 | $17.27 | $17.02 | $17.07 | $17.07 | 2,306,660 |
| 2025-03-19 | $17.26 | $17.33 | $17.08 | $17.15 | $17.15 | 3,005,500 |
| 2025-03-18 | $17.06 | $17.25 | $16.93 | $17.25 | $17.25 | 4,048,190 |
| 2025-03-17 | $16.70 | $17.16 | $16.61 | $17.00 | $17.00 | 4,375,420 |
| 2025-03-14 | $16.41 | $16.60 | $16.17 | $16.60 | $16.60 | 2,440,660 |
| 2025-03-13 | $16.61 | $16.68 | $16.21 | $16.40 | $16.40 | 2,074,750 |
| 2025-03-12 | $16.70 | $16.86 | $16.61 | $16.63 | $16.63 | 2,249,400 |
| 2025-03-11 | $16.55 | $16.65 | $16.35 | $16.53 | $16.53 | 2,157,380 |
| 2025-03-10 | $16.57 | $16.87 | $16.51 | $16.70 | $16.70 | 1,927,080 |
| 2025-03-07 | $16.77 | $16.77 | $16.51 | $16.57 | $16.57 | 2,874,900 |
| 2025-03-06 | $16.84 | $17.00 | $16.76 | $16.78 | $16.78 | 4,376,020 |
| 2025-03-05 | $16.90 | $17.05 | $16.70 | $16.85 | $16.85 | 3,712,700 |
| 2025-03-04 | $16.44 | $17.10 | $16.28 | $16.92 | $16.92 | 5,860,480 |
| 2025-03-03 | $16.27 | $16.78 | $16.17 | $16.43 | $16.43 | 3,026,840 |
| 2025-02-28 | $16.69 | $16.69 | $16.20 | $16.28 | $16.28 | 2,864,640 |
| 2025-02-27 | $16.88 | $16.90 | $16.48 | $16.66 | $16.66 | 3,428,700 |
| 2025-02-26 | $16.41 | $17.28 | $16.27 | $16.94 | $16.94 | 5,826,550 |
| 2025-02-25 | $16.31 | $16.65 | $16.23 | $16.41 | $16.41 | 3,097,220 |
| 2025-02-24 | $16.32 | $16.46 | $16.16 | $16.38 | $16.38 | 2,288,900 |
| 2025-02-20 | $16.20 | $16.31 | $16.11 | $16.29 | $16.29 | 1,978,820 |
| 2025-02-19 | $15.93 | $16.24 | $15.92 | $16.18 | $16.18 | 2,045,900 |
| 2025-02-18 | $16.34 | $16.45 | $15.85 | $15.92 | $15.92 | 2,114,600 |
| 2025-02-17 | $16.01 | $16.33 | $15.94 | $16.33 | $16.33 | 2,819,380 |
| 2025-02-14 | $15.95 | $16.08 | $15.80 | $15.93 | $15.93 | 1,861,720 |
| 2025-02-13 | $16.39 | $16.43 | $15.93 | $15.97 | $15.97 | 2,871,280 |
| 2025-02-12 | $16.39 | $16.46 | $16.27 | $16.43 | $16.43 | 2,109,760 |
| 2025-02-11 | $16.44 | $16.44 | $16.26 | $16.35 | $16.35 | 1,637,000 |
| 2025-02-10 | $16.35 | $16.45 | $16.21 | $16.42 | $16.42 | 1,866,000 |
| 2025-02-07 | $16.48 | $16.55 | $16.21 | $16.34 | $16.34 | 3,529,890 |
| 2025-02-06 | $15.97 | $16.50 | $15.97 | $16.48 | $16.48 | 3,403,780 |
| 2025-02-05 | $15.98 | $16.17 | $15.92 | $16.10 | $16.10 | 2,189,720 |
| 2025-01-27 | $16.29 | $16.38 | $15.94 | $15.96 | $15.96 | 2,496,130 |
| 2025-01-24 | $15.81 | $15.95 | $15.65 | $15.93 | $15.93 | 2,019,480 |
| 2025-01-23 | $16.03 | $16.30 | $15.81 | $15.87 | $15.87 | 2,785,800 |
| 2025-01-22 | $15.71 | $16.04 | $15.69 | $15.75 | $15.75 | 2,013,700 |
| 2025-01-21 | $16.18 | $16.32 | $15.89 | $15.96 | $15.96 | 1,784,180 |
| 2025-01-20 | $15.95 | $16.13 | $15.82 | $16.03 | $16.03 | 2,108,100 |
| 2025-01-17 | $15.64 | $15.91 | $15.51 | $15.80 | $15.80 | 2,567,260 |
| 2025-01-16 | $15.59 | $15.85 | $15.38 | $15.64 | $15.64 | 2,642,200 |
| 2025-01-15 | $15.48 | $15.80 | $15.30 | $15.59 | $15.59 | 2,487,000 |
| 2025-01-14 | $14.76 | $15.45 | $14.52 | $15.45 | $15.45 | 2,779,790 |
| 2025-01-13 | $14.60 | $14.78 | $14.20 | $14.68 | $14.68 | 1,680,900 |
| 2025-01-09 | $15.00 | $15.35 | $15.00 | $15.19 | $15.19 | 1,748,200 |
| 2025-01-08 | $15.02 | $15.24 | $14.58 | $15.16 | $15.16 | 2,720,460 |
| 2025-01-07 | $14.69 | $14.98 | $14.54 | $14.98 | $14.98 | 2,087,500 |
| 2025-01-06 | $14.48 | $14.88 | $14.05 | $14.69 | $14.69 | 2,462,200 |
| 2025-01-03 | $15.25 | $15.83 | $14.47 | $14.55 | $14.55 | 3,405,800 |
| 2025-01-02 | $15.71 | $15.91 | $14.99 | $15.23 | $15.23 | 3,160,300 |
| 2024-12-31 | $16.01 | $16.11 | $15.75 | $15.81 | $15.81 | 2,174,000 |
| 2024-12-30 | $15.86 | $16.13 | $15.74 | $15.98 | $15.98 | 1,818,040 |
| 2024-12-27 | $15.96 | $16.33 | $15.91 | $16.00 | $16.00 | 2,537,000 |
| 2024-12-26 | $15.58 | $16.13 | $15.56 | $15.96 | $15.96 | 2,568,540 |
| 2024-12-25 | $15.94 | $15.94 | $15.33 | $15.56 | $15.56 | 2,320,690 |
| 2024-12-24 | $15.77 | $16.04 | $15.62 | $15.96 | $15.96 | 2,900,300 |
| 2024-12-23 | $16.43 | $17.03 | $15.58 | $15.66 | $15.66 | 4,922,970 |
| 2024-12-20 | $15.70 | $16.80 | $15.70 | $16.43 | $16.43 | 5,312,700 |
| 2024-12-19 | $15.70 | $15.93 | $15.60 | $15.83 | $15.83 | 2,253,230 |
| 2024-12-18 | $15.67 | $16.08 | $15.33 | $15.82 | $15.82 | 3,577,680 |
| 2024-12-17 | $16.75 | $16.77 | $15.58 | $15.65 | $15.65 | 5,098,000 |
| 2024-12-16 | $17.02 | $17.20 | $16.43 | $16.50 | $16.50 | 4,370,560 |
| 2024-12-13 | $17.36 | $17.49 | $16.98 | $17.06 | $17.06 | 4,139,680 |
| 2024-12-12 | $17.36 | $17.51 | $17.07 | $17.50 | $17.50 | 4,090,910 |
| 2024-12-11 | $17.29 | $17.47 | $17.17 | $17.36 | $17.36 | 2,489,850 |
| 2024-12-10 | $17.85 | $17.97 | $17.31 | $17.32 | $17.32 | 4,822,960 |
| 2024-12-09 | $17.20 | $17.45 | $17.18 | $17.41 | $17.41 | 3,054,100 |
| 2024-12-06 | $17.18 | $17.42 | $16.97 | $17.32 | $17.32 | 4,095,600 |
| 2024-12-05 | $17.32 | $17.32 | $16.60 | $17.28 | $17.28 | 6,568,800 |
| 2024-12-04 | $17.37 | $17.66 | $17.17 | $17.36 | $17.36 | 4,971,380 |
| 2024-12-03 | $17.77 | $17.94 | $17.40 | $17.50 | $17.50 | 4,859,960 |
| 2024-12-02 | $17.84 | $17.97 | $17.43 | $17.87 | $17.87 | 5,084,020 |
| 2024-11-29 | $18.19 | $18.20 | $17.55 | $17.84 | $17.84 | 7,377,040 |
| 2024-11-28 | $18.90 | $19.00 | $18.30 | $18.35 | $18.35 | 6,252,420 |
| 2024-11-27 | $18.61 | $19.21 | $17.92 | $18.98 | $18.98 | 8,416,940 |
| 2024-11-26 | $18.71 | $19.20 | $18.40 | $18.60 | $18.60 | 5,543,000 |
| 2024-11-25 | $18.35 | $18.85 | $18.08 | $18.71 | $18.71 | 7,971,560 |
| 2024-11-22 | $19.05 | $19.08 | $17.80 | $17.85 | $17.85 | 8,280,860 |
| 2024-11-21 | $18.13 | $19.82 | $18.00 | $19.10 | $19.10 | 12,128,840 |
| 2024-11-20 | $18.00 | $18.44 | $17.81 | $18.23 | $18.23 | 5,149,000 |
| 2024-11-19 | $17.23 | $18.12 | $17.12 | $18.09 | $18.09 | 6,058,120 |
| 2024-11-18 | $18.44 | $18.44 | $17.17 | $17.31 | $17.31 | 8,672,730 |
| 2024-11-15 | $18.29 | $18.79 | $18.05 | $18.21 | $18.21 | 7,164,250 |
| 2024-11-14 | $18.46 | $19.80 | $18.46 | $18.58 | $18.58 | 12,037,570 |
| 2024-11-13 | $18.74 | $18.99 | $17.94 | $18.88 | $18.88 | 11,188,910 |
| 2024-11-12 | $18.30 | $19.25 | $17.90 | $18.92 | $18.92 | 16,597,650 |
| 2024-11-11 | $17.80 | $18.45 | $17.44 | $18.34 | $18.34 | 10,348,870 |
| 2024-11-08 | $18.22 | $18.50 | $17.91 | $17.96 | $17.96 | 9,915,480 |
| 2024-11-07 | $17.90 | $18.32 | $17.51 | $18.22 | $18.22 | 8,922,700 |
| 2024-11-06 | $17.98 | $18.31 | $17.71 | $17.99 | $17.99 | 10,141,110 |
| 2024-11-05 | $17.30 | $18.18 | $17.13 | $18.00 | $18.00 | 13,205,520 |
| 2024-11-04 | $17.34 | $17.85 | $17.11 | $17.43 | $17.43 | 7,443,640 |
| 2024-11-01 | $17.40 | $18.36 | $16.95 | $17.10 | $17.10 | 12,296,560 |
| 2024-10-31 | $17.17 | $17.82 | $16.81 | $17.43 | $17.43 | 11,190,510 |
| 2024-10-30 | $17.11 | $18.08 | $17.11 | $17.17 | $17.17 | 12,583,150 |
| 2024-10-29 | $19.10 | $19.15 | $17.60 | $17.60 | $17.60 | 18,774,800 |
| 2024-10-28 | $18.07 | $19.99 | $17.80 | $19.47 | $19.47 | 18,057,520 |
| 2024-10-25 | $17.40 | $18.66 | $17.28 | $18.28 | $18.28 | 18,259,670 |
| 2024-10-24 | $16.65 | $17.50 | $16.55 | $17.15 | $17.15 | 14,504,960 |
| 2024-10-23 | $16.20 | $17.79 | $16.20 | $16.81 | $16.81 | 18,454,080 |
| 2024-10-22 | $17.01 | $17.26 | $16.05 | $16.30 | $16.30 | 18,959,850 |
| 2024-10-21 | $15.56 | $16.76 | $15.15 | $16.76 | $16.76 | 15,298,980 |
| 2024-10-18 | $14.60 | $15.32 | $14.60 | $15.24 | $15.24 | 12,541,420 |
| 2024-10-17 | $14.55 | $14.74 | $14.30 | $14.53 | $14.53 | 5,535,500 |
| 2024-10-16 | $14.00 | $14.82 | $13.92 | $14.59 | $14.59 | 7,015,350 |
| 2024-10-15 | $14.07 | $14.66 | $14.07 | $14.18 | $14.18 | 5,921,650 |
| 2024-10-14 | $13.83 | $14.21 | $13.65 | $14.21 | $14.21 | 4,403,670 |
| 2024-10-11 | $14.24 | $14.24 | $13.61 | $13.78 | $13.78 | 5,306,600 |
| 2024-10-10 | $14.17 | $14.60 | $14.06 | $14.25 | $14.25 | 5,702,860 |
| 2024-10-09 | $15.21 | $15.21 | $14.10 | $14.20 | $14.20 | 10,103,560 |
| 2024-10-08 | $16.37 | $16.37 | $14.60 | $15.66 | $15.66 | 15,077,050 |
| 2024-09-30 | $14.14 | $15.03 | $13.90 | $14.88 | $14.88 | 11,520,730 |
| 2024-09-27 | $13.29 | $13.84 | $13.29 | $13.78 | $13.78 | 5,255,200 |
| 2024-09-26 | $12.83 | $13.20 | $12.83 | $13.19 | $13.19 | 4,582,880 |
| 2024-09-25 | $12.80 | $13.20 | $12.80 | $12.93 | $12.93 | 5,919,330 |
| 2024-09-24 | $12.42 | $12.80 | $12.36 | $12.80 | $12.80 | 4,424,000 |
| 2024-09-23 | $12.56 | $12.61 | $12.38 | $12.39 | $12.39 | 2,698,780 |
| 2024-09-20 | $12.70 | $12.71 | $12.45 | $12.51 | $12.51 | 3,602,220 |
| 2024-09-19 | $12.48 | $12.77 | $12.48 | $12.71 | $12.71 | 4,653,560 |
| 2024-09-18 | $12.34 | $12.53 | $12.25 | $12.48 | $12.48 | 3,973,800 |
| 2024-09-13 | $12.78 | $12.86 | $12.38 | $12.39 | $12.39 | 5,240,740 |
| 2024-09-12 | $12.99 | $13.19 | $12.79 | $12.87 | $12.87 | 4,932,400 |
| 2024-09-11 | $13.26 | $13.47 | $12.99 | $13.02 | $13.02 | 6,178,110 |
| 2024-09-10 | $13.55 | $13.57 | $13.14 | $13.39 | $13.39 | 7,159,060 |
| 2024-09-09 | $14.00 | $14.13 | $13.45 | $13.54 | $13.54 | 11,138,570 |
| 2024-09-06 | $14.96 | $15.00 | $14.02 | $14.16 | $14.16 | 15,101,870 |
| 2024-09-05 | $14.60 | $15.38 | $14.22 | $15.20 | $15.20 | 20,530,730 |
| 2024-09-04 | $14.95 | $15.51 | $14.54 | $14.70 | $14.70 | 21,802,010 |
| 2024-09-03 | $16.12 | $16.42 | $15.55 | $15.71 | $15.71 | 32,727,650 |
| 2024-09-02 | $13.50 | $14.93 | $13.50 | $14.93 | $14.93 | 12,094,110 |
| 2024-08-30 | $13.29 | $13.73 | $13.27 | $13.57 | $13.57 | 4,083,160 |
| 2024-08-29 | $12.92 | $13.39 | $12.57 | $13.37 | $13.37 | 3,558,900 |
| 2024-08-28 | $12.77 | $13.06 | $12.77 | $13.04 | $13.04 | 1,625,500 |
| 2024-08-27 | $12.96 | $13.10 | $12.80 | $12.83 | $12.83 | 1,790,000 |
| 2024-08-26 | $12.66 | $13.11 | $12.66 | $13.07 | $13.07 | 2,064,280 |
| 2024-08-23 | $12.90 | $13.05 | $12.66 | $12.80 | $12.80 | 2,086,180 |
| 2024-08-22 | $13.03 | $13.11 | $12.80 | $12.90 | $12.90 | 2,151,500 |
| 2024-08-21 | $13.19 | $13.28 | $13.00 | $13.04 | $13.04 | 1,905,200 |
| 2024-08-20 | $13.23 | $13.30 | $12.98 | $13.28 | $13.28 | 2,679,000 |
| 2024-08-19 | $13.40 | $13.65 | $13.25 | $13.26 | $13.26 | 2,593,600 |
| 2024-08-16 | $13.71 | $13.71 | $13.40 | $13.42 | $13.42 | 2,977,900 |
| 2024-08-15 | $13.31 | $13.71 | $13.12 | $13.71 | $13.71 | 4,080,500 |
| 2024-08-14 | $13.51 | $13.67 | $13.42 | $13.44 | $13.44 | 2,791,700 |
| 2024-08-13 | $13.50 | $13.84 | $13.28 | $13.56 | $13.56 | 3,522,000 |
| 2024-08-12 | $13.24 | $13.99 | $13.10 | $13.58 | $13.58 | 5,241,490 |
| 2024-08-09 | $13.38 | $13.60 | $13.27 | $13.33 | $13.33 | 2,426,400 |
| 2024-08-08 | $13.38 | $13.53 | $13.00 | $13.27 | $13.27 | 3,337,900 |
| 2024-08-07 | $13.53 | $13.80 | $13.40 | $13.44 | $13.44 | 4,539,200 |
| 2024-08-06 | $13.40 | $13.58 | $13.22 | $13.56 | $13.56 | 3,283,700 |
| 2024-08-05 | $13.16 | $13.78 | $13.16 | $13.32 | $13.32 | 5,291,600 |
| 2024-08-02 | $13.60 | $13.77 | $13.35 | $13.37 | $13.37 | 3,677,000 |
| 2024-08-01 | $13.59 | $13.88 | $13.49 | $13.75 | $13.75 | 4,991,300 |
| 2024-07-31 | $13.40 | $13.66 | $13.23 | $13.58 | $13.58 | 5,316,700 |
| 2024-07-30 | $12.92 | $13.49 | $12.73 | $13.40 | $13.40 | 6,640,300 |
| 2024-07-29 | $12.94 | $13.00 | $12.66 | $12.98 | $12.98 | 3,391,200 |
| 2024-07-26 | $12.46 | $13.18 | $12.45 | $12.99 | $12.99 | 4,361,200 |
| 2024-07-25 | $12.29 | $12.55 | $11.99 | $12.33 | $12.33 | 1,929,900 |
| 2024-07-24 | $12.36 | $12.72 | $12.36 | $12.39 | $12.39 | 2,066,500 |
| 2024-07-23 | $13.12 | $13.18 | $12.65 | $12.65 | $12.65 | 2,617,600 |
| 2024-07-22 | $12.77 | $13.18 | $12.76 | $13.15 | $13.15 | 3,652,100 |
| 2024-07-19 | $12.55 | $12.91 | $12.46 | $12.74 | $12.74 | 2,361,700 |
| 2024-07-18 | $12.70 | $12.71 | $12.33 | $12.57 | $12.57 | 2,386,200 |
| 2024-07-17 | $13.15 | $13.26 | $12.72 | $12.77 | $12.77 | 3,169,300 |
| 2024-07-16 | $13.10 | $13.27 | $13.01 | $13.26 | $13.26 | 3,065,600 |
| 2024-07-15 | $13.11 | $13.17 | $12.87 | $13.10 | $13.10 | 3,015,260 |
| 2024-07-12 | $13.05 | $13.22 | $12.93 | $13.14 | $13.14 | 3,939,600 |
| 2024-07-11 | $12.90 | $13.08 | $12.80 | $12.98 | $12.98 | 5,049,800 |
| 2024-07-10 | $12.90 | $13.10 | $12.65 | $12.79 | $12.79 | 5,895,600 |
| 2024-07-09 | $11.70 | $12.44 | $11.60 | $12.37 | $12.37 | 4,380,460 |
| 2024-07-08 | $11.81 | $12.14 | $11.60 | $11.78 | $11.78 | 5,236,800 |
| 2024-07-05 | $12.31 | $12.40 | $11.51 | $11.85 | $11.85 | 7,331,400 |
| 2024-07-04 | $12.16 | $13.38 | $12.13 | $12.59 | $12.59 | 9,189,800 |
| 2024-07-03 | $12.85 | $13.10 | $12.10 | $12.16 | $12.16 | 5,348,700 |
| 2024-07-02 | $12.74 | $12.97 | $12.61 | $12.87 | $12.87 | 3,091,200 |
| 2024-07-01 | $13.10 | $13.14 | $12.43 | $12.82 | $12.82 | 4,963,000 |
| 2024-06-28 | $13.10 | $13.48 | $13.02 | $13.40 | $13.40 | 5,325,360 |
| 2024-06-27 | $13.58 | $13.69 | $13.19 | $13.19 | $13.19 | 5,834,970 |
| 2024-06-26 | $13.50 | $13.80 | $12.86 | $13.76 | $13.76 | 10,305,900 |
| 2024-06-25 | $12.38 | $13.62 | $12.29 | $13.62 | $13.62 | 6,472,800 |
| 2024-06-24 | $12.64 | $12.73 | $12.14 | $12.38 | $12.38 | 3,000,100 |
| 2024-06-21 | $12.84 | $13.03 | $12.67 | $12.90 | $12.90 | 1,593,400 |
| 2024-06-20 | $13.09 | $13.23 | $12.78 | $12.78 | $12.78 | 1,874,490 |
| 2024-06-19 | $13.22 | $13.31 | $13.11 | $13.16 | $13.16 | 1,564,400 |
| 2024-06-18 | $13.05 | $13.23 | $12.79 | $13.20 | $13.20 | 2,010,400 |
| 2024-06-17 | $13.04 | $13.19 | $12.92 | $12.99 | $12.99 | 1,682,740 |
| 2024-06-14 | $13.05 | $13.22 | $12.94 | $13.04 | $13.04 | 2,087,900 |
| 2024-06-13 | $12.99 | $13.44 | $12.99 | $13.17 | $13.17 | 3,242,500 |
| 2024-06-12 | $12.75 | $13.15 | $12.75 | $13.06 | $13.06 | 3,264,600 |
| 2024-06-11 | $12.43 | $12.75 | $12.39 | $12.74 | $12.74 | 2,664,700 |
| 2024-06-07 | $12.45 | $12.69 | $12.28 | $12.55 | $12.55 | 2,789,600 |
| 2024-06-06 | $12.88 | $13.15 | $12.34 | $12.44 | $12.44 | 4,484,060 |
| 2024-06-05 | $13.65 | $13.80 | $12.91 | $12.93 | $12.93 | 5,995,830 |
| 2024-06-04 | $13.89 | $13.93 | $13.50 | $13.76 | $13.76 | 3,274,320 |
| 2024-06-03 | $13.73 | $14.19 | $13.60 | $13.88 | $13.88 | 6,536,710 |
| 2024-05-31 | $13.55 | $13.87 | $13.50 | $13.83 | $13.83 | 3,150,180 |
| 2024-05-30 | $13.45 | $13.62 | $13.31 | $13.58 | $13.58 | 2,290,400 |
| 2024-05-29 | $13.45 | $13.67 | $13.41 | $13.56 | $13.56 | 2,350,200 |
| 2024-05-28 | $13.95 | $13.95 | $13.62 | $13.65 | $13.65 | 3,150,900 |
| 2024-05-27 | $13.27 | $14.00 | $13.24 | $14.00 | $14.00 | 4,441,520 |
| 2024-05-24 | $13.59 | $13.81 | $13.47 | $13.56 | $13.56 | 2,538,700 |
| 2024-05-23 | $13.59 | $13.87 | $13.53 | $13.56 | $13.56 | 2,897,500 |
| 2024-05-22 | $13.76 | $14.15 | $13.71 | $13.81 | $13.81 | 3,806,900 |
| 2024-05-21 | $13.74 | $14.00 | $13.58 | $13.81 | $13.81 | 4,395,200 |
| 2024-05-20 | $13.66 | $13.77 | $13.56 | $13.76 | $13.76 | 3,384,000 |
| 2024-05-17 | $13.85 | $13.86 | $13.43 | $13.69 | $13.69 | 4,791,510 |
| 2024-05-16 | $13.87 | $14.02 | $13.65 | $13.72 | $13.72 | 5,174,970 |
| 2024-05-15 | $14.33 | $14.33 | $13.84 | $13.87 | $13.87 | 6,516,210 |
| 2024-05-14 | $14.33 | $14.66 | $14.23 | $14.44 | $14.44 | 7,621,500 |
| 2024-05-13 | $13.78 | $14.90 | $13.66 | $14.68 | $14.68 | 12,141,930 |
| 2024-05-10 | $14.06 | $14.06 | $13.64 | $13.90 | $13.90 | 5,749,300 |
| 2024-05-09 | $13.88 | $14.18 | $13.72 | $14.08 | $14.08 | 7,798,840 |
| 2024-05-08 | $13.75 | $14.00 | $13.65 | $13.84 | $13.84 | 7,656,000 |
| 2024-05-07 | $14.01 | $14.15 | $13.61 | $13.77 | $13.77 | 11,025,820 |
| 2024-05-06 | $14.04 | $14.42 | $13.76 | $14.08 | $14.08 | 18,779,080 |
| 2024-04-30 | $13.06 | $13.37 | $12.69 | $13.37 | $13.37 | 10,238,690 |
| 2024-04-29 | $11.84 | $12.16 | $11.80 | $12.15 | $12.15 | 2,936,400 |
| 2024-04-26 | $11.71 | $11.85 | $11.63 | $11.84 | $11.84 | 2,605,500 |
| 2024-04-25 | $11.64 | $11.82 | $11.56 | $11.73 | $11.73 | 2,538,180 |
| 2024-04-24 | $11.36 | $11.71 | $11.30 | $11.70 | $11.70 | 3,620,250 |
| 2024-04-23 | $11.24 | $11.55 | $11.21 | $11.36 | $11.36 | 3,768,800 |
| 2024-04-22 | $11.56 | $11.75 | $11.11 | $11.39 | $11.39 | 6,118,200 |
| 2024-04-19 | $12.51 | $12.80 | $11.50 | $11.90 | $11.90 | 11,325,890 |
| 2024-04-18 | $11.32 | $12.45 | $11.12 | $12.45 | $12.45 | 7,974,600 |
| 2024-04-17 | $10.50 | $11.32 | $10.50 | $11.32 | $11.32 | 3,973,550 |
| 2024-04-16 | $11.73 | $11.73 | $10.59 | $10.59 | $10.59 | 3,809,100 |
| 2024-04-15 | $12.03 | $12.30 | $11.22 | $11.77 | $11.77 | 4,374,600 |
| 2024-04-12 | $12.22 | $12.48 | $12.07 | $12.24 | $12.24 | 2,920,200 |
| 2024-04-11 | $11.93 | $12.29 | $11.84 | $12.05 | $12.05 | 2,126,700 |
| 2024-04-10 | $12.29 | $12.31 | $11.96 | $11.98 | $11.98 | 2,039,000 |
| 2024-04-09 | $12.30 | $12.46 | $12.13 | $12.32 | $12.32 | 1,788,860 |
| 2024-04-08 | $12.35 | $12.48 | $12.15 | $12.17 | $12.17 | 2,379,150 |
| 2024-04-03 | $12.68 | $12.70 | $12.33 | $12.51 | $12.51 | 2,572,200 |
| 2024-04-02 | $12.60 | $12.85 | $12.51 | $12.72 | $12.72 | 3,187,470 |
| 2024-04-01 | $12.24 | $12.62 | $12.22 | $12.62 | $12.62 | 2,875,200 |
| 2024-03-29 | $12.10 | $12.25 | $12.00 | $12.24 | $12.24 | 2,243,700 |
| 2024-03-28 | $11.99 | $12.25 | $11.87 | $12.10 | $12.10 | 2,894,670 |
| 2024-03-27 | $12.24 | $12.31 | $11.70 | $11.73 | $11.73 | 2,849,670 |
| 2024-03-26 | $12.12 | $12.49 | $12.05 | $12.24 | $12.24 | 3,800,360 |
| 2024-03-25 | $12.56 | $12.61 | $12.13 | $12.14 | $12.14 | 5,144,040 |
| 2024-03-22 | $12.81 | $13.26 | $12.70 | $12.72 | $12.72 | 5,639,720 |
| 2024-03-21 | $12.76 | $13.33 | $12.71 | $12.96 | $12.96 | 5,413,570 |
| 2024-03-20 | $12.68 | $12.77 | $12.55 | $12.77 | $12.77 | 4,345,200 |
| 2024-03-19 | $12.57 | $12.74 | $12.54 | $12.67 | $12.67 | 4,520,020 |
| 2024-03-18 | $12.53 | $12.68 | $12.35 | $12.67 | $12.67 | 5,020,500 |
| 2024-03-15 | $12.30 | $12.48 | $12.24 | $12.45 | $12.45 | 3,432,100 |
| 2024-03-14 | $12.49 | $12.61 | $12.12 | $12.33 | $12.33 | 4,770,000 |
| 2024-03-13 | $12.53 | $13.11 | $12.40 | $12.59 | $12.59 | 7,760,360 |
| 2024-03-12 | $12.64 | $12.89 | $12.41 | $12.74 | $12.74 | 10,050,660 |
| 2024-03-11 | $12.39 | $13.23 | $12.09 | $12.64 | $12.64 | 12,472,860 |
| 2024-03-08 | $11.86 | $12.29 | $11.61 | $12.03 | $12.03 | 8,006,500 |
| 2024-03-07 | $12.76 | $12.99 | $11.81 | $11.99 | $11.99 | 13,533,360 |
| 2024-03-06 | $11.42 | $12.53 | $11.42 | $12.53 | $12.53 | 7,331,360 |
| 2024-03-05 | $12.44 | $12.47 | $11.36 | $11.39 | $11.39 | 9,161,650 |
| 2024-03-04 | $11.94 | $12.68 | $11.94 | $12.27 | $12.27 | 10,226,570 |
| 2024-03-01 | $11.56 | $11.65 | $11.33 | $11.53 | $11.53 | 2,885,800 |
| 2024-02-29 | $10.71 | $11.43 | $10.70 | $11.38 | $11.38 | 3,904,610 |
| 2024-02-28 | $12.20 | $12.39 | $10.88 | $10.90 | $10.90 | 6,722,500 |
| 2024-02-27 | $11.67 | $12.01 | $11.53 | $12.01 | $12.01 | 3,270,000 |
| 2024-02-26 | $11.30 | $12.03 | $11.25 | $11.67 | $11.67 | 4,914,900 |
| 2024-02-23 | $10.93 | $11.33 | $10.88 | $11.30 | $11.30 | 4,330,220 |
| 2024-02-22 | $10.25 | $10.91 | $10.25 | $10.90 | $10.90 | 4,685,310 |
| 2024-02-21 | $9.81 | $10.56 | $9.77 | $10.21 | $10.21 | 4,176,560 |
| 2024-02-20 | $9.67 | $9.96 | $9.62 | $9.94 | $9.94 | 4,141,570 |
| 2024-02-19 | $9.16 | $9.74 | $9.08 | $9.67 | $9.67 | 5,889,280 |
| 2024-02-08 | $8.56 | $9.25 | $7.97 | $9.16 | $9.16 | 7,933,370 |
| 2024-02-07 | $9.23 | $9.39 | $8.51 | $8.51 | $8.51 | 9,497,400 |
| 2024-02-06 | $9.30 | $9.91 | $8.96 | $9.45 | $9.45 | 6,556,190 |
| 2024-02-05 | $10.80 | $10.89 | $9.96 | $9.96 | $9.96 | 3,787,160 |
| 2024-02-02 | $11.75 | $11.98 | $10.64 | $11.07 | $11.07 | 3,846,260 |
| 2024-02-01 | $11.90 | $12.12 | $11.51 | $11.74 | $11.74 | 3,862,300 |
| 2024-01-31 | $12.69 | $12.79 | $11.96 | $11.96 | $11.96 | 3,729,700 |
| 2024-01-30 | $12.88 | $13.28 | $12.70 | $12.70 | $12.70 | 2,585,400 |
| 2024-01-29 | $13.62 | $13.62 | $13.02 | $13.02 | $13.02 | 1,763,800 |
| 2024-01-26 | $13.44 | $13.73 | $13.44 | $13.51 | $13.51 | 2,562,230 |
| 2024-01-25 | $12.83 | $13.44 | $12.81 | $13.44 | $13.44 | 2,901,790 |
| 2024-01-24 | $13.00 | $13.10 | $12.50 | $12.90 | $12.90 | 3,535,560 |
| 2024-01-23 | $13.08 | $13.12 | $12.67 | $13.00 | $13.00 | 2,920,800 |
| 2024-01-22 | $13.89 | $13.94 | $12.98 | $12.99 | $12.99 | 3,624,900 |
| 2024-01-19 | $14.23 | $14.30 | $13.84 | $13.89 | $13.89 | 2,212,860 |
| 2024-01-18 | $14.14 | $14.40 | $13.85 | $14.18 | $14.18 | 3,255,940 |
| 2024-01-17 | $14.75 | $14.75 | $14.33 | $14.33 | $14.33 | 1,794,900 |
| 2024-01-16 | $14.93 | $14.93 | $14.45 | $14.72 | $14.72 | 2,369,300 |
| 2024-01-15 | $14.91 | $14.95 | $14.70 | $14.89 | $14.89 | 1,648,800 |
| 2024-01-12 | $15.04 | $15.15 | $14.85 | $14.85 | $14.85 | 1,799,900 |
| 2024-01-11 | $14.69 | $15.04 | $14.60 | $15.04 | $15.04 | 1,907,800 |
| 2024-01-10 | $14.80 | $14.93 | $14.58 | $14.69 | $14.69 | 1,908,000 |
| 2024-01-09 | $14.66 | $15.06 | $14.66 | $14.82 | $14.82 | 2,582,600 |
| 2024-01-08 | $14.80 | $15.00 | $14.70 | $14.73 | $14.73 | 2,002,850 |
| 2024-01-05 | $15.16 | $15.36 | $14.80 | $14.92 | $14.92 | 2,797,740 |
| 2024-01-04 | $15.16 | $15.48 | $15.16 | $15.23 | $15.23 | 4,042,000 |
| 2024-01-03 | $15.25 | $15.26 | $15.03 | $15.16 | $15.16 | 2,762,000 |
| 2024-01-02 | $15.20 | $15.45 | $15.17 | $15.24 | $15.24 | 3,010,900 |
| 2024-01-01 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2023-12-29 | $14.89 | $15.31 | $14.72 | $15.24 | $15.24 | 3,122,700 |
| 2023-12-28 | $14.73 | $14.96 | $14.55 | $14.93 | $14.93 | 3,035,500 |
| 2023-12-27 | $14.43 | $14.75 | $14.38 | $14.68 | $14.68 | 3,143,570 |
| 2023-12-26 | $14.73 | $14.73 | $14.40 | $14.42 | $14.42 | 3,222,820 |
| 2023-12-25 | $14.63 | $14.84 | $14.58 | $14.63 | $14.63 | 3,382,300 |
| 2023-12-22 | $15.05 | $15.30 | $14.85 | $14.89 | $14.89 | 3,554,600 |
| 2023-12-21 | $14.91 | $15.16 | $14.69 | $15.14 | $15.14 | 3,700,940 |
| 2023-12-20 | $15.08 | $15.30 | $15.00 | $15.00 | $15.00 | 3,161,390 |
| 2023-12-19 | $15.10 | $15.19 | $14.96 | $15.06 | $15.06 | 3,308,890 |
| 2023-12-18 | $15.12 | $15.43 | $15.01 | $15.19 | $15.19 | 5,663,200 |
| 2023-12-15 | $15.10 | $15.23 | $15.01 | $15.12 | $15.12 | 2,735,860 |
| 2023-12-14 | $15.23 | $15.35 | $15.10 | $15.14 | $15.14 | 2,716,200 |
| 2023-12-13 | $15.05 | $15.40 | $15.05 | $15.21 | $15.21 | 3,959,080 |
| 2023-12-12 | $14.94 | $15.16 | $14.90 | $15.14 | $15.14 | 3,739,280 |
| 2023-12-11 | $15.01 | $15.12 | $14.76 | $15.07 | $15.07 | 6,417,710 |
| 2023-12-08 | $15.22 | $15.52 | $15.01 | $15.05 | $15.05 | 6,604,160 |
| 2023-12-07 | $15.42 | $15.79 | $15.27 | $15.34 | $15.34 | 6,383,280 |
| 2023-12-06 | $15.40 | $15.72 | $15.35 | $15.42 | $15.42 | 5,931,590 |
| 2023-12-05 | $15.70 | $15.93 | $15.40 | $15.40 | $15.40 | 6,871,300 |
| 2023-12-04 | $16.06 | $16.17 | $15.86 | $15.88 | $15.88 | 5,661,100 |
| 2023-12-01 | $15.95 | $15.99 | $15.70 | $15.89 | $15.89 | 6,126,860 |
| 2023-11-30 | $16.30 | $16.51 | $15.70 | $15.84 | $15.84 | 9,116,750 |
| 2023-11-29 | $16.95 | $17.12 | $16.46 | $16.51 | $16.51 | 9,506,300 |
| 2023-11-28 | $16.80 | $17.35 | $16.40 | $17.12 | $17.12 | 14,379,350 |
| 2023-11-27 | $17.08 | $17.79 | $16.70 | $16.91 | $16.91 | 18,446,220 |
| 2023-11-24 | $16.37 | $18.23 | $16.11 | $17.47 | $17.47 | 28,096,640 |
| 2023-11-23 | $16.17 | $16.61 | $15.60 | $16.57 | $16.57 | 12,352,650 |
| 2023-11-22 | $16.83 | $17.31 | $16.10 | $16.16 | $16.16 | 14,920,090 |
| 2023-11-21 | $18.05 | $18.14 | $16.95 | $17.05 | $17.05 | 21,377,310 |
| 2023-11-20 | $17.65 | $18.82 | $17.43 | $18.54 | $18.54 | 25,328,560 |
| 2023-11-17 | $17.40 | $19.80 | $16.95 | $18.20 | $18.20 | 35,388,970 |
| 2023-11-16 | $16.30 | $18.04 | $16.30 | $18.04 | $18.04 | 19,992,810 |
| 2023-11-15 | $16.92 | $17.28 | $16.16 | $16.40 | $16.40 | 24,128,780 |
| 2023-11-14 | $15.13 | $16.72 | $15.11 | $16.72 | $16.72 | 20,592,710 |
| 2023-11-13 | $15.50 | $15.55 | $15.19 | $15.20 | $15.20 | 9,123,180 |
| 2023-11-10 | $15.28 | $15.81 | $15.01 | $15.20 | $15.20 | 13,193,560 |
| 2023-11-09 | $16.02 | $16.43 | $15.20 | $15.44 | $15.44 | 21,445,190 |
| 2023-11-08 | $16.08 | $17.38 | $16.00 | $16.65 | $16.65 | 34,719,990 |
| 2023-11-07 | $14.37 | $15.80 | $14.19 | $15.80 | $15.80 | 13,876,900 |
| 2023-11-06 | $14.18 | $14.45 | $14.09 | $14.36 | $14.36 | 10,612,530 |
| 2023-11-03 | $13.93 | $14.27 | $13.70 | $14.26 | $14.26 | 10,098,720 |
| 2023-11-02 | $14.08 | $14.27 | $13.82 | $13.97 | $13.97 | 7,133,300 |
| 2023-11-01 | $13.81 | $14.30 | $13.75 | $14.14 | $14.14 | 9,588,780 |
| 2023-10-31 | $14.10 | $14.58 | $13.80 | $13.90 | $13.90 | 10,913,470 |
| 2023-10-30 | $13.80 | $14.20 | $13.60 | $14.17 | $14.17 | 11,806,430 |
| 2023-10-27 | $14.05 | $14.15 | $13.85 | $13.93 | $13.93 | 12,304,530 |
| 2023-10-26 | $14.31 | $14.35 | $13.81 | $14.19 | $14.19 | 17,299,920 |
| 2023-10-25 | $14.31 | $14.66 | $14.15 | $14.55 | $14.55 | 22,400,820 |
| 2023-10-24 | $15.57 | $15.88 | $14.13 | $14.72 | $14.72 | 30,679,160 |
| 2023-10-23 | $15.00 | $15.48 | $14.75 | $15.48 | $15.48 | 22,894,790 |
| 2023-10-20 | $12.76 | $14.07 | $12.76 | $14.07 | $14.07 | 8,925,300 |
| 2023-10-19 | $12.80 | $13.17 | $12.71 | $12.79 | $12.79 | 2,272,000 |
| 2023-10-18 | $12.95 | $13.00 | $12.75 | $12.78 | $12.78 | 1,579,330 |
| 2023-10-17 | $13.00 | $13.08 | $12.84 | $12.93 | $12.93 | 1,277,920 |
| 2023-10-16 | $12.95 | $13.10 | $12.82 | $12.98 | $12.98 | 2,070,000 |
| 2023-10-13 | $13.06 | $13.11 | $12.89 | $12.93 | $12.93 | 1,261,000 |
| 2023-10-12 | $13.10 | $13.22 | $12.95 | $13.04 | $13.04 | 1,019,380 |
| 2023-10-11 | $13.16 | $13.21 | $12.95 | $13.10 | $13.10 | 1,671,560 |
| 2023-10-10 | $13.31 | $13.36 | $13.05 | $13.13 | $13.13 | 1,881,800 |
| 2023-10-09 | $13.38 | $13.47 | $13.23 | $13.29 | $13.29 | 1,842,840 |
| 2023-09-28 | $13.20 | $13.38 | $13.16 | $13.34 | $13.34 | 1,835,960 |
| 2023-09-27 | $13.12 | $13.29 | $13.02 | $13.16 | $13.16 | 1,669,920 |
| 2023-09-26 | $13.05 | $13.17 | $12.97 | $13.06 | $13.06 | 1,293,300 |
| 2023-09-25 | $13.10 | $13.19 | $13.01 | $13.09 | $13.09 | 1,409,300 |
| 2023-09-22 | $12.70 | $13.05 | $12.70 | $13.04 | $13.04 | 1,708,900 |
| 2023-09-21 | $12.85 | $12.95 | $12.74 | $12.81 | $12.81 | 1,890,800 |
| 2023-09-20 | $12.76 | $12.97 | $12.76 | $12.76 | $12.76 | 1,837,700 |
| 2023-09-19 | $13.16 | $13.16 | $12.77 | $12.82 | $12.82 | 3,329,000 |
| 2023-09-18 | $13.06 | $13.32 | $12.96 | $13.15 | $13.15 | 2,330,300 |
| 2023-09-15 | $13.16 | $13.26 | $12.99 | $13.08 | $13.08 | 1,596,900 |
| 2023-09-14 | $13.10 | $13.18 | $12.99 | $13.09 | $13.09 | 1,335,680 |
| 2023-09-13 | $13.30 | $13.30 | $13.01 | $13.18 | $13.18 | 1,173,500 |
| 2023-09-12 | $13.32 | $13.44 | $13.20 | $13.25 | $13.25 | 1,666,000 |
| 2023-09-11 | $13.60 | $13.60 | $13.30 | $13.36 | $13.36 | 1,587,360 |
| 2023-09-08 | $13.38 | $13.57 | $13.32 | $13.53 | $13.53 | 1,788,880 |
| 2023-09-07 | $13.72 | $13.72 | $13.32 | $13.32 | $13.32 | 1,698,680 |
| 2023-09-06 | $13.42 | $13.64 | $13.39 | $13.59 | $13.59 | 2,252,520 |
| 2023-09-05 | $13.67 | $13.75 | $13.42 | $13.49 | $13.49 | 3,653,970 |
| 2023-09-04 | $13.40 | $13.65 | $13.38 | $13.62 | $13.62 | 3,671,570 |
| 2023-09-01 | $13.24 | $13.45 | $13.00 | $13.40 | $13.40 | 2,859,120 |
| 2023-08-31 | $13.09 | $13.30 | $13.00 | $13.23 | $13.23 | 2,520,120 |
| 2023-08-30 | $12.75 | $13.20 | $12.68 | $13.17 | $13.17 | 3,950,540 |
| 2023-08-29 | $12.13 | $12.73 | $12.00 | $12.72 | $12.72 | 3,578,820 |
| 2023-08-28 | $12.40 | $12.43 | $12.00 | $12.02 | $12.02 | 1,538,180 |
| 2023-08-25 | $12.04 | $12.26 | $11.87 | $11.94 | $11.94 | 1,107,100 |
| 2023-08-24 | $12.25 | $12.32 | $12.03 | $12.15 | $12.15 | 1,300,700 |
| 2023-08-23 | $12.36 | $12.39 | $12.20 | $12.21 | $12.21 | 825,000 |
| 2023-08-22 | $12.49 | $12.61 | $12.16 | $12.33 | $12.33 | 1,061,900 |
| 2023-08-21 | $12.46 | $12.63 | $12.43 | $12.49 | $12.49 | 980,800 |
| 2023-08-18 | $12.47 | $12.59 | $12.39 | $12.41 | $12.41 | 704,000 |
| 2023-08-17 | $12.25 | $12.47 | $12.18 | $12.46 | $12.46 | 1,111,090 |
| 2023-08-16 | $12.34 | $12.43 | $12.26 | $12.29 | $12.29 | 526,600 |
| 2023-08-15 | $12.42 | $12.47 | $12.30 | $12.39 | $12.39 | 811,490 |
| 2023-08-14 | $12.50 | $12.55 | $12.27 | $12.42 | $12.42 | 936,360 |
| 2023-08-11 | $12.56 | $12.75 | $12.45 | $12.45 | $12.45 | 1,018,880 |
| 2023-08-10 | $12.58 | $12.66 | $12.48 | $12.60 | $12.60 | 738,820 |
| 2023-08-09 | $12.75 | $12.82 | $12.53 | $12.57 | $12.57 | 1,205,480 |
| 2023-08-08 | $12.80 | $12.86 | $12.73 | $12.77 | $12.77 | 751,800 |
| 2023-08-07 | $12.74 | $12.86 | $12.65 | $12.83 | $12.83 | 1,406,230 |
| 2023-08-04 | $12.85 | $12.99 | $12.79 | $12.79 | $12.79 | 1,201,800 |
| 2023-08-03 | $12.91 | $12.95 | $12.77 | $12.84 | $12.84 | 914,390 |
| 2023-08-02 | $12.75 | $12.94 | $12.75 | $12.91 | $12.91 | 1,146,400 |
| 2023-08-01 | $13.07 | $13.08 | $12.75 | $12.80 | $12.80 | 2,547,440 |
| 2023-07-31 | $13.02 | $13.16 | $12.95 | $12.99 | $12.99 | 2,037,600 |
| 2023-07-28 | $13.05 | $13.13 | $12.84 | $13.02 | $13.02 | 2,500,320 |
| 2023-07-27 | $13.06 | $13.21 | $12.95 | $13.10 | $13.10 | 2,968,480 |
| 2023-07-26 | $13.12 | $13.39 | $12.79 | $13.11 | $13.11 | 5,328,930 |
| 2023-07-25 | $13.49 | $13.49 | $13.12 | $13.18 | $13.18 | 6,814,450 |
| 2023-07-24 | $13.69 | $13.80 | $13.28 | $13.47 | $13.47 | 8,348,240 |
| 2023-07-21 | $13.32 | $14.66 | $13.21 | $13.94 | $13.94 | 12,828,960 |
| 2023-07-20 | $13.40 | $13.42 | $13.20 | $13.33 | $13.33 | 2,910,500 |
| 2023-07-19 | $13.25 | $13.55 | $13.24 | $13.41 | $13.41 | 3,773,160 |
| 2023-07-18 | $13.17 | $13.88 | $13.11 | $13.53 | $13.53 | 7,617,220 |
| 2023-07-17 | $12.95 | $13.29 | $12.88 | $13.23 | $13.23 | 1,728,770 |
| 2023-07-14 | $12.93 | $13.11 | $12.92 | $13.00 | $13.00 | 1,335,990 |
| 2023-07-13 | $12.76 | $12.94 | $12.76 | $12.91 | $12.91 | 992,420 |
| 2023-07-12 | $12.97 | $12.97 | $12.78 | $12.82 | $12.82 | 886,900 |
| 2023-07-11 | $12.82 | $12.93 | $12.72 | $12.90 | $12.90 | 807,300 |
| 2023-07-10 | $12.88 | $12.92 | $12.76 | $12.82 | $12.82 | 713,400 |
| 2023-07-07 | $12.87 | $12.88 | $12.75 | $12.83 | $12.83 | 774,200 |
| 2023-07-06 | $12.73 | $12.91 | $12.70 | $12.82 | $12.82 | 1,164,320 |
| 2023-07-05 | $12.90 | $12.95 | $12.72 | $12.74 | $12.74 | 1,124,490 |
| 2023-07-04 | $12.73 | $12.89 | $12.73 | $12.88 | $12.88 | 1,602,950 |
| 2023-07-03 | $12.74 | $12.85 | $12.66 | $12.74 | $12.74 | 1,237,280 |
| 2023-06-30 | $12.60 | $12.77 | $12.51 | $12.66 | $12.66 | 1,184,800 |
| 2023-06-29 | $12.37 | $12.58 | $12.27 | $12.55 | $12.55 | 1,568,100 |
| 2023-06-28 | $12.43 | $12.43 | $12.03 | $12.36 | $12.36 | 1,627,120 |
| 2023-06-27 | $12.09 | $12.46 | $12.06 | $12.40 | $12.40 | 1,558,260 |
| 2023-06-26 | $12.10 | $12.57 | $11.87 | $12.10 | $12.10 | 3,057,800 |
| 2023-06-21 | $12.27 | $12.28 | $12.05 | $12.07 | $12.07 | 696,720 |
| 2023-06-20 | $12.17 | $12.26 | $12.16 | $12.16 | $12.16 | 699,300 |
| 2023-06-19 | $12.29 | $12.31 | $12.17 | $12.22 | $12.22 | 805,600 |
| 2023-06-16 | $12.34 | $12.35 | $12.25 | $12.27 | $12.27 | 578,700 |
| 2023-06-15 | $12.28 | $12.38 | $12.24 | $12.30 | $12.30 | 730,960 |
| 2023-06-14 | $12.38 | $12.44 | $12.28 | $12.35 | $12.35 | 730,500 |
| 2023-06-13 | $12.48 | $12.48 | $12.33 | $12.38 | $12.38 | 490,700 |
| 2023-06-12 | $12.22 | $12.50 | $12.11 | $12.43 | $12.43 | 1,379,560 |
| 2023-06-09 | $12.11 | $12.28 | $12.11 | $12.22 | $12.22 | 747,830 |
| 2023-06-08 | $12.21 | $12.25 | $12.11 | $12.19 | $12.19 | 880,270 |
| 2023-06-07 | $12.30 | $12.38 | $12.19 | $12.20 | $12.20 | 564,070 |
| 2023-06-06 | $12.80 | $12.83 | $12.50 | $12.51 | $12.16 | 1,188,100 |
| 2023-06-05 | $12.96 | $13.02 | $12.81 | $12.86 | $12.50 | 904,200 |
| 2023-06-02 | $12.87 | $13.05 | $12.83 | $12.93 | $12.57 | 1,082,860 |
| 2023-06-01 | $12.90 | $12.93 | $12.78 | $12.79 | $12.79 | 725,320 |
| 2023-05-31 | $12.99 | $12.99 | $12.87 | $12.89 | $12.89 | 643,700 |
| 2023-05-30 | $12.83 | $13.01 | $12.81 | $12.99 | $12.99 | 784,300 |
| 2023-05-29 | $12.98 | $13.02 | $12.86 | $12.93 | $12.93 | 995,570 |
| 2023-05-26 | $12.99 | $13.01 | $12.81 | $12.98 | $12.98 | 949,500 |
| 2023-05-25 | $12.84 | $12.98 | $12.78 | $12.91 | $12.91 | 844,980 |
| 2023-05-24 | $12.93 | $12.97 | $12.76 | $12.84 | $12.84 | 532,900 |
| 2023-05-23 | $12.93 | $13.05 | $12.78 | $12.88 | $12.88 | 840,800 |
| 2023-05-22 | $12.79 | $12.90 | $12.78 | $12.90 | $12.90 | 682,570 |
| 2023-05-19 | $12.80 | $12.82 | $12.65 | $12.79 | $12.79 | 909,040 |
| 2023-05-18 | $12.80 | $12.84 | $12.65 | $12.72 | $12.72 | 547,540 |
| 2023-05-17 | $12.54 | $12.71 | $12.53 | $12.70 | $12.70 | 1,163,210 |
| 2023-05-16 | $12.69 | $12.70 | $12.53 | $12.53 | $12.53 | 518,800 |
| 2023-05-15 | $12.59 | $12.74 | $12.46 | $12.65 | $12.65 | 1,064,560 |
| 2023-05-12 | $12.52 | $12.71 | $12.47 | $12.69 | $12.69 | 1,174,180 |
| 2023-05-11 | $12.50 | $12.53 | $12.39 | $12.52 | $12.52 | 511,500 |
| 2023-05-10 | $12.22 | $12.49 | $12.22 | $12.47 | $12.47 | 942,300 |
| 2023-05-09 | $12.41 | $12.44 | $12.24 | $12.27 | $12.27 | 804,580 |
| 2023-05-08 | $12.27 | $12.48 | $12.25 | $12.41 | $12.41 | 1,004,580 |
| 2023-05-05 | $12.32 | $12.57 | $12.17 | $12.25 | $12.25 | 1,256,940 |
| 2023-05-04 | $12.19 | $12.36 | $12.18 | $12.31 | $12.31 | 690,780 |
| 2023-05-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-28 | $12.09 | $12.32 | $12.02 | $12.27 | $12.27 | 911,340 |
| 2023-04-27 | $12.13 | $12.21 | $11.90 | $12.15 | $12.15 | 1,093,590 |
| 2023-04-26 | $11.88 | $12.08 | $11.87 | $11.89 | $11.89 | 717,500 |
| 2023-04-25 | $12.32 | $12.35 | $11.77 | $11.88 | $11.88 | 1,788,240 |
| 2023-04-24 | $12.43 | $12.46 | $12.18 | $12.28 | $12.28 | 1,380,380 |
| 2023-04-21 | $12.93 | $12.93 | $12.39 | $12.41 | $12.41 | 1,699,960 |
| 2023-04-20 | $12.90 | $13.02 | $12.75 | $12.93 | $12.93 | 1,073,820 |
| 2023-04-19 | $12.91 | $13.05 | $12.88 | $12.89 | $12.89 | 938,450 |
| 2023-04-18 | $13.20 | $13.20 | $12.95 | $12.98 | $12.98 | 1,333,500 |
| 2023-04-17 | $13.29 | $13.45 | $13.17 | $13.18 | $13.18 | 1,940,400 |
| 2023-04-14 | $13.12 | $13.22 | $13.03 | $13.19 | $13.19 | 1,369,600 |
| 2023-04-13 | $13.34 | $13.39 | $13.10 | $13.12 | $13.12 | 1,827,300 |
| 2023-04-12 | $12.75 | $13.38 | $12.75 | $13.34 | $13.34 | 4,676,610 |
| 2023-04-11 | $12.65 | $12.87 | $12.52 | $12.78 | $12.78 | 1,981,900 |
| 2023-04-10 | $13.05 | $13.06 | $12.59 | $12.62 | $12.62 | 3,299,440 |
| 2023-04-07 | $13.20 | $13.35 | $13.00 | $13.10 | $13.10 | 2,367,400 |
| 2023-04-06 | $12.87 | $13.58 | $12.79 | $13.24 | $13.24 | 5,031,090 |
| 2023-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-04-04 | $12.97 | $13.10 | $12.77 | $12.88 | $12.88 | 2,183,450 |
| 2023-04-03 | $13.05 | $13.14 | $12.88 | $12.97 | $12.97 | 1,100,600 |
| 2023-03-31 | $12.91 | $13.05 | $12.86 | $13.04 | $13.04 | 1,312,560 |
| 2023-03-30 | $12.96 | $13.10 | $12.83 | $12.91 | $12.91 | 964,600 |
| 2023-03-29 | $13.05 | $13.09 | $12.88 | $12.99 | $12.99 | 983,800 |
| 2023-03-28 | $13.22 | $13.23 | $13.02 | $13.03 | $13.03 | 945,000 |
| 2023-03-27 | $13.25 | $13.34 | $13.11 | $13.19 | $13.19 | 1,007,540 |
| 2023-03-24 | $13.34 | $13.35 | $13.18 | $13.23 | $13.23 | 1,127,300 |
| 2023-03-23 | $13.24 | $13.34 | $13.20 | $13.29 | $13.29 | 990,640 |
| 2023-03-22 | $13.14 | $13.31 | $13.14 | $13.24 | $13.24 | 1,277,900 |
| 2023-03-21 | $12.92 | $13.22 | $12.87 | $13.20 | $13.20 | 1,480,000 |
| 2023-03-20 | $12.90 | $13.05 | $12.80 | $12.94 | $12.94 | 958,140 |
| 2023-03-17 | $12.93 | $12.96 | $12.79 | $12.87 | $12.87 | 1,185,940 |
| 2023-03-16 | $13.12 | $13.12 | $12.78 | $12.82 | $12.82 | 1,220,500 |
| 2023-03-15 | $13.10 | $13.35 | $13.03 | $13.09 | $13.09 | 2,102,680 |
| 2023-03-14 | $13.25 | $13.25 | $12.68 | $13.03 | $13.03 | 2,529,460 |
| 2023-03-13 | $13.36 | $13.36 | $13.04 | $13.13 | $13.13 | 1,550,340 |
| 2023-03-10 | $13.38 | $13.44 | $13.15 | $13.37 | $13.37 | 1,182,200 |
| 2023-03-09 | $13.30 | $13.44 | $13.30 | $13.38 | $13.38 | 830,700 |
| 2023-03-08 | $13.20 | $13.36 | $13.19 | $13.35 | $13.35 | 979,360 |
| 2023-03-07 | $13.48 | $13.59 | $13.18 | $13.23 | $13.23 | 2,018,670 |
| 2023-03-06 | $13.52 | $13.53 | $13.41 | $13.51 | $13.51 | 1,535,400 |
| 2023-03-03 | $13.40 | $13.58 | $13.28 | $13.53 | $13.53 | 2,776,000 |
| 2023-03-02 | $13.43 | $13.44 | $13.31 | $13.38 | $13.38 | 1,094,160 |
| 2023-03-01 | $13.43 | $13.44 | $13.29 | $13.42 | $13.42 | 1,025,760 |
| 2023-02-28 | $13.23 | $13.42 | $13.10 | $13.39 | $13.39 | 1,611,500 |
| 2023-02-27 | $13.30 | $13.33 | $13.12 | $13.16 | $13.16 | 966,500 |
| 2023-02-24 | $13.40 | $13.46 | $13.20 | $13.32 | $13.32 | 973,050 |
| 2023-02-23 | $13.40 | $13.45 | $13.32 | $13.38 | $13.38 | 914,190 |
| 2023-02-22 | $13.23 | $13.39 | $13.14 | $13.39 | $13.39 | 1,520,300 |
| 2023-02-21 | $13.28 | $13.39 | $13.18 | $13.26 | $13.26 | 1,112,020 |
| 2023-02-20 | $13.08 | $13.27 | $13.00 | $13.25 | $13.25 | 1,293,530 |
| 2023-02-17 | $13.23 | $13.31 | $13.02 | $13.06 | $13.06 | 1,388,120 |
| 2023-02-16 | $13.45 | $13.55 | $13.05 | $13.13 | $13.13 | 2,332,390 |
| 2023-02-15 | $13.39 | $13.50 | $13.33 | $13.50 | $13.50 | 1,454,620 |
| 2023-02-14 | $13.37 | $13.50 | $13.34 | $13.40 | $13.40 | 1,470,560 |
| 2023-02-13 | $13.26 | $13.35 | $13.24 | $13.35 | $13.35 | 1,059,280 |
| 2023-02-10 | $13.20 | $13.36 | $13.18 | $13.24 | $13.24 | 1,170,790 |
| 2023-02-09 | $13.12 | $13.29 | $13.02 | $13.28 | $13.28 | 1,462,200 |
| 2023-02-08 | $13.15 | $13.19 | $13.08 | $13.12 | $13.12 | 1,143,700 |
| 2023-02-07 | $13.06 | $13.18 | $13.02 | $13.14 | $13.14 | 1,258,900 |
| 2023-02-06 | $13.12 | $13.12 | $12.96 | $13.02 | $13.02 | 927,680 |
| 2023-02-03 | $13.11 | $13.24 | $12.92 | $13.11 | $13.11 | 1,410,300 |
| 2023-02-02 | $13.08 | $13.15 | $13.02 | $13.07 | $13.07 | 1,307,200 |
| 2023-02-01 | $12.96 | $13.05 | $12.86 | $13.05 | $13.05 | 1,336,200 |
| 2023-01-31 | $12.81 | $12.96 | $12.78 | $12.95 | $12.95 | 1,118,830 |
| 2023-01-30 | $12.83 | $12.89 | $12.77 | $12.88 | $12.88 | 1,458,800 |
| 2023-01-20 | $12.74 | $12.81 | $12.66 | $12.72 | $12.72 | 1,101,300 |
| 2023-01-19 | $12.46 | $12.69 | $12.46 | $12.65 | $12.65 | 1,395,900 |
| 2023-01-18 | $12.52 | $12.66 | $12.46 | $12.50 | $12.50 | 863,870 |
| 2023-01-17 | $12.58 | $12.75 | $12.47 | $12.50 | $12.50 | 1,365,780 |
| 2023-01-16 | $12.35 | $12.54 | $12.26 | $12.54 | $12.54 | 1,585,080 |
| 2023-01-13 | $12.45 | $12.53 | $12.23 | $12.36 | $12.36 | 2,059,300 |
| 2023-01-12 | $12.23 | $12.69 | $12.17 | $12.45 | $12.45 | 2,131,550 |
| 2023-01-11 | $12.33 | $12.47 | $12.16 | $12.19 | $12.19 | 1,155,150 |
| 2023-01-10 | $12.39 | $12.45 | $12.28 | $12.33 | $12.33 | 999,600 |
| 2023-01-09 | $12.31 | $12.42 | $12.27 | $12.33 | $12.33 | 864,800 |
| 2023-01-06 | $12.29 | $12.42 | $12.23 | $12.31 | $12.31 | 959,700 |
| 2023-01-05 | $12.28 | $12.34 | $12.15 | $12.29 | $12.29 | 991,600 |
| 2023-01-04 | $12.27 | $12.42 | $12.19 | $12.27 | $12.27 | 1,222,000 |
| 2023-01-03 | $11.98 | $12.22 | $11.96 | $12.19 | $12.19 | 1,270,600 |
| 2023-01-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-12-30 | $12.11 | $12.16 | $11.93 | $11.96 | $11.96 | 948,900 |
| 2022-12-29 | $11.88 | $12.16 | $11.82 | $12.13 | $12.13 | 1,391,100 |
| 2022-12-28 | $12.26 | $12.26 | $11.91 | $11.93 | $11.93 | 1,426,010 |
| 2022-12-27 | $12.34 | $12.34 | $12.06 | $12.24 | $12.24 | 983,460 |
| 2022-12-26 | $12.17 | $12.33 | $12.09 | $12.28 | $12.28 | 855,900 |
| 2022-12-23 | $12.10 | $12.19 | $11.95 | $12.08 | $12.08 | 1,128,200 |
| 2022-12-22 | $12.49 | $12.49 | $12.05 | $12.07 | $12.07 | 1,395,190 |
| 2022-12-21 | $12.76 | $12.76 | $12.33 | $12.37 | $12.37 | 1,566,500 |
| 2022-12-20 | $12.69 | $12.83 | $12.62 | $12.81 | $12.81 | 916,100 |
| 2022-12-19 | $13.08 | $13.18 | $12.62 | $12.69 | $12.69 | 1,871,200 |
| 2022-12-16 | $13.28 | $13.49 | $13.07 | $13.13 | $13.13 | 2,294,500 |
| 2022-12-15 | $13.25 | $13.63 | $13.06 | $13.49 | $13.49 | 4,056,840 |
| 2022-12-14 | $12.98 | $13.25 | $12.98 | $13.19 | $13.19 | 3,489,520 |
| 2022-12-13 | $12.89 | $13.04 | $12.82 | $12.85 | $12.85 | 1,252,100 |
| 2022-12-12 | $12.83 | $12.95 | $12.62 | $12.89 | $12.89 | 1,390,800 |
| 2022-12-09 | $12.91 | $12.95 | $12.77 | $12.83 | $12.83 | 1,238,550 |
| 2022-12-08 | $13.06 | $13.06 | $12.85 | $12.87 | $12.87 | 1,583,950 |
| 2022-12-07 | $13.17 | $13.17 | $12.85 | $13.05 | $13.05 | 1,589,740 |
| 2022-12-06 | $13.22 | $13.34 | $13.12 | $13.14 | $13.14 | 1,850,400 |
| 2022-12-05 | $13.35 | $13.39 | $13.20 | $13.25 | $13.25 | 1,775,080 |
| 2022-12-01 | $13.20 | $13.41 | $13.20 | $13.35 | $13.35 | 1,737,400 |
| 2022-11-30 | $13.27 | $13.27 | $13.15 | $13.20 | $13.20 | 1,524,690 |
| 2022-11-29 | $13.16 | $13.33 | $13.10 | $13.29 | $13.29 | 1,856,960 |
| 2022-11-28 | $13.00 | $13.18 | $12.75 | $13.17 | $13.17 | 1,344,400 |
| 2022-11-25 | $13.31 | $13.31 | $12.98 | $13.02 | $13.02 | 1,589,700 |
| 2022-11-24 | $13.21 | $13.44 | $13.14 | $13.20 | $13.20 | 1,975,560 |
| 2022-11-23 | $13.48 | $13.49 | $13.06 | $13.21 | $13.21 | 2,531,560 |
| 2022-11-22 | $13.68 | $13.82 | $13.34 | $13.43 | $13.43 | 2,231,840 |
| 2022-11-21 | $13.63 | $13.77 | $13.41 | $13.77 | $13.77 | 2,617,680 |
| 2022-11-18 | $14.25 | $14.35 | $13.66 | $13.69 | $13.69 | 4,301,300 |
| 2022-11-17 | $14.08 | $14.32 | $13.80 | $14.32 | $14.32 | 3,676,310 |
| 2022-11-16 | $14.77 | $14.77 | $14.01 | $14.06 | $14.06 | 5,516,580 |
| 2022-11-15 | $14.60 | $14.87 | $14.51 | $14.81 | $14.81 | 3,639,420 |
| 2022-11-14 | $14.22 | $14.55 | $14.18 | $14.51 | $14.51 | 3,607,700 |
| 2022-11-11 | $14.58 | $14.65 | $14.15 | $14.17 | $14.17 | 3,994,220 |
| 2022-11-10 | $14.90 | $15.00 | $14.28 | $14.30 | $14.30 | 6,609,490 |
| 2022-11-09 | $15.45 | $15.49 | $15.04 | $15.12 | $15.12 | 4,508,540 |
| 2022-11-08 | $15.45 | $15.63 | $15.15 | $15.50 | $15.50 | 4,671,760 |
| 2022-11-07 | $15.46 | $15.58 | $15.11 | $15.37 | $15.37 | 4,708,390 |
| 2022-11-04 | $15.10 | $15.51 | $14.92 | $15.46 | $15.46 | 6,544,250 |
| 2022-11-03 | $15.05 | $15.42 | $14.86 | $15.34 | $15.34 | 6,730,390 |
| 2022-11-02 | $15.55 | $15.58 | $15.03 | $15.10 | $15.10 | 9,082,650 |
| 2022-11-01 | $15.26 | $15.79 | $15.09 | $15.68 | $15.68 | 11,237,680 |
| 2022-10-31 | $15.35 | $16.02 | $14.95 | $15.51 | $15.51 | 16,708,090 |
| 2022-10-28 | $14.35 | $15.50 | $14.11 | $15.50 | $15.50 | 11,418,920 |
| 2022-10-27 | $14.20 | $14.40 | $13.90 | $14.09 | $14.09 | 2,796,580 |
| 2022-10-26 | $13.88 | $14.25 | $13.81 | $14.21 | $14.21 | 2,738,030 |
| 2022-10-25 | $14.55 | $14.63 | $13.79 | $14.02 | $14.02 | 4,341,090 |
| 2022-10-24 | $14.11 | $14.68 | $14.05 | $14.63 | $14.63 | 5,743,940 |
| 2022-10-21 | $14.20 | $14.48 | $13.90 | $14.35 | $14.35 | 3,909,750 |
| 2022-10-20 | $14.00 | $14.56 | $13.90 | $14.32 | $14.32 | 5,093,390 |
| 2022-10-19 | $14.42 | $14.53 | $14.05 | $14.13 | $14.13 | 4,860,200 |
| 2022-10-18 | $14.81 | $14.95 | $14.48 | $14.55 | $14.55 | 5,048,590 |
| 2022-10-17 | $14.69 | $14.83 | $14.43 | $14.83 | $14.83 | 6,449,280 |
| 2022-10-14 | $14.83 | $14.94 | $14.63 | $14.68 | $14.68 | 8,023,170 |
| 2022-10-13 | $14.86 | $15.50 | $14.61 | $14.90 | $14.90 | 15,562,750 |
| 2022-10-12 | $13.05 | $14.41 | $12.90 | $14.41 | $14.41 | 5,563,430 |
| 2022-10-11 | $13.55 | $13.59 | $12.21 | $13.10 | $13.10 | 5,268,160 |
| 2022-10-10 | $13.58 | $13.98 | $13.36 | $13.52 | $13.52 | 4,075,900 |
| 2022-09-30 | $13.64 | $13.88 | $13.15 | $13.35 | $13.35 | 4,077,220 |
| 2022-09-29 | $14.40 | $14.49 | $13.65 | $13.77 | $13.77 | 6,396,100 |
| 2022-09-28 | $13.65 | $14.82 | $13.55 | $14.36 | $14.36 | 10,249,880 |
| 2022-09-27 | $13.05 | $13.65 | $12.94 | $13.47 | $13.47 | 1,728,960 |
| 2022-09-26 | $13.37 | $13.37 | $12.88 | $12.93 | $12.93 | 1,561,400 |
| 2022-09-23 | $13.66 | $13.70 | $13.22 | $13.36 | $13.36 | 1,504,660 |
| 2022-09-22 | $13.33 | $13.73 | $13.30 | $13.64 | $13.64 | 1,947,450 |
| 2022-09-21 | $13.44 | $13.56 | $13.28 | $13.50 | $13.50 | 1,681,890 |
| 2022-09-20 | $12.80 | $13.65 | $12.80 | $13.46 | $13.46 | 2,247,980 |
| 2022-09-19 | $12.63 | $12.88 | $12.53 | $12.78 | $12.78 | 1,035,300 |
| 2022-09-16 | $12.91 | $13.07 | $12.63 | $12.70 | $12.70 | 1,275,600 |
| 2022-09-15 | $13.26 | $13.38 | $12.85 | $13.03 | $13.03 | 1,422,990 |
| 2022-09-14 | $13.18 | $13.34 | $13.00 | $13.26 | $13.26 | 1,049,510 |
| 2022-09-13 | $13.50 | $13.57 | $13.19 | $13.26 | $13.26 | 1,263,560 |
| 2022-09-12 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-09-09 | $13.28 | $13.46 | $13.17 | $13.39 | $13.39 | 1,045,040 |
| 2022-09-08 | $13.45 | $13.56 | $13.23 | $13.28 | $13.28 | 1,588,700 |
| 2022-09-07 | $13.52 | $13.66 | $13.40 | $13.55 | $13.55 | 2,012,540 |
| 2022-09-06 | $13.64 | $13.66 | $13.38 | $13.54 | $13.54 | 1,614,140 |
| 2022-09-05 | $13.75 | $13.85 | $13.42 | $13.54 | $13.54 | 2,604,460 |
| 2022-09-02 | $12.98 | $13.72 | $12.98 | $13.65 | $13.65 | 3,404,350 |
| 2022-09-01 | $12.90 | $13.28 | $12.89 | $13.05 | $13.05 | 1,612,880 |
| 2022-08-31 | $13.13 | $13.45 | $12.96 | $13.07 | $13.07 | 2,830,500 |
| 2022-08-30 | $12.95 | $13.75 | $12.93 | $13.30 | $13.30 | 4,251,860 |
| 2022-08-29 | $12.61 | $13.06 | $12.50 | $13.05 | $13.05 | 2,237,730 |
| 2022-08-26 | $12.79 | $13.14 | $12.75 | $12.82 | $12.82 | 2,438,600 |
| 2022-08-25 | $13.04 | $13.25 | $12.67 | $12.86 | $12.86 | 3,436,290 |
| 2022-08-24 | $13.73 | $13.78 | $13.07 | $13.12 | $13.12 | 4,207,460 |
| 2022-08-23 | $13.88 | $13.99 | $13.68 | $13.80 | $13.80 | 3,274,100 |
| 2022-08-22 | $14.26 | $14.34 | $13.85 | $13.92 | $13.92 | 3,443,860 |
| 2022-08-19 | $14.83 | $14.87 | $14.17 | $14.17 | $14.17 | 5,969,940 |
| 2022-08-18 | $14.40 | $14.97 | $14.20 | $14.80 | $14.80 | 6,844,550 |
| 2022-08-17 | $14.88 | $15.88 | $14.80 | $15.19 | $15.19 | 12,314,390 |
| 2022-08-16 | $15.15 | $15.28 | $14.70 | $14.74 | $14.74 | 7,980,140 |
| 2022-08-15 | $14.75 | $15.28 | $14.49 | $14.93 | $14.93 | 8,440,890 |
| 2022-08-12 | $15.15 | $15.81 | $14.75 | $14.95 | $14.95 | 12,304,760 |
| 2022-08-11 | $14.56 | $15.74 | $14.56 | $15.35 | $15.35 | 15,432,610 |
| 2022-08-10 | $13.90 | $15.27 | $13.88 | $14.77 | $14.77 | 15,636,350 |
| 2022-08-09 | $15.20 | $16.47 | $14.32 | $14.79 | $14.79 | 21,770,940 |
| 2022-08-08 | $15.02 | $15.02 | $13.88 | $15.02 | $15.02 | 18,786,060 |
| 2022-08-05 | $12.35 | $13.65 | $12.22 | $13.65 | $13.65 | 6,357,550 |
| 2022-08-04 | $12.42 | $12.54 | $12.21 | $12.41 | $12.41 | 1,042,400 |
| 2022-08-03 | $12.43 | $12.74 | $12.20 | $12.32 | $12.32 | 1,433,200 |
| 2022-08-02 | $12.87 | $12.87 | $12.31 | $12.43 | $12.43 | 1,773,390 |
| 2022-08-01 | $12.83 | $13.04 | $12.78 | $12.93 | $12.93 | 1,170,850 |
| 2022-07-29 | $12.88 | $12.95 | $12.73 | $12.81 | $12.81 | 1,389,470 |
| 2022-07-28 | $12.55 | $12.86 | $12.54 | $12.75 | $12.75 | 1,843,960 |
| 2022-07-27 | $12.40 | $12.55 | $12.27 | $12.52 | $12.52 | 1,190,090 |
| 2022-07-26 | $12.33 | $12.44 | $12.19 | $12.42 | $12.42 | 1,071,460 |
| 2022-07-25 | $12.59 | $12.59 | $12.33 | $12.38 | $12.38 | 917,050 |
| 2022-07-22 | $12.53 | $12.64 | $12.33 | $12.45 | $12.45 | 992,650 |
| 2022-07-21 | $12.60 | $12.65 | $12.39 | $12.52 | $12.52 | 1,692,380 |
| 2022-07-20 | $12.46 | $12.76 | $12.45 | $12.53 | $12.53 | 1,627,660 |
| 2022-07-19 | $12.60 | $12.60 | $12.29 | $12.43 | $12.43 | 1,694,630 |
| 2022-07-18 | $12.12 | $12.56 | $12.00 | $12.42 | $12.42 | 3,163,010 |
| 2022-07-15 | $12.29 | $12.88 | $12.08 | $12.09 | $12.09 | 3,261,900 |
| 2022-07-14 | $12.72 | $13.48 | $12.45 | $12.61 | $12.61 | 6,365,310 |
| 2022-07-13 | $11.90 | $12.60 | $11.90 | $12.39 | $12.39 | 2,394,830 |
| 2022-07-12 | $11.93 | $12.38 | $11.79 | $12.05 | $12.05 | 2,244,520 |
| 2022-07-11 | $11.97 | $12.05 | $11.78 | $11.88 | $11.88 | 1,041,800 |
| 2022-07-08 | $11.79 | $12.03 | $11.76 | $11.97 | $11.97 | 923,800 |
| 2022-07-07 | $11.86 | $11.99 | $11.76 | $11.79 | $11.79 | 1,047,700 |
| 2022-07-06 | $11.83 | $12.11 | $11.70 | $11.87 | $11.87 | 698,070 |
| 2022-07-05 | $12.10 | $12.18 | $11.80 | $11.95 | $11.95 | 1,007,580 |
| 2022-07-04 | $12.04 | $12.18 | $11.91 | $12.10 | $12.10 | 995,260 |
| 2022-07-01 | $12.05 | $12.27 | $11.96 | $12.04 | $12.04 | 1,129,890 |
| 2022-06-30 | $12.02 | $12.19 | $11.97 | $12.00 | $12.00 | 1,204,000 |
| 2022-06-29 | $12.40 | $12.50 | $11.98 | $11.99 | $11.99 | 1,798,050 |
| 2022-06-28 | $12.06 | $12.36 | $11.94 | $12.30 | $12.30 | 2,125,640 |
| 2022-06-27 | $11.80 | $12.07 | $11.80 | $12.06 | $12.06 | 1,708,440 |
| 2022-06-24 | $11.78 | $12.14 | $11.74 | $12.08 | $12.08 | 2,078,230 |
| 2022-06-23 | $11.83 | $11.98 | $11.61 | $11.77 | $11.77 | 1,401,000 |
| 2022-06-22 | $12.25 | $12.40 | $12.00 | $12.21 | $11.81 | 1,550,500 |
| 2022-06-21 | $12.15 | $12.28 | $12.03 | $12.23 | $11.83 | 1,314,660 |
| 2022-06-20 | $12.02 | $12.13 | $12.00 | $12.09 | $11.69 | 845,420 |
| 2022-06-17 | $11.89 | $12.04 | $11.72 | $12.01 | $11.62 | 986,260 |
| 2022-06-16 | $11.80 | $12.04 | $11.78 | $11.90 | $11.51 | 1,021,010 |
| 2022-06-15 | $11.88 | $12.00 | $11.77 | $11.81 | $11.42 | 1,140,460 |
| 2022-06-14 | $11.80 | $11.80 | $11.42 | $11.80 | $11.41 | 1,198,500 |
| 2022-06-13 | $11.86 | $11.92 | $11.70 | $11.80 | $11.41 | 840,400 |
| 2022-06-10 | $11.73 | $11.93 | $11.73 | $11.91 | $11.52 | 669,900 |
| 2022-06-09 | $11.93 | $12.00 | $11.68 | $11.80 | $11.41 | 928,190 |
| 2022-06-08 | $12.02 | $12.16 | $11.74 | $11.94 | $11.55 | 1,187,950 |
| 2022-06-07 | $12.12 | $12.17 | $11.88 | $11.98 | $11.59 | 882,900 |
| 2022-06-06 | $12.04 | $12.23 | $12.00 | $12.12 | $11.72 | 1,283,540 |
| 2022-06-02 | $11.91 | $12.03 | $11.78 | $12.00 | $11.61 | 923,000 |
| 2022-06-01 | $11.95 | $12.07 | $11.80 | $11.92 | $11.53 | 878,700 |
| 2022-05-31 | $11.80 | $12.02 | $11.66 | $11.92 | $11.53 | 1,492,600 |
| 2022-05-30 | $11.90 | $11.90 | $11.63 | $11.76 | $11.37 | 1,146,960 |
| 2022-05-27 | $12.01 | $12.35 | $11.79 | $11.91 | $11.52 | 1,316,180 |
| 2022-05-26 | $11.92 | $12.07 | $11.62 | $12.01 | $11.62 | 1,090,200 |
| 2022-05-25 | $11.56 | $11.87 | $11.56 | $11.83 | $11.44 | 870,510 |
| 2022-05-24 | $12.04 | $12.15 | $11.56 | $11.59 | $11.21 | 1,149,350 |
| 2022-05-23 | $11.92 | $12.10 | $11.82 | $12.04 | $11.64 | 870,700 |
| 2022-05-20 | $11.77 | $11.93 | $11.72 | $11.89 | $11.50 | 681,100 |
| 2022-05-19 | $11.60 | $11.80 | $11.51 | $11.77 | $11.38 | 663,700 |
| 2022-05-18 | $11.75 | $11.78 | $11.55 | $11.67 | $11.29 | 715,250 |
| 2022-05-17 | $11.42 | $11.66 | $11.38 | $11.60 | $11.22 | 711,160 |
| 2022-05-16 | $11.80 | $11.80 | $11.46 | $11.51 | $11.13 | 550,450 |
| 2022-05-13 | $11.49 | $11.67 | $11.31 | $11.58 | $11.20 | 867,400 |
| 2022-05-12 | $11.46 | $11.54 | $11.26 | $11.42 | $11.04 | 881,550 |
| 2022-05-11 | $11.42 | $11.73 | $11.35 | $11.38 | $11.01 | 1,157,070 |
| 2022-05-10 | $11.22 | $11.42 | $11.19 | $11.39 | $11.02 | 593,920 |
| 2022-05-09 | $11.26 | $11.44 | $11.20 | $11.35 | $10.98 | 657,800 |
| 2022-05-06 | $11.02 | $11.35 | $11.00 | $11.24 | $10.87 | 662,300 |
| 2022-05-05 | $11.24 | $11.42 | $11.13 | $11.29 | $10.92 | 847,850 |
| 2022-05-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.86 | 0 |
| 2022-05-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.86 | 0 |
| 2022-04-29 | $10.37 | $11.29 | $10.36 | $11.23 | $10.86 | 1,153,300 |
| 2022-04-28 | $11.17 | $11.23 | $10.71 | $10.92 | $10.56 | 1,478,300 |
| 2022-04-27 | $11.19 | $11.40 | $10.78 | $11.34 | $10.97 | 1,430,590 |
| 2022-04-26 | $11.22 | $11.59 | $11.00 | $11.06 | $10.70 | 1,811,970 |
| 2022-04-25 | $11.90 | $11.95 | $11.13 | $11.20 | $10.83 | 1,738,720 |
| 2022-04-22 | $12.18 | $12.28 | $11.69 | $12.07 | $11.67 | 1,689,620 |
| 2022-04-21 | $12.64 | $12.68 | $11.98 | $12.09 | $11.69 | 1,649,400 |
| 2022-04-20 | $12.59 | $13.10 | $12.56 | $12.67 | $12.25 | 1,257,960 |
| 2022-04-19 | $12.46 | $12.58 | $12.33 | $12.56 | $12.15 | 757,200 |
| 2022-04-18 | $12.31 | $12.49 | $12.12 | $12.46 | $12.05 | 448,100 |
| 2022-04-15 | $12.48 | $12.50 | $12.14 | $12.31 | $11.91 | 1,135,200 |
| 2022-04-14 | $12.55 | $12.66 | $12.44 | $12.56 | $12.15 | 518,200 |
| 2022-04-13 | $12.77 | $12.77 | $12.31 | $12.51 | $12.10 | 893,530 |
| 2022-04-12 | $12.48 | $12.76 | $12.30 | $12.73 | $12.31 | 794,720 |
| 2022-04-11 | $12.78 | $12.87 | $12.32 | $12.39 | $11.98 | 1,108,430 |
| 2022-04-08 | $13.10 | $13.23 | $12.68 | $12.79 | $12.37 | 1,295,240 |
| 2022-04-07 | $13.43 | $13.43 | $12.98 | $13.02 | $12.59 | 1,617,590 |
| 2022-04-06 | $13.20 | $13.46 | $13.20 | $13.40 | $12.96 | 760,280 |
| 2022-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $12.84 | 0 |
| 2022-04-04 | $13.28 | $13.28 | $13.28 | $13.28 | $12.84 | 0 |
| 2022-04-01 | $13.39 | $13.39 | $13.05 | $13.28 | $12.84 | 850,200 |
| 2022-03-31 | $13.30 | $13.45 | $13.23 | $13.33 | $12.89 | 702,100 |
| 2022-03-30 | $13.29 | $13.41 | $13.16 | $13.33 | $12.89 | 887,300 |
| 2022-03-29 | $13.40 | $13.54 | $13.04 | $13.24 | $12.80 | 1,153,480 |
| 2022-03-28 | $13.76 | $13.76 | $13.35 | $13.40 | $12.96 | 1,429,830 |
| 2022-03-25 | $13.79 | $13.93 | $13.67 | $13.77 | $13.32 | 1,072,800 |
| 2022-03-24 | $13.85 | $13.87 | $13.61 | $13.73 | $13.28 | 1,341,400 |
| 2022-03-23 | $13.90 | $13.98 | $13.66 | $13.80 | $13.35 | 1,016,700 |
| 2022-03-22 | $14.10 | $14.10 | $13.86 | $13.90 | $13.44 | 1,168,500 |
| 2022-03-21 | $13.80 | $14.14 | $13.80 | $14.10 | $13.64 | 1,223,500 |
| 2022-03-18 | $13.60 | $13.96 | $13.60 | $13.84 | $13.39 | 1,025,400 |
| 2022-03-17 | $13.54 | $13.93 | $13.54 | $13.69 | $13.24 | 1,531,700 |
| 2022-03-16 | $13.69 | $13.70 | $13.00 | $13.50 | $13.06 | 2,004,900 |
| 2022-03-15 | $14.17 | $14.17 | $13.37 | $13.44 | $13.00 | 2,002,850 |
| 2022-03-14 | $14.51 | $14.65 | $14.20 | $14.20 | $13.73 | 1,563,800 |
| 2022-03-10 | $14.40 | $14.44 | $14.01 | $14.15 | $13.68 | 1,297,500 |
| 2022-03-09 | $14.45 | $14.50 | $13.51 | $14.04 | $13.58 | 2,101,300 |
| 2022-03-08 | $14.89 | $14.96 | $14.27 | $14.32 | $13.85 | 1,833,300 |
| 2022-03-07 | $15.15 | $15.15 | $14.80 | $14.89 | $14.40 | 1,430,080 |
| 2022-03-04 | $15.18 | $15.30 | $14.97 | $15.14 | $14.64 | 1,821,760 |
| 2022-03-03 | $15.16 | $15.34 | $15.03 | $15.20 | $14.70 | 1,320,490 |
| 2022-03-02 | $15.33 | $15.33 | $15.10 | $15.22 | $14.72 | 1,109,300 |
| 2022-03-01 | $15.25 | $15.37 | $15.12 | $15.31 | $14.81 | 1,415,250 |
| 2022-02-28 | $15.46 | $15.50 | $15.08 | $15.17 | $14.67 | 2,358,600 |
| 2022-02-25 | $15.22 | $15.85 | $15.21 | $15.48 | $14.97 | 2,967,530 |
| 2022-02-24 | $15.34 | $16.70 | $15.31 | $15.57 | $15.06 | 6,729,440 |
| 2022-02-23 | $16.99 | $17.05 | $15.12 | $15.32 | $14.82 | 8,747,370 |
| 2022-02-22 | $16.87 | $17.17 | $16.16 | $16.30 | $15.76 | 5,787,290 |
| 2022-02-21 | $16.42 | $16.85 | $16.18 | $16.77 | $16.22 | 5,246,440 |
| 2022-02-18 | $15.74 | $16.34 | $15.47 | $16.29 | $15.75 | 5,485,450 |
| 2022-02-17 | $16.00 | $16.00 | $15.42 | $15.69 | $15.17 | 6,853,080 |
| 2022-02-16 | $14.46 | $15.55 | $14.34 | $15.55 | $15.04 | 4,919,670 |
| 2022-02-15 | $13.85 | $14.43 | $13.85 | $14.14 | $13.68 | 1,524,880 |
| 2022-02-14 | $13.66 | $13.82 | $13.52 | $13.73 | $13.28 | 680,600 |
| 2022-02-11 | $13.76 | $13.80 | $13.56 | $13.70 | $13.25 | 1,065,620 |
| 2022-02-10 | $13.76 | $13.92 | $13.62 | $13.76 | $13.31 | 669,600 |
| 2022-02-09 | $13.68 | $13.88 | $13.55 | $13.85 | $13.39 | 780,500 |
| 2022-02-08 | $13.55 | $13.67 | $13.40 | $13.65 | $13.20 | 567,590 |
| 2022-02-07 | $13.49 | $13.60 | $13.34 | $13.46 | $13.02 | 639,160 |
| 2022-02-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2022-02-03 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2022-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2022-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2022-01-28 | $13.20 | $13.38 | $13.05 | $13.30 | $12.86 | 652,600 |
| 2022-01-27 | $13.63 | $13.87 | $13.11 | $13.13 | $12.70 | 1,593,620 |
| 2022-01-26 | $13.59 | $13.84 | $13.59 | $13.75 | $13.30 | 736,000 |
| 2022-01-25 | $14.35 | $14.49 | $13.58 | $13.65 | $13.20 | 2,286,710 |
| 2022-01-24 | $14.71 | $14.72 | $14.40 | $14.46 | $13.98 | 1,281,980 |
| 2022-01-21 | $14.13 | $14.75 | $14.05 | $14.71 | $14.23 | 3,160,940 |
| 2022-01-20 | $14.73 | $14.77 | $14.05 | $14.13 | $13.67 | 2,026,780 |
| 2022-01-19 | $14.35 | $14.80 | $14.35 | $14.68 | $14.20 | 1,508,380 |
| 2022-01-18 | $14.68 | $14.83 | $14.38 | $14.45 | $13.98 | 1,636,180 |
| 2022-01-17 | $14.57 | $14.79 | $14.53 | $14.68 | $14.20 | 1,331,040 |
| 2022-01-14 | $14.76 | $14.89 | $14.57 | $14.65 | $14.17 | 1,561,240 |
| 2022-01-13 | $14.56 | $14.94 | $14.49 | $14.76 | $14.27 | 1,725,760 |
| 2022-01-12 | $14.49 | $14.76 | $14.45 | $14.56 | $14.08 | 1,907,790 |
| 2022-01-11 | $14.28 | $14.55 | $14.14 | $14.50 | $14.02 | 1,733,300 |
| 2022-01-10 | $14.03 | $14.25 | $13.98 | $14.17 | $13.70 | 672,240 |
| 2022-01-07 | $14.33 | $14.43 | $14.01 | $14.07 | $13.61 | 1,093,080 |
| 2022-01-06 | $14.08 | $14.48 | $14.01 | $14.31 | $13.84 | 1,345,440 |
| 2022-01-05 | $14.35 | $14.37 | $14.00 | $14.08 | $13.62 | 1,218,880 |
| 2022-01-04 | $14.30 | $14.43 | $14.20 | $14.35 | $13.88 | 1,061,490 |
| 2022-01-03 | $14.19 | $14.19 | $14.19 | $14.19 | $13.72 | 0 |
| 2021-12-31 | $14.09 | $14.29 | $14.04 | $14.19 | $13.72 | 1,016,870 |
| 2021-12-30 | $14.05 | $14.16 | $13.99 | $14.02 | $13.56 | 834,580 |
| 2021-12-29 | $13.96 | $14.17 | $13.92 | $14.06 | $13.60 | 961,280 |
| 2021-12-28 | $13.94 | $14.10 | $13.89 | $14.05 | $13.59 | 1,123,100 |
| 2021-12-27 | $13.76 | $14.12 | $13.76 | $13.98 | $13.52 | 1,165,920 |
| 2021-12-24 | $14.33 | $14.45 | $13.92 | $13.94 | $13.48 | 2,214,260 |
| 2021-12-23 | $15.16 | $15.18 | $14.35 | $14.35 | $13.88 | 3,494,420 |
| 2021-12-22 | $15.29 | $15.65 | $15.11 | $15.16 | $14.66 | 2,752,780 |
| 2021-12-21 | $15.06 | $15.76 | $15.05 | $15.45 | $14.94 | 3,305,880 |
| 2021-12-20 | $15.05 | $15.25 | $14.96 | $15.10 | $14.60 | 1,471,010 |
| 2021-12-17 | $15.24 | $15.40 | $14.83 | $15.05 | $14.56 | 1,976,100 |
| 2021-12-16 | $15.20 | $15.41 | $15.12 | $15.27 | $14.77 | 2,390,530 |
| 2021-12-15 | $16.09 | $16.58 | $15.24 | $15.27 | $14.77 | 7,118,970 |
| 2021-12-14 | $14.48 | $15.97 | $14.41 | $15.97 | $15.45 | 5,506,150 |
| 2021-12-13 | $14.40 | $14.59 | $14.27 | $14.52 | $14.04 | 976,040 |
| 2021-12-07 | $14.56 | $14.69 | $14.29 | $14.39 | $13.92 | 937,300 |
| 2021-12-06 | $14.83 | $14.89 | $14.55 | $14.55 | $14.07 | 986,340 |
| 2021-12-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.32 | 933,100 |
| 2021-12-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.31 | 827,350 |
| 2021-12-01 | $14.69 | $14.95 | $14.69 | $14.92 | $14.43 | 1,205,090 |
| 2021-11-30 | $14.50 | $14.84 | $14.31 | $14.70 | $14.22 | 1,476,440 |
| 2021-11-29 | $14.36 | $14.72 | $14.32 | $14.48 | $14.00 | 1,519,850 |
| 2021-11-26 | $14.77 | $14.79 | $14.34 | $14.50 | $14.02 | 2,574,230 |
| 2021-11-25 | $15.03 | $15.04 | $14.69 | $14.87 | $14.38 | 1,038,040 |
| 2021-11-24 | $14.68 | $15.08 | $14.40 | $14.94 | $14.45 | 2,555,280 |
| 2021-11-23 | $14.90 | $15.09 | $14.80 | $14.94 | $14.45 | 1,780,580 |
| 2021-11-22 | $14.57 | $14.99 | $14.57 | $14.85 | $14.36 | 1,760,320 |
| 2021-11-19 | $14.39 | $14.63 | $14.29 | $14.53 | $14.05 | 1,267,050 |
| 2021-11-18 | $14.42 | $14.72 | $14.34 | $14.41 | $13.94 | 1,253,780 |
| 2021-11-17 | $14.22 | $14.48 | $14.22 | $14.41 | $13.94 | 1,079,860 |
| 2021-11-16 | $14.37 | $14.50 | $14.13 | $14.14 | $13.68 | 1,386,770 |
| 2021-11-15 | $13.90 | $14.46 | $13.90 | $14.43 | $13.96 | 1,715,780 |
| 2021-11-12 | $13.80 | $14.05 | $13.75 | $13.99 | $13.53 | 1,141,720 |
| 2021-11-11 | $13.57 | $13.88 | $13.47 | $13.83 | $13.38 | 1,297,960 |
| 2021-11-10 | $13.40 | $13.73 | $13.27 | $13.60 | $13.15 | 1,470,140 |
| 2021-11-09 | $13.26 | $13.44 | $13.23 | $13.39 | $12.95 | 696,510 |
| 2021-11-08 | $13.15 | $13.29 | $12.85 | $13.26 | $12.82 | 950,650 |
| 2021-11-05 | $13.19 | $13.19 | $13.19 | $13.19 | $12.76 | 952,510 |
| 2021-11-04 | $13.05 | $13.19 | $13.05 | $13.19 | $12.76 | 754,120 |
| 2021-11-03 | $12.90 | $13.19 | $12.84 | $13.18 | $12.75 | 1,095,000 |
| 2021-11-02 | $13.65 | $13.65 | $12.88 | $13.05 | $12.62 | 1,933,040 |
| 2021-11-01 | $13.06 | $13.45 | $12.82 | $13.03 | $12.60 | 1,656,920 |
| 2021-10-29 | $13.08 | $13.08 | $12.84 | $13.07 | $12.64 | 597,170 |
| 2021-10-28 | $12.91 | $13.16 | $12.81 | $12.94 | $12.51 | 851,150 |
| 2021-10-27 | $13.37 | $13.49 | $12.91 | $13.02 | $12.59 | 1,437,060 |
| 2021-10-26 | $13.55 | $13.55 | $13.39 | $13.41 | $12.97 | 736,370 |
| 2021-10-25 | $13.56 | $13.72 | $13.42 | $13.65 | $13.20 | 800,940 |
| 2021-10-22 | $13.60 | $13.77 | $13.53 | $13.62 | $13.17 | 634,610 |
| 2021-10-21 | $13.90 | $13.92 | $13.60 | $13.66 | $13.21 | 1,450,790 |
| 2021-10-20 | $14.10 | $14.13 | $13.88 | $13.94 | $13.48 | 1,382,700 |
| 2021-10-19 | $13.75 | $14.23 | $13.63 | $14.13 | $13.67 | 1,798,360 |
| 2021-10-18 | $14.02 | $14.03 | $13.59 | $13.73 | $13.28 | 1,342,640 |
| 2021-10-15 | $13.53 | $14.08 | $13.53 | $14.02 | $13.56 | 1,228,200 |
| 2021-10-14 | $13.69 | $13.70 | $13.48 | $13.64 | $13.19 | 686,600 |
| 2021-10-13 | $13.41 | $13.69 | $13.41 | $13.69 | $13.24 | 887,870 |
| 2021-10-12 | $13.68 | $13.79 | $13.38 | $13.48 | $13.04 | 915,840 |
| 2021-10-11 | $13.73 | $13.82 | $13.36 | $13.71 | $13.26 | 1,084,550 |
| 2021-09-30 | $13.39 | $13.62 | $13.39 | $13.58 | $13.13 | 578,680 |
| 2021-09-29 | $13.68 | $13.80 | $13.34 | $13.43 | $12.99 | 1,065,300 |
| 2021-09-28 | $13.63 | $13.78 | $13.60 | $13.68 | $13.23 | 811,160 |
| 2021-09-27 | $14.05 | $14.12 | $13.52 | $13.63 | $13.18 | 1,963,200 |
| 2021-09-24 | $14.28 | $14.35 | $14.00 | $14.07 | $13.61 | 1,521,720 |
| 2021-09-23 | $14.17 | $14.64 | $14.12 | $14.28 | $13.81 | 1,818,670 |
| 2021-09-22 | $14.14 | $14.33 | $14.00 | $14.17 | $13.70 | 1,461,530 |
| 2021-09-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.78 | 0 |
| 2021-09-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.78 | 0 |
| 2021-09-17 | $14.81 | $14.87 | $14.12 | $14.25 | $13.78 | 3,989,170 |
| 2021-09-16 | $14.57 | $15.75 | $14.47 | $14.95 | $14.46 | 5,184,360 |
| 2021-09-15 | $14.82 | $14.91 | $14.36 | $14.59 | $14.11 | 2,446,860 |
| 2021-09-14 | $14.83 | $15.10 | $14.77 | $14.88 | $14.39 | 1,567,980 |
| 2021-09-13 | $14.84 | $14.93 | $14.55 | $14.75 | $14.27 | 1,242,640 |
| 2021-09-09 | $15.10 | $15.10 | $14.88 | $14.94 | $14.45 | 894,760 |
| 2021-09-08 | $15.02 | $15.20 | $14.96 | $15.02 | $14.53 | 1,223,590 |
| 2021-09-07 | $15.15 | $15.15 | $14.90 | $15.02 | $14.53 | 1,198,400 |
| 2021-09-06 | $14.83 | $15.15 | $14.61 | $15.05 | $14.56 | 1,707,710 |
| 2021-09-03 | $14.66 | $14.87 | $14.60 | $14.70 | $14.22 | 1,193,800 |
| 2021-09-02 | $14.33 | $14.74 | $14.24 | $14.66 | $14.18 | 1,284,300 |
| 2021-09-01 | $14.60 | $14.60 | $14.17 | $14.33 | $13.86 | 1,796,500 |
| 2021-08-31 | $14.79 | $14.99 | $14.45 | $14.47 | $13.99 | 2,036,680 |
| 2021-08-30 | $15.18 | $15.40 | $14.73 | $14.80 | $14.31 | 2,546,600 |
| 2021-08-27 | $15.21 | $15.32 | $15.02 | $15.13 | $14.63 | 2,501,270 |
| 2021-08-26 | $14.94 | $15.35 | $14.86 | $15.16 | $14.66 | 2,296,330 |
| 2021-08-25 | $14.70 | $14.98 | $14.48 | $14.93 | $14.44 | 1,582,460 |
| 2021-08-24 | $14.56 | $14.69 | $14.48 | $14.62 | $14.14 | 1,104,440 |
| 2021-08-23 | $13.91 | $14.65 | $13.91 | $14.54 | $14.06 | 1,524,440 |
| 2021-08-20 | $14.14 | $14.18 | $13.81 | $13.99 | $13.53 | 1,466,570 |
| 2021-08-19 | $14.20 | $14.28 | $14.07 | $14.17 | $13.70 | 1,158,920 |
| 2021-08-18 | $14.29 | $14.42 | $14.06 | $14.25 | $13.78 | 1,463,960 |
| 2021-08-17 | $14.66 | $14.78 | $14.26 | $14.28 | $13.81 | 2,587,900 |
| 2021-08-16 | $14.96 | $14.96 | $14.68 | $14.79 | $14.30 | 1,649,300 |
| 2021-08-13 | $15.02 | $15.03 | $14.82 | $14.95 | $14.46 | 1,231,500 |
| 2021-08-12 | $14.97 | $15.14 | $14.96 | $14.99 | $14.50 | 1,221,010 |
| 2021-08-11 | $15.09 | $15.09 | $14.84 | $15.07 | $14.57 | 1,342,500 |
| 2021-08-10 | $15.05 | $15.25 | $14.90 | $15.03 | $14.54 | 1,341,750 |
| 2021-08-09 | $15.00 | $15.11 | $14.90 | $15.04 | $14.55 | 1,080,540 |
| 2021-08-06 | $15.08 | $15.11 | $14.80 | $15.04 | $14.55 | 1,452,700 |
| 2021-08-05 | $15.29 | $15.33 | $14.90 | $15.03 | $14.54 | 1,745,930 |
| 2021-08-04 | $15.14 | $15.36 | $15.11 | $15.29 | $14.79 | 1,468,900 |
| 2021-08-03 | $15.27 | $15.39 | $15.10 | $15.14 | $14.64 | 2,242,780 |
| 2021-08-02 | $14.71 | $15.15 | $14.56 | $15.15 | $14.65 | 2,935,950 |
| 2021-07-30 | $14.55 | $14.83 | $14.49 | $14.61 | $14.13 | 2,121,120 |
| 2021-07-29 | $14.43 | $14.74 | $14.35 | $14.64 | $14.16 | 3,322,820 |
| 2021-07-28 | $15.18 | $15.24 | $13.96 | $14.19 | $13.72 | 5,609,700 |
| 2021-07-27 | $15.15 | $15.79 | $15.11 | $15.29 | $14.79 | 4,295,950 |
| 2021-07-26 | $15.20 | $15.59 | $14.88 | $15.15 | $14.65 | 3,063,910 |
| 2021-07-23 | $15.30 | $15.44 | $15.01 | $15.08 | $14.58 | 2,667,670 |
| 2021-07-22 | $15.30 | $15.58 | $15.24 | $15.43 | $14.92 | 2,182,190 |
| 2021-07-21 | $15.29 | $15.47 | $15.16 | $15.30 | $14.80 | 2,727,500 |
| 2021-07-20 | $15.11 | $15.35 | $14.84 | $15.31 | $14.81 | 3,448,270 |
| 2021-07-19 | $14.65 | $15.49 | $14.60 | $15.22 | $14.72 | 4,321,320 |
| 2021-07-16 | $14.91 | $15.25 | $14.57 | $14.74 | $14.26 | 3,973,910 |
| 2021-07-15 | $15.80 | $15.80 | $14.66 | $14.69 | $14.21 | 6,322,870 |
| 2021-07-14 | $14.36 | $14.48 | $14.06 | $14.37 | $13.90 | 1,806,700 |
| 2021-07-13 | $14.59 | $14.66 | $14.30 | $14.36 | $13.89 | 2,263,170 |
| 2021-07-12 | $14.46 | $14.69 | $14.35 | $14.59 | $14.11 | 2,846,330 |
| 2021-07-09 | $14.22 | $14.39 | $14.13 | $14.34 | $13.87 | 1,714,360 |
| 2021-07-08 | $14.11 | $14.45 | $14.11 | $14.23 | $13.76 | 2,521,130 |
| 2021-07-07 | $14.01 | $14.39 | $13.93 | $14.21 | $13.74 | 2,006,720 |
| 2021-07-06 | $14.03 | $14.16 | $13.90 | $14.03 | $13.57 | 1,591,400 |
| 2021-07-05 | $14.02 | $14.24 | $13.70 | $14.02 | $13.56 | 2,236,790 |
| 2021-07-01 | $14.24 | $14.29 | $13.80 | $13.80 | $13.35 | 2,979,790 |
| 2021-06-30 | $14.30 | $14.48 | $14.18 | $14.29 | $13.82 | 2,437,520 |
| 2021-06-29 | $14.19 | $14.50 | $14.02 | $14.30 | $13.83 | 2,903,870 |
| 2021-06-28 | $14.10 | $14.30 | $13.88 | $14.23 | $13.76 | 3,412,440 |
| 2021-06-25 | $14.36 | $15.02 | $14.14 | $14.45 | $13.98 | 5,608,380 |
| 2021-06-24 | $15.00 | $15.35 | $14.04 | $14.05 | $13.59 | 7,539,990 |
| 2021-06-23 | $15.00 | $15.10 | $14.65 | $14.76 | $14.27 | 3,630,250 |
| 2021-06-22 | $14.39 | $15.12 | $14.29 | $14.99 | $14.50 | 5,710,320 |
| 2021-06-21 | $14.58 | $14.60 | $14.26 | $14.43 | $13.96 | 3,597,390 |
| 2021-06-18 | $14.17 | $14.81 | $13.96 | $14.70 | $14.22 | 6,858,480 |
| 2021-06-17 | $13.39 | $14.29 | $13.28 | $14.05 | $13.59 | 4,840,810 |
| 2021-06-16 | $13.55 | $13.70 | $13.00 | $13.42 | $12.98 | 2,048,960 |
| 2021-06-15 | $13.91 | $14.22 | $13.40 | $13.55 | $13.10 | 3,422,100 |
| 2021-06-14 | $13.83 | $13.83 | $13.83 | $13.83 | $13.38 | 0 |
| 2021-06-11 | $13.82 | $14.08 | $13.57 | $13.83 | $13.38 | 4,911,060 |
| 2021-06-10 | $13.20 | $14.08 | $13.13 | $13.72 | $13.27 | 6,159,140 |
| 2021-06-09 | $13.28 | $13.52 | $13.16 | $13.25 | $12.81 | 2,095,500 |
| 2021-06-08 | $13.28 | $13.44 | $13.05 | $13.39 | $12.95 | 2,882,100 |
| 2021-06-07 | $13.30 | $13.66 | $13.26 | $13.34 | $12.90 | 2,757,690 |
| 2021-06-04 | $13.00 | $13.32 | $12.93 | $13.20 | $12.77 | 2,205,820 |
| 2021-06-03 | $13.50 | $13.50 | $13.00 | $13.03 | $12.60 | 3,854,270 |
| 2021-06-02 | $13.80 | $13.98 | $13.50 | $13.94 | $13.10 | 4,172,440 |
| 2021-06-01 | $13.92 | $13.92 | $13.52 | $13.79 | $12.96 | 4,123,560 |
| 2021-05-31 | $14.09 | $14.10 | $13.77 | $13.97 | $13.13 | 5,659,320 |
| 2021-05-28 | $13.64 | $14.31 | $13.50 | $14.10 | $13.25 | 7,813,120 |
| 2021-05-27 | $13.60 | $13.78 | $13.45 | $13.75 | $12.92 | 4,595,390 |
| 2021-05-26 | $13.40 | $13.85 | $13.30 | $13.66 | $12.84 | 6,028,470 |
| 2021-05-25 | $13.44 | $13.96 | $13.40 | $13.50 | $12.69 | 6,502,250 |
| 2021-05-24 | $13.26 | $13.69 | $13.14 | $13.66 | $12.84 | 8,475,590 |
| 2021-05-21 | $14.50 | $14.50 | $13.42 | $13.89 | $13.05 | 13,898,500 |
| 2021-05-20 | $13.95 | $14.85 | $13.36 | $14.85 | $13.95 | 14,645,080 |
| 2021-05-19 | $12.34 | $13.50 | $12.34 | $13.50 | $12.69 | 8,943,340 |
| 2021-05-18 | $12.40 | $12.43 | $12.22 | $12.27 | $11.53 | 921,880 |
| 2021-05-17 | $12.65 | $12.65 | $12.30 | $12.44 | $11.69 | 983,060 |
| 2021-05-14 | $12.58 | $12.69 | $12.53 | $12.66 | $11.90 | 908,640 |
| 2021-05-13 | $12.43 | $12.75 | $12.43 | $12.57 | $11.81 | 1,035,120 |
| 2021-05-12 | $12.43 | $12.57 | $12.40 | $12.54 | $11.78 | 701,930 |
| 2021-05-11 | $12.31 | $12.58 | $12.31 | $12.50 | $11.75 | 548,300 |
| 2021-05-10 | $12.73 | $12.73 | $12.35 | $12.41 | $11.66 | 1,118,500 |
| 2021-05-07 | $12.56 | $12.85 | $12.53 | $12.69 | $11.93 | 1,045,510 |
| 2021-05-06 | $12.78 | $12.89 | $12.45 | $12.52 | $11.77 | 1,073,460 |
| 2021-05-05 | $12.78 | $12.78 | $12.78 | $12.78 | $12.01 | 0 |
| 2021-05-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.01 | 0 |
| 2021-04-30 | $12.73 | $12.88 | $12.60 | $12.78 | $12.01 | 1,367,370 |
| 2021-04-29 | $12.55 | $12.83 | $12.55 | $12.65 | $11.89 | 1,041,240 |
| 2021-04-28 | $12.80 | $12.88 | $12.48 | $12.58 | $11.82 | 1,061,260 |
| 2021-04-27 | $12.50 | $12.80 | $12.39 | $12.80 | $12.03 | 1,663,730 |
| 2021-04-26 | $12.36 | $12.60 | $12.30 | $12.46 | $11.71 | 786,420 |
| 2021-04-23 | $12.46 | $12.49 | $12.20 | $12.36 | $11.62 | 665,880 |
| 2021-04-22 | $12.28 | $12.55 | $12.28 | $12.37 | $11.62 | 585,220 |
| 2021-04-21 | $12.54 | $12.57 | $12.33 | $12.38 | $11.63 | 880,100 |
| 2021-04-20 | $12.63 | $12.65 | $12.47 | $12.54 | $11.78 | 911,690 |
| 2021-04-19 | $12.86 | $12.99 | $12.62 | $12.65 | $11.89 | 1,714,140 |
| 2021-04-16 | $12.20 | $13.12 | $12.16 | $12.88 | $12.10 | 3,111,220 |
| 2021-04-15 | $12.06 | $12.27 | $12.06 | $12.21 | $11.47 | 618,320 |
| 2021-04-14 | $12.12 | $12.12 | $11.95 | $12.05 | $11.32 | 457,290 |
| 2021-04-13 | $12.05 | $12.26 | $11.98 | $12.02 | $11.30 | 571,340 |
| 2021-04-12 | $12.17 | $12.22 | $12.02 | $12.04 | $11.31 | 471,680 |
| 2021-04-09 | $12.16 | $12.25 | $12.10 | $12.16 | $11.43 | 408,920 |
| 2021-04-08 | $12.27 | $12.28 | $12.12 | $12.13 | $11.40 | 556,350 |
| 2021-04-07 | $12.35 | $12.35 | $12.16 | $12.28 | $11.54 | 662,740 |
| 2021-04-06 | $12.04 | $12.39 | $12.01 | $12.27 | $11.53 | 829,580 |
| 2021-04-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.34 | 0 |
| 2021-04-02 | $12.07 | $12.13 | $11.98 | $12.07 | $11.34 | 517,390 |
| 2021-04-01 | $12.21 | $12.21 | $12.01 | $12.05 | $11.32 | 440,320 |
| 2021-03-31 | $11.91 | $12.09 | $11.86 | $12.07 | $11.34 | 489,300 |
| 2021-03-30 | $12.22 | $12.36 | $11.91 | $11.92 | $11.20 | 940,100 |
| 2021-03-29 | $12.22 | $12.31 | $12.14 | $12.29 | $11.55 | 558,580 |
| 2021-03-26 | $12.15 | $12.35 | $12.03 | $12.18 | $11.45 | 709,360 |
| 2021-03-25 | $11.97 | $12.24 | $11.13 | $12.10 | $11.37 | 747,980 |
| 2021-03-24 | $12.09 | $12.20 | $11.94 | $11.94 | $11.22 | 577,500 |
| 2021-03-23 | $12.29 | $12.29 | $12.10 | $12.13 | $11.40 | 580,380 |
| 2021-03-22 | $12.24 | $12.34 | $12.19 | $12.29 | $11.55 | 458,010 |
| 2021-03-19 | $12.18 | $12.37 | $12.14 | $12.26 | $11.52 | 614,110 |
| 2021-03-18 | $12.38 | $12.44 | $12.24 | $12.25 | $11.51 | 936,770 |
| 2021-03-17 | $12.10 | $12.48 | $12.01 | $12.43 | $11.68 | 1,326,840 |
| 2021-03-16 | $11.86 | $12.18 | $11.84 | $12.10 | $11.37 | 698,740 |
| 2021-03-15 | $11.98 | $12.02 | $11.85 | $11.90 | $11.18 | 517,200 |
| 2021-03-12 | $12.15 | $12.16 | $11.92 | $11.99 | $11.27 | 621,340 |
| 2021-03-11 | $11.91 | $12.08 | $11.85 | $12.08 | $11.35 | 750,100 |
| 2021-03-10 | $11.88 | $12.06 | $11.84 | $11.96 | $11.24 | 640,990 |
| 2021-03-09 | $12.22 | $12.23 | $11.72 | $11.88 | $11.16 | 1,322,650 |
| 2021-03-08 | $12.03 | $12.30 | $12.03 | $12.08 | $11.35 | 1,107,350 |
| 2021-03-05 | $11.85 | $12.06 | $11.77 | $12.03 | $11.30 | 796,380 |
| 2021-03-04 | $11.84 | $12.10 | $11.81 | $11.91 | $11.19 | 1,007,290 |
| 2021-03-03 | $11.75 | $11.88 | $11.73 | $11.84 | $11.13 | 576,780 |
| 2021-03-02 | $11.88 | $11.97 | $11.71 | $11.77 | $11.06 | 762,630 |
| 2021-03-01 | $11.76 | $11.88 | $11.63 | $11.88 | $11.16 | 1,112,030 |
| 2021-02-26 | $11.47 | $11.70 | $11.38 | $11.60 | $10.90 | 972,270 |
| 2021-02-25 | $11.65 | $11.76 | $11.46 | $11.49 | $10.80 | 682,080 |
| 2021-02-24 | $11.38 | $11.75 | $11.38 | $11.62 | $10.92 | 1,043,420 |
| 2021-02-23 | $11.60 | $11.66 | $11.36 | $11.43 | $10.74 | 956,460 |
| 2021-02-22 | $11.79 | $11.93 | $11.58 | $11.65 | $10.95 | 1,731,870 |
| 2021-02-19 | $11.36 | $11.71 | $11.25 | $11.62 | $10.92 | 1,383,490 |
| 2021-02-18 | $11.17 | $11.49 | $11.17 | $11.36 | $10.68 | 1,002,130 |
| 2021-02-17 | $11.13 | $11.13 | $11.13 | $11.13 | $10.46 | 0 |
| 2021-02-16 | $11.13 | $11.13 | $11.13 | $11.13 | $10.46 | 0 |
| 2021-02-15 | $11.13 | $11.13 | $11.13 | $11.13 | $10.46 | 0 |
| 2021-02-12 | $11.13 | $11.13 | $11.13 | $11.13 | $10.46 | 0 |
| 2021-02-11 | $11.13 | $11.13 | $11.13 | $11.13 | $10.46 | 0 |
| 2021-02-10 | $11.05 | $11.18 | $10.97 | $11.13 | $10.46 | 615,070 |
| 2021-02-09 | $10.93 | $11.08 | $10.91 | $11.04 | $10.37 | 703,790 |
| 2021-02-08 | $11.12 | $11.12 | $10.88 | $10.96 | $10.30 | 767,420 |
| 2021-02-05 | $11.25 | $11.39 | $10.93 | $11.00 | $10.34 | 1,072,900 |
| 2021-02-04 | $11.01 | $11.31 | $10.83 | $11.24 | $10.56 | 1,371,910 |
| 2021-02-03 | $11.58 | $11.58 | $11.07 | $11.10 | $10.43 | 1,639,780 |
| 2021-02-02 | $11.40 | $11.72 | $11.21 | $11.48 | $10.79 | 1,852,370 |
| 2021-02-01 | $11.77 | $11.86 | $11.30 | $11.38 | $10.69 | 3,177,950 |
| 2021-01-29 | $12.71 | $12.87 | $11.73 | $12.00 | $11.28 | 5,234,910 |
| 2021-01-28 | $14.33 | $14.85 | $12.80 | $12.88 | $12.10 | 7,858,180 |
| 2021-01-27 | $12.80 | $13.70 | $12.64 | $13.70 | $12.87 | 7,147,100 |
| 2021-01-26 | $11.33 | $12.45 | $11.21 | $12.45 | $11.70 | 2,615,230 |
| 2021-01-25 | $11.40 | $11.40 | $11.07 | $11.32 | $10.64 | 985,740 |
| 2021-01-22 | $11.44 | $11.46 | $11.23 | $11.29 | $10.61 | 542,090 |
| 2021-01-21 | $11.55 | $11.61 | $11.41 | $11.44 | $10.75 | 613,080 |
| 2021-01-20 | $11.58 | $11.62 | $11.39 | $11.53 | $10.84 | 395,520 |
| 2021-01-19 | $11.65 | $11.69 | $11.52 | $11.58 | $10.88 | 670,220 |
| 2021-01-18 | $11.45 | $11.63 | $11.30 | $11.54 | $10.84 | 771,940 |
| 2021-01-15 | $11.00 | $11.44 | $10.91 | $11.30 | $10.62 | 984,940 |
| 2021-01-14 | $10.90 | $11.15 | $10.80 | $11.00 | $10.34 | 834,520 |
| 2021-01-13 | $11.32 | $11.35 | $10.89 | $10.93 | $10.27 | 995,880 |
| 2021-01-12 | $11.15 | $11.44 | $11.10 | $11.31 | $10.63 | 737,870 |
| 2021-01-11 | $11.37 | $11.40 | $11.03 | $11.09 | $10.42 | 1,057,660 |
| 2021-01-08 | $11.42 | $11.70 | $11.22 | $11.38 | $10.69 | 1,031,350 |
| 2021-01-07 | $12.00 | $12.01 | $11.45 | $11.47 | $10.78 | 1,818,520 |
| 2021-01-06 | $12.20 | $12.20 | $11.85 | $11.91 | $11.19 | 803,790 |
| 2021-01-05 | $12.15 | $12.30 | $12.07 | $12.19 | $11.46 | 770,080 |
| 2021-01-04 | $12.15 | $12.20 | $12.04 | $12.20 | $11.46 | 815,520 |
| 2021-01-01 | $12.09 | $12.09 | $12.09 | $12.09 | $11.36 | 0 |
| 2020-12-31 | $11.92 | $12.11 | $11.90 | $12.09 | $11.36 | 674,860 |
| 2020-12-30 | $11.98 | $11.99 | $11.82 | $11.88 | $11.16 | 565,780 |
| 2020-12-29 | $11.91 | $12.15 | $11.80 | $11.88 | $11.16 | 645,990 |
| 2020-12-28 | $12.18 | $12.18 | $11.81 | $11.91 | $11.19 | 916,780 |
| 2020-12-25 | $12.11 | $12.33 | $12.08 | $12.18 | $11.45 | 533,290 |
| 2020-12-24 | $12.21 | $12.31 | $12.10 | $12.21 | $11.47 | 555,700 |
| 2020-12-23 | $12.55 | $12.56 | $12.17 | $12.33 | $11.59 | 1,012,440 |
| 2020-12-22 | $12.48 | $12.58 | $12.36 | $12.44 | $11.69 | 819,510 |
| 2020-12-21 | $12.64 | $12.64 | $12.34 | $12.49 | $11.74 | 607,980 |
| 2020-12-18 | $12.61 | $12.67 | $12.43 | $12.47 | $11.72 | 559,500 |
| 2020-12-17 | $12.51 | $12.69 | $12.40 | $12.61 | $11.85 | 616,240 |
| 2020-12-16 | $12.77 | $12.80 | $12.53 | $12.59 | $11.83 | 730,600 |
| 2020-12-15 | $12.69 | $12.85 | $12.48 | $12.81 | $12.04 | 913,800 |
| 2020-12-14 | $12.51 | $12.72 | $12.44 | $12.55 | $11.79 | 681,400 |
| 2020-12-11 | $12.68 | $12.74 | $12.40 | $12.51 | $11.76 | 1,222,620 |
| 2020-12-10 | $12.72 | $12.92 | $12.61 | $12.73 | $11.96 | 680,160 |
| 2020-12-09 | $13.09 | $13.17 | $12.76 | $12.79 | $12.02 | 1,074,200 |
| 2020-12-08 | $13.24 | $13.24 | $13.06 | $13.19 | $12.39 | 670,800 |
| 2020-12-07 | $13.28 | $13.34 | $13.14 | $13.25 | $12.45 | 1,068,000 |
| 2020-12-04 | $13.16 | $13.34 | $13.12 | $13.30 | $12.50 | 945,000 |
| 2020-12-03 | $13.20 | $13.23 | $13.02 | $13.21 | $12.41 | 1,005,900 |
| 2020-12-02 | $13.05 | $13.28 | $12.91 | $13.15 | $12.36 | 1,158,080 |
| 2020-12-01 | $12.82 | $13.05 | $12.78 | $13.05 | $12.26 | 1,006,900 |
| 2020-11-30 | $12.97 | $13.12 | $12.80 | $12.83 | $12.06 | 923,370 |
| 2020-11-27 | $12.81 | $12.96 | $12.77 | $12.94 | $12.16 | 553,730 |
| 2020-11-26 | $12.80 | $13.01 | $12.79 | $12.91 | $12.13 | 687,600 |
| 2020-11-25 | $13.12 | $13.19 | $12.86 | $12.89 | $12.11 | 988,100 |
| 2020-11-24 | $13.28 | $13.32 | $13.06 | $13.12 | $12.33 | 737,570 |
| 2020-11-23 | $13.37 | $13.37 | $13.14 | $13.26 | $12.46 | 951,040 |
| 2020-11-20 | $13.30 | $13.46 | $13.25 | $13.35 | $12.55 | 879,870 |
| 2020-11-19 | $13.24 | $13.34 | $13.11 | $13.33 | $12.53 | 891,790 |
| 2020-11-18 | $13.37 | $13.47 | $13.20 | $13.24 | $12.44 | 1,062,050 |
| 2020-11-17 | $13.21 | $13.40 | $13.14 | $13.37 | $12.56 | 1,167,000 |
| 2020-11-16 | $13.10 | $13.43 | $13.06 | $13.28 | $12.48 | 922,310 |
| 2020-11-13 | $13.07 | $13.17 | $12.90 | $13.11 | $12.32 | 920,010 |
| 2020-11-12 | $12.98 | $13.23 | $12.98 | $13.16 | $12.37 | 952,740 |
| 2020-11-11 | $13.17 | $13.25 | $12.98 | $13.01 | $12.23 | 847,900 |
| 2020-11-10 | $13.30 | $13.40 | $12.98 | $13.02 | $12.24 | 1,492,520 |
| 2020-11-09 | $13.25 | $13.47 | $13.09 | $13.33 | $12.53 | 1,482,480 |
| 2020-11-06 | $13.48 | $13.48 | $13.03 | $13.16 | $12.37 | 1,072,310 |
| 2020-11-05 | $13.08 | $13.29 | $13.03 | $13.25 | $12.45 | 1,150,070 |
| 2020-11-04 | $13.05 | $13.12 | $12.95 | $13.08 | $12.29 | 1,048,690 |
| 2020-11-03 | $13.04 | $13.15 | $12.93 | $13.02 | $12.24 | 1,515,600 |
| 2020-11-02 | $12.74 | $13.07 | $12.58 | $13.05 | $12.26 | 2,006,070 |
| 2020-10-30 | $12.64 | $13.10 | $12.64 | $12.84 | $12.07 | 2,051,180 |
| 2020-10-29 | $12.44 | $12.80 | $12.43 | $12.69 | $11.93 | 1,899,290 |
| 2020-10-28 | $12.53 | $12.53 | $12.09 | $12.30 | $11.56 | 1,241,750 |
| 2020-10-27 | $12.60 | $12.73 | $12.46 | $12.52 | $11.77 | 733,220 |
| 2020-10-26 | $12.62 | $12.74 | $12.52 | $12.69 | $11.93 | 678,000 |
| 2020-10-23 | $13.01 | $13.01 | $12.66 | $12.68 | $11.92 | 1,359,400 |
| 2020-10-22 | $13.18 | $13.18 | $12.94 | $12.95 | $12.17 | 1,047,860 |
| 2020-10-21 | $13.38 | $13.38 | $13.11 | $13.18 | $12.39 | 936,550 |
| 2020-10-20 | $13.30 | $13.38 | $13.10 | $13.35 | $12.55 | 868,560 |
| 2020-10-19 | $13.29 | $13.51 | $12.94 | $13.21 | $12.41 | 1,027,690 |
| 2020-10-16 | $13.43 | $13.49 | $13.29 | $13.33 | $12.53 | 1,071,370 |
| 2020-10-15 | $13.70 | $13.71 | $13.42 | $13.43 | $12.62 | 1,106,360 |
| 2020-10-14 | $13.64 | $13.88 | $13.56 | $13.70 | $12.87 | 1,104,230 |
| 2020-10-13 | $13.98 | $13.98 | $13.74 | $13.77 | $12.94 | 1,094,900 |
| 2020-10-12 | $13.79 | $13.98 | $13.72 | $13.92 | $13.08 | 1,770,210 |
| 2020-10-09 | $13.57 | $13.81 | $13.50 | $13.70 | $12.87 | 2,220,460 |
| 2020-10-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-10-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-10-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.69 | 0 |
| 2020-09-30 | $13.55 | $13.69 | $13.36 | $13.50 | $12.69 | 2,024,760 |
| 2020-09-29 | $13.38 | $13.74 | $13.25 | $13.50 | $12.69 | 2,748,800 |
| 2020-09-28 | $13.47 | $13.58 | $13.16 | $13.48 | $12.67 | 1,273,910 |
| 2020-09-25 | $13.78 | $13.84 | $13.31 | $13.44 | $12.63 | 1,925,100 |
| 2020-09-24 | $14.20 | $14.20 | $13.67 | $13.67 | $12.85 | 2,216,530 |
| 2020-09-23 | $14.15 | $14.49 | $14.08 | $14.25 | $13.39 | 3,194,930 |
| 2020-09-22 | $14.40 | $14.41 | $14.06 | $14.23 | $13.37 | 3,109,140 |
| 2020-09-21 | $14.11 | $14.35 | $13.99 | $14.26 | $13.40 | 3,603,300 |
| 2020-09-18 | $13.63 | $14.18 | $13.51 | $14.12 | $13.27 | 3,528,660 |
| 2020-09-17 | $13.58 | $13.90 | $13.27 | $13.70 | $12.87 | 2,772,760 |
| 2020-09-16 | $13.50 | $13.78 | $13.33 | $13.58 | $12.76 | 2,450,070 |
| 2020-09-15 | $13.46 | $13.80 | $13.26 | $13.58 | $12.76 | 2,007,480 |
| 2020-09-14 | $13.40 | $13.60 | $13.36 | $13.49 | $12.68 | 1,228,300 |
| 2020-09-11 | $13.10 | $13.43 | $12.87 | $13.33 | $12.53 | 1,291,440 |
| 2020-09-10 | $13.90 | $13.95 | $13.00 | $13.08 | $12.29 | 2,661,460 |
| 2020-09-09 | $14.10 | $14.20 | $13.72 | $13.75 | $12.92 | 1,817,340 |
| 2020-09-08 | $14.32 | $14.39 | $13.96 | $14.22 | $13.36 | 1,360,600 |
| 2020-09-07 | $14.43 | $14.60 | $14.12 | $14.15 | $13.30 | 1,435,140 |
| 2020-09-04 | $13.98 | $14.49 | $13.68 | $14.46 | $13.59 | 1,681,950 |
| 2020-09-03 | $14.53 | $14.57 | $14.14 | $14.18 | $13.33 | 1,987,770 |
| 2020-09-02 | $14.61 | $14.83 | $14.41 | $14.49 | $13.62 | 1,760,180 |
| 2020-09-01 | $14.73 | $14.83 | $14.48 | $14.67 | $13.79 | 1,234,610 |
| 2020-08-31 | $14.66 | $15.14 | $14.52 | $14.63 | $13.75 | 2,580,580 |
| 2020-08-28 | $14.47 | $14.65 | $14.21 | $14.52 | $13.64 | 1,885,800 |
| 2020-08-27 | $14.90 | $14.94 | $14.12 | $14.60 | $13.72 | 3,108,750 |
| 2020-08-26 | $15.43 | $15.44 | $14.80 | $14.80 | $13.91 | 2,244,150 |
| 2020-08-25 | $15.35 | $15.53 | $15.13 | $15.30 | $14.38 | 2,463,360 |
| 2020-08-24 | $15.06 | $15.50 | $15.00 | $15.49 | $14.56 | 3,045,240 |
| 2020-08-21 | $14.94 | $15.32 | $14.90 | $15.04 | $14.13 | 2,572,790 |
| 2020-08-20 | $14.86 | $14.98 | $14.68 | $14.79 | $13.90 | 1,611,120 |
| 2020-08-19 | $15.11 | $15.25 | $14.90 | $14.96 | $14.06 | 1,897,490 |
| 2020-08-18 | $15.13 | $15.26 | $14.90 | $15.19 | $14.27 | 2,275,400 |
| 2020-08-17 | $14.65 | $15.13 | $14.61 | $15.10 | $14.19 | 2,667,420 |
| 2020-08-14 | $14.58 | $14.64 | $14.25 | $14.64 | $13.76 | 1,632,620 |
| 2020-08-13 | $14.48 | $14.76 | $14.44 | $14.51 | $13.64 | 1,869,930 |
| 2020-08-12 | $14.90 | $15.00 | $14.11 | $14.44 | $13.57 | 3,429,200 |
| 2020-08-11 | $15.42 | $15.48 | $14.85 | $14.87 | $13.97 | 2,610,150 |
| 2020-08-10 | $15.06 | $15.69 | $15.06 | $15.36 | $14.43 | 2,473,380 |
| 2020-08-07 | $15.41 | $15.70 | $14.88 | $15.15 | $14.24 | 3,322,740 |
| 2020-08-06 | $15.96 | $16.11 | $15.38 | $15.59 | $14.65 | 3,569,320 |
| 2020-08-05 | $16.48 | $16.58 | $15.90 | $15.94 | $14.98 | 3,905,970 |
| 2020-08-04 | $16.23 | $16.32 | $15.95 | $16.04 | $15.07 | 3,295,960 |
| 2020-08-03 | $15.66 | $16.30 | $15.51 | $16.25 | $15.27 | 4,766,310 |
| 2020-07-31 | $15.31 | $15.59 | $15.21 | $15.50 | $14.57 | 2,750,920 |
| 2020-07-30 | $15.68 | $15.82 | $15.28 | $15.31 | $14.39 | 3,062,140 |
| 2020-07-29 | $15.23 | $15.69 | $15.03 | $15.61 | $14.67 | 3,039,440 |
| 2020-07-28 | $15.80 | $15.80 | $15.13 | $15.28 | $14.36 | 2,707,990 |
| 2020-07-27 | $15.28 | $15.52 | $14.83 | $15.16 | $14.25 | 3,084,730 |
| 2020-07-24 | $16.24 | $16.42 | $15.02 | $15.15 | $14.24 | 5,570,800 |
| 2020-07-23 | $16.39 | $16.39 | $15.88 | $16.30 | $15.32 | 3,941,600 |
| 2020-07-22 | $16.30 | $16.76 | $16.20 | $16.46 | $15.47 | 4,177,510 |
| 2020-07-21 | $16.70 | $16.91 | $16.12 | $16.26 | $15.28 | 4,236,940 |
| 2020-07-20 | $16.60 | $16.74 | $16.07 | $16.74 | $15.73 | 5,169,610 |
| 2020-07-17 | $15.80 | $16.65 | $15.50 | $16.29 | $15.31 | 6,695,190 |
| 2020-07-16 | $17.58 | $17.88 | $15.85 | $15.86 | $14.90 | 8,755,840 |
| 2020-07-15 | $18.98 | $18.98 | $17.20 | $17.61 | $16.55 | 7,267,730 |
| 2020-07-14 | $18.80 | $19.34 | $18.10 | $19.11 | $17.96 | 9,545,680 |
| 2020-07-13 | $17.97 | $19.97 | $17.70 | $18.93 | $17.79 | 12,956,840 |
| 2020-07-10 | $16.80 | $18.59 | $16.61 | $18.19 | $17.09 | 13,480,780 |
| 2020-07-09 | $16.55 | $17.49 | $16.36 | $17.10 | $16.07 | 13,026,340 |
| 2020-07-08 | $16.60 | $18.17 | $16.40 | $17.06 | $16.03 | 19,829,390 |
| 2020-07-07 | $16.48 | $16.52 | $15.32 | $16.52 | $15.52 | 14,947,580 |
| 2020-07-06 | $13.78 | $15.02 | $13.64 | $15.02 | $14.11 | 9,500,870 |
| 2020-07-03 | $13.62 | $13.75 | $13.60 | $13.65 | $12.83 | 4,186,470 |
| 2020-07-02 | $13.89 | $14.15 | $13.78 | $14.07 | $12.89 | 4,192,640 |
| 2020-07-01 | $13.96 | $13.99 | $13.66 | $13.85 | $12.69 | 3,418,810 |
| 2020-06-30 | $13.86 | $14.02 | $13.82 | $13.91 | $12.74 | 3,702,240 |
| 2020-06-29 | $13.69 | $14.19 | $13.46 | $13.87 | $12.71 | 3,966,740 |
| 2020-06-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2020-06-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.60 | 0 |
| 2020-06-24 | $13.91 | $14.28 | $13.73 | $13.75 | $12.60 | 5,701,600 |
| 2020-06-23 | $13.70 | $14.07 | $13.55 | $13.96 | $12.79 | 5,623,530 |
| 2020-06-22 | $13.37 | $13.85 | $13.36 | $13.71 | $12.56 | 4,354,880 |
| 2020-06-19 | $13.26 | $13.41 | $13.20 | $13.36 | $12.24 | 2,278,000 |
| 2020-06-18 | $13.29 | $13.35 | $13.18 | $13.26 | $12.15 | 1,965,120 |
| 2020-06-17 | $13.41 | $13.52 | $13.15 | $13.29 | $12.18 | 3,802,590 |
| 2020-06-16 | $13.44 | $13.61 | $13.37 | $13.48 | $12.35 | 2,921,500 |
| 2020-06-15 | $13.44 | $13.75 | $13.34 | $13.38 | $12.26 | 3,008,140 |
| 2020-06-12 | $13.19 | $13.65 | $13.10 | $13.60 | $12.46 | 3,570,470 |
| 2020-06-11 | $13.94 | $13.98 | $13.53 | $13.57 | $12.43 | 5,389,530 |
| 2020-06-10 | $14.20 | $14.20 | $13.93 | $14.01 | $12.84 | 3,353,950 |
| 2020-06-09 | $14.07 | $14.34 | $13.78 | $14.32 | $13.12 | 5,614,570 |
| 2020-06-08 | $14.44 | $14.46 | $14.02 | $14.10 | $12.92 | 6,552,850 |
| 2020-06-05 | $13.90 | $14.30 | $13.61 | $14.30 | $13.10 | 7,839,160 |
| 2020-06-04 | $14.05 | $14.21 | $13.81 | $13.83 | $12.67 | 5,429,330 |
| 2020-06-03 | $14.09 | $14.48 | $13.93 | $14.03 | $12.85 | 10,162,590 |
| 2020-06-02 | $13.39 | $14.73 | $13.31 | $14.18 | $12.99 | 14,459,160 |
| 2020-06-01 | $13.20 | $13.53 | $13.19 | $13.39 | $12.27 | 6,474,650 |
| 2020-05-29 | $13.16 | $13.46 | $13.05 | $13.16 | $12.06 | 5,286,360 |
| 2020-05-28 | $13.50 | $13.64 | $13.14 | $13.38 | $12.26 | 7,317,100 |
| 2020-05-27 | $14.04 | $14.04 | $13.10 | $13.43 | $12.31 | 12,531,660 |
| 2020-05-26 | $12.25 | $13.48 | $12.25 | $13.48 | $12.35 | 7,937,520 |
| 2020-05-25 | $12.45 | $12.46 | $12.09 | $12.25 | $11.22 | 3,011,420 |
| 2020-05-22 | $13.00 | $13.09 | $12.45 | $12.49 | $11.44 | 4,940,260 |
| 2020-05-21 | $13.37 | $13.45 | $12.97 | $13.13 | $12.03 | 7,091,380 |
| 2020-05-20 | $13.18 | $13.76 | $13.00 | $13.42 | $12.30 | 10,570,410 |
| 2020-05-19 | $13.14 | $13.18 | $12.92 | $13.01 | $11.92 | 4,407,780 |
| 2020-05-18 | $12.75 | $13.25 | $12.71 | $13.11 | $12.01 | 8,034,810 |
| 2020-05-15 | $12.56 | $13.28 | $12.42 | $12.85 | $11.77 | 6,522,230 |
| 2020-05-14 | $12.77 | $12.77 | $12.43 | $12.47 | $11.43 | 3,763,010 |
| 2020-05-13 | $12.82 | $12.88 | $12.63 | $12.71 | $11.65 | 4,384,140 |
| 2020-05-12 | $12.53 | $13.00 | $12.53 | $12.95 | $11.87 | 5,084,870 |
| 2020-05-11 | $12.80 | $13.09 | $12.66 | $12.75 | $11.68 | 6,050,870 |
| 2020-05-08 | $12.46 | $12.75 | $12.38 | $12.69 | $11.63 | 5,899,620 |
| 2020-05-07 | $12.79 | $12.80 | $12.35 | $12.38 | $11.34 | 5,238,100 |
| 2020-05-06 | $12.09 | $12.65 | $11.86 | $12.64 | $11.58 | 5,677,560 |
| 2020-05-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.08 | 0 |
| 2020-05-04 | $12.09 | $12.09 | $12.09 | $12.09 | $11.08 | 0 |
| 2020-05-01 | $12.09 | $12.09 | $12.09 | $12.09 | $11.08 | 0 |
| 2020-04-30 | $11.92 | $12.18 | $11.83 | $12.09 | $11.08 | 4,552,810 |
| 2020-04-29 | $11.64 | $12.21 | $11.64 | $11.76 | $10.77 | 4,276,620 |
| 2020-04-28 | $12.33 | $12.33 | $11.24 | $11.76 | $10.77 | 5,386,680 |
| 2020-04-27 | $12.16 | $12.69 | $12.05 | $12.41 | $11.37 | 5,379,700 |
| 2020-04-24 | $12.60 | $12.60 | $12.12 | $12.19 | $11.17 | 5,418,370 |
| 2020-04-23 | $12.89 | $12.95 | $12.60 | $12.63 | $11.57 | 5,601,870 |
| 2020-04-22 | $12.95 | $12.99 | $12.74 | $12.92 | $11.84 | 5,516,870 |
| 2020-04-21 | $12.88 | $13.39 | $12.86 | $13.13 | $12.03 | 8,773,890 |
| 2020-04-20 | $13.00 | $13.10 | $12.80 | $12.86 | $11.78 | 5,902,510 |
| 2020-04-17 | $13.13 | $13.29 | $13.06 | $13.09 | $11.99 | 5,316,670 |
| 2020-04-16 | $13.14 | $13.20 | $12.96 | $13.04 | $11.95 | 4,761,470 |
| 2020-04-15 | $13.50 | $13.53 | $13.15 | $13.21 | $12.10 | 7,114,230 |
| 2020-04-14 | $13.32 | $13.56 | $13.32 | $13.50 | $12.37 | 6,468,290 |
| 2020-04-13 | $13.21 | $13.42 | $13.02 | $13.31 | $12.20 | 5,780,140 |
| 2020-04-10 | $14.14 | $14.23 | $13.25 | $13.45 | $12.32 | 12,092,790 |
| 2020-04-09 | $14.36 | $14.48 | $14.10 | $14.15 | $12.96 | 12,360,730 |
| 2020-04-08 | $14.63 | $14.88 | $14.34 | $14.36 | $13.16 | 14,108,530 |
| 2020-04-07 | $14.44 | $14.95 | $14.20 | $14.75 | $13.51 | 20,176,170 |
| 2020-04-06 | $14.99 | $14.99 | $14.99 | $14.99 | $13.73 | 0 |
| 2020-04-03 | $14.82 | $16.10 | $14.82 | $14.99 | $13.73 | 28,466,330 |
| 2020-04-02 | $16.47 | $16.47 | $16.47 | $16.47 | $15.09 | 2,334,000 |
| 2020-04-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.77 | 158,600 |
| 2020-03-31 | $20.33 | $20.33 | $20.33 | $20.33 | $18.63 | 194,200 |
| 2020-03-30 | $25.50 | $25.54 | $22.59 | $22.59 | $20.70 | 1,644,440 |
| 2020-03-27 | $26.18 | $26.38 | $24.01 | $25.10 | $23.00 | 5,511,240 |
| 2020-03-26 | $25.15 | $26.40 | $25.00 | $25.82 | $23.66 | 3,242,200 |
| 2020-03-25 | $23.75 | $24.78 | $22.67 | $24.63 | $22.57 | 4,394,360 |
| 2020-03-24 | $25.23 | $25.50 | $22.59 | $22.59 | $20.70 | 3,869,610 |
| 2020-03-23 | $25.56 | $25.79 | $25.01 | $25.10 | $23.00 | 2,014,850 |
| 2020-03-20 | $25.77 | $26.00 | $24.79 | $25.80 | $23.64 | 4,344,120 |
| 2020-03-19 | $25.87 | $25.99 | $25.26 | $25.86 | $23.69 | 2,358,470 |
| 2020-03-18 | $26.20 | $26.24 | $25.80 | $25.92 | $23.75 | 2,998,470 |
| 2020-03-17 | $26.30 | $26.33 | $25.13 | $26.14 | $23.95 | 2,405,520 |
| 2020-03-16 | $26.13 | $26.45 | $25.67 | $26.00 | $23.82 | 2,112,580 |
| 2020-03-13 | $24.80 | $26.31 | $24.80 | $26.08 | $23.90 | 2,138,210 |
| 2020-03-12 | $24.60 | $26.17 | $24.00 | $26.05 | $23.87 | 2,785,160 |
| 2020-03-11 | $24.90 | $25.54 | $24.10 | $25.00 | $22.91 | 3,366,090 |
| 2020-03-10 | $24.10 | $24.60 | $23.43 | $24.55 | $22.49 | 3,235,790 |
| 2020-03-09 | $25.98 | $25.98 | $23.91 | $24.13 | $22.11 | 4,418,620 |
| 2020-03-06 | $26.02 | $26.45 | $25.59 | $26.45 | $24.23 | 5,220,500 |
| 2020-03-05 | $26.14 | $27.70 | $25.02 | $27.41 | $25.11 | 5,998,590 |
| 2020-03-04 | $25.58 | $26.20 | $25.13 | $26.00 | $23.82 | 3,269,590 |
| 2020-03-03 | $24.70 | $25.80 | $24.22 | $25.67 | $23.52 | 7,666,750 |
| 2020-03-02 | $22.33 | $24.07 | $21.50 | $23.98 | $21.97 | 6,488,120 |
| 2020-02-28 | $21.89 | $22.38 | $21.50 | $22.00 | $20.16 | 3,246,270 |
| 2020-02-27 | $21.98 | $22.63 | $21.32 | $22.52 | $20.63 | 4,157,650 |
| 2020-02-26 | $22.30 | $22.69 | $21.50 | $21.88 | $20.05 | 3,952,000 |
| 2020-02-25 | $22.00 | $22.90 | $21.19 | $22.66 | $20.76 | 5,842,640 |
| 2020-02-24 | $20.66 | $22.60 | $20.44 | $22.50 | $20.62 | 5,939,130 |
| 2020-02-21 | $19.80 | $20.76 | $19.51 | $20.74 | $19.00 | 6,129,490 |
| 2020-02-20 | $19.78 | $20.38 | $19.30 | $20.02 | $18.34 | 5,416,610 |
| 2020-02-19 | $19.56 | $19.86 | $19.28 | $19.67 | $18.02 | 4,970,950 |
| 2020-02-18 | $19.82 | $20.21 | $19.00 | $19.95 | $18.28 | 8,932,230 |
| 2020-02-17 | $22.67 | $23.25 | $20.37 | $20.39 | $18.68 | 10,017,540 |
| 2020-02-14 | $20.66 | $22.63 | $20.37 | $22.63 | $20.73 | 6,839,770 |
| 2020-02-13 | $20.44 | $21.48 | $19.50 | $20.57 | $18.85 | 10,965,940 |
| 2020-02-12 | $17.95 | $20.21 | $17.92 | $20.21 | $18.52 | 6,039,380 |
| 2020-02-11 | $18.50 | $18.80 | $17.30 | $18.37 | $16.83 | 5,466,360 |
| 2020-02-10 | $19.02 | $19.05 | $17.10 | $18.36 | $16.82 | 8,480,780 |
| 2020-02-07 | $18.20 | $18.94 | $17.01 | $18.94 | $17.35 | 13,588,800 |
| 2020-02-06 | $17.22 | $17.22 | $17.22 | $17.22 | $15.78 | 2,978,560 |
| 2020-02-05 | $14.30 | $15.65 | $13.91 | $15.65 | $14.34 | 8,885,780 |
| 2020-02-04 | $12.99 | $14.23 | $12.99 | $14.23 | $13.04 | 7,456,640 |
| 2020-02-03 | $10.80 | $12.94 | $10.80 | $12.94 | $11.86 | 12,913,270 |
| 2020-01-31 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-30 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-29 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-28 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-27 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-24 | $11.76 | $11.76 | $11.76 | $11.76 | $10.77 | 0 |
| 2020-01-23 | $12.06 | $12.25 | $11.73 | $11.76 | $10.77 | 1,417,160 |
| 2020-01-22 | $11.98 | $12.29 | $11.83 | $12.25 | $11.22 | 1,438,570 |
| 2020-01-21 | $12.10 | $12.19 | $11.98 | $12.04 | $11.03 | 649,910 |
| 2020-01-20 | $11.89 | $12.19 | $11.85 | $12.18 | $11.16 | 1,188,100 |
| 2020-01-17 | $12.08 | $12.20 | $12.03 | $12.10 | $11.09 | 1,164,720 |
| 2020-01-16 | $12.14 | $12.21 | $12.04 | $12.09 | $11.08 | 1,154,260 |
| 2020-01-15 | $12.08 | $12.25 | $12.05 | $12.17 | $11.15 | 1,564,150 |
| 2020-01-14 | $12.11 | $12.23 | $12.07 | $12.12 | $11.10 | 1,543,240 |
| 2020-01-13 | $12.14 | $12.17 | $11.95 | $12.15 | $11.13 | 1,431,460 |
| 2020-01-10 | $12.58 | $12.63 | $12.05 | $12.15 | $11.13 | 3,323,680 |
| 2020-01-09 | $11.92 | $12.44 | $11.86 | $12.32 | $11.29 | 4,561,350 |
| 2020-01-08 | $12.28 | $12.28 | $11.75 | $11.91 | $10.91 | 2,966,080 |
| 2020-01-07 | $11.75 | $12.05 | $11.70 | $12.01 | $11.00 | 3,146,760 |
| 2020-01-06 | $11.75 | $11.90 | $11.61 | $11.75 | $10.77 | 1,295,050 |
| 2020-01-03 | $11.82 | $11.90 | $11.72 | $11.78 | $10.79 | 1,430,020 |
| 2020-01-02 | $11.70 | $12.06 | $11.70 | $11.82 | $10.83 | 2,535,360 |
| 2020-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $10.72 | 0 |
| 2019-12-31 | $11.85 | $11.87 | $11.58 | $11.70 | $10.72 | 1,267,130 |
| 2019-12-30 | $11.58 | $11.70 | $11.40 | $11.70 | $10.72 | 1,090,850 |
| 2019-12-27 | $11.60 | $11.92 | $11.56 | $11.58 | $10.61 | 2,837,640 |
| 2019-12-26 | $11.40 | $11.64 | $11.31 | $11.58 | $10.61 | 1,566,990 |
| 2019-12-25 | $11.41 | $11.48 | $11.37 | $11.39 | $10.44 | 798,740 |
| 2019-12-24 | $11.11 | $11.45 | $11.11 | $11.41 | $10.45 | 1,089,880 |
| 2019-12-23 | $11.28 | $11.29 | $11.10 | $11.12 | $10.19 | 1,319,190 |
| 2019-12-20 | $11.52 | $11.58 | $11.21 | $11.28 | $10.34 | 1,764,970 |
| 2019-12-19 | $11.44 | $11.55 | $11.40 | $11.54 | $10.57 | 1,373,320 |
| 2019-12-18 | $11.48 | $11.50 | $11.37 | $11.40 | $10.45 | 1,282,800 |
| 2019-12-17 | $11.53 | $11.55 | $11.41 | $11.50 | $10.54 | 1,585,120 |
| 2019-12-16 | $11.47 | $11.54 | $11.36 | $11.47 | $10.51 | 1,679,220 |
| 2019-12-13 | $11.40 | $11.53 | $11.37 | $11.45 | $10.49 | 1,164,260 |
| 2019-12-12 | $11.30 | $11.49 | $11.25 | $11.42 | $10.46 | 1,623,700 |
| 2019-12-11 | $11.40 | $11.50 | $11.22 | $11.31 | $10.36 | 1,440,670 |
| 2019-12-10 | $11.33 | $11.58 | $11.28 | $11.38 | $10.43 | 3,072,640 |
| 2019-12-09 | $11.10 | $11.42 | $11.00 | $11.32 | $10.37 | 2,867,110 |
| 2019-12-06 | $11.00 | $11.12 | $10.88 | $11.04 | $10.12 | 883,370 |
| 2019-12-05 | $10.93 | $11.02 | $10.92 | $10.94 | $10.02 | 522,400 |
| 2019-12-04 | $11.00 | $11.06 | $10.87 | $10.93 | $10.01 | 580,250 |
| 2019-12-03 | $11.04 | $11.35 | $11.04 | $11.07 | $10.14 | 1,402,510 |
| 2019-12-02 | $10.76 | $11.02 | $10.73 | $11.00 | $10.08 | 1,411,530 |
| 2019-11-29 | $10.69 | $11.38 | $10.69 | $10.94 | $10.02 | 1,398,920 |
| 2019-11-28 | $10.66 | $10.68 | $10.51 | $10.65 | $9.76 | 412,520 |
| 2019-11-27 | $10.55 | $10.65 | $10.48 | $10.61 | $9.72 | 331,340 |
| 2019-11-26 | $10.67 | $10.78 | $10.55 | $10.57 | $9.68 | 458,410 |
| 2019-11-25 | $10.76 | $10.76 | $10.61 | $10.67 | $9.78 | 448,590 |
| 2019-11-22 | $10.98 | $11.00 | $10.61 | $10.67 | $9.78 | 641,860 |
| 2019-11-21 | $11.01 | $11.10 | $10.86 | $10.89 | $9.98 | 446,500 |
| 2019-11-20 | $11.20 | $11.20 | $11.00 | $11.00 | $10.08 | 623,110 |
| 2019-11-19 | $11.16 | $11.23 | $11.10 | $11.17 | $10.23 | 746,640 |
| 2019-11-18 | $11.13 | $11.23 | $11.07 | $11.16 | $10.23 | 303,850 |
| 2019-11-15 | $11.19 | $11.23 | $11.10 | $11.14 | $10.21 | 753,650 |
| 2019-11-14 | $11.29 | $11.29 | $11.13 | $11.17 | $10.23 | 1,081,000 |
| 2019-11-13 | $10.96 | $11.27 | $10.96 | $11.11 | $10.18 | 1,055,790 |
| 2019-11-12 | $10.92 | $11.10 | $10.92 | $11.07 | $10.14 | 400,800 |
| 2019-11-11 | $11.12 | $11.18 | $10.98 | $10.99 | $10.07 | 1,002,670 |
| 2019-11-08 | $11.14 | $11.23 | $11.12 | $11.18 | $10.24 | 694,140 |
| 2019-11-07 | $11.18 | $11.19 | $11.08 | $11.14 | $10.21 | 1,064,420 |
| 2019-11-06 | $11.11 | $11.19 | $11.00 | $11.12 | $10.19 | 761,140 |
| 2019-11-05 | $11.28 | $11.29 | $11.10 | $11.11 | $10.18 | 717,690 |
| 2019-11-04 | $11.06 | $11.23 | $11.06 | $11.19 | $10.25 | 683,930 |
| 2019-11-01 | $11.00 | $11.11 | $10.86 | $11.05 | $10.12 | 744,010 |
| 2019-10-31 | $11.18 | $11.19 | $10.90 | $10.94 | $10.02 | 1,205,390 |
| 2019-10-30 | $11.58 | $11.58 | $11.06 | $11.11 | $10.18 | 1,764,250 |
| 2019-10-29 | $11.88 | $11.93 | $11.54 | $11.56 | $10.59 | 2,224,440 |
| 2019-10-28 | $12.02 | $12.11 | $11.86 | $11.94 | $10.94 | 2,839,010 |
| 2019-10-25 | $11.86 | $12.22 | $11.77 | $12.04 | $11.03 | 3,817,770 |
| 2019-10-24 | $11.94 | $12.02 | $11.72 | $11.86 | $10.87 | 2,586,330 |
| 2019-10-23 | $11.88 | $12.35 | $11.70 | $11.99 | $10.99 | 4,801,130 |
| 2019-10-22 | $11.88 | $12.12 | $11.78 | $11.96 | $10.96 | 3,156,320 |
| 2019-10-21 | $11.51 | $12.14 | $11.22 | $12.04 | $11.03 | 4,642,280 |
| 2019-10-18 | $11.74 | $11.88 | $11.51 | $11.58 | $10.61 | 1,996,340 |
| 2019-10-17 | $12.01 | $12.02 | $11.69 | $11.75 | $10.77 | 1,680,030 |
| 2019-10-16 | $11.70 | $12.06 | $11.64 | $12.02 | $11.01 | 3,237,660 |
| 2019-10-15 | $11.82 | $11.82 | $11.53 | $11.66 | $10.68 | 1,269,980 |
| 2019-10-14 | $11.71 | $11.86 | $11.50 | $11.80 | $10.81 | 2,248,030 |
| 2019-10-11 | $11.47 | $11.70 | $11.37 | $11.57 | $10.60 | 2,392,230 |
| 2019-10-10 | $11.24 | $11.60 | $11.18 | $11.47 | $10.51 | 1,472,040 |
| 2019-10-09 | $11.35 | $11.35 | $11.03 | $11.25 | $10.31 | 1,639,160 |
| 2019-10-08 | $11.60 | $11.62 | $11.21 | $11.34 | $10.39 | 1,696,810 |
| 2019-10-07 | $11.54 | $11.54 | $11.54 | $11.54 | $10.57 | 0 |
| 2019-10-04 | $11.54 | $11.54 | $11.54 | $11.54 | $10.57 | 0 |
| 2019-10-03 | $11.54 | $11.54 | $11.54 | $11.54 | $10.57 | 0 |
| 2019-10-02 | $11.54 | $11.54 | $11.54 | $11.54 | $10.57 | 0 |
| 2019-10-01 | $11.54 | $11.54 | $11.54 | $11.54 | $10.57 | 0 |
| 2019-09-30 | $11.46 | $12.38 | $11.36 | $11.54 | $10.57 | 2,331,660 |
| 2019-09-27 | $11.18 | $11.65 | $11.05 | $11.55 | $10.58 | 1,832,060 |
| 2019-09-26 | $11.55 | $11.55 | $11.07 | $11.07 | $10.14 | 1,611,520 |
| 2019-09-25 | $11.76 | $11.79 | $11.20 | $11.53 | $10.56 | 2,055,470 |
| 2019-09-24 | $11.60 | $11.88 | $11.60 | $11.76 | $10.77 | 1,587,000 |
| 2019-09-23 | $11.73 | $11.96 | $11.56 | $11.70 | $10.72 | 3,001,130 |
| 2019-09-20 | $11.56 | $11.80 | $11.49 | $11.65 | $10.67 | 2,933,380 |
| 2019-09-19 | $11.20 | $11.88 | $11.10 | $11.72 | $10.74 | 3,362,840 |
| 2019-09-18 | $11.09 | $11.28 | $11.08 | $11.18 | $10.24 | 889,540 |
| 2019-09-17 | $11.36 | $11.40 | $11.01 | $11.15 | $10.22 | 1,437,900 |
| 2019-09-16 | $11.50 | $11.53 | $11.39 | $11.42 | $10.46 | 1,355,410 |
| 2019-09-13 | $11.49 | $11.49 | $11.49 | $11.49 | $10.53 | 0 |
| 2019-09-12 | $11.30 | $11.66 | $11.26 | $11.49 | $10.53 | 2,330,390 |
| 2019-09-11 | $11.36 | $11.45 | $11.21 | $11.21 | $10.27 | 1,241,480 |
| 2019-09-10 | $11.35 | $11.38 | $11.22 | $11.27 | $10.33 | 1,398,990 |
| 2019-09-09 | $11.19 | $11.34 | $11.13 | $11.34 | $10.39 | 1,990,670 |
| 2019-09-06 | $11.06 | $11.18 | $11.01 | $11.06 | $10.13 | 1,342,590 |
| 2019-09-05 | $11.12 | $11.21 | $11.05 | $11.06 | $10.13 | 2,548,100 |
| 2019-09-04 | $10.84 | $11.11 | $10.79 | $11.10 | $10.17 | 2,224,980 |
| 2019-09-03 | $10.80 | $10.95 | $10.72 | $10.83 | $9.92 | 1,233,270 |
| 2019-09-02 | $10.58 | $10.79 | $10.45 | $10.75 | $9.85 | 1,101,610 |
| 2019-08-30 | $10.76 | $10.87 | $10.43 | $10.45 | $9.57 | 1,174,700 |
| 2019-08-29 | $10.81 | $10.88 | $10.71 | $10.76 | $9.86 | 1,040,760 |
| 2019-08-28 | $10.87 | $10.98 | $10.74 | $10.75 | $9.85 | 1,382,010 |
| 2019-08-27 | $10.55 | $10.84 | $10.52 | $10.81 | $9.90 | 1,562,930 |
| 2019-08-26 | $10.42 | $10.51 | $10.30 | $10.46 | $9.58 | 920,850 |
| 2019-08-23 | $10.71 | $10.81 | $10.65 | $10.68 | $9.79 | 931,530 |
| 2019-08-22 | $10.70 | $10.86 | $10.63 | $10.75 | $9.85 | 1,146,990 |
| 2019-08-21 | $10.70 | $10.79 | $10.61 | $10.63 | $9.74 | 1,157,020 |
| 2019-08-20 | $10.65 | $10.95 | $10.59 | $10.72 | $9.82 | 1,849,120 |
| 2019-08-19 | $10.46 | $10.67 | $10.36 | $10.65 | $9.76 | 1,825,060 |
| 2019-08-16 | $10.40 | $10.49 | $10.35 | $10.36 | $9.49 | 1,202,680 |
| 2019-08-15 | $10.10 | $10.44 | $10.01 | $10.40 | $9.53 | 1,573,520 |
| 2019-08-14 | $10.58 | $10.69 | $10.40 | $10.49 | $9.61 | 1,219,410 |
| 2019-08-13 | $10.54 | $10.63 | $10.41 | $10.45 | $9.57 | 1,053,190 |
| 2019-08-12 | $10.44 | $10.65 | $10.38 | $10.65 | $9.76 | 1,423,230 |
| 2019-08-09 | $10.97 | $11.09 | $10.46 | $10.51 | $9.63 | 2,203,050 |
| 2019-08-08 | $10.92 | $11.03 | $10.69 | $10.95 | $10.03 | 2,425,660 |
| 2019-08-07 | $11.21 | $11.36 | $10.97 | $10.97 | $10.05 | 3,066,230 |
| 2019-08-06 | $11.72 | $11.72 | $11.00 | $11.19 | $10.25 | 4,972,580 |
| 2019-08-05 | $12.18 | $12.76 | $11.80 | $12.11 | $11.10 | 6,980,200 |
| 2019-08-02 | $12.88 | $13.58 | $12.60 | $12.73 | $11.66 | 12,072,720 |
| 2019-08-01 | $12.53 | $12.53 | $12.53 | $12.53 | $11.48 | 4,263,400 |
| 2019-07-31 | $11.48 | $11.63 | $11.32 | $11.39 | $10.44 | 627,310 |
| 2019-07-30 | $11.63 | $11.65 | $11.49 | $11.53 | $10.56 | 538,070 |
| 2019-07-29 | $11.60 | $11.82 | $11.56 | $11.59 | $10.62 | 876,740 |
| 2019-07-26 | $11.39 | $11.85 | $11.33 | $11.79 | $10.80 | 1,723,900 |
| 2019-07-25 | $11.16 | $11.90 | $11.09 | $11.45 | $10.49 | 1,781,410 |
| 2019-07-24 | $11.07 | $11.20 | $10.94 | $11.15 | $10.22 | 893,420 |
| 2019-07-23 | $11.00 | $11.14 | $10.87 | $11.01 | $10.09 | 1,012,040 |
| 2019-07-22 | $11.69 | $11.69 | $11.00 | $11.03 | $10.11 | 1,235,410 |
| 2019-07-19 | $11.48 | $11.65 | $11.48 | $11.50 | $10.54 | 468,980 |
| 2019-07-18 | $11.69 | $11.73 | $11.47 | $11.51 | $10.55 | 636,290 |
| 2019-07-17 | $11.73 | $11.84 | $11.67 | $11.74 | $10.76 | 585,830 |
| 2019-07-16 | $11.70 | $11.83 | $11.63 | $11.77 | $10.78 | 620,200 |
| 2019-07-15 | $11.65 | $11.73 | $11.45 | $11.71 | $10.73 | 634,120 |
| 2019-07-12 | $11.68 | $11.73 | $11.50 | $11.64 | $10.66 | 617,540 |
| 2019-07-11 | $11.65 | $11.79 | $11.61 | $11.70 | $10.72 | 751,740 |
| 2019-07-10 | $11.60 | $11.90 | $11.54 | $11.62 | $10.65 | 1,045,260 |
| 2019-07-09 | $12.06 | $12.15 | $11.70 | $11.81 | $10.82 | 1,750,250 |
| 2019-07-08 | $12.64 | $12.66 | $12.00 | $12.11 | $11.10 | 1,564,030 |
| 2019-07-05 | $12.55 | $12.68 | $12.41 | $12.62 | $11.56 | 2,139,020 |
| 2019-07-04 | $12.36 | $13.14 | $12.27 | $12.71 | $11.65 | 4,859,020 |
| 2019-07-03 | $12.34 | $12.36 | $12.07 | $12.09 | $11.08 | 734,890 |
| 2019-07-02 | $12.18 | $12.35 | $12.08 | $12.31 | $11.28 | 974,220 |
| 2019-07-01 | $12.12 | $12.24 | $12.05 | $12.19 | $11.17 | 1,236,020 |
| 2019-06-28 | $12.25 | $12.28 | $11.91 | $11.98 | $10.98 | 1,112,650 |
| 2019-06-27 | $12.28 | $12.40 | $12.24 | $12.25 | $11.22 | 1,122,230 |
| 2019-06-26 | $12.30 | $12.39 | $12.21 | $12.27 | $11.24 | 836,640 |
| 2019-06-25 | $12.52 | $12.52 | $12.25 | $12.30 | $11.27 | 1,461,580 |
| 2019-06-24 | $12.80 | $12.85 | $12.30 | $12.62 | $11.56 | 2,582,230 |
| 2019-06-21 | $12.63 | $12.92 | $12.51 | $12.86 | $11.78 | 3,366,970 |
| 2019-06-20 | $13.13 | $13.18 | $12.70 | $12.83 | $11.76 | 1,617,320 |
| 2019-06-19 | $18.31 | $19.39 | $18.14 | $18.90 | $12.01 | 3,043,870 |
| 2019-06-18 | $18.20 | $18.21 | $17.90 | $18.06 | $11.48 | 1,113,410 |
| 2019-06-17 | $18.10 | $18.26 | $17.73 | $18.21 | $11.57 | 1,435,550 |
| 2019-06-14 | $18.70 | $18.71 | $17.69 | $17.80 | $11.31 | 2,792,350 |
| 2019-06-13 | $17.52 | $18.70 | $17.30 | $18.70 | $11.88 | 4,180,530 |
| 2019-06-12 | $17.11 | $17.18 | $16.94 | $17.00 | $10.80 | 531,790 |
| 2019-06-11 | $16.75 | $17.19 | $16.66 | $17.12 | $10.88 | 706,800 |
| 2019-06-10 | $16.61 | $16.91 | $16.45 | $16.75 | $10.64 | 429,110 |
| 2019-06-07 | $16.44 | $16.44 | $16.44 | $16.44 | $10.45 | 0 |
| 2019-06-06 | $17.09 | $17.09 | $16.38 | $16.44 | $10.45 | 564,900 |
| 2019-06-05 | $16.68 | $16.97 | $16.68 | $16.85 | $10.71 | 435,950 |
| 2019-06-04 | $16.55 | $16.99 | $16.55 | $16.69 | $10.61 | 507,410 |
| 2019-06-03 | $17.20 | $17.24 | $16.82 | $16.94 | $10.76 | 471,880 |
| 2019-05-31 | $17.24 | $17.30 | $17.05 | $17.16 | $10.90 | 465,760 |
| 2019-05-30 | $17.04 | $17.24 | $16.90 | $17.11 | $10.87 | 614,920 |
| 2019-05-29 | $17.17 | $17.29 | $16.93 | $17.25 | $10.96 | 569,620 |
| 2019-05-28 | $17.00 | $17.15 | $16.88 | $16.93 | $10.76 | 599,520 |
| 2019-05-27 | $16.58 | $16.99 | $16.40 | $16.99 | $10.80 | 470,020 |
| 2019-05-24 | $16.80 | $16.80 | $16.51 | $16.56 | $10.52 | 565,490 |
| 2019-05-23 | $16.55 | $17.20 | $16.55 | $16.81 | $10.68 | 594,320 |
| 2019-05-22 | $17.25 | $17.34 | $16.87 | $16.92 | $10.75 | 494,360 |
| 2019-05-21 | $16.62 | $17.19 | $16.62 | $17.11 | $10.87 | 530,500 |
| 2019-05-20 | $17.07 | $17.07 | $16.58 | $16.88 | $10.73 | 576,200 |
| 2019-05-17 | $17.75 | $17.96 | $17.13 | $17.19 | $10.92 | 1,026,360 |
| 2019-05-16 | $17.75 | $18.09 | $17.68 | $17.95 | $11.41 | 867,660 |
| 2019-05-15 | $17.50 | $17.70 | $17.33 | $17.56 | $11.16 | 720,020 |
| 2019-05-14 | $17.12 | $17.48 | $17.12 | $17.28 | $10.98 | 560,380 |
| 2019-05-13 | $17.50 | $17.64 | $17.32 | $17.57 | $11.16 | 554,480 |
| 2019-05-10 | $17.58 | $17.75 | $17.12 | $17.68 | $11.23 | 920,980 |
| 2019-05-09 | $17.19 | $17.34 | $17.11 | $17.26 | $10.97 | 639,140 |
| 2019-05-08 | $16.68 | $17.35 | $16.68 | $17.07 | $10.85 | 760,240 |
| 2019-05-07 | $16.75 | $17.18 | $16.61 | $17.06 | $10.84 | 1,067,080 |
| 2019-05-06 | $17.51 | $17.51 | $16.35 | $16.56 | $10.52 | 1,429,920 |
| 2019-05-03 | $18.03 | $18.03 | $18.03 | $18.03 | $11.46 | 0 |
| 2019-05-02 | $18.03 | $18.03 | $18.03 | $18.03 | $11.46 | 0 |
| 2019-05-01 | $18.03 | $18.03 | $18.03 | $18.03 | $11.46 | 0 |
| 2019-04-30 | $17.51 | $18.45 | $16.04 | $18.03 | $11.46 | 795,450 |
| 2019-04-29 | $18.80 | $18.88 | $17.63 | $17.82 | $11.32 | 1,432,740 |
| 2019-04-26 | $19.32 | $19.40 | $18.65 | $18.68 | $11.87 | 1,676,550 |
| 2019-04-25 | $20.00 | $20.20 | $19.50 | $19.54 | $12.42 | 1,613,710 |
| 2019-04-24 | $19.79 | $20.00 | $19.61 | $19.98 | $12.70 | 1,008,470 |
| 2019-04-23 | $19.78 | $19.99 | $19.66 | $19.67 | $12.50 | 970,320 |
| 2019-04-22 | $20.03 | $20.15 | $19.66 | $19.77 | $12.56 | 1,191,970 |
| 2019-04-19 | $19.79 | $20.08 | $19.55 | $19.99 | $12.70 | 1,520,100 |
| 2019-04-18 | $20.49 | $20.49 | $19.74 | $19.84 | $12.61 | 1,861,360 |
| 2019-04-17 | $20.15 | $20.49 | $20.03 | $20.43 | $12.98 | 1,881,820 |
| 2019-04-16 | $19.89 | $20.15 | $19.36 | $20.14 | $12.80 | 1,993,700 |
| 2019-04-15 | $20.30 | $20.65 | $20.12 | $20.12 | $12.78 | 1,448,000 |
| 2019-04-12 | $20.04 | $20.50 | $20.03 | $20.15 | $12.80 | 1,352,660 |
| 2019-04-11 | $20.81 | $20.82 | $20.21 | $20.21 | $12.84 | 1,916,100 |
| 2019-04-10 | $21.09 | $21.09 | $20.53 | $20.86 | $13.25 | 2,381,300 |
| 2019-04-09 | $21.49 | $21.49 | $21.01 | $21.09 | $13.40 | 4,033,050 |
| 2019-04-08 | $20.65 | $20.87 | $20.17 | $20.78 | $13.20 | 2,762,010 |
| 2019-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $13.14 | 0 |
| 2019-04-04 | $21.07 | $21.07 | $20.51 | $20.68 | $13.14 | 2,661,860 |
| 2019-04-03 | $20.90 | $21.42 | $20.71 | $20.91 | $13.29 | 3,070,150 |
| 2019-04-02 | $20.47 | $21.77 | $20.20 | $21.14 | $13.43 | 4,499,410 |
| 2019-04-01 | $20.10 | $20.60 | $20.10 | $20.45 | $12.99 | 3,029,960 |
| 2019-03-29 | $19.20 | $19.94 | $19.12 | $19.91 | $12.65 | 2,125,380 |
| 2019-03-28 | $19.15 | $19.49 | $19.12 | $19.26 | $12.24 | 1,389,700 |
| 2019-03-27 | $19.73 | $19.73 | $19.00 | $19.37 | $12.31 | 1,560,940 |
| 2019-03-26 | $20.10 | $20.20 | $19.39 | $19.51 | $12.40 | 2,220,620 |
| 2019-03-25 | $19.97 | $20.29 | $19.70 | $19.99 | $12.70 | 2,659,710 |
| 2019-03-22 | $20.84 | $20.84 | $20.25 | $20.58 | $13.08 | 3,195,870 |
| 2019-03-21 | $21.60 | $21.60 | $20.73 | $20.96 | $13.32 | 4,543,880 |
| 2019-03-20 | $20.50 | $22.10 | $20.39 | $21.24 | $13.50 | 7,026,070 |
| 2019-03-19 | $19.90 | $20.63 | $19.74 | $20.14 | $12.80 | 3,509,720 |
| 2019-03-18 | $19.33 | $19.76 | $19.25 | $19.71 | $12.52 | 2,324,380 |
| 2019-03-15 | $19.06 | $19.42 | $19.06 | $19.26 | $12.24 | 2,078,740 |
| 2019-03-14 | $19.95 | $19.96 | $18.68 | $19.05 | $12.10 | 2,967,800 |
| 2019-03-13 | $20.21 | $20.63 | $19.75 | $19.92 | $12.66 | 3,870,670 |
| 2019-03-12 | $20.13 | $20.45 | $19.77 | $20.18 | $12.82 | 4,088,640 |
| 2019-03-11 | $19.17 | $19.77 | $19.17 | $19.77 | $12.56 | 2,670,850 |
| 2019-03-08 | $20.39 | $20.53 | $19.06 | $19.15 | $12.17 | 4,529,670 |
| 2019-03-07 | $20.74 | $21.20 | $20.36 | $20.80 | $13.22 | 5,554,980 |
| 2019-03-06 | $20.00 | $20.88 | $19.67 | $20.86 | $13.25 | 6,416,710 |
| 2019-03-05 | $19.48 | $19.87 | $19.38 | $19.80 | $12.58 | 3,456,760 |
| 2019-03-04 | $19.95 | $20.18 | $19.61 | $19.71 | $12.52 | 5,066,840 |
| 2019-03-01 | $19.25 | $19.78 | $19.12 | $19.70 | $12.52 | 4,202,020 |
| 2019-02-28 | $19.24 | $19.37 | $19.06 | $19.18 | $12.19 | 2,000,840 |
| 2019-02-27 | $19.58 | $19.58 | $19.05 | $19.26 | $12.24 | 3,318,180 |
| 2019-02-26 | $19.80 | $19.81 | $19.05 | $19.33 | $12.28 | 5,416,710 |
| 2019-02-25 | $19.21 | $19.96 | $19.02 | $19.80 | $12.58 | 5,817,690 |
| 2019-02-22 | $18.94 | $19.39 | $18.68 | $19.12 | $12.15 | 3,809,520 |
| 2019-02-21 | $19.25 | $19.59 | $18.74 | $18.92 | $12.02 | 5,664,010 |
| 2019-02-20 | $18.34 | $19.99 | $18.02 | $19.60 | $12.45 | 7,867,770 |
| 2019-02-19 | $17.64 | $18.46 | $17.44 | $18.29 | $11.62 | 5,395,230 |
| 2019-02-18 | $17.19 | $17.60 | $17.18 | $17.58 | $11.17 | 3,443,390 |
| 2019-02-15 | $17.09 | $17.29 | $17.08 | $17.18 | $10.92 | 2,473,850 |
| 2019-02-14 | $17.38 | $17.38 | $16.93 | $17.09 | $10.86 | 3,319,620 |
| 2019-02-13 | $17.20 | $17.45 | $17.08 | $17.36 | $11.03 | 2,343,030 |
| 2019-02-12 | $17.21 | $17.37 | $17.00 | $17.23 | $10.95 | 1,845,270 |
| 2019-02-11 | $16.65 | $17.28 | $16.60 | $17.06 | $10.84 | 2,448,550 |
| 2019-02-08 | $16.63 | $16.63 | $16.63 | $16.63 | $10.57 | 0 |
| 2019-02-07 | $16.63 | $16.63 | $16.63 | $16.63 | $10.57 | 0 |
| 2019-02-06 | $16.63 | $16.63 | $16.63 | $16.63 | $10.57 | 0 |
| 2019-02-05 | $16.63 | $16.63 | $16.63 | $16.63 | $10.57 | 0 |
| 2019-02-04 | $16.63 | $16.63 | $16.63 | $16.63 | $10.57 | 0 |
| 2019-02-01 | $16.39 | $17.00 | $16.22 | $16.63 | $10.57 | 2,275,730 |
| 2019-01-31 | $16.01 | $16.43 | $15.90 | $16.37 | $10.40 | 3,070,060 |
| 2019-01-30 | $17.68 | $17.98 | $16.37 | $16.37 | $10.40 | 6,183,420 |
| 2019-01-29 | $16.78 | $18.60 | $16.61 | $18.19 | $11.56 | 7,375,410 |
| 2019-01-28 | $18.20 | $18.20 | $16.51 | $16.91 | $10.74 | 3,815,290 |
| 2019-01-25 | $18.22 | $18.36 | $18.00 | $18.06 | $11.48 | 1,468,160 |
| 2019-01-24 | $18.46 | $18.56 | $18.18 | $18.22 | $11.58 | 1,787,440 |
| 2019-01-23 | $18.63 | $18.83 | $18.46 | $18.51 | $11.76 | 2,289,050 |
| 2019-01-22 | $18.59 | $18.92 | $18.30 | $18.71 | $11.89 | 3,570,590 |
| 2019-01-21 | $18.05 | $19.28 | $18.00 | $18.63 | $11.84 | 4,386,680 |
| 2019-01-18 | $18.09 | $18.16 | $17.90 | $17.98 | $11.42 | 1,684,700 |
| 2019-01-17 | $18.23 | $18.27 | $18.07 | $18.09 | $11.49 | 1,489,720 |
| 2019-01-16 | $18.34 | $18.42 | $18.12 | $18.18 | $11.55 | 2,235,560 |
| 2019-01-15 | $18.55 | $18.57 | $18.03 | $18.43 | $11.71 | 2,616,130 |
| 2019-01-14 | $18.44 | $18.84 | $18.33 | $18.56 | $11.79 | 2,552,020 |
| 2019-01-11 | $18.45 | $18.62 | $18.21 | $18.43 | $11.71 | 3,034,640 |
| 2019-01-10 | $18.93 | $19.00 | $18.48 | $18.55 | $11.79 | 3,837,850 |
| 2019-01-09 | $19.15 | $19.88 | $19.06 | $19.15 | $12.17 | 5,303,280 |
| 2019-01-08 | $18.94 | $19.17 | $18.82 | $19.08 | $12.12 | 2,743,820 |
| 2019-01-07 | $19.03 | $19.28 | $18.86 | $18.94 | $12.03 | 3,542,920 |
| 2019-01-04 | $18.50 | $19.09 | $18.22 | $18.98 | $12.06 | 3,711,350 |
| 2019-01-03 | $18.33 | $18.80 | $18.08 | $18.67 | $11.86 | 3,426,020 |
| 2019-01-02 | $18.66 | $18.86 | $18.11 | $18.40 | $11.69 | 3,327,900 |
| 2019-01-01 | $18.66 | $18.66 | $18.66 | $18.66 | $11.86 | 0 |
| 2018-12-31 | $18.66 | $18.66 | $18.66 | $18.66 | $11.86 | 0 |
| 2018-12-28 | $19.29 | $19.48 | $18.60 | $18.66 | $11.86 | 5,857,340 |
| 2018-12-27 | $18.45 | $20.10 | $18.45 | $19.52 | $12.40 | 9,256,380 |
| 2018-12-26 | $18.02 | $18.80 | $18.00 | $18.47 | $11.74 | 4,224,280 |
| 2018-12-25 | $18.81 | $18.82 | $17.85 | $18.17 | $11.55 | 4,262,190 |
| 2018-12-24 | $18.70 | $19.08 | $18.41 | $19.01 | $12.08 | 3,606,600 |
| 2018-12-21 | $19.44 | $19.48 | $18.80 | $18.95 | $12.04 | 4,352,810 |
| 2018-12-20 | $19.70 | $19.86 | $19.20 | $19.55 | $12.42 | 5,250,300 |
| 2018-12-19 | $19.20 | $20.68 | $19.12 | $19.93 | $12.66 | 8,638,560 |
| 2018-12-18 | $19.07 | $19.22 | $18.80 | $19.09 | $12.13 | 4,046,910 |
| 2018-12-17 | $20.00 | $20.07 | $18.93 | $19.22 | $12.21 | 5,113,590 |
| 2018-12-14 | $20.25 | $20.56 | $19.74 | $19.77 | $12.56 | 5,980,160 |
| 2018-12-13 | $20.39 | $20.85 | $19.81 | $20.34 | $12.92 | 8,548,210 |
| 2018-12-12 | $21.00 | $21.60 | $20.60 | $20.60 | $13.09 | 13,987,950 |
| 2018-12-11 | $22.68 | $22.68 | $22.68 | $22.68 | $14.41 | 5,018,500 |
| 2018-12-10 | $21.65 | $25.40 | $21.65 | $25.20 | $16.01 | 20,407,810 |
| 2018-12-07 | $24.06 | $24.06 | $24.06 | $24.06 | $15.29 | 211,700 |
| 2018-12-06 | $26.73 | $26.73 | $26.73 | $26.73 | $16.98 | 159,700 |
| 2018-12-05 | $29.70 | $29.70 | $29.70 | $29.70 | $18.87 | 330,400 |
| 2018-12-04 | $29.80 | $33.00 | $27.18 | $33.00 | $20.97 | 4,908,280 |
| 2018-12-03 | $30.99 | $30.99 | $29.62 | $30.20 | $19.19 | 2,669,910 |
| 2018-11-30 | $29.20 | $32.18 | $28.61 | $31.80 | $20.21 | 1,452,320 |
| 2018-11-29 | $29.66 | $29.70 | $29.20 | $29.25 | $18.59 | 329,100 |
| 2018-11-28 | $29.68 | $29.68 | $29.13 | $29.50 | $18.74 | 277,160 |
| 2018-11-27 | $29.80 | $29.80 | $29.36 | $29.61 | $18.81 | 479,160 |
| 2018-11-26 | $29.66 | $29.86 | $29.21 | $29.70 | $18.87 | 607,980 |
| 2018-11-23 | $29.89 | $29.89 | $29.39 | $29.42 | $18.69 | 608,700 |
| 2018-11-22 | $29.99 | $30.09 | $29.30 | $29.48 | $18.73 | 634,970 |
| 2018-11-21 | $29.89 | $30.49 | $29.03 | $29.80 | $18.94 | 1,639,560 |
| 2018-11-20 | $27.48 | $30.07 | $26.81 | $29.98 | $19.05 | 2,926,600 |
| 2018-11-19 | $27.75 | $27.86 | $27.31 | $27.34 | $17.37 | 468,820 |
| 2018-11-16 | $27.64 | $27.94 | $27.63 | $27.75 | $17.63 | 414,020 |
| 2018-11-15 | $27.92 | $28.14 | $27.41 | $27.73 | $17.62 | 589,690 |
| 2018-11-14 | $27.71 | $27.96 | $27.50 | $27.96 | $17.77 | 673,360 |
| 2018-11-13 | $27.90 | $28.07 | $27.30 | $27.80 | $17.66 | 1,216,120 |
| 2018-11-12 | $27.90 | $28.19 | $27.71 | $28.15 | $17.89 | 1,892,760 |
| 2018-11-09 | $28.46 | $28.46 | $27.41 | $27.91 | $17.73 | 1,133,260 |
| 2018-11-08 | $27.62 | $27.95 | $27.53 | $27.92 | $17.74 | 1,127,760 |
| 2018-11-07 | $27.30 | $27.65 | $27.10 | $27.62 | $17.55 | 903,220 |
| 2018-11-06 | $26.50 | $27.30 | $26.33 | $27.30 | $17.35 | 1,322,560 |
| 2018-11-05 | $26.71 | $26.88 | $26.28 | $26.47 | $16.82 | 2,685,440 |
| 2018-11-02 | $26.35 | $26.86 | $26.35 | $26.70 | $16.97 | 1,216,500 |
| 2018-11-01 | $25.96 | $26.30 | $25.81 | $26.25 | $16.68 | 1,184,180 |
| 2018-10-31 | $25.56 | $26.20 | $25.53 | $25.96 | $16.50 | 944,700 |
| 2018-10-30 | $25.40 | $25.84 | $25.10 | $25.55 | $16.23 | 698,680 |
| 2018-10-29 | $25.50 | $25.65 | $25.35 | $25.37 | $16.12 | 390,160 |
| 2018-10-26 | $25.71 | $25.84 | $25.35 | $25.70 | $16.33 | 757,260 |
| 2018-10-25 | $25.95 | $25.95 | $25.40 | $25.57 | $16.25 | 986,850 |
| 2018-10-24 | $25.80 | $26.25 | $25.63 | $26.15 | $16.62 | 1,306,740 |
| 2018-10-23 | $25.50 | $25.98 | $25.19 | $25.90 | $16.46 | 1,046,000 |
| 2018-10-22 | $24.73 | $25.59 | $24.71 | $25.49 | $16.20 | 960,860 |
| 2018-10-19 | $24.55 | $25.09 | $24.50 | $24.73 | $15.71 | 700,880 |
| 2018-10-18 | $24.62 | $24.78 | $24.34 | $24.56 | $15.61 | 417,980 |
| 2018-10-17 | $24.63 | $24.85 | $24.40 | $24.62 | $15.64 | 307,260 |
| 2018-10-16 | $24.85 | $24.96 | $24.30 | $24.58 | $15.62 | 424,100 |
| 2018-10-15 | $24.89 | $25.20 | $24.65 | $24.85 | $15.79 | 715,180 |
| 2018-10-12 | $24.92 | $24.97 | $24.17 | $24.87 | $15.80 | 1,416,160 |
| 2018-10-11 | $24.52 | $24.99 | $24.10 | $24.95 | $15.85 | 1,664,970 |
| 2018-10-10 | $24.58 | $25.00 | $24.58 | $24.98 | $15.87 | 502,080 |
| 2018-10-09 | $24.52 | $24.86 | $24.50 | $24.59 | $15.62 | 399,140 |
| 2018-10-08 | $24.62 | $24.81 | $24.21 | $24.45 | $15.54 | 573,100 |
| 2018-10-05 | $24.68 | $24.68 | $24.68 | $24.68 | $15.68 | 0 |
| 2018-10-04 | $24.68 | $24.68 | $24.68 | $24.68 | $15.68 | 0 |
| 2018-10-03 | $24.68 | $24.68 | $24.68 | $24.68 | $15.68 | 0 |
| 2018-10-02 | $24.68 | $24.68 | $24.68 | $24.68 | $15.68 | 0 |
| 2018-10-01 | $24.68 | $24.68 | $24.68 | $24.68 | $15.68 | 0 |
| 2018-09-28 | $24.55 | $24.95 | $24.50 | $24.68 | $15.68 | 1,169,060 |
| 2018-09-27 | $24.61 | $24.75 | $24.48 | $24.50 | $15.57 | 824,920 |
| 2018-09-26 | $24.40 | $24.78 | $24.13 | $24.65 | $15.66 | 1,618,220 |
| 2018-09-25 | $23.61 | $24.48 | $23.55 | $24.41 | $15.51 | 1,256,720 |
| 2018-09-24 | $23.61 | $23.61 | $23.61 | $23.61 | $15.00 | 0 |
| 2018-09-21 | $23.51 | $23.92 | $23.32 | $23.61 | $15.00 | 830,940 |
| 2018-09-20 | $23.38 | $23.64 | $23.24 | $23.56 | $14.97 | 830,240 |
| 2018-09-19 | $23.39 | $23.50 | $23.16 | $23.37 | $14.85 | 1,294,390 |
| 2018-09-18 | $23.21 | $23.51 | $23.21 | $23.38 | $14.86 | 447,960 |
| 2018-09-17 | $23.51 | $23.51 | $23.11 | $23.17 | $14.72 | 655,360 |
| 2018-09-14 | $23.00 | $23.68 | $22.90 | $23.51 | $14.94 | 1,380,890 |
| 2018-09-13 | $22.76 | $23.18 | $22.65 | $22.87 | $14.53 | 1,100,380 |
| 2018-09-12 | $23.23 | $23.34 | $22.60 | $22.70 | $14.42 | 1,210,160 |
| 2018-09-11 | $23.23 | $23.29 | $23.02 | $23.20 | $14.74 | 570,720 |
| 2018-09-10 | $23.29 | $23.50 | $23.00 | $23.23 | $14.76 | 1,184,120 |
| 2018-09-07 | $22.42 | $23.38 | $22.42 | $23.29 | $14.80 | 1,993,540 |
| 2018-09-06 | $22.50 | $22.90 | $22.24 | $22.38 | $14.22 | 918,080 |
| 2018-09-05 | $22.58 | $22.80 | $22.50 | $22.50 | $14.30 | 752,450 |
| 2018-09-04 | $21.94 | $22.92 | $21.90 | $22.58 | $14.35 | 1,384,040 |
| 2018-09-03 | $21.19 | $21.94 | $21.18 | $21.93 | $13.93 | 920,320 |
| 2018-08-31 | $21.39 | $21.57 | $21.16 | $21.18 | $13.46 | 975,480 |
| 2018-08-30 | $21.33 | $21.85 | $21.00 | $21.39 | $13.59 | 1,089,260 |
| 2018-08-29 | $20.82 | $21.58 | $20.82 | $21.33 | $13.55 | 1,482,590 |
| 2018-08-28 | $20.53 | $20.83 | $20.33 | $20.81 | $13.22 | 1,269,360 |
| 2018-08-27 | $20.23 | $20.57 | $20.03 | $20.53 | $13.05 | 853,880 |
| 2018-08-24 | $20.18 | $20.29 | $20.04 | $20.23 | $12.85 | 540,020 |
| 2018-08-23 | $20.22 | $20.35 | $19.95 | $20.18 | $12.82 | 501,840 |
| 2018-08-22 | $20.50 | $20.56 | $20.21 | $20.21 | $12.84 | 306,700 |
| 2018-08-21 | $20.63 | $20.80 | $20.20 | $20.50 | $13.03 | 490,560 |
| 2018-08-20 | $20.22 | $20.65 | $20.22 | $20.58 | $13.08 | 578,200 |
| 2018-08-17 | $20.31 | $20.55 | $20.15 | $20.18 | $12.82 | 554,200 |
| 2018-08-16 | $20.29 | $20.50 | $20.04 | $20.34 | $12.92 | 559,280 |
| 2018-08-15 | $20.48 | $20.50 | $20.29 | $20.35 | $12.93 | 754,100 |
| 2018-08-14 | $21.50 | $21.50 | $20.58 | $20.61 | $13.10 | 1,013,320 |
| 2018-08-13 | $21.20 | $21.75 | $20.49 | $21.39 | $13.59 | 1,652,600 |
| 2018-08-10 | $23.00 | $23.00 | $21.40 | $21.49 | $13.66 | 2,352,640 |
| 2018-08-09 | $21.30 | $22.59 | $21.01 | $22.12 | $14.06 | 4,145,160 |
| 2018-08-08 | $20.90 | $21.38 | $20.62 | $21.30 | $13.53 | 2,302,270 |
| 2018-08-07 | $21.24 | $21.24 | $20.61 | $20.91 | $13.29 | 1,676,480 |
| 2018-08-06 | $21.46 | $21.90 | $20.59 | $21.13 | $13.43 | 3,038,880 |
| 2018-08-03 | $20.99 | $22.38 | $20.66 | $21.46 | $13.64 | 4,871,440 |
| 2018-08-02 | $20.59 | $21.10 | $20.46 | $20.95 | $13.31 | 2,998,170 |
| 2018-08-01 | $20.09 | $20.85 | $20.02 | $20.71 | $13.16 | 1,773,840 |
| 2018-07-31 | $19.95 | $20.10 | $19.89 | $20.00 | $12.71 | 238,260 |
| 2018-07-30 | $19.85 | $19.99 | $19.79 | $19.87 | $12.63 | 249,940 |
| 2018-07-27 | $19.70 | $20.21 | $19.70 | $19.91 | $12.65 | 221,380 |
| 2018-07-26 | $20.11 | $20.30 | $19.94 | $20.03 | $12.73 | 329,140 |
| 2018-07-25 | $20.22 | $20.40 | $20.10 | $20.14 | $12.80 | 400,640 |
| 2018-07-24 | $20.45 | $20.46 | $19.95 | $20.23 | $12.85 | 1,311,580 |
| 2018-07-23 | $20.61 | $20.98 | $20.31 | $20.40 | $12.96 | 711,000 |
| 2018-07-20 | $20.58 | $21.05 | $20.39 | $20.78 | $13.20 | 1,018,520 |
| 2018-07-19 | $20.27 | $20.70 | $20.11 | $20.58 | $13.08 | 887,940 |
| 2018-07-18 | $19.82 | $20.45 | $19.70 | $20.11 | $12.78 | 831,660 |
| 2018-07-17 | $19.34 | $19.77 | $19.25 | $19.70 | $12.52 | 487,420 |
| 2018-07-16 | $19.77 | $20.50 | $19.20 | $19.34 | $12.29 | 2,038,200 |
| 2018-07-13 | $19.26 | $19.60 | $19.08 | $19.38 | $12.31 | 543,730 |
| 2018-07-12 | $18.68 | $19.30 | $18.68 | $19.20 | $12.20 | 486,000 |
| 2018-07-11 | $18.76 | $18.76 | $18.27 | $18.68 | $11.87 | 396,640 |
| 2018-07-10 | $18.84 | $18.89 | $18.70 | $18.86 | $11.98 | 247,760 |
| 2018-07-09 | $18.64 | $18.88 | $18.59 | $18.87 | $11.99 | 263,820 |
| 2018-07-06 | $18.34 | $18.79 | $18.15 | $18.54 | $11.78 | 548,250 |
| 2018-07-05 | $18.39 | $18.70 | $18.28 | $18.36 | $11.67 | 367,980 |
| 2018-07-04 | $18.55 | $18.68 | $18.30 | $18.39 | $11.69 | 493,420 |
| 2018-07-03 | $18.35 | $18.76 | $18.25 | $18.71 | $11.89 | 443,680 |
| 2018-07-02 | $18.58 | $18.86 | $18.21 | $18.36 | $11.67 | 481,980 |
| 2018-06-29 | $18.30 | $18.80 | $18.16 | $18.69 | $11.88 | 411,560 |
| 2018-06-28 | $18.68 | $18.68 | $18.31 | $18.31 | $11.63 | 230,580 |
| 2018-06-27 | $18.29 | $18.54 | $18.21 | $18.40 | $11.69 | 367,020 |
| 2018-06-26 | $17.97 | $18.39 | $17.66 | $18.30 | $11.63 | 383,360 |
| 2018-06-25 | $17.88 | $18.17 | $17.88 | $18.03 | $11.46 | 411,200 |
| 2018-06-22 | $16.81 | $17.92 | $16.81 | $17.84 | $11.34 | 538,680 |
| 2018-06-21 | $17.92 | $18.30 | $17.58 | $17.60 | $11.18 | 646,650 |
| 2018-06-20 | $17.77 | $18.11 | $17.14 | $18.00 | $11.44 | 757,870 |
| 2018-06-19 | $19.66 | $19.66 | $17.81 | $17.81 | $11.32 | 999,800 |
| 2018-06-18 | $19.79 | $19.79 | $19.79 | $19.79 | $12.57 | 0 |
| 2018-06-15 | $20.39 | $20.43 | $19.66 | $19.79 | $12.57 | 874,100 |
| 2018-06-14 | $20.08 | $20.46 | $20.08 | $20.41 | $12.97 | 694,240 |
| 2018-06-13 | $20.48 | $20.55 | $20.05 | $20.10 | $12.77 | 664,740 |
| 2018-06-12 | $20.26 | $20.60 | $19.98 | $20.47 | $13.01 | 1,117,110 |
| 2018-06-11 | $20.87 | $21.19 | $20.24 | $20.42 | $12.98 | 1,296,600 |
| 2018-06-08 | $21.00 | $21.20 | $20.77 | $20.85 | $13.25 | 1,091,070 |
| 2018-06-07 | $21.57 | $21.58 | $21.04 | $21.11 | $13.41 | 1,923,200 |
| 2018-06-06 | $21.40 | $21.44 | $21.13 | $21.42 | $13.61 | 1,583,850 |
| 2018-06-05 | $21.33 | $21.54 | $21.11 | $21.49 | $13.66 | 2,305,570 |
| 2018-06-04 | $20.88 | $21.68 | $20.71 | $21.54 | $13.69 | 3,522,350 |
| 2018-06-01 | $20.60 | $21.70 | $20.49 | $21.01 | $13.35 | 1,767,460 |
| 2018-05-31 | $20.15 | $20.60 | $20.01 | $20.57 | $13.07 | 1,108,280 |
| 2018-05-30 | $20.47 | $20.66 | $19.85 | $20.05 | $12.74 | 1,513,280 |
| 2018-05-29 | $20.65 | $20.98 | $20.45 | $20.66 | $13.13 | 824,620 |
| 2018-05-28 | $21.42 | $21.57 | $20.50 | $20.65 | $13.12 | 1,322,710 |
| 2018-05-25 | $20.84 | $21.54 | $20.80 | $21.37 | $13.58 | 2,271,680 |
| 2018-05-24 | $20.95 | $21.57 | $20.80 | $20.95 | $13.31 | 974,000 |
| 2018-05-23 | $30.11 | $30.97 | $29.40 | $29.92 | $13.35 | 1,235,220 |
| 2018-05-22 | $30.16 | $30.46 | $29.86 | $30.18 | $13.47 | 833,520 |
| 2018-05-21 | $29.11 | $30.49 | $29.10 | $30.16 | $13.46 | 1,578,040 |
| 2018-05-18 | $29.00 | $29.25 | $28.51 | $29.04 | $12.96 | 562,010 |
| 2018-05-17 | $29.10 | $29.45 | $28.82 | $28.91 | $12.90 | 583,000 |
| 2018-05-16 | $28.91 | $28.91 | $28.55 | $28.69 | $12.80 | 466,600 |
| 2018-05-15 | $28.13 | $29.00 | $28.02 | $28.91 | $12.90 | 694,400 |
| 2018-05-14 | $28.10 | $28.50 | $28.10 | $28.11 | $12.54 | 413,300 |
| 2018-05-11 | $28.88 | $29.09 | $28.06 | $28.13 | $12.55 | 625,900 |
| 2018-05-10 | $28.68 | $29.40 | $28.61 | $28.89 | $12.89 | 648,500 |
| 2018-05-09 | $28.18 | $28.77 | $27.92 | $28.49 | $12.71 | 506,800 |
| 2018-05-08 | $27.99 | $28.25 | $27.81 | $28.10 | $12.54 | 450,700 |
| 2018-05-07 | $27.32 | $28.00 | $27.30 | $27.99 | $12.49 | 375,490 |
| 2018-05-04 | $27.09 | $27.63 | $27.09 | $27.46 | $12.25 | 248,300 |
| 2018-05-03 | $26.79 | $27.44 | $26.58 | $27.37 | $12.21 | 313,390 |
| 2018-05-02 | $27.03 | $27.29 | $26.74 | $26.90 | $12.00 | 276,400 |
| 2018-05-01 | $27.02 | $27.02 | $27.02 | $27.02 | $12.06 | 0 |
| 2018-04-30 | $27.02 | $27.02 | $27.02 | $27.02 | $12.06 | 0 |
| 2018-04-27 | $27.29 | $27.50 | $26.88 | $27.02 | $12.06 | 282,400 |
| 2018-04-26 | $28.00 | $28.05 | $27.09 | $27.16 | $12.12 | 427,100 |
| 2018-04-25 | $27.60 | $28.35 | $27.40 | $28.16 | $12.57 | 454,890 |
| 2018-04-24 | $27.06 | $27.90 | $27.02 | $27.86 | $12.43 | 385,790 |
| 2018-04-23 | $26.80 | $27.30 | $26.78 | $27.02 | $12.06 | 219,400 |
| 2018-04-20 | $27.38 | $27.67 | $26.51 | $26.86 | $11.99 | 523,670 |
| 2018-04-19 | $28.07 | $28.20 | $27.51 | $27.60 | $12.32 | 419,200 |
| 2018-04-18 | $27.88 | $28.49 | $27.06 | $28.00 | $12.50 | 554,800 |
| 2018-04-17 | $29.18 | $29.55 | $27.66 | $27.82 | $12.42 | 701,680 |
| 2018-04-16 | $29.32 | $29.57 | $28.72 | $29.20 | $13.03 | 580,200 |
| 2018-04-13 | $29.55 | $29.80 | $29.20 | $29.44 | $13.14 | 560,080 |
| 2018-04-12 | $29.32 | $29.65 | $29.05 | $29.36 | $13.10 | 873,480 |
| 2018-04-11 | $28.21 | $29.94 | $28.21 | $29.72 | $13.26 | 1,561,660 |
| 2018-04-10 | $28.60 | $28.73 | $27.81 | $28.30 | $12.63 | 550,500 |
| 2018-04-09 | $28.21 | $28.73 | $27.69 | $28.65 | $12.79 | 593,000 |
| 2018-04-06 | $28.37 | $28.37 | $28.37 | $28.37 | $12.66 | 0 |
| 2018-04-05 | $28.37 | $28.37 | $28.37 | $28.37 | $12.66 | 0 |
| 2018-04-04 | $28.52 | $28.75 | $28.33 | $28.37 | $12.66 | 456,880 |
| 2018-04-03 | $28.50 | $28.80 | $27.89 | $28.29 | $12.62 | 788,700 |
| 2018-04-02 | $29.43 | $29.72 | $28.88 | $28.89 | $12.89 | 755,540 |
| 2018-03-30 | $29.06 | $29.59 | $29.05 | $29.50 | $13.16 | 786,680 |
| 2018-03-29 | $28.90 | $29.11 | $28.51 | $29.04 | $12.96 | 582,700 |
| 2018-03-28 | $29.47 | $29.47 | $28.65 | $28.72 | $12.82 | 1,178,300 |
| 2018-03-27 | $29.01 | $29.85 | $29.01 | $29.84 | $13.32 | 2,103,210 |
| 2018-03-26 | $28.01 | $29.99 | $27.56 | $29.96 | $13.37 | 1,641,450 |
| 2018-03-23 | $28.51 | $29.17 | $27.00 | $28.44 | $12.69 | 1,190,000 |
| 2018-03-22 | $28.46 | $29.58 | $28.46 | $29.50 | $13.16 | 911,060 |
| 2018-03-21 | $28.66 | $29.88 | $28.28 | $28.45 | $12.70 | 1,142,600 |
| 2018-03-20 | $28.03 | $28.60 | $27.96 | $28.55 | $12.74 | 574,900 |
| 2018-03-19 | $28.48 | $28.53 | $28.03 | $28.31 | $12.63 | 634,810 |
| 2018-03-16 | $27.17 | $28.33 | $27.08 | $28.19 | $12.58 | 951,230 |
| 2018-03-15 | $27.93 | $27.97 | $26.50 | $27.14 | $12.11 | 658,090 |
| 2018-03-14 | $28.22 | $28.43 | $28.02 | $28.04 | $12.51 | 340,300 |
| 2018-03-13 | $28.58 | $28.68 | $27.88 | $28.41 | $12.68 | 724,400 |
| 2018-03-12 | $28.31 | $28.88 | $28.26 | $28.53 | $12.73 | 613,230 |
| 2018-03-09 | $27.68 | $28.28 | $27.52 | $28.26 | $12.61 | 538,330 |
| 2018-03-08 | $27.24 | $27.89 | $27.01 | $27.72 | $12.37 | 521,600 |
| 2018-03-07 | $27.11 | $27.58 | $27.10 | $27.24 | $12.16 | 404,990 |
| 2018-03-06 | $26.95 | $27.60 | $26.93 | $27.41 | $12.23 | 489,800 |
| 2018-03-05 | $26.99 | $27.09 | $26.62 | $26.95 | $12.03 | 398,400 |
| 2018-03-02 | $26.78 | $27.13 | $26.58 | $26.64 | $11.89 | 349,100 |
| 2018-03-01 | $26.77 | $27.00 | $26.69 | $27.00 | $12.05 | 360,000 |
| 2018-02-28 | $26.93 | $27.00 | $26.70 | $26.78 | $11.95 | 326,300 |
| 2018-02-27 | $26.98 | $27.30 | $26.81 | $26.96 | $12.03 | 308,300 |
| 2018-02-26 | $26.52 | $27.40 | $26.35 | $27.17 | $12.12 | 453,240 |
| 2018-02-23 | $26.20 | $26.37 | $26.02 | $26.32 | $11.75 | 169,600 |
| 2018-02-22 | $26.33 | $26.44 | $26.03 | $26.20 | $11.69 | 328,300 |
| 2018-02-21 | $25.99 | $25.99 | $25.99 | $25.99 | $11.60 | 0 |
| 2018-02-20 | $25.99 | $25.99 | $25.99 | $25.99 | $11.60 | 0 |
| 2018-02-19 | $25.99 | $25.99 | $25.99 | $25.99 | $11.60 | 0 |
| 2018-02-16 | $25.99 | $25.99 | $25.99 | $25.99 | $11.60 | 0 |
| 2018-02-15 | $25.99 | $25.99 | $25.99 | $25.99 | $11.60 | 0 |
| 2018-02-14 | $25.95 | $26.09 | $25.83 | $25.99 | $11.60 | 194,000 |
| 2018-02-13 | $25.95 | $26.59 | $25.80 | $25.90 | $11.56 | 322,600 |
| 2018-02-12 | $25.49 | $26.16 | $24.95 | $25.99 | $11.60 | 546,680 |
| 2018-02-09 | $24.81 | $25.18 | $24.60 | $24.95 | $11.13 | 432,000 |
| 2018-02-08 | $24.54 | $25.96 | $24.54 | $25.50 | $11.38 | 450,500 |
| 2018-02-07 | $25.98 | $25.98 | $23.55 | $25.26 | $11.27 | 807,300 |
| 2018-02-06 | $26.54 | $26.94 | $24.49 | $24.60 | $10.98 | 787,810 |
| 2018-02-05 | $27.80 | $28.27 | $26.72 | $27.20 | $12.14 | 1,037,970 |
| 2018-02-02 | $28.51 | $29.30 | $28.51 | $28.51 | $12.72 | 1,504,390 |
| 2018-02-01 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-31 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-30 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-29 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-26 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-25 | $31.68 | $31.68 | $31.68 | $31.68 | $14.14 | 0 |
| 2018-01-24 | $31.78 | $31.85 | $31.02 | $31.68 | $14.14 | 610,940 |
| 2018-01-23 | $32.00 | $32.30 | $31.55 | $31.71 | $14.15 | 669,680 |
| 2018-01-22 | $31.11 | $32.19 | $30.87 | $32.09 | $14.32 | 1,248,980 |
| 2018-01-19 | $30.90 | $31.40 | $30.88 | $31.12 | $13.89 | 632,490 |
| 2018-01-18 | $30.86 | $31.40 | $30.86 | $31.06 | $13.86 | 740,900 |
| 2018-01-17 | $30.24 | $30.94 | $30.04 | $30.86 | $13.77 | 732,700 |
| 2018-01-16 | $29.95 | $30.41 | $29.72 | $30.34 | $13.54 | 712,170 |
| 2018-01-15 | $30.33 | $30.33 | $29.01 | $29.16 | $13.01 | 677,100 |
| 2018-01-12 | $30.88 | $30.91 | $30.31 | $30.50 | $13.61 | 467,100 |
| 2018-01-11 | $30.53 | $31.10 | $30.44 | $30.88 | $13.78 | 570,790 |
| 2018-01-10 | $31.35 | $31.40 | $30.50 | $30.73 | $13.71 | 581,630 |
| 2018-01-09 | $30.85 | $31.50 | $30.73 | $31.39 | $14.01 | 644,800 |
| 2018-01-08 | $31.00 | $31.20 | $30.68 | $30.94 | $13.81 | 466,300 |
| 2018-01-05 | $30.53 | $30.98 | $30.53 | $30.97 | $13.82 | 427,510 |
| 2018-01-04 | $30.52 | $30.95 | $30.45 | $30.61 | $13.66 | 438,430 |
| 2018-01-03 | $30.67 | $30.91 | $30.35 | $30.73 | $13.71 | 482,350 |
| 2018-01-02 | $30.50 | $30.80 | $30.22 | $30.70 | $13.70 | 556,290 |
| 2018-01-01 | $30.44 | $30.44 | $30.44 | $30.44 | $13.58 | 0 |
| 2017-12-29 | $30.20 | $30.48 | $30.03 | $30.44 | $13.58 | 321,390 |
| 2017-12-28 | $30.11 | $30.39 | $29.63 | $30.25 | $13.50 | 494,740 |
| 2017-12-27 | $29.88 | $30.36 | $29.78 | $29.91 | $13.35 | 351,250 |
| 2017-12-26 | $29.06 | $30.17 | $29.06 | $30.02 | $13.40 | 564,680 |
| 2017-12-25 | $29.63 | $29.96 | $28.84 | $29.15 | $13.01 | 389,210 |
| 2017-12-22 | $30.09 | $30.25 | $29.79 | $29.92 | $13.35 | 296,770 |
| 2017-12-21 | $30.04 | $30.53 | $29.63 | $30.17 | $13.46 | 404,620 |
| 2017-12-20 | $30.69 | $31.33 | $30.16 | $30.28 | $13.51 | 304,940 |
| 2017-12-19 | $30.40 | $31.15 | $30.40 | $30.84 | $13.76 | 348,080 |
| 2017-12-18 | $30.58 | $30.70 | $30.26 | $30.33 | $13.54 | 286,600 |
| 2017-12-15 | $30.60 | $30.71 | $30.30 | $30.61 | $13.66 | 257,860 |
| 2017-12-14 | $30.69 | $30.87 | $30.49 | $30.77 | $13.73 | 187,550 |
| 2017-12-13 | $30.30 | $30.75 | $30.16 | $30.69 | $13.70 | 302,930 |
| 2017-12-12 | $31.13 | $31.13 | $30.35 | $30.36 | $13.55 | 290,100 |
| 2017-12-11 | $30.89 | $31.07 | $30.79 | $30.97 | $13.82 | 269,900 |
| 2017-12-08 | $30.23 | $30.83 | $30.15 | $30.77 | $13.73 | 390,060 |
| 2017-12-07 | $30.23 | $30.35 | $30.00 | $30.14 | $13.45 | 281,160 |
| 2017-12-06 | $29.60 | $30.43 | $29.60 | $30.23 | $13.49 | 389,460 |
| 2017-12-05 | $31.28 | $31.57 | $29.61 | $29.82 | $13.31 | 763,500 |
| 2017-12-04 | $33.35 | $33.35 | $31.22 | $31.41 | $14.02 | 625,760 |
| 2017-12-01 | $33.14 | $33.46 | $33.10 | $33.42 | $14.91 | 296,100 |
| 2017-11-30 | $33.22 | $33.48 | $33.08 | $33.14 | $14.79 | 304,100 |
| 2017-11-29 | $33.22 | $33.36 | $32.91 | $33.12 | $14.78 | 326,600 |
| 2017-11-28 | $32.82 | $33.41 | $32.82 | $33.38 | $14.90 | 288,300 |
| 2017-11-27 | $33.31 | $33.40 | $32.88 | $33.00 | $14.73 | 277,200 |
| 2017-11-24 | $33.44 | $33.70 | $33.05 | $33.38 | $14.90 | 497,000 |
| 2017-11-23 | $34.18 | $34.20 | $33.02 | $33.67 | $15.03 | 906,900 |
| 2017-11-22 | $34.50 | $34.98 | $33.80 | $34.23 | $15.28 | 721,450 |
| 2017-11-21 | $35.74 | $35.87 | $33.98 | $34.47 | $15.38 | 931,900 |
| 2017-11-20 | $34.75 | $35.96 | $34.01 | $35.67 | $15.92 | 673,100 |
| 2017-11-17 | $37.58 | $37.68 | $34.11 | $34.92 | $15.58 | 1,614,180 |
| 2017-11-16 | $38.01 | $38.50 | $37.56 | $37.62 | $16.79 | 686,180 |
| 2017-11-15 | $37.71 | $38.49 | $37.61 | $38.09 | $17.00 | 696,750 |
| 2017-11-14 | $39.07 | $39.29 | $37.89 | $37.93 | $16.93 | 1,264,150 |
| 2017-11-13 | $39.40 | $39.40 | $38.90 | $39.08 | $17.44 | 1,011,340 |
| 2017-11-10 | $39.16 | $39.33 | $38.68 | $39.24 | $17.51 | 1,820,740 |
| 2017-11-09 | $38.89 | $39.28 | $38.62 | $39.13 | $17.46 | 913,640 |
| 2017-11-08 | $39.31 | $39.60 | $38.86 | $38.97 | $17.39 | 1,770,080 |
| 2017-11-07 | $38.38 | $39.98 | $38.22 | $39.57 | $17.66 | 2,666,190 |
| 2017-11-06 | $37.99 | $38.73 | $37.99 | $38.50 | $17.18 | 991,900 |
| 2017-11-03 | $37.76 | $38.53 | $37.35 | $38.02 | $16.97 | 1,135,020 |
| 2017-11-02 | $37.75 | $37.83 | $37.05 | $37.47 | $16.72 | 763,780 |
| 2017-11-01 | $37.32 | $37.81 | $37.32 | $37.75 | $16.85 | 573,070 |
| 2017-10-31 | $36.83 | $37.63 | $36.83 | $37.51 | $16.74 | 697,750 |
| 2017-10-30 | $38.75 | $38.75 | $36.66 | $37.06 | $16.54 | 1,253,800 |
| 2017-10-27 | $39.00 | $39.14 | $38.40 | $38.80 | $17.32 | 977,720 |
| 2017-10-26 | $39.68 | $39.95 | $38.72 | $39.10 | $17.45 | 1,866,440 |
| 2017-10-25 | $38.45 | $39.30 | $38.27 | $39.22 | $17.50 | 2,025,740 |
| 2017-10-24 | $38.25 | $38.62 | $37.73 | $38.39 | $17.13 | 808,280 |
| 2017-10-23 | $37.88 | $38.49 | $37.51 | $38.32 | $17.10 | 1,086,500 |
| 2017-10-20 | $37.25 | $37.65 | $37.12 | $37.58 | $16.77 | 392,340 |
| 2017-10-19 | $37.37 | $37.70 | $36.72 | $37.38 | $16.68 | 985,040 |
| 2017-10-18 | $38.35 | $38.55 | $37.50 | $37.69 | $16.82 | 818,340 |
| 2017-10-17 | $37.56 | $38.79 | $37.25 | $38.36 | $17.12 | 1,206,330 |
| 2017-10-16 | $38.90 | $38.90 | $37.54 | $37.64 | $16.80 | 1,135,220 |
| 2017-10-13 | $37.93 | $38.72 | $37.75 | $38.69 | $17.27 | 1,844,960 |
| 2017-10-12 | $37.95 | $38.24 | $37.48 | $37.97 | $16.94 | 828,820 |
| 2017-10-11 | $38.24 | $38.24 | $37.66 | $37.93 | $16.93 | 889,850 |
| 2017-10-10 | $37.88 | $38.00 | $37.43 | $37.96 | $16.94 | 1,075,540 |
| 2017-10-09 | $37.08 | $37.83 | $37.08 | $37.82 | $16.88 | 1,345,970 |
| 2017-10-06 | $36.82 | $36.82 | $36.82 | $36.82 | $16.43 | 0 |
| 2017-10-05 | $36.82 | $36.82 | $36.82 | $36.82 | $16.43 | 0 |
| 2017-10-04 | $36.82 | $36.82 | $36.82 | $36.82 | $16.43 | 0 |
| 2017-10-03 | $36.82 | $36.82 | $36.82 | $36.82 | $16.43 | 0 |
| 2017-10-02 | $36.82 | $36.82 | $36.82 | $36.82 | $16.43 | 0 |
| 2017-09-29 | $36.70 | $36.97 | $36.51 | $36.82 | $16.43 | 348,100 |
| 2017-09-28 | $36.82 | $36.98 | $36.08 | $36.79 | $16.42 | 567,040 |
| 2017-09-27 | $36.51 | $36.95 | $36.48 | $36.82 | $16.43 | 340,300 |
| 2017-09-26 | $36.91 | $37.00 | $36.10 | $36.86 | $16.45 | 612,300 |
| 2017-09-25 | $37.06 | $37.30 | $36.74 | $36.97 | $16.50 | 448,370 |
| 2017-09-22 | $37.00 | $37.07 | $36.63 | $37.02 | $16.52 | 436,410 |
| 2017-09-21 | $37.23 | $37.58 | $36.74 | $36.91 | $16.47 | 867,700 |
| 2017-09-20 | $36.74 | $37.70 | $36.51 | $37.41 | $16.69 | 1,267,770 |
| 2017-09-19 | $36.65 | $36.90 | $36.45 | $36.74 | $16.40 | 453,450 |
| 2017-09-18 | $36.90 | $36.95 | $36.05 | $36.88 | $16.46 | 695,220 |
| 2017-09-15 | $36.71 | $37.05 | $36.43 | $36.78 | $16.41 | 501,300 |
| 2017-09-14 | $37.26 | $37.26 | $36.79 | $36.96 | $16.49 | 557,570 |
| 2017-09-13 | $37.01 | $37.33 | $36.75 | $37.28 | $16.64 | 579,700 |
| 2017-09-12 | $37.97 | $37.99 | $37.04 | $37.21 | $16.61 | 882,540 |
| 2017-09-11 | $37.01 | $38.20 | $37.01 | $37.94 | $16.93 | 1,224,810 |
| 2017-09-08 | $37.47 | $37.55 | $36.60 | $37.26 | $16.63 | 726,300 |
| 2017-09-07 | $37.23 | $37.69 | $37.00 | $37.37 | $16.68 | 836,760 |
| 2017-09-06 | $37.14 | $37.26 | $36.71 | $37.22 | $16.61 | 668,600 |
| 2017-09-05 | $37.12 | $37.42 | $36.91 | $37.24 | $16.62 | 555,430 |
| 2017-09-04 | $37.70 | $37.70 | $37.10 | $37.12 | $16.57 | 620,970 |
| 2017-09-01 | $37.68 | $37.78 | $37.20 | $37.59 | $16.78 | 813,590 |
| 2017-08-31 | $37.05 | $37.66 | $37.05 | $37.58 | $16.77 | 793,620 |
| 2017-08-30 | $37.52 | $37.80 | $37.02 | $37.16 | $16.58 | 886,000 |
| 2017-08-29 | $37.72 | $38.16 | $36.82 | $37.94 | $16.93 | 2,630,500 |
| 2017-08-28 | $37.32 | $38.28 | $37.30 | $38.24 | $17.07 | 1,490,090 |
| 2017-08-25 | $36.50 | $37.10 | $36.15 | $37.00 | $16.51 | 914,700 |
| 2017-08-24 | $36.40 | $37.10 | $36.35 | $36.46 | $16.27 | 969,620 |
| 2017-08-23 | $36.45 | $36.56 | $36.03 | $36.34 | $16.22 | 516,090 |
| 2017-08-22 | $36.63 | $36.78 | $36.20 | $36.45 | $16.27 | 863,190 |
| 2017-08-21 | $35.93 | $36.30 | $35.81 | $36.20 | $16.15 | 785,410 |
| 2017-08-18 | $35.80 | $36.00 | $35.55 | $35.87 | $16.01 | 513,500 |
| 2017-08-17 | $36.01 | $36.08 | $35.40 | $35.96 | $16.05 | 534,800 |
| 2017-08-16 | $35.10 | $35.97 | $34.87 | $35.87 | $16.01 | 719,990 |
| 2017-08-15 | $34.92 | $35.13 | $34.71 | $35.00 | $15.62 | 369,600 |
| 2017-08-14 | $34.29 | $35.00 | $34.28 | $34.92 | $15.58 | 499,330 |
| 2017-08-11 | $34.68 | $34.96 | $34.20 | $34.41 | $15.36 | 883,910 |
| 2017-08-10 | $36.00 | $36.26 | $34.70 | $35.14 | $15.68 | 1,735,490 |
| 2017-08-09 | $36.14 | $36.86 | $36.14 | $36.83 | $16.44 | 638,060 |
| 2017-08-08 | $36.76 | $36.99 | $35.20 | $36.30 | $16.20 | 1,044,700 |
| 2017-08-07 | $36.55 | $37.09 | $36.41 | $36.82 | $16.43 | 583,200 |
| 2017-08-04 | $37.31 | $37.75 | $36.31 | $36.44 | $16.26 | 999,400 |
| 2017-08-03 | $37.50 | $38.07 | $37.04 | $37.47 | $16.72 | 828,320 |
| 2017-08-02 | $38.33 | $38.35 | $37.11 | $37.20 | $16.60 | 908,160 |
| 2017-08-01 | $38.39 | $38.72 | $37.71 | $38.25 | $17.07 | 1,145,090 |
| 2017-07-31 | $38.45 | $38.80 | $37.97 | $38.48 | $17.17 | 1,004,900 |
| 2017-07-28 | $38.63 | $39.05 | $38.50 | $38.65 | $17.25 | 1,014,400 |
| 2017-07-27 | $37.47 | $39.58 | $37.11 | $38.68 | $17.26 | 1,769,120 |
| 2017-07-26 | $37.89 | $38.30 | $37.31 | $37.52 | $16.74 | 1,246,800 |
| 2017-07-25 | $38.09 | $38.47 | $37.56 | $37.89 | $16.91 | 1,011,600 |
| 2017-07-24 | $37.81 | $38.83 | $37.40 | $38.07 | $16.99 | 1,600,450 |
| 2017-07-21 | $39.00 | $39.11 | $37.92 | $38.21 | $17.05 | 1,803,020 |
| 2017-07-20 | $37.70 | $39.96 | $37.70 | $39.16 | $17.48 | 2,833,690 |
| 2017-07-19 | $38.00 | $38.97 | $37.84 | $38.68 | $17.26 | 3,114,630 |
| 2017-07-18 | $35.00 | $38.15 | $34.81 | $38.07 | $16.99 | 2,807,160 |
| 2017-07-17 | $36.45 | $37.00 | $33.51 | $35.56 | $15.87 | 2,475,020 |
| 2017-07-14 | $36.87 | $37.86 | $36.60 | $36.99 | $16.51 | 2,924,070 |
| 2017-07-13 | $35.96 | $35.96 | $35.22 | $35.56 | $15.87 | 714,290 |
| 2017-07-12 | $35.72 | $36.59 | $35.22 | $36.49 | $16.10 | 1,094,230 |
| 2017-07-11 | $37.28 | $37.28 | $35.61 | $35.72 | $15.76 | 1,485,320 |
| 2017-07-10 | $38.10 | $38.10 | $36.78 | $37.19 | $16.41 | 1,577,690 |
| 2017-07-07 | $37.48 | $38.47 | $37.40 | $38.31 | $16.90 | 1,523,530 |
| 2017-07-06 | $37.40 | $37.50 | $36.95 | $37.43 | $16.51 | 1,275,000 |
| 2017-07-05 | $37.28 | $37.39 | $36.92 | $37.28 | $16.45 | 1,067,140 |
| 2017-07-04 | $37.90 | $37.90 | $36.85 | $37.10 | $16.37 | 1,316,140 |
| 2017-07-03 | $36.26 | $37.65 | $36.26 | $37.47 | $16.53 | 1,950,190 |
| 2017-06-30 | $35.23 | $36.58 | $35.23 | $36.19 | $15.97 | 1,780,120 |
| 2017-06-29 | $35.00 | $35.87 | $35.00 | $35.45 | $15.64 | 754,580 |
| 2017-06-28 | $35.40 | $35.65 | $34.70 | $35.04 | $15.46 | 937,830 |
| 2017-06-27 | $35.64 | $35.98 | $35.27 | $35.65 | $15.73 | 911,060 |
| 2017-06-26 | $34.99 | $35.75 | $34.89 | $35.39 | $15.61 | 1,121,070 |
| 2017-06-23 | $35.00 | $35.50 | $33.90 | $35.00 | $15.44 | 1,500,040 |
| 2017-06-22 | $35.60 | $36.35 | $34.80 | $35.17 | $15.52 | 1,359,050 |
| 2017-06-21 | $35.89 | $36.10 | $34.75 | $35.67 | $15.74 | 1,485,330 |
| 2017-06-20 | $36.40 | $36.47 | $35.82 | $35.87 | $15.83 | 972,590 |
| 2017-06-19 | $35.97 | $36.22 | $35.43 | $36.04 | $15.90 | 923,870 |
| 2017-06-16 | $35.50 | $36.40 | $35.50 | $35.87 | $15.83 | 1,226,540 |
| 2017-06-15 | $34.93 | $36.40 | $34.91 | $35.86 | $15.82 | 1,715,140 |
| 2017-06-14 | $34.89 | $35.36 | $34.61 | $34.92 | $15.41 | 1,231,930 |
| 2017-06-13 | $33.70 | $34.95 | $33.70 | $34.88 | $15.39 | 1,597,210 |
| 2017-06-12 | $35.00 | $35.31 | $33.77 | $33.91 | $14.96 | 1,912,960 |
| 2017-06-09 | $35.72 | $35.85 | $34.69 | $35.64 | $15.72 | 1,297,740 |
| 2017-06-08 | $35.30 | $36.38 | $35.00 | $35.76 | $15.78 | 1,802,580 |
| 2017-06-07 | $33.34 | $35.95 | $33.13 | $35.35 | $15.60 | 2,138,890 |
| 2017-06-06 | $32.90 | $33.42 | $32.84 | $33.34 | $14.71 | 1,030,130 |
| 2017-06-05 | $33.02 | $33.69 | $32.58 | $32.92 | $14.52 | 1,461,330 |
| 2017-06-02 | $30.66 | $32.66 | $30.66 | $32.40 | $14.29 | 1,578,670 |
| 2017-06-01 | $33.81 | $33.96 | $30.50 | $30.90 | $13.63 | 2,252,300 |
| 2017-05-31 | $35.20 | $36.15 | $33.88 | $33.89 | $14.95 | 1,788,360 |
| 2017-05-30 | $34.10 | $34.10 | $34.10 | $34.10 | $15.04 | 0 |
| 2017-05-29 | $34.10 | $34.10 | $34.10 | $34.10 | $15.04 | 0 |
| 2017-05-26 | $33.70 | $34.47 | $33.21 | $34.10 | $15.04 | 1,438,260 |
| 2017-05-25 | $33.86 | $34.18 | $32.13 | $33.71 | $14.87 | 1,976,140 |
| 2017-05-24 | $35.01 | $35.50 | $33.08 | $34.11 | $15.05 | 3,075,910 |
| 2017-05-23 | $40.99 | $40.99 | $36.56 | $36.56 | $16.13 | 3,734,700 |
| 2017-05-22 | $40.50 | $41.45 | $38.28 | $40.62 | $17.92 | 1,513,770 |
| 2017-05-19 | $41.50 | $41.61 | $40.48 | $41.13 | $18.15 | 1,759,570 |
| 2017-05-18 | $41.11 | $41.88 | $41.03 | $41.29 | $18.22 | 1,500,410 |
| 2017-05-17 | $42.50 | $42.88 | $41.50 | $41.56 | $18.34 | 1,829,690 |
| 2017-05-16 | $42.25 | $43.64 | $40.92 | $42.53 | $18.76 | 4,307,900 |
| 2017-05-15 | $41.90 | $43.00 | $41.02 | $42.74 | $18.86 | 1,894,730 |
| 2017-05-12 | $42.18 | $42.50 | $41.20 | $41.92 | $18.49 | 2,283,910 |
| 2017-05-11 | $38.98 | $42.66 | $38.21 | $42.21 | $18.62 | 2,764,710 |
| 2017-05-10 | $39.30 | $40.50 | $39.25 | $39.69 | $17.51 | 2,171,520 |
| 2017-05-09 | $38.80 | $39.58 | $38.20 | $39.24 | $17.31 | 1,077,990 |
| 2017-05-08 | $39.72 | $39.72 | $38.59 | $39.06 | $17.23 | 1,734,290 |
| 2017-05-05 | $39.27 | $40.20 | $38.81 | $39.93 | $17.62 | 2,747,490 |
| 2017-05-04 | $40.39 | $40.39 | $38.80 | $39.69 | $17.51 | 2,783,880 |
| 2017-05-03 | $40.00 | $40.80 | $39.81 | $40.38 | $17.81 | 3,184,710 |
| 2017-05-02 | $41.08 | $41.94 | $40.31 | $40.35 | $17.80 | 4,122,700 |
| 2017-05-01 | $41.07 | $41.07 | $41.07 | $41.07 | $18.12 | 0 |
| 2017-04-28 | $40.60 | $41.44 | $40.57 | $41.07 | $18.12 | 2,168,750 |
| 2017-04-27 | $40.85 | $41.30 | $39.81 | $40.95 | $18.07 | 3,360,180 |
| 2017-04-26 | $38.79 | $40.15 | $38.23 | $39.99 | $17.64 | 3,754,330 |
| 2017-04-25 | $38.24 | $39.49 | $38.07 | $38.88 | $17.15 | 1,352,890 |
| 2017-04-24 | $40.51 | $41.48 | $37.33 | $38.07 | $16.80 | 3,644,680 |
| 2017-04-21 | $40.20 | $42.90 | $39.51 | $41.48 | $18.30 | 5,787,890 |
| 2017-04-20 | $37.00 | $44.98 | $37.00 | $42.88 | $18.92 | 10,238,550 |
| 2017-04-19 | $41.11 | $41.11 | $41.11 | $41.11 | $18.14 | 434,200 |
| 2017-04-18 | $45.68 | $45.68 | $45.68 | $45.68 | $20.15 | 327,200 |
| 2017-04-17 | $55.50 | $55.59 | $50.76 | $50.76 | $22.39 | 2,451,280 |
| 2017-04-14 | $56.55 | $56.74 | $56.08 | $56.40 | $24.88 | 1,656,700 |
| 2017-04-13 | $55.63 | $56.46 | $55.17 | $56.45 | $24.90 | 1,784,400 |
| 2017-04-12 | $55.33 | $56.24 | $54.66 | $55.66 | $24.56 | 1,602,260 |
| 2017-04-11 | $55.60 | $56.18 | $54.82 | $55.66 | $24.56 | 2,882,060 |
| 2017-04-10 | $54.01 | $56.90 | $50.50 | $55.63 | $24.54 | 3,212,140 |
| 2017-04-07 | $54.32 | $55.20 | $53.65 | $54.30 | $23.96 | 1,762,750 |
| 2017-04-06 | $54.10 | $55.05 | $54.10 | $54.86 | $24.20 | 943,410 |
| 2017-04-05 | $53.40 | $55.56 | $53.12 | $54.36 | $23.98 | 1,345,440 |
| 2017-04-04 | $53.44 | $53.44 | $53.44 | $53.44 | $23.58 | 0 |
| 2017-04-03 | $53.44 | $53.44 | $53.44 | $53.44 | $23.58 | 0 |
| 2017-03-31 | $53.08 | $54.09 | $52.24 | $53.44 | $23.58 | 1,233,160 |
| 2017-03-30 | $54.05 | $54.98 | $52.50 | $53.08 | $23.42 | 2,256,610 |
| 2017-03-29 | $55.23 | $55.60 | $51.44 | $54.34 | $23.97 | 2,180,780 |
| 2017-03-28 | $55.54 | $56.50 | $55.03 | $55.18 | $24.34 | 1,656,440 |
| 2017-03-27 | $55.10 | $56.43 | $54.47 | $55.79 | $24.61 | 2,138,280 |
| 2017-03-24 | $55.28 | $55.28 | $54.10 | $54.83 | $24.19 | 1,871,360 |
| 2017-03-23 | $53.30 | $55.38 | $52.90 | $55.25 | $24.38 | 3,655,850 |
| 2017-03-22 | $52.90 | $54.58 | $52.33 | $53.65 | $23.67 | 2,727,100 |
| 2017-03-21 | $51.40 | $53.00 | $51.06 | $52.88 | $23.33 | 1,733,950 |
| 2017-03-20 | $50.43 | $51.60 | $49.55 | $51.48 | $22.71 | 1,272,800 |
| 2017-03-17 | $52.50 | $52.90 | $50.74 | $50.93 | $22.47 | 1,812,300 |
| 2017-03-16 | $52.00 | $52.90 | $51.66 | $52.19 | $23.03 | 1,786,450 |
| 2017-03-15 | $51.48 | $52.89 | $51.48 | $52.21 | $23.03 | 1,352,450 |
| 2017-03-14 | $50.90 | $53.39 | $50.51 | $52.49 | $23.16 | 3,411,910 |
| 2017-03-13 | $49.79 | $51.00 | $48.00 | $50.99 | $22.50 | 2,486,170 |
| 2017-03-10 | $49.20 | $50.42 | $49.01 | $49.81 | $21.98 | 1,524,110 |
| 2017-03-09 | $50.37 | $51.59 | $49.18 | $49.84 | $21.99 | 2,572,110 |
| 2017-03-08 | $49.60 | $51.30 | $48.75 | $51.00 | $22.50 | 3,314,490 |
| 2017-03-07 | $47.61 | $50.00 | $47.61 | $49.81 | $21.98 | 2,806,220 |
| 2017-03-06 | $46.70 | $48.20 | $46.46 | $47.65 | $21.02 | 946,280 |
| 2017-03-03 | $45.60 | $46.68 | $45.40 | $46.48 | $20.51 | 828,380 |
| 2017-03-02 | $46.24 | $46.40 | $45.61 | $45.78 | $20.20 | 536,450 |
| 2017-03-01 | $46.03 | $46.50 | $45.82 | $46.09 | $20.33 | 559,240 |
| 2017-02-28 | $46.00 | $46.23 | $45.58 | $46.02 | $20.30 | 700,910 |
| 2017-02-27 | $45.29 | $46.33 | $45.20 | $45.99 | $20.29 | 1,156,710 |
| 2017-02-24 | $45.33 | $45.34 | $44.80 | $45.28 | $19.98 | 644,780 |
| 2017-02-23 | $45.05 | $45.45 | $44.49 | $45.17 | $19.93 | 613,380 |
| 2017-02-22 | $44.95 | $45.28 | $44.51 | $45.06 | $19.88 | 915,700 |
| 2017-02-21 | $43.75 | $45.15 | $43.41 | $44.98 | $19.84 | 943,070 |
| 2017-02-20 | $43.51 | $44.50 | $42.89 | $43.75 | $19.30 | 985,990 |
| 2017-02-17 | $45.23 | $45.59 | $43.91 | $43.95 | $19.39 | 932,730 |
| 2017-02-16 | $45.37 | $45.80 | $44.71 | $45.38 | $20.02 | 1,203,820 |
| 2017-02-15 | $44.48 | $48.00 | $44.22 | $46.23 | $20.40 | 2,216,790 |
| 2017-02-14 | $44.82 | $44.82 | $44.03 | $44.48 | $19.62 | 798,830 |
| 2017-02-13 | $43.00 | $44.55 | $42.80 | $44.18 | $19.49 | 927,370 |
| 2017-02-10 | $44.00 | $44.35 | $42.78 | $42.89 | $18.92 | 1,006,290 |
| 2017-02-09 | $43.54 | $44.79 | $43.32 | $44.41 | $19.59 | 965,650 |
| 2017-02-08 | $42.90 | $43.82 | $42.50 | $43.53 | $19.20 | 843,940 |
| 2017-02-07 | $43.17 | $43.53 | $42.50 | $42.81 | $18.89 | 565,130 |
| 2017-02-06 | $42.45 | $43.28 | $42.05 | $43.15 | $19.04 | 702,220 |
| 2017-02-03 | $42.80 | $42.80 | $41.92 | $42.00 | $18.53 | 282,800 |
| 2017-02-02 | $42.55 | $42.55 | $42.55 | $42.55 | $18.77 | 0 |
| 2017-02-01 | $42.55 | $42.55 | $42.55 | $42.55 | $18.77 | 0 |
| 2017-01-31 | $42.55 | $42.55 | $42.55 | $42.55 | $18.77 | 0 |
| 2017-01-30 | $42.55 | $42.55 | $42.55 | $42.55 | $18.77 | 0 |
| 2017-01-27 | $42.55 | $42.55 | $42.55 | $42.55 | $18.77 | 0 |
| 2017-01-26 | $42.59 | $42.88 | $42.00 | $42.55 | $18.77 | 413,200 |
| 2017-01-25 | $41.45 | $42.46 | $41.45 | $42.17 | $18.60 | 620,040 |
| 2017-01-24 | $42.00 | $42.59 | $41.38 | $41.76 | $18.42 | 951,360 |
| 2017-01-23 | $40.88 | $42.79 | $40.88 | $42.03 | $18.54 | 924,630 |
| 2017-01-20 | $39.86 | $41.26 | $39.19 | $40.79 | $18.00 | 857,860 |
| 2017-01-19 | $39.78 | $40.80 | $38.79 | $39.86 | $17.59 | 943,480 |
| 2017-01-18 | $41.60 | $41.60 | $39.90 | $39.99 | $17.64 | 1,197,960 |
| 2017-01-17 | $40.77 | $42.49 | $38.61 | $42.06 | $18.56 | 1,656,160 |
| 2017-01-16 | $44.40 | $44.40 | $40.03 | $40.78 | $17.99 | 1,748,670 |
| 2017-01-13 | $46.99 | $47.48 | $44.30 | $44.48 | $19.62 | 968,300 |
| 2017-01-12 | $47.61 | $48.10 | $45.88 | $46.99 | $20.73 | 776,780 |
| 2017-01-11 | $49.44 | $49.85 | $47.52 | $47.62 | $21.01 | 929,600 |
| 2017-01-10 | $49.88 | $50.25 | $49.40 | $49.42 | $21.80 | 529,500 |
| 2017-01-09 | $49.00 | $50.40 | $49.00 | $49.88 | $22.01 | 693,800 |
| 2017-01-06 | $51.45 | $51.84 | $49.24 | $49.29 | $21.75 | 1,280,200 |
| 2017-01-05 | $52.80 | $52.80 | $51.66 | $51.71 | $22.81 | 1,025,890 |
| 2017-01-04 | $52.90 | $53.05 | $52.10 | $52.88 | $23.33 | 1,431,950 |
| 2017-01-03 | $51.23 | $53.40 | $51.01 | $52.97 | $23.37 | 1,945,070 |
| 2017-01-02 | $51.23 | $51.23 | $51.23 | $51.23 | $22.60 | 0 |
| 2016-12-30 | $50.62 | $51.55 | $50.62 | $51.23 | $22.60 | 568,900 |
| 2016-12-29 | $50.91 | $51.70 | $50.71 | $51.08 | $22.54 | 559,840 |
| 2016-12-28 | $51.80 | $52.00 | $51.30 | $51.33 | $22.65 | 523,810 |
| 2016-12-27 | $51.86 | $52.30 | $51.69 | $51.80 | $22.85 | 525,780 |
| 2016-12-26 | $50.41 | $52.20 | $49.89 | $51.96 | $22.92 | 809,110 |
| 2016-12-23 | $53.20 | $53.80 | $51.19 | $51.33 | $22.65 | 1,531,830 |
| 2016-12-22 | $52.78 | $55.50 | $52.53 | $53.92 | $23.79 | 2,836,550 |
| 2016-12-21 | $51.98 | $52.93 | $51.56 | $52.86 | $23.32 | 1,070,820 |
| 2016-12-20 | $51.60 | $52.28 | $51.33 | $51.87 | $22.88 | 917,550 |
| 2016-12-19 | $51.00 | $51.97 | $50.76 | $51.60 | $22.76 | 1,203,350 |
| 2016-12-16 | $50.70 | $51.48 | $50.23 | $51.25 | $22.61 | 1,120,680 |
| 2016-12-15 | $49.49 | $51.70 | $49.05 | $50.75 | $22.39 | 1,450,570 |
| 2016-12-14 | $49.50 | $49.95 | $48.51 | $49.35 | $21.77 | 1,166,410 |
| 2016-12-13 | $48.50 | $49.97 | $48.01 | $49.43 | $21.81 | 1,251,320 |
| 2016-12-12 | $54.00 | $54.49 | $48.54 | $48.54 | $21.41 | 2,079,320 |
| 2016-12-09 | $55.75 | $55.84 | $53.88 | $53.93 | $23.79 | 1,425,560 |
| 2016-12-08 | $57.25 | $57.40 | $55.45 | $55.61 | $24.53 | 1,212,520 |
| 2016-12-07 | $56.05 | $57.44 | $55.38 | $57.28 | $25.27 | 1,401,710 |
| 2016-12-06 | $56.51 | $56.90 | $56.00 | $56.13 | $24.76 | 1,282,550 |
| 2016-12-05 | $56.00 | $58.38 | $55.00 | $55.64 | $24.55 | 1,803,350 |
| 2016-12-02 | $59.40 | $59.65 | $57.18 | $57.53 | $25.38 | 1,976,540 |
| 2016-12-01 | $58.94 | $59.89 | $58.67 | $59.38 | $26.20 | 1,502,200 |
| 2016-11-30 | $58.20 | $59.52 | $57.11 | $59.00 | $26.03 | 1,628,450 |
| 2016-11-29 | $60.24 | $60.99 | $58.91 | $58.98 | $26.02 | 1,698,600 |
| 2016-11-28 | $63.10 | $63.35 | $60.20 | $60.24 | $26.58 | 2,005,430 |
| 2016-11-25 | $61.50 | $63.60 | $59.60 | $63.53 | $28.03 | 3,109,860 |
| 2016-11-24 | $63.11 | $64.49 | $61.26 | $61.75 | $27.24 | 2,532,150 |
| 2016-11-23 | $64.10 | $64.61 | $62.63 | $63.16 | $27.86 | 2,860,120 |
| 2016-11-22 | $65.63 | $66.30 | $64.01 | $64.62 | $28.51 | 4,229,270 |
| 2016-11-21 | $62.75 | $67.00 | $61.36 | $65.46 | $28.88 | 5,695,220 |
| 2016-11-18 | $60.73 | $64.15 | $60.66 | $62.66 | $27.64 | 5,197,160 |
| 2016-11-17 | $60.00 | $60.01 | $58.25 | $59.39 | $26.20 | 3,180,230 |
| 2016-11-16 | $62.98 | $62.98 | $60.32 | $60.50 | $26.69 | 3,440,370 |
| 2016-11-15 | $62.06 | $63.50 | $61.74 | $63.18 | $27.87 | 3,301,530 |
| 2016-11-14 | $62.85 | $62.86 | $60.61 | $62.15 | $27.42 | 3,998,060 |
| 2016-11-11 | $64.03 | $64.93 | $62.84 | $62.95 | $27.77 | 6,834,270 |
| 2016-11-10 | $65.78 | $68.99 | $64.52 | $66.41 | $29.30 | 12,085,660 |
| 2016-11-09 | $59.05 | $65.82 | $58.78 | $65.82 | $29.04 | 9,365,690 |
| 2016-11-08 | $57.10 | $61.33 | $56.40 | $59.84 | $26.40 | 5,264,730 |
| 2016-11-07 | $57.00 | $58.60 | $56.20 | $56.91 | $25.11 | 3,074,100 |
| 2016-11-04 | $54.91 | $58.63 | $54.91 | $56.84 | $25.08 | 4,604,610 |
| 2016-11-03 | $54.90 | $56.50 | $54.58 | $54.97 | $24.25 | 3,185,800 |
| 2016-11-02 | $55.70 | $55.92 | $54.80 | $55.23 | $24.37 | 3,298,850 |
| 2016-11-01 | $54.42 | $56.78 | $54.42 | $56.18 | $24.79 | 5,348,870 |
| 2016-10-31 | $53.60 | $55.00 | $53.05 | $54.41 | $24.00 | 0 |
| 2016-10-28 | $53.71 | $53.77 | $52.70 | $53.25 | $23.49 | 2,014,110 |
| 2016-10-27 | $53.61 | $54.50 | $53.61 | $53.94 | $23.80 | 1,181,830 |
| 2016-10-26 | $54.58 | $54.58 | $53.60 | $53.98 | $23.81 | 1,957,080 |
| 2016-10-25 | $54.46 | $55.60 | $54.28 | $54.62 | $24.10 | 2,465,360 |
| 2016-10-24 | $54.48 | $54.80 | $53.85 | $54.45 | $24.02 | 1,896,930 |
| 2016-10-21 | $53.23 | $54.79 | $53.18 | $54.47 | $24.03 | 3,089,890 |
| 2016-10-20 | $53.60 | $53.99 | $53.00 | $53.56 | $23.63 | 2,075,920 |
| 2016-10-19 | $52.89 | $54.28 | $52.89 | $53.75 | $23.71 | 2,995,880 |
| 2016-10-18 | $51.50 | $52.95 | $51.20 | $52.81 | $23.30 | 1,899,220 |
| 2016-10-17 | $52.55 | $52.95 | $51.11 | $51.39 | $22.67 | 1,874,230 |
| 2016-10-14 | $52.98 | $53.15 | $52.10 | $52.78 | $23.29 | 1,581,930 |
| 2016-10-13 | $53.05 | $53.50 | $52.50 | $53.09 | $23.42 | 1,613,720 |
| 2016-10-12 | $52.05 | $53.84 | $52.02 | $53.37 | $23.55 | 2,694,780 |
| 2016-10-11 | $52.30 | $53.00 | $52.03 | $52.41 | $23.12 | 1,740,460 |
| 2016-10-10 | $51.10 | $52.65 | $50.65 | $52.39 | $23.11 | 1,923,820 |
| 2016-10-07 | $50.50 | $50.50 | $50.50 | $50.50 | $22.28 | 0 |
| 2016-10-06 | $50.50 | $50.50 | $50.50 | $50.50 | $22.28 | 0 |
| 2016-10-05 | $50.50 | $50.50 | $50.50 | $50.50 | $22.28 | 0 |
| 2016-10-04 | $50.50 | $50.50 | $50.50 | $50.50 | $22.28 | 0 |
| 2016-10-03 | $50.50 | $50.50 | $50.50 | $50.50 | $22.28 | 0 |
| 2016-09-30 | $49.86 | $50.54 | $49.80 | $50.50 | $22.28 | 980,210 |
| 2016-09-29 | $50.08 | $50.65 | $49.85 | $49.89 | $22.01 | 1,082,070 |
| 2016-09-28 | $49.00 | $50.32 | $49.00 | $50.06 | $22.09 | 1,252,330 |
| 2016-09-27 | $48.01 | $49.45 | $47.60 | $49.35 | $21.77 | 1,425,850 |
| 2016-09-26 | $50.99 | $51.70 | $48.00 | $48.61 | $21.45 | 2,390,730 |
| 2016-09-23 | $50.09 | $52.00 | $50.09 | $51.34 | $22.65 | 2,865,060 |
| 2016-09-22 | $49.71 | $50.50 | $49.40 | $50.39 | $22.23 | 1,628,790 |
| 2016-09-21 | $48.86 | $49.98 | $48.50 | $49.42 | $21.80 | 1,067,980 |
| 2016-09-20 | $49.00 | $49.31 | $48.60 | $48.75 | $21.51 | 697,980 |
| 2016-09-19 | $48.36 | $49.19 | $48.32 | $49.16 | $21.69 | 810,180 |
| 2016-09-16 | $48.39 | $48.39 | $48.39 | $48.39 | $21.35 | 0 |
| 2016-09-15 | $48.39 | $48.39 | $48.39 | $48.39 | $21.35 | 0 |
| 2016-09-14 | $48.00 | $49.19 | $47.60 | $48.39 | $21.35 | 756,590 |
| 2016-09-13 | $48.20 | $48.48 | $47.90 | $48.29 | $21.30 | 779,040 |
| 2016-09-12 | $48.70 | $48.79 | $46.60 | $47.81 | $21.09 | 1,230,480 |
| 2016-09-09 | $50.05 | $50.05 | $49.50 | $49.70 | $21.93 | 1,081,260 |
| 2016-09-08 | $49.81 | $50.18 | $49.33 | $49.79 | $21.97 | 795,260 |
| 2016-09-07 | $50.59 | $50.88 | $49.82 | $49.90 | $22.01 | 1,282,850 |
| 2016-09-06 | $49.79 | $50.80 | $48.69 | $50.49 | $22.28 | 1,568,730 |
| 2016-09-05 | $50.19 | $50.52 | $49.66 | $49.79 | $21.97 | 952,670 |
| 2016-09-02 | $50.30 | $50.59 | $49.61 | $49.82 | $21.98 | 1,287,080 |
| 2016-09-01 | $51.00 | $51.45 | $50.01 | $50.08 | $22.09 | 1,452,140 |
| 2016-08-31 | $50.84 | $51.29 | $49.53 | $50.87 | $22.44 | 1,771,420 |
| 2016-08-30 | $50.90 | $51.63 | $50.80 | $50.97 | $22.49 | 1,273,700 |
| 2016-08-29 | $51.54 | $51.90 | $50.50 | $50.98 | $22.49 | 2,470,520 |
| 2016-08-26 | $53.50 | $54.58 | $52.01 | $52.07 | $22.97 | 3,187,900 |
| 2016-08-25 | $52.80 | $54.39 | $51.55 | $54.06 | $23.85 | 3,945,780 |
| 2016-08-24 | $53.69 | $54.47 | $52.28 | $53.54 | $23.62 | 3,759,450 |
| 2016-08-23 | $55.20 | $55.29 | $53.00 | $54.10 | $23.87 | 5,202,810 |
| 2016-08-22 | $50.82 | $55.70 | $50.68 | $55.21 | $24.36 | 6,826,040 |
| 2016-08-19 | $51.57 | $52.20 | $50.50 | $50.72 | $22.38 | 2,463,240 |
| 2016-08-18 | $53.20 | $53.70 | $51.40 | $52.09 | $22.98 | 3,123,090 |
| 2016-08-17 | $52.43 | $54.00 | $52.03 | $53.19 | $23.47 | 3,188,520 |
| 2016-08-16 | $50.98 | $53.85 | $50.98 | $52.52 | $23.17 | 3,884,020 |
| 2016-08-15 | $48.99 | $51.20 | $48.53 | $50.71 | $22.37 | 3,044,360 |
| 2016-08-12 | $48.10 | $49.18 | $48.10 | $48.90 | $21.57 | 1,442,090 |
| 2016-08-11 | $49.40 | $49.98 | $48.20 | $48.33 | $21.32 | 1,795,390 |
| 2016-08-10 | $48.92 | $50.40 | $48.39 | $49.72 | $21.94 | 2,277,720 |
| 2016-08-09 | $48.20 | $49.30 | $47.80 | $48.92 | $21.58 | 1,841,310 |
| 2016-08-08 | $47.11 | $48.27 | $45.65 | $48.20 | $21.26 | 1,559,350 |
| 2016-08-05 | $48.97 | $49.34 | $47.22 | $47.51 | $20.96 | 1,719,890 |
| 2016-08-04 | $48.95 | $49.41 | $48.26 | $48.72 | $21.49 | 1,672,550 |
| 2016-08-03 | $46.89 | $49.60 | $46.89 | $49.06 | $21.64 | 2,553,770 |
| 2016-08-02 | $46.80 | $47.28 | $46.14 | $47.15 | $20.80 | 1,418,990 |
| 2016-08-01 | $49.49 | $49.49 | $45.40 | $46.59 | $20.55 | 2,144,420 |
| 2016-07-29 | $50.03 | $51.08 | $49.35 | $49.96 | $22.04 | 1,804,500 |
| 2016-07-28 | $49.77 | $50.81 | $48.68 | $50.43 | $22.25 | 2,649,720 |
| 2016-07-27 | $54.70 | $55.20 | $49.43 | $49.77 | $21.96 | 3,633,980 |
| 2016-07-26 | $53.21 | $55.45 | $53.21 | $54.72 | $24.14 | 2,074,020 |
| 2016-07-25 | $53.75 | $53.90 | $52.42 | $53.49 | $23.60 | 1,993,350 |
| 2016-07-22 | $56.10 | $56.10 | $52.60 | $53.38 | $23.55 | 2,750,590 |
| 2016-07-21 | $57.60 | $57.86 | $55.00 | $55.42 | $24.45 | 3,755,550 |
| 2016-07-20 | $59.60 | $59.69 | $57.45 | $57.49 | $25.36 | 3,245,100 |
| 2016-07-19 | $58.90 | $59.80 | $58.00 | $59.31 | $26.17 | 3,399,970 |
| 2016-07-18 | $59.70 | $60.50 | $57.81 | $58.67 | $25.88 | 3,845,550 |
| 2016-07-15 | $60.94 | $63.50 | $60.50 | $60.77 | $26.81 | 5,708,100 |
| 2016-07-14 | $58.50 | $62.80 | $58.05 | $61.54 | $27.15 | 6,024,000 |
| 2016-07-13 | $58.21 | $61.80 | $57.91 | $59.06 | $26.06 | 5,743,360 |
| 2016-07-12 | $54.40 | $59.00 | $52.50 | $58.90 | $25.99 | 6,123,420 |
| 2016-07-11 | $58.41 | $59.35 | $53.20 | $53.99 | $23.82 | 6,198,370 |
| 2016-07-08 | $61.00 | $61.93 | $58.72 | $58.93 | $26.00 | 4,396,380 |
| 2016-07-07 | $60.00 | $63.99 | $58.00 | $61.98 | $27.34 | 6,265,450 |
| 2016-07-06 | $60.87 | $63.55 | $56.65 | $59.54 | $26.27 | 8,313,200 |
| 2016-07-05 | $55.10 | $60.52 | $55.10 | $60.52 | $26.70 | 7,489,960 |
| 2016-07-04 | $51.28 | $55.39 | $51.11 | $55.02 | $24.27 | 4,949,330 |
| 2016-07-01 | $51.41 | $52.50 | $50.88 | $51.84 | $22.87 | 3,416,940 |
| 2016-06-30 | $52.80 | $53.49 | $50.31 | $50.55 | $22.30 | 6,398,160 |
| 2016-06-29 | $53.00 | $56.78 | $52.00 | $55.50 | $24.49 | 7,681,230 |
| 2016-06-28 | $51.50 | $53.00 | $50.86 | $52.97 | $23.37 | 6,505,950 |
| 2016-06-27 | $49.27 | $52.31 | $49.19 | $51.94 | $22.91 | 7,017,110 |
| 2016-06-24 | $50.49 | $51.20 | $47.22 | $49.87 | $22.00 | 6,919,550 |
| 2016-06-23 | $48.91 | $52.00 | $48.67 | $51.22 | $22.60 | 8,797,070 |
| 2016-06-22 | $48.40 | $50.35 | $47.50 | $48.91 | $21.58 | 5,516,910 |
| 2016-06-21 | $49.00 | $50.98 | $47.67 | $49.36 | $21.78 | 8,460,900 |
| 2016-06-20 | $47.50 | $50.26 | $46.80 | $48.60 | $21.44 | 7,218,150 |
| 2016-06-17 | $45.35 | $47.48 | $45.29 | $47.24 | $20.84 | 5,192,400 |
| 2016-06-16 | $45.82 | $46.80 | $44.50 | $45.09 | $19.89 | 3,423,910 |
| 2016-06-15 | $42.80 | $47.00 | $42.44 | $45.81 | $20.21 | 4,265,650 |
| 2016-06-14 | $42.68 | $44.37 | $41.51 | $43.54 | $19.21 | 3,249,290 |
| 2016-06-13 | $46.10 | $47.28 | $43.54 | $43.54 | $19.21 | 5,743,920 |
| 2016-06-10 | $48.38 | $48.38 | $48.38 | $48.38 | $21.34 | 0 |
| 2016-06-09 | $48.38 | $48.38 | $48.38 | $48.38 | $21.34 | 0 |
| 2016-06-08 | $48.40 | $51.25 | $46.02 | $48.38 | $21.34 | 9,812,830 |
| 2016-06-07 | $45.80 | $49.98 | $45.80 | $49.08 | $21.65 | 9,780,240 |
| 2016-06-06 | $45.11 | $47.00 | $44.68 | $46.41 | $20.48 | 4,947,460 |
| 2016-06-03 | $47.20 | $47.65 | $45.25 | $45.38 | $20.02 | 6,376,880 |
| 2016-06-02 | $46.23 | $47.88 | $45.33 | $47.18 | $20.81 | 7,266,380 |
| 2016-06-01 | $44.44 | $44.44 | $44.44 | $44.44 | $19.61 | 0 |
| 2016-05-31 | $42.12 | $45.69 | $42.08 | $44.44 | $19.61 | 7,904,710 |
| 2016-05-30 | $41.00 | $43.29 | $40.21 | $42.39 | $18.70 | 5,441,290 |
| 2016-05-27 | $43.11 | $44.98 | $41.70 | $42.10 | $18.57 | 8,110,770 |
| 2016-05-26 | $40.74 | $43.84 | $39.75 | $43.57 | $19.22 | 8,858,790 |
| 2016-05-25 | $39.55 | $42.23 | $39.55 | $41.55 | $18.33 | 8,335,060 |
| 2016-05-24 | $40.90 | $41.28 | $39.10 | $39.50 | $17.43 | 6,050,590 |
| 2016-05-23 | $39.40 | $41.80 | $39.07 | $41.70 | $18.40 | 9,408,100 |
| 2016-05-20 | $38.00 | $39.39 | $37.60 | $39.07 | $17.24 | 4,461,270 |
| 2016-05-19 | $38.32 | $39.38 | $38.32 | $38.61 | $17.03 | 3,433,230 |
| 2016-05-18 | $39.03 | $39.50 | $37.52 | $38.76 | $17.10 | 4,965,830 |
| 2016-05-17 | $38.52 | $40.30 | $38.23 | $39.66 | $17.50 | 7,035,280 |
| 2016-05-16 | $38.90 | $39.09 | $37.22 | $38.50 | $16.99 | 5,323,010 |
| 2016-05-13 | $38.11 | $40.90 | $37.75 | $39.60 | $17.47 | 7,301,560 |
| 2016-05-12 | $38.00 | $39.29 | $36.90 | $38.69 | $17.07 | 6,366,900 |
| 2016-05-11 | $42.58 | $42.95 | $39.20 | $39.22 | $17.30 | 10,149,720 |
| 2016-05-10 | $45.81 | $46.81 | $43.36 | $43.36 | $19.13 | 7,894,190 |
| 2016-05-09 | $48.18 | $48.18 | $46.50 | $48.18 | $21.26 | 15,868,310 |
| 2016-05-06 | $43.80 | $43.80 | $43.80 | $43.80 | $19.32 | 163,070 |
| 2016-05-05 | $39.82 | $39.82 | $39.82 | $39.82 | $17.57 | 131,700 |
| 2016-05-04 | $36.20 | $36.20 | $36.20 | $36.20 | $15.97 | 160,220 |
| 2016-05-03 | $32.91 | $32.91 | $32.91 | $32.91 | $14.52 | 88,890 |
| 2016-05-02 | $29.92 | $29.92 | $29.92 | $29.92 | $13.20 | 0 |
| 2016-04-29 | $29.92 | $29.92 | $29.92 | $29.92 | $13.20 | 30,570 |
| 2016-04-28 | $27.20 | $27.20 | $27.20 | $27.20 | $12.00 | 15,600 |
| 2016-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $10.91 | 11,100 |
| 2016-04-26 | $22.48 | $22.48 | $22.48 | $22.48 | $9.92 | 18,260 |
| 2016-04-25 | $20.44 | $20.44 | $20.44 | $20.44 | $9.02 | 3,300 |
| 2016-04-22 | $18.58 | $18.58 | $18.58 | $18.58 | $8.20 | 8,480 |
| 2016-04-21 | $16.89 | $16.89 | $16.89 | $16.89 | $7.45 | 15,870 |
Zhejiang Langdi Group Company Ltd (603726) News Headlines
Recent Zhejiang Langdi Group Company Ltd (603726) News
Similar Companies to Zhejiang Langdi Group Company Ltd (603726) 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 | -- | -- | -- |