Nantong Acetic Acid Chemical Company Ltd (603968) Exchange: SHG
Data as of July 11, 2025
$10.58 ($-0.01) -0.09%
Nantong Acetic Acid Chemical Company Ltd - Daily Information
Click for more stock information on Nantong Acetic Acid Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.55 |
| Previous Close | $10.58 |
| High | $11.07 |
| Low | $10.55 |
| Adjusted Open | $10.55 |
| Previous Adjusted Close | $10.58 |
| Adjusted High | $11.07 |
| Adjusted Low | $10.55 |
About Nantong Acetic Acid Chemical Company Ltd (603968)
Invest in Nantong Acetic Acid Chemical Company Ltd (603968)
Historical Stock Data for Nantong Acetic Acid Chemical Company Ltd (603968)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $10.55 | $11.07 | $10.55 | $10.58 | $10.58 | 4,669,100 |
| 2025-06-19 | $10.90 | $10.90 | $10.55 | $10.59 | $10.59 | 2,361,200 |
| 2025-06-18 | $11.00 | $11.05 | $10.80 | $10.85 | $10.85 | 1,863,500 |
| 2025-06-17 | $11.13 | $11.23 | $10.97 | $11.06 | $11.06 | 2,295,500 |
| 2025-06-13 | $11.32 | $11.52 | $11.06 | $11.11 | $11.11 | 2,903,700 |
| 2025-06-12 | $11.25 | $11.40 | $11.13 | $11.32 | $11.32 | 2,972,800 |
| 2025-06-11 | $11.32 | $11.35 | $11.23 | $11.26 | $11.26 | 1,924,700 |
| 2025-06-10 | $11.43 | $11.49 | $11.11 | $11.26 | $11.26 | 3,150,400 |
| 2025-06-09 | $11.22 | $11.39 | $11.20 | $11.38 | $11.38 | 2,980,800 |
| 2025-06-06 | $11.08 | $11.28 | $10.99 | $11.23 | $11.23 | 2,725,900 |
| 2025-06-05 | $11.13 | $11.17 | $11.00 | $11.05 | $11.05 | 2,038,700 |
| 2025-06-04 | $11.02 | $11.22 | $11.00 | $11.11 | $11.11 | 2,300,000 |
| 2025-06-03 | $10.78 | $11.08 | $10.78 | $11.02 | $11.02 | 2,694,010 |
| 2025-05-30 | $11.05 | $11.07 | $10.82 | $10.91 | $10.91 | 2,732,900 |
| 2025-05-29 | $11.08 | $11.11 | $10.89 | $11.02 | $11.02 | 3,185,800 |
| 2025-05-28 | $11.17 | $11.29 | $10.93 | $11.03 | $11.03 | 2,712,750 |
| 2025-05-27 | $10.91 | $11.16 | $10.81 | $11.14 | $11.14 | 3,748,000 |
| 2025-05-26 | $10.82 | $11.13 | $10.76 | $11.03 | $11.03 | 5,333,950 |
| 2025-05-23 | $10.67 | $11.39 | $10.66 | $10.87 | $10.87 | 7,437,850 |
| 2025-05-22 | $11.01 | $11.03 | $10.65 | $10.66 | $10.66 | 2,563,400 |
| 2025-05-21 | $11.04 | $11.04 | $10.90 | $10.97 | $10.97 | 2,079,650 |
| 2025-05-20 | $11.00 | $11.04 | $10.85 | $11.03 | $11.03 | 2,601,100 |
| 2025-05-19 | $10.90 | $11.03 | $10.81 | $10.99 | $10.99 | 2,717,870 |
| 2025-05-16 | $10.75 | $10.90 | $10.73 | $10.89 | $10.89 | 2,346,450 |
| 2025-05-15 | $10.78 | $10.95 | $10.72 | $10.80 | $10.80 | 3,895,600 |
| 2025-05-14 | $10.79 | $10.94 | $10.72 | $10.78 | $10.78 | 4,279,100 |
| 2025-05-13 | $10.72 | $11.08 | $10.68 | $10.97 | $10.97 | 5,603,800 |
| 2025-05-12 | $10.75 | $10.84 | $10.63 | $10.70 | $10.70 | 1,661,500 |
| 2025-05-09 | $10.79 | $10.85 | $10.69 | $10.74 | $10.74 | 1,961,200 |
| 2025-05-08 | $10.72 | $10.87 | $10.66 | $10.78 | $10.78 | 1,752,550 |
| 2025-05-07 | $10.71 | $10.89 | $10.63 | $10.77 | $10.77 | 2,715,200 |
| 2025-05-06 | $10.67 | $10.71 | $10.52 | $10.71 | $10.71 | 3,142,200 |
| 2025-04-30 | $10.68 | $10.73 | $10.47 | $10.49 | $10.49 | 2,929,850 |
| 2025-04-29 | $10.30 | $10.71 | $10.30 | $10.67 | $10.67 | 3,495,800 |
| 2025-04-28 | $10.48 | $10.50 | $10.16 | $10.35 | $10.35 | 3,659,400 |
| 2025-04-25 | $10.51 | $10.88 | $10.48 | $10.52 | $10.52 | 4,052,500 |
| 2025-04-24 | $10.38 | $10.94 | $10.30 | $10.65 | $10.65 | 5,706,300 |
| 2025-04-23 | $10.39 | $10.54 | $10.26 | $10.44 | $10.44 | 3,885,000 |
| 2025-04-22 | $10.17 | $10.88 | $10.07 | $10.49 | $10.49 | 5,435,810 |
| 2025-04-21 | $9.94 | $10.15 | $9.91 | $10.11 | $10.11 | 1,587,100 |
| 2025-04-18 | $10.05 | $10.12 | $9.86 | $9.99 | $9.99 | 1,551,700 |
| 2025-04-17 | $9.73 | $10.11 | $9.73 | $9.96 | $9.96 | 2,160,000 |
| 2025-04-16 | $10.06 | $10.06 | $9.63 | $9.81 | $9.81 | 2,269,100 |
| 2025-04-15 | $9.90 | $10.18 | $9.90 | $10.05 | $10.05 | 2,034,600 |
| 2025-04-14 | $9.77 | $10.14 | $9.77 | $9.99 | $9.99 | 2,444,000 |
| 2025-04-11 | $9.61 | $9.89 | $9.55 | $9.77 | $9.77 | 2,581,900 |
| 2025-04-10 | $9.59 | $9.85 | $9.59 | $9.67 | $9.67 | 3,739,500 |
| 2025-04-09 | $9.14 | $9.55 | $8.54 | $9.45 | $9.45 | 4,688,200 |
| 2025-04-08 | $9.55 | $9.80 | $8.90 | $9.13 | $9.13 | 5,669,800 |
| 2025-04-07 | $10.28 | $10.45 | $9.74 | $9.74 | $9.74 | 2,855,800 |
| 2025-04-03 | $10.83 | $11.02 | $10.62 | $10.82 | $10.82 | 3,030,800 |
| 2025-04-02 | $11.01 | $11.11 | $10.77 | $10.93 | $10.93 | 2,500,800 |
| 2025-04-01 | $10.76 | $11.05 | $10.73 | $10.89 | $10.89 | 3,444,300 |
| 2025-03-31 | $10.97 | $10.97 | $10.45 | $10.69 | $10.69 | 4,442,400 |
| 2025-03-28 | $11.41 | $11.56 | $10.78 | $10.87 | $10.87 | 7,371,500 |
| 2025-03-27 | $11.40 | $12.01 | $11.21 | $11.55 | $11.55 | 8,962,200 |
| 2025-03-26 | $11.16 | $11.72 | $11.05 | $11.41 | $11.41 | 10,054,920 |
| 2025-03-25 | $10.82 | $11.60 | $10.73 | $11.22 | $11.22 | 9,103,100 |
| 2025-03-24 | $11.20 | $11.33 | $10.67 | $10.82 | $10.82 | 7,418,200 |
| 2025-03-21 | $11.81 | $11.88 | $11.22 | $11.23 | $11.23 | 10,342,350 |
| 2025-03-20 | $12.00 | $12.00 | $11.63 | $11.80 | $11.80 | 14,188,500 |
| 2025-03-19 | $11.15 | $12.22 | $11.03 | $12.22 | $12.22 | 15,240,270 |
| 2025-03-18 | $10.95 | $11.33 | $10.88 | $11.11 | $11.11 | 6,910,400 |
| 2025-03-17 | $10.93 | $11.02 | $10.80 | $10.90 | $10.90 | 4,544,000 |
| 2025-03-14 | $11.13 | $11.15 | $10.72 | $10.96 | $10.96 | 6,900,200 |
| 2025-03-13 | $11.06 | $11.28 | $10.92 | $11.12 | $11.12 | 8,386,000 |
| 2025-03-12 | $10.99 | $11.83 | $10.98 | $11.15 | $11.15 | 15,540,190 |
| 2025-03-11 | $10.25 | $11.34 | $10.25 | $11.34 | $11.34 | 14,933,850 |
| 2025-03-10 | $10.36 | $10.45 | $10.18 | $10.31 | $10.31 | 5,524,180 |
| 2025-03-07 | $9.98 | $10.80 | $9.94 | $10.28 | $10.28 | 8,254,660 |
| 2025-03-06 | $9.96 | $10.09 | $9.86 | $10.05 | $10.05 | 1,731,300 |
| 2025-03-05 | $10.19 | $10.20 | $9.87 | $9.98 | $9.98 | 2,015,300 |
| 2025-03-04 | $10.06 | $10.17 | $10.02 | $10.14 | $10.14 | 1,346,700 |
| 2025-03-03 | $10.02 | $10.22 | $9.98 | $10.09 | $10.09 | 2,040,900 |
| 2025-02-28 | $10.14 | $10.23 | $10.00 | $10.02 | $10.02 | 2,066,500 |
| 2025-02-27 | $10.12 | $10.28 | $10.00 | $10.17 | $10.17 | 2,105,500 |
| 2025-02-26 | $9.99 | $10.24 | $9.99 | $10.16 | $10.16 | 2,553,400 |
| 2025-02-25 | $9.89 | $10.07 | $9.88 | $9.96 | $9.96 | 1,892,100 |
| 2025-02-24 | $9.97 | $10.07 | $9.83 | $10.02 | $10.02 | 2,597,630 |
| 2025-02-20 | $10.11 | $10.78 | $10.11 | $10.28 | $10.28 | 7,299,000 |
| 2025-02-19 | $9.68 | $10.33 | $9.56 | $10.01 | $10.01 | 4,139,700 |
| 2025-02-18 | $9.77 | $9.88 | $9.58 | $9.62 | $9.62 | 1,740,400 |
| 2025-02-17 | $9.73 | $9.92 | $9.65 | $9.81 | $9.81 | 2,294,080 |
| 2025-02-14 | $9.74 | $9.80 | $9.65 | $9.71 | $9.71 | 1,255,100 |
| 2025-02-13 | $9.81 | $9.84 | $9.70 | $9.70 | $9.70 | 1,290,000 |
| 2025-02-12 | $9.78 | $9.87 | $9.73 | $9.81 | $9.81 | 1,271,900 |
| 2025-02-11 | $9.75 | $9.86 | $9.67 | $9.83 | $9.83 | 2,192,590 |
| 2025-02-10 | $9.67 | $9.78 | $9.58 | $9.75 | $9.75 | 2,114,300 |
| 2025-02-07 | $9.68 | $9.75 | $9.52 | $9.65 | $9.65 | 2,864,200 |
| 2025-02-06 | $9.55 | $10.14 | $9.38 | $9.72 | $9.72 | 5,923,290 |
| 2025-02-05 | $9.29 | $9.49 | $9.23 | $9.41 | $9.41 | 1,884,300 |
| 2025-01-27 | $9.18 | $9.44 | $9.18 | $9.24 | $9.24 | 1,759,300 |
| 2025-01-24 | $9.04 | $9.18 | $9.00 | $9.14 | $9.14 | 1,203,300 |
| 2025-01-23 | $9.20 | $9.24 | $9.08 | $9.12 | $9.12 | 2,142,900 |
| 2025-01-22 | $9.17 | $9.27 | $9.08 | $9.10 | $9.10 | 2,081,900 |
| 2025-01-21 | $9.36 | $9.44 | $9.17 | $9.22 | $9.22 | 1,658,900 |
| 2025-01-20 | $9.21 | $9.45 | $9.04 | $9.36 | $9.36 | 1,886,900 |
| 2025-01-17 | $9.14 | $9.23 | $9.06 | $9.18 | $9.18 | 1,084,610 |
| 2025-01-16 | $9.28 | $9.32 | $9.09 | $9.14 | $9.14 | 1,444,900 |
| 2025-01-15 | $9.28 | $9.29 | $9.13 | $9.20 | $9.20 | 1,082,700 |
| 2025-01-14 | $8.87 | $9.31 | $8.87 | $9.27 | $9.27 | 2,124,800 |
| 2025-01-13 | $8.69 | $8.94 | $8.59 | $8.87 | $8.87 | 1,940,200 |
| 2025-01-09 | $9.13 | $9.26 | $9.03 | $9.21 | $9.21 | 1,787,300 |
| 2025-01-08 | $9.03 | $9.20 | $8.80 | $9.18 | $9.18 | 2,591,300 |
| 2025-01-07 | $8.93 | $9.08 | $8.81 | $9.01 | $9.01 | 1,672,700 |
| 2025-01-06 | $8.79 | $8.93 | $8.45 | $8.83 | $8.83 | 1,897,060 |
| 2025-01-03 | $9.09 | $9.21 | $8.74 | $8.79 | $8.79 | 1,941,600 |
| 2025-01-02 | $9.23 | $9.40 | $9.01 | $9.09 | $9.09 | 1,821,100 |
| 2024-12-31 | $9.50 | $9.58 | $9.25 | $9.27 | $9.27 | 1,557,900 |
| 2024-12-30 | $9.61 | $9.62 | $9.35 | $9.50 | $9.50 | 1,302,700 |
| 2024-12-27 | $9.48 | $9.68 | $9.36 | $9.60 | $9.60 | 1,738,300 |
| 2024-12-26 | $9.42 | $9.54 | $9.40 | $9.45 | $9.45 | 1,772,700 |
| 2024-12-25 | $9.62 | $9.71 | $9.25 | $9.42 | $9.42 | 2,042,500 |
| 2024-12-24 | $9.88 | $9.88 | $9.54 | $9.67 | $9.67 | 1,859,800 |
| 2024-12-23 | $10.20 | $10.28 | $9.62 | $9.66 | $9.66 | 3,300,570 |
| 2024-12-20 | $10.31 | $10.42 | $10.19 | $10.28 | $10.28 | 1,480,300 |
| 2024-12-19 | $10.26 | $10.39 | $10.10 | $10.31 | $10.31 | 2,219,300 |
| 2024-12-18 | $10.61 | $10.61 | $10.23 | $10.35 | $10.35 | 2,595,590 |
| 2024-12-17 | $11.13 | $11.13 | $10.51 | $10.51 | $10.51 | 3,835,800 |
| 2024-12-16 | $10.96 | $11.17 | $10.84 | $11.08 | $11.08 | 2,841,370 |
| 2024-12-13 | $11.22 | $11.22 | $10.82 | $10.83 | $10.83 | 2,201,180 |
| 2024-12-12 | $10.96 | $11.18 | $10.82 | $11.11 | $11.11 | 2,629,960 |
| 2024-12-11 | $10.74 | $11.06 | $10.74 | $10.94 | $10.94 | 2,458,400 |
| 2024-12-10 | $11.21 | $11.22 | $10.70 | $10.79 | $10.79 | 3,232,400 |
| 2024-12-09 | $10.58 | $10.88 | $10.55 | $10.78 | $10.78 | 3,455,600 |
| 2024-12-06 | $10.53 | $10.65 | $10.42 | $10.60 | $10.60 | 2,071,700 |
| 2024-12-05 | $10.45 | $10.55 | $10.33 | $10.53 | $10.53 | 1,816,500 |
| 2024-12-04 | $10.60 | $10.60 | $10.32 | $10.43 | $10.43 | 2,055,700 |
| 2024-12-03 | $10.71 | $10.72 | $10.48 | $10.59 | $10.59 | 1,978,050 |
| 2024-12-02 | $10.44 | $10.66 | $10.42 | $10.64 | $10.64 | 2,761,600 |
| 2024-11-29 | $10.33 | $10.52 | $10.31 | $10.44 | $10.44 | 3,506,700 |
| 2024-11-28 | $10.24 | $10.52 | $10.20 | $10.43 | $10.43 | 2,360,600 |
| 2024-11-27 | $10.28 | $10.31 | $9.88 | $10.21 | $10.21 | 2,433,500 |
| 2024-11-26 | $10.31 | $10.42 | $10.24 | $10.28 | $10.28 | 1,567,850 |
| 2024-11-25 | $10.13 | $10.37 | $10.11 | $10.33 | $10.33 | 1,854,300 |
| 2024-11-22 | $10.45 | $10.54 | $10.02 | $10.11 | $10.11 | 2,098,700 |
| 2024-11-21 | $10.40 | $10.56 | $10.35 | $10.45 | $10.45 | 1,737,200 |
| 2024-11-20 | $10.14 | $10.42 | $10.11 | $10.40 | $10.40 | 2,166,300 |
| 2024-11-19 | $9.81 | $10.20 | $9.81 | $10.19 | $10.19 | 1,860,200 |
| 2024-11-18 | $9.93 | $10.18 | $9.80 | $9.94 | $9.94 | 2,591,000 |
| 2024-11-15 | $10.04 | $10.27 | $9.96 | $9.98 | $9.98 | 1,665,900 |
| 2024-11-14 | $10.39 | $10.42 | $10.10 | $10.15 | $10.15 | 1,764,400 |
| 2024-11-13 | $10.38 | $10.50 | $10.16 | $10.38 | $10.38 | 1,902,420 |
| 2024-11-12 | $10.43 | $10.63 | $10.27 | $10.39 | $10.39 | 2,504,670 |
| 2024-11-11 | $10.26 | $10.47 | $10.10 | $10.45 | $10.45 | 2,940,200 |
| 2024-11-08 | $10.30 | $10.35 | $10.15 | $10.26 | $10.26 | 3,047,800 |
| 2024-11-07 | $9.89 | $10.23 | $9.88 | $10.23 | $10.23 | 2,793,390 |
| 2024-11-06 | $9.99 | $10.13 | $9.90 | $9.99 | $9.99 | 1,992,200 |
| 2024-11-05 | $9.78 | $10.00 | $9.77 | $9.99 | $9.99 | 2,907,600 |
| 2024-11-04 | $9.62 | $9.96 | $9.51 | $9.80 | $9.80 | 2,944,100 |
| 2024-11-01 | $9.82 | $9.98 | $9.53 | $9.60 | $9.60 | 3,308,900 |
| 2024-10-31 | $9.89 | $9.92 | $9.77 | $9.80 | $9.80 | 3,457,800 |
| 2024-10-30 | $9.95 | $10.09 | $9.89 | $9.97 | $9.97 | 2,451,330 |
| 2024-10-29 | $10.30 | $10.34 | $9.87 | $9.92 | $9.92 | 2,943,100 |
| 2024-10-28 | $10.07 | $10.31 | $10.00 | $10.30 | $10.30 | 2,266,400 |
| 2024-10-25 | $9.86 | $10.09 | $9.86 | $10.09 | $10.09 | 2,486,200 |
| 2024-10-24 | $9.85 | $9.97 | $9.82 | $9.86 | $9.86 | 1,629,300 |
| 2024-10-23 | $9.80 | $9.94 | $9.70 | $9.90 | $9.90 | 2,748,000 |
| 2024-10-22 | $9.71 | $9.90 | $9.52 | $9.80 | $9.80 | 2,789,100 |
| 2024-10-21 | $9.87 | $10.13 | $9.71 | $9.80 | $9.80 | 4,707,200 |
| 2024-10-18 | $9.26 | $9.62 | $9.26 | $9.50 | $9.50 | 2,709,980 |
| 2024-10-17 | $9.48 | $9.62 | $9.33 | $9.33 | $9.33 | 1,779,640 |
| 2024-10-16 | $9.44 | $9.64 | $9.35 | $9.48 | $9.48 | 1,344,600 |
| 2024-10-15 | $9.49 | $9.63 | $9.38 | $9.47 | $9.47 | 2,463,100 |
| 2024-10-14 | $9.47 | $9.59 | $9.31 | $9.49 | $9.49 | 2,042,100 |
| 2024-10-11 | $9.71 | $9.76 | $9.25 | $9.39 | $9.39 | 2,266,500 |
| 2024-10-10 | $9.71 | $9.98 | $9.50 | $9.78 | $9.78 | 3,255,200 |
| 2024-10-09 | $10.65 | $10.65 | $9.71 | $9.73 | $9.73 | 5,271,900 |
| 2024-10-08 | $11.37 | $11.39 | $10.22 | $10.79 | $10.79 | 7,717,200 |
| 2024-09-30 | $10.39 | $10.48 | $9.65 | $10.35 | $10.35 | 6,590,380 |
| 2024-09-27 | $9.29 | $9.80 | $9.25 | $9.58 | $9.58 | 2,246,900 |
| 2024-09-26 | $9.00 | $9.20 | $8.96 | $9.18 | $9.18 | 1,833,100 |
| 2024-09-25 | $8.84 | $9.24 | $8.84 | $8.98 | $8.98 | 2,467,100 |
| 2024-09-24 | $8.38 | $8.83 | $8.38 | $8.83 | $8.83 | 2,210,210 |
| 2024-09-23 | $8.40 | $8.57 | $8.36 | $8.42 | $8.42 | 1,053,000 |
| 2024-09-20 | $8.58 | $8.62 | $8.39 | $8.45 | $8.45 | 1,325,100 |
| 2024-09-19 | $8.39 | $8.65 | $8.29 | $8.63 | $8.63 | 1,641,300 |
| 2024-09-18 | $8.68 | $8.81 | $8.29 | $8.33 | $8.33 | 1,957,600 |
| 2024-09-13 | $8.95 | $9.08 | $8.63 | $8.65 | $8.65 | 2,017,300 |
| 2024-09-12 | $9.01 | $9.11 | $8.88 | $8.94 | $8.94 | 3,074,800 |
| 2024-09-11 | $8.94 | $9.40 | $8.86 | $9.08 | $9.08 | 5,742,900 |
| 2024-09-10 | $8.46 | $9.29 | $8.35 | $8.92 | $8.92 | 4,971,300 |
| 2024-09-09 | $8.46 | $8.62 | $8.31 | $8.48 | $8.48 | 1,451,300 |
| 2024-09-06 | $8.71 | $8.77 | $8.45 | $8.46 | $8.46 | 1,522,000 |
| 2024-09-05 | $8.72 | $8.87 | $8.68 | $8.69 | $8.69 | 1,192,400 |
| 2024-09-04 | $8.80 | $8.89 | $8.67 | $8.72 | $8.72 | 1,894,140 |
| 2024-09-03 | $8.78 | $8.95 | $8.69 | $8.81 | $8.81 | 1,604,400 |
| 2024-09-02 | $8.93 | $9.01 | $8.71 | $8.76 | $8.76 | 2,062,700 |
| 2024-08-30 | $8.73 | $9.04 | $8.73 | $8.92 | $8.92 | 1,856,710 |
| 2024-08-29 | $8.51 | $8.66 | $8.47 | $8.66 | $8.66 | 901,900 |
| 2024-08-28 | $8.40 | $8.70 | $8.36 | $8.58 | $8.58 | 1,319,630 |
| 2024-08-27 | $8.54 | $8.57 | $8.41 | $8.44 | $8.44 | 1,032,100 |
| 2024-08-26 | $8.32 | $8.69 | $8.24 | $8.50 | $8.50 | 1,515,100 |
| 2024-08-23 | $8.47 | $8.47 | $8.25 | $8.27 | $8.27 | 1,063,600 |
| 2024-08-22 | $8.56 | $8.65 | $8.44 | $8.48 | $8.48 | 1,105,900 |
| 2024-08-21 | $8.50 | $8.65 | $8.50 | $8.57 | $8.57 | 462,600 |
| 2024-08-20 | $8.78 | $8.85 | $8.50 | $8.58 | $8.58 | 1,304,200 |
| 2024-08-19 | $8.92 | $8.95 | $8.75 | $8.78 | $8.78 | 946,300 |
| 2024-08-16 | $9.05 | $9.05 | $8.90 | $8.92 | $8.92 | 843,300 |
| 2024-08-15 | $8.98 | $9.08 | $8.80 | $8.97 | $8.97 | 1,427,300 |
| 2024-08-14 | $9.09 | $9.19 | $9.02 | $9.03 | $9.03 | 847,000 |
| 2024-08-13 | $9.14 | $9.16 | $8.95 | $9.16 | $9.16 | 814,800 |
| 2024-08-12 | $9.15 | $9.21 | $9.00 | $9.13 | $9.13 | 1,610,000 |
| 2024-08-09 | $9.45 | $9.52 | $9.12 | $9.20 | $9.20 | 3,008,000 |
| 2024-08-08 | $9.13 | $9.69 | $9.11 | $9.51 | $9.51 | 4,571,450 |
| 2024-08-07 | $9.27 | $9.28 | $9.10 | $9.21 | $9.21 | 785,900 |
| 2024-08-06 | $9.20 | $9.38 | $9.13 | $9.24 | $9.24 | 1,002,650 |
| 2024-08-05 | $9.27 | $9.55 | $9.12 | $9.14 | $9.14 | 1,298,900 |
| 2024-08-02 | $9.30 | $9.47 | $9.26 | $9.28 | $9.28 | 1,194,700 |
| 2024-08-01 | $9.34 | $9.44 | $9.27 | $9.35 | $9.35 | 1,135,400 |
| 2024-07-31 | $9.00 | $9.35 | $8.85 | $9.32 | $9.32 | 1,352,200 |
| 2024-07-30 | $8.92 | $9.02 | $8.85 | $9.00 | $9.00 | 786,800 |
| 2024-07-29 | $9.05 | $9.05 | $8.89 | $8.92 | $8.92 | 937,800 |
| 2024-07-26 | $8.85 | $9.05 | $8.85 | $9.01 | $9.01 | 949,200 |
| 2024-07-25 | $8.68 | $8.95 | $8.68 | $8.87 | $8.87 | 1,057,500 |
| 2024-07-24 | $8.93 | $9.00 | $8.73 | $8.75 | $8.75 | 1,186,800 |
| 2024-07-23 | $9.05 | $9.16 | $8.87 | $8.87 | $8.87 | 1,334,900 |
| 2024-07-22 | $9.03 | $9.14 | $8.98 | $9.05 | $9.05 | 836,000 |
| 2024-07-19 | $8.97 | $9.10 | $8.84 | $9.04 | $9.04 | 1,127,300 |
| 2024-07-18 | $8.96 | $9.04 | $8.65 | $8.97 | $8.97 | 1,251,800 |
| 2024-07-17 | $9.04 | $9.10 | $8.89 | $8.93 | $8.93 | 1,120,400 |
| 2024-07-16 | $9.18 | $9.26 | $8.99 | $9.07 | $9.07 | 1,258,800 |
| 2024-07-15 | $9.46 | $9.51 | $9.11 | $9.17 | $9.17 | 1,404,100 |
| 2024-07-12 | $9.50 | $9.62 | $9.37 | $9.46 | $9.46 | 1,771,100 |
| 2024-07-11 | $9.34 | $9.72 | $9.34 | $9.64 | $9.64 | 1,490,100 |
| 2024-07-10 | $9.61 | $9.62 | $9.25 | $9.30 | $9.30 | 1,600,200 |
| 2024-07-09 | $9.64 | $9.76 | $9.28 | $9.69 | $9.69 | 1,565,000 |
| 2024-07-08 | $9.87 | $9.89 | $9.54 | $9.64 | $9.64 | 960,400 |
| 2024-07-05 | $9.68 | $9.89 | $9.54 | $9.87 | $9.87 | 996,700 |
| 2024-07-04 | $10.03 | $10.11 | $9.63 | $9.68 | $9.68 | 1,412,800 |
| 2024-07-03 | $10.04 | $10.26 | $10.04 | $10.08 | $10.08 | 767,700 |
| 2024-07-02 | $10.15 | $10.29 | $10.04 | $10.13 | $10.13 | 1,073,000 |
| 2024-07-01 | $9.95 | $10.19 | $9.90 | $10.15 | $10.15 | 1,348,300 |
| 2024-06-28 | $10.03 | $10.11 | $9.90 | $9.92 | $9.92 | 1,018,100 |
| 2024-06-27 | $10.23 | $10.30 | $9.94 | $9.97 | $9.97 | 950,300 |
| 2024-06-26 | $9.98 | $10.24 | $9.88 | $10.19 | $10.19 | 1,130,650 |
| 2024-06-25 | $9.74 | $10.14 | $9.71 | $9.98 | $9.98 | 1,828,900 |
| 2024-06-24 | $10.28 | $10.37 | $9.69 | $9.70 | $9.70 | 2,002,100 |
| 2024-06-21 | $10.25 | $10.44 | $10.08 | $10.26 | $10.26 | 1,079,600 |
| 2024-06-20 | $10.62 | $10.70 | $10.24 | $10.28 | $10.28 | 1,641,800 |
| 2024-06-19 | $10.66 | $10.75 | $10.57 | $10.61 | $10.61 | 863,500 |
| 2024-06-18 | $10.55 | $10.69 | $10.53 | $10.66 | $10.66 | 841,700 |
| 2024-06-17 | $10.72 | $10.72 | $10.52 | $10.55 | $10.55 | 946,000 |
| 2024-06-14 | $10.69 | $10.76 | $10.50 | $10.71 | $10.71 | 1,492,200 |
| 2024-06-13 | $10.76 | $10.91 | $10.56 | $10.63 | $10.63 | 1,542,800 |
| 2024-06-12 | $10.75 | $10.85 | $10.59 | $10.81 | $10.81 | 1,587,500 |
| 2024-06-11 | $10.75 | $10.75 | $10.47 | $10.58 | $10.58 | 1,490,700 |
| 2024-06-07 | $10.40 | $10.77 | $10.30 | $10.76 | $10.76 | 2,393,300 |
| 2024-06-06 | $10.67 | $10.94 | $10.22 | $10.32 | $10.32 | 3,051,100 |
| 2024-06-05 | $11.06 | $11.18 | $10.72 | $10.75 | $10.75 | 2,003,600 |
| 2024-06-04 | $11.17 | $11.17 | $10.91 | $11.04 | $11.04 | 2,045,400 |
| 2024-06-03 | $11.60 | $11.61 | $11.06 | $11.22 | $11.22 | 3,156,950 |
| 2024-05-31 | $11.80 | $11.84 | $11.60 | $11.60 | $11.60 | 1,920,100 |
| 2024-05-30 | $11.77 | $11.93 | $11.72 | $11.78 | $11.78 | 1,456,400 |
| 2024-05-29 | $11.76 | $11.95 | $11.67 | $11.82 | $11.82 | 2,115,700 |
| 2024-05-28 | $12.35 | $12.35 | $11.73 | $11.76 | $11.76 | 3,380,100 |
| 2024-05-27 | $12.10 | $12.35 | $11.95 | $12.35 | $12.35 | 2,858,400 |
| 2024-05-24 | $12.66 | $12.73 | $12.16 | $12.20 | $12.20 | 3,766,700 |
| 2024-05-23 | $13.20 | $13.20 | $12.58 | $12.63 | $12.63 | 4,374,400 |
| 2024-05-22 | $13.09 | $13.36 | $13.00 | $13.24 | $13.24 | 3,332,300 |
| 2024-05-21 | $13.19 | $13.32 | $12.86 | $13.18 | $13.18 | 4,741,500 |
| 2024-05-20 | $13.67 | $13.86 | $13.30 | $13.40 | $13.40 | 6,610,600 |
| 2024-05-17 | $13.46 | $13.98 | $13.27 | $13.90 | $13.90 | 10,682,600 |
| 2024-05-16 | $13.09 | $13.27 | $12.95 | $13.27 | $13.27 | 4,543,920 |
| 2024-05-15 | $12.99 | $13.68 | $12.50 | $13.26 | $13.26 | 6,749,470 |
| 2024-05-14 | $13.57 | $13.71 | $12.78 | $13.13 | $13.13 | 5,971,270 |
| 2024-05-13 | $13.33 | $13.80 | $13.32 | $13.61 | $13.61 | 6,433,750 |
| 2024-05-10 | $13.47 | $13.99 | $13.27 | $13.33 | $13.33 | 7,456,500 |
| 2024-05-09 | $13.77 | $13.80 | $13.26 | $13.58 | $13.58 | 10,059,750 |
| 2024-05-08 | $13.46 | $14.45 | $13.42 | $14.12 | $14.12 | 16,373,930 |
| 2024-05-07 | $13.65 | $14.20 | $13.26 | $13.60 | $13.60 | 17,610,530 |
| 2024-05-06 | $12.30 | $13.22 | $12.04 | $13.22 | $13.22 | 7,484,950 |
| 2024-04-30 | $12.28 | $12.62 | $11.97 | $12.02 | $12.02 | 7,386,540 |
| 2024-04-29 | $12.29 | $12.72 | $12.21 | $12.54 | $12.54 | 8,718,240 |
| 2024-04-26 | $12.76 | $12.82 | $12.31 | $12.38 | $12.38 | 11,044,440 |
| 2024-04-25 | $11.41 | $12.76 | $11.41 | $12.76 | $12.76 | 10,334,240 |
| 2024-04-24 | $11.81 | $11.81 | $11.35 | $11.60 | $11.60 | 5,295,840 |
| 2024-04-23 | $12.11 | $12.11 | $11.64 | $11.82 | $11.82 | 5,919,740 |
| 2024-04-22 | $12.70 | $12.78 | $11.81 | $12.20 | $12.20 | 7,483,380 |
| 2024-04-19 | $13.05 | $13.47 | $12.68 | $12.90 | $12.90 | 10,904,580 |
| 2024-04-18 | $12.56 | $14.20 | $12.20 | $13.77 | $13.77 | 17,488,540 |
| 2024-04-17 | $13.40 | $13.67 | $12.87 | $13.01 | $13.01 | 18,616,010 |
| 2024-04-16 | $11.05 | $12.43 | $10.96 | $12.43 | $12.43 | 5,709,800 |
| 2024-04-15 | $11.80 | $12.00 | $11.06 | $11.30 | $11.30 | 11,717,600 |
| 2024-04-12 | $11.08 | $12.29 | $10.94 | $12.29 | $12.29 | 8,299,000 |
| 2024-04-11 | $11.20 | $11.38 | $10.96 | $11.17 | $11.17 | 1,473,700 |
| 2024-04-10 | $11.44 | $11.50 | $11.05 | $11.11 | $11.11 | 1,625,200 |
| 2024-04-09 | $11.42 | $11.57 | $11.30 | $11.48 | $11.48 | 1,904,700 |
| 2024-04-08 | $11.51 | $11.66 | $11.34 | $11.48 | $11.48 | 3,625,620 |
| 2024-04-03 | $11.36 | $11.57 | $11.31 | $11.49 | $11.49 | 2,260,300 |
| 2024-04-02 | $11.14 | $11.64 | $11.14 | $11.46 | $11.46 | 3,057,400 |
| 2024-04-01 | $10.89 | $11.14 | $10.80 | $11.14 | $11.14 | 2,049,600 |
| 2024-03-29 | $10.60 | $10.86 | $10.50 | $10.85 | $10.85 | 1,793,300 |
| 2024-03-28 | $10.52 | $10.77 | $10.50 | $10.57 | $10.57 | 2,358,120 |
| 2024-03-27 | $10.72 | $11.29 | $10.60 | $10.63 | $10.63 | 2,993,800 |
| 2024-03-26 | $10.79 | $10.90 | $10.51 | $10.82 | $10.82 | 1,226,700 |
| 2024-03-25 | $11.00 | $11.09 | $10.69 | $10.70 | $10.70 | 1,273,900 |
| 2024-03-22 | $11.33 | $11.36 | $10.98 | $11.08 | $11.08 | 1,135,700 |
| 2024-03-21 | $11.31 | $11.47 | $11.16 | $11.30 | $11.30 | 1,368,900 |
| 2024-03-20 | $11.34 | $11.39 | $11.20 | $11.37 | $11.37 | 1,159,300 |
| 2024-03-19 | $11.17 | $11.37 | $11.14 | $11.34 | $11.34 | 1,458,600 |
| 2024-03-18 | $11.08 | $11.23 | $11.06 | $11.20 | $11.20 | 1,577,100 |
| 2024-03-15 | $10.75 | $11.07 | $10.70 | $11.05 | $11.05 | 1,368,110 |
| 2024-03-14 | $10.88 | $10.96 | $10.68 | $10.85 | $10.85 | 1,176,210 |
| 2024-03-13 | $10.90 | $10.96 | $10.73 | $10.87 | $10.87 | 1,249,800 |
| 2024-03-12 | $10.70 | $10.90 | $10.56 | $10.90 | $10.90 | 1,630,000 |
| 2024-03-11 | $10.49 | $10.66 | $10.43 | $10.66 | $10.66 | 1,120,410 |
| 2024-03-08 | $10.40 | $10.55 | $10.33 | $10.48 | $10.48 | 1,119,500 |
| 2024-03-07 | $10.42 | $10.63 | $10.31 | $10.39 | $10.39 | 1,316,100 |
| 2024-03-06 | $10.43 | $10.54 | $10.14 | $10.38 | $10.38 | 1,608,900 |
| 2024-03-05 | $10.68 | $10.68 | $10.18 | $10.23 | $10.23 | 1,667,900 |
| 2024-03-04 | $10.79 | $10.80 | $10.45 | $10.64 | $10.64 | 1,262,600 |
| 2024-03-01 | $10.48 | $10.74 | $10.44 | $10.70 | $10.70 | 1,735,900 |
| 2024-02-29 | $10.11 | $10.43 | $10.07 | $10.42 | $10.42 | 2,193,400 |
| 2024-02-28 | $11.07 | $11.40 | $10.10 | $10.16 | $10.16 | 3,306,600 |
| 2024-02-27 | $10.83 | $11.07 | $10.80 | $11.04 | $11.04 | 1,203,140 |
| 2024-02-26 | $10.74 | $11.01 | $10.55 | $10.83 | $10.83 | 1,663,800 |
| 2024-02-23 | $10.44 | $10.70 | $10.34 | $10.67 | $10.67 | 1,655,700 |
| 2024-02-22 | $10.25 | $10.41 | $10.11 | $10.39 | $10.39 | 1,299,700 |
| 2024-02-21 | $9.76 | $10.39 | $9.76 | $10.18 | $10.18 | 2,068,900 |
| 2024-02-20 | $9.86 | $9.97 | $9.70 | $9.92 | $9.92 | 1,323,140 |
| 2024-02-19 | $9.82 | $10.25 | $9.79 | $9.91 | $9.91 | 2,395,260 |
| 2024-02-08 | $9.00 | $9.89 | $8.81 | $9.77 | $9.77 | 3,018,690 |
| 2024-02-07 | $9.15 | $9.17 | $8.61 | $9.03 | $9.03 | 3,238,470 |
| 2024-02-06 | $8.52 | $9.28 | $8.24 | $9.13 | $9.13 | 4,218,630 |
| 2024-02-05 | $10.10 | $10.13 | $9.16 | $9.16 | $9.16 | 2,974,500 |
| 2024-02-02 | $11.13 | $11.20 | $9.95 | $10.18 | $10.18 | 2,585,040 |
| 2024-02-01 | $11.16 | $11.16 | $10.72 | $11.05 | $11.05 | 2,044,730 |
| 2024-01-31 | $11.80 | $11.92 | $11.10 | $11.16 | $11.16 | 2,726,520 |
| 2024-01-30 | $12.64 | $12.64 | $12.11 | $12.14 | $12.14 | 799,200 |
| 2024-01-29 | $13.00 | $13.13 | $12.57 | $12.57 | $12.57 | 1,012,700 |
| 2024-01-26 | $13.06 | $13.22 | $12.92 | $12.99 | $12.99 | 985,900 |
| 2024-01-25 | $12.40 | $13.04 | $12.36 | $12.98 | $12.98 | 1,329,100 |
| 2024-01-24 | $12.47 | $12.58 | $11.92 | $12.35 | $12.35 | 1,405,670 |
| 2024-01-23 | $12.53 | $12.53 | $12.06 | $12.46 | $12.46 | 1,480,300 |
| 2024-01-22 | $13.38 | $13.48 | $12.34 | $12.48 | $12.48 | 1,512,900 |
| 2024-01-19 | $13.49 | $13.62 | $13.29 | $13.37 | $13.37 | 877,900 |
| 2024-01-18 | $13.78 | $13.78 | $13.08 | $13.43 | $13.43 | 1,498,900 |
| 2024-01-17 | $14.16 | $14.16 | $13.73 | $13.74 | $13.74 | 906,300 |
| 2024-01-16 | $14.03 | $14.18 | $13.81 | $14.02 | $14.02 | 997,770 |
| 2024-01-15 | $14.06 | $14.18 | $13.86 | $14.08 | $14.08 | 792,800 |
| 2024-01-12 | $14.12 | $14.27 | $14.05 | $14.08 | $14.08 | 917,900 |
| 2024-01-11 | $14.10 | $14.35 | $14.01 | $14.12 | $14.12 | 876,700 |
| 2024-01-10 | $14.20 | $14.27 | $13.80 | $14.12 | $14.12 | 755,900 |
| 2024-01-09 | $14.05 | $14.27 | $14.01 | $14.12 | $14.12 | 825,500 |
| 2024-01-08 | $14.28 | $14.33 | $14.05 | $14.06 | $14.06 | 742,200 |
| 2024-01-05 | $14.44 | $14.55 | $14.23 | $14.28 | $14.28 | 857,700 |
| 2024-01-04 | $14.66 | $14.66 | $14.42 | $14.44 | $14.44 | 795,000 |
| 2024-01-03 | $14.43 | $14.57 | $14.33 | $14.52 | $14.52 | 798,200 |
| 2024-01-02 | $14.21 | $14.48 | $14.18 | $14.43 | $14.43 | 1,189,400 |
| 2024-01-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2023-12-29 | $14.19 | $14.24 | $14.07 | $14.21 | $14.21 | 935,000 |
| 2023-12-28 | $13.82 | $14.22 | $13.72 | $14.14 | $14.14 | 1,049,900 |
| 2023-12-27 | $13.88 | $13.92 | $13.65 | $13.82 | $13.82 | 850,000 |
| 2023-12-26 | $13.93 | $14.09 | $13.86 | $13.88 | $13.88 | 682,400 |
| 2023-12-25 | $14.12 | $14.14 | $13.87 | $13.98 | $13.98 | 786,490 |
| 2023-12-22 | $14.23 | $14.28 | $14.07 | $14.12 | $14.12 | 635,000 |
| 2023-12-21 | $14.05 | $14.25 | $13.82 | $14.23 | $14.23 | 907,200 |
| 2023-12-20 | $14.16 | $14.31 | $14.11 | $14.11 | $14.11 | 653,500 |
| 2023-12-19 | $14.15 | $14.23 | $13.95 | $14.13 | $14.13 | 661,800 |
| 2023-12-18 | $14.23 | $14.29 | $14.05 | $14.07 | $14.07 | 876,800 |
| 2023-12-15 | $14.32 | $14.39 | $14.23 | $14.24 | $14.24 | 779,300 |
| 2023-12-14 | $14.41 | $14.49 | $14.31 | $14.32 | $14.32 | 625,400 |
| 2023-12-13 | $14.45 | $14.49 | $14.32 | $14.32 | $14.32 | 629,600 |
| 2023-12-12 | $14.60 | $14.60 | $14.30 | $14.49 | $14.49 | 1,123,900 |
| 2023-12-11 | $14.41 | $14.70 | $14.35 | $14.57 | $14.57 | 1,268,700 |
| 2023-12-08 | $14.92 | $14.92 | $14.60 | $14.60 | $14.60 | 936,500 |
| 2023-12-07 | $14.99 | $15.00 | $14.65 | $14.87 | $14.87 | 765,400 |
| 2023-12-06 | $14.88 | $15.11 | $14.81 | $14.98 | $14.98 | 685,000 |
| 2023-12-05 | $15.06 | $15.09 | $14.88 | $14.88 | $14.88 | 479,900 |
| 2023-12-04 | $15.10 | $15.23 | $15.00 | $15.03 | $15.03 | 682,100 |
| 2023-12-01 | $14.99 | $15.16 | $14.89 | $15.10 | $15.10 | 701,700 |
| 2023-11-30 | $15.12 | $15.15 | $14.87 | $14.99 | $14.99 | 787,900 |
| 2023-11-29 | $15.18 | $15.25 | $15.07 | $15.08 | $15.08 | 529,800 |
| 2023-11-28 | $14.94 | $15.17 | $14.87 | $15.17 | $15.17 | 988,540 |
| 2023-11-27 | $14.93 | $15.01 | $14.80 | $14.98 | $14.98 | 948,200 |
| 2023-11-24 | $14.91 | $15.03 | $14.84 | $14.89 | $14.89 | 685,000 |
| 2023-11-23 | $14.83 | $15.10 | $14.78 | $15.05 | $15.05 | 842,400 |
| 2023-11-22 | $15.00 | $15.08 | $14.81 | $14.81 | $14.81 | 882,900 |
| 2023-11-21 | $15.10 | $15.16 | $14.98 | $15.00 | $15.00 | 1,058,100 |
| 2023-11-20 | $14.93 | $15.10 | $14.79 | $15.09 | $15.09 | 1,215,040 |
| 2023-11-17 | $14.88 | $14.92 | $14.69 | $14.90 | $14.90 | 764,490 |
| 2023-11-16 | $14.85 | $14.89 | $14.73 | $14.73 | $14.73 | 712,900 |
| 2023-11-15 | $14.77 | $14.88 | $14.76 | $14.85 | $14.85 | 1,058,200 |
| 2023-11-14 | $14.91 | $14.93 | $14.70 | $14.77 | $14.77 | 897,370 |
| 2023-11-13 | $14.88 | $14.94 | $14.76 | $14.87 | $14.87 | 686,570 |
| 2023-11-10 | $14.69 | $14.82 | $14.60 | $14.80 | $14.80 | 880,600 |
| 2023-11-09 | $14.88 | $14.91 | $14.67 | $14.73 | $14.73 | 945,400 |
| 2023-11-08 | $15.01 | $15.01 | $14.68 | $14.80 | $14.80 | 1,077,170 |
| 2023-11-07 | $14.93 | $15.15 | $14.79 | $14.95 | $14.95 | 1,811,300 |
| 2023-11-06 | $14.84 | $14.92 | $14.63 | $14.89 | $14.89 | 1,008,900 |
| 2023-11-03 | $14.50 | $14.81 | $14.50 | $14.74 | $14.74 | 839,700 |
| 2023-11-02 | $14.76 | $14.91 | $14.49 | $14.49 | $14.49 | 759,100 |
| 2023-11-01 | $14.41 | $14.93 | $14.39 | $14.74 | $14.74 | 1,455,570 |
| 2023-10-31 | $14.47 | $14.58 | $14.24 | $14.39 | $14.39 | 1,377,070 |
| 2023-10-30 | $14.73 | $14.93 | $14.36 | $14.40 | $14.40 | 2,819,670 |
| 2023-10-27 | $14.85 | $15.15 | $14.79 | $15.13 | $15.13 | 1,180,760 |
| 2023-10-26 | $14.90 | $14.96 | $14.64 | $14.85 | $14.85 | 846,760 |
| 2023-10-25 | $14.94 | $15.16 | $14.83 | $14.90 | $14.90 | 930,600 |
| 2023-10-24 | $14.70 | $15.05 | $14.62 | $14.93 | $14.93 | 1,359,690 |
| 2023-10-23 | $15.16 | $15.29 | $14.52 | $14.56 | $14.56 | 1,300,990 |
| 2023-10-20 | $15.27 | $15.33 | $15.11 | $15.17 | $15.17 | 503,010 |
| 2023-10-19 | $15.20 | $15.62 | $15.07 | $15.26 | $15.26 | 774,300 |
| 2023-10-18 | $15.53 | $15.56 | $15.20 | $15.23 | $15.23 | 639,670 |
| 2023-10-17 | $15.75 | $15.83 | $15.40 | $15.55 | $15.55 | 780,900 |
| 2023-10-16 | $16.19 | $16.19 | $15.63 | $15.74 | $15.74 | 898,100 |
| 2023-10-13 | $16.08 | $16.12 | $15.81 | $15.81 | $15.81 | 783,500 |
| 2023-10-12 | $16.50 | $16.50 | $15.90 | $16.11 | $16.11 | 838,800 |
| 2023-10-11 | $16.05 | $16.05 | $15.75 | $15.88 | $15.88 | 889,690 |
| 2023-10-10 | $16.19 | $16.34 | $15.88 | $15.96 | $15.96 | 797,400 |
| 2023-10-09 | $16.39 | $16.39 | $16.08 | $16.18 | $16.18 | 762,300 |
| 2023-09-28 | $16.42 | $16.47 | $16.30 | $16.38 | $16.38 | 352,300 |
| 2023-09-27 | $16.24 | $16.41 | $16.15 | $16.35 | $16.35 | 517,000 |
| 2023-09-26 | $16.50 | $16.50 | $16.22 | $16.25 | $16.25 | 429,900 |
| 2023-09-25 | $16.49 | $16.58 | $16.40 | $16.43 | $16.43 | 580,700 |
| 2023-09-22 | $16.32 | $16.50 | $16.21 | $16.47 | $16.47 | 515,800 |
| 2023-09-21 | $16.61 | $16.61 | $16.33 | $16.33 | $16.33 | 518,300 |
| 2023-09-20 | $16.58 | $16.70 | $16.52 | $16.62 | $16.62 | 304,300 |
| 2023-09-19 | $16.88 | $16.88 | $16.57 | $16.65 | $16.65 | 526,030 |
| 2023-09-18 | $16.50 | $16.75 | $16.42 | $16.71 | $16.71 | 744,200 |
| 2023-09-15 | $16.58 | $16.65 | $16.43 | $16.48 | $16.48 | 465,400 |
| 2023-09-14 | $16.61 | $16.68 | $16.39 | $16.52 | $16.52 | 447,700 |
| 2023-09-13 | $16.51 | $16.78 | $16.50 | $16.60 | $16.60 | 500,800 |
| 2023-09-12 | $16.74 | $16.78 | $16.62 | $16.76 | $16.76 | 389,390 |
| 2023-09-11 | $16.52 | $16.76 | $16.50 | $16.74 | $16.74 | 629,400 |
| 2023-09-08 | $16.52 | $16.68 | $16.46 | $16.52 | $16.52 | 511,700 |
| 2023-09-07 | $16.84 | $16.93 | $16.53 | $16.55 | $16.55 | 575,600 |
| 2023-09-06 | $16.66 | $16.85 | $16.53 | $16.84 | $16.84 | 704,230 |
| 2023-09-05 | $16.67 | $16.70 | $16.53 | $16.66 | $16.66 | 645,700 |
| 2023-09-04 | $16.49 | $16.67 | $16.36 | $16.67 | $16.67 | 1,311,100 |
| 2023-09-01 | $16.19 | $16.50 | $16.02 | $16.50 | $16.50 | 995,400 |
| 2023-08-31 | $16.39 | $16.39 | $16.00 | $16.07 | $16.07 | 968,900 |
| 2023-08-30 | $16.26 | $16.46 | $16.19 | $16.31 | $16.31 | 575,800 |
| 2023-08-29 | $15.86 | $16.26 | $15.80 | $16.20 | $16.20 | 860,500 |
| 2023-08-28 | $16.62 | $16.64 | $15.85 | $15.86 | $15.86 | 1,118,200 |
| 2023-08-25 | $15.81 | $16.28 | $15.81 | $15.95 | $15.95 | 607,800 |
| 2023-08-24 | $16.10 | $16.29 | $15.88 | $16.14 | $16.14 | 538,040 |
| 2023-08-23 | $16.38 | $16.40 | $16.06 | $16.09 | $16.09 | 524,740 |
| 2023-08-22 | $16.41 | $16.53 | $16.08 | $16.32 | $16.32 | 748,940 |
| 2023-08-21 | $16.55 | $16.60 | $16.30 | $16.36 | $16.36 | 563,000 |
| 2023-08-18 | $16.85 | $16.95 | $16.50 | $16.55 | $16.55 | 674,300 |
| 2023-08-17 | $16.86 | $16.91 | $16.64 | $16.78 | $16.78 | 580,540 |
| 2023-08-16 | $16.82 | $17.03 | $16.82 | $16.85 | $16.85 | 360,400 |
| 2023-08-15 | $16.94 | $17.04 | $16.87 | $16.98 | $16.98 | 413,700 |
| 2023-08-14 | $16.70 | $16.96 | $16.55 | $16.91 | $16.91 | 859,360 |
| 2023-08-11 | $16.77 | $16.96 | $16.75 | $16.77 | $16.77 | 784,200 |
| 2023-08-10 | $16.73 | $16.85 | $16.64 | $16.74 | $16.74 | 550,600 |
| 2023-08-09 | $17.23 | $17.23 | $16.68 | $16.73 | $16.73 | 1,578,600 |
| 2023-08-08 | $17.32 | $17.32 | $17.16 | $17.23 | $17.23 | 756,400 |
| 2023-08-07 | $17.55 | $17.55 | $17.16 | $17.49 | $17.49 | 1,204,300 |
| 2023-08-04 | $17.61 | $17.64 | $17.47 | $17.60 | $17.60 | 837,000 |
| 2023-08-03 | $17.63 | $17.68 | $17.18 | $17.68 | $17.68 | 1,016,900 |
| 2023-08-02 | $17.60 | $17.95 | $17.51 | $17.70 | $17.70 | 1,053,700 |
| 2023-08-01 | $17.65 | $17.76 | $17.37 | $17.73 | $17.73 | 1,537,800 |
| 2023-07-31 | $17.86 | $17.90 | $17.61 | $17.75 | $17.75 | 1,398,600 |
| 2023-07-28 | $17.57 | $17.90 | $17.39 | $17.90 | $17.90 | 1,507,700 |
| 2023-07-27 | $17.60 | $17.85 | $17.50 | $17.75 | $17.75 | 1,620,650 |
| 2023-07-26 | $17.55 | $17.80 | $17.38 | $17.61 | $17.61 | 993,500 |
| 2023-07-25 | $17.29 | $17.55 | $17.27 | $17.49 | $17.49 | 764,650 |
| 2023-07-24 | $17.41 | $17.49 | $17.19 | $17.31 | $17.31 | 818,600 |
| 2023-07-21 | $17.44 | $17.76 | $17.22 | $17.50 | $17.50 | 1,371,200 |
| 2023-07-20 | $17.60 | $17.66 | $17.40 | $17.41 | $17.41 | 620,500 |
| 2023-07-19 | $17.67 | $17.73 | $17.50 | $17.58 | $17.58 | 635,700 |
| 2023-07-18 | $17.57 | $17.68 | $17.48 | $17.64 | $17.64 | 687,300 |
| 2023-07-17 | $17.55 | $17.69 | $17.44 | $17.55 | $17.55 | 763,100 |
| 2023-07-14 | $17.56 | $17.69 | $17.48 | $17.55 | $17.55 | 841,800 |
| 2023-07-13 | $17.88 | $17.94 | $17.41 | $17.58 | $17.58 | 2,159,200 |
| 2023-07-12 | $18.12 | $18.25 | $17.93 | $18.05 | $18.05 | 1,057,300 |
| 2023-07-11 | $17.78 | $18.15 | $17.65 | $18.10 | $18.10 | 1,833,300 |
| 2023-07-10 | $17.67 | $17.80 | $17.58 | $17.67 | $17.67 | 645,400 |
| 2023-07-07 | $17.60 | $17.76 | $17.34 | $17.69 | $17.69 | 1,137,700 |
| 2023-07-06 | $17.75 | $17.76 | $17.53 | $17.69 | $17.69 | 536,240 |
| 2023-07-05 | $17.74 | $18.22 | $17.62 | $17.75 | $17.75 | 1,489,000 |
| 2023-07-04 | $17.84 | $17.97 | $17.66 | $17.71 | $17.71 | 1,365,000 |
| 2023-07-03 | $17.75 | $17.93 | $17.43 | $17.84 | $17.84 | 2,526,640 |
| 2023-06-30 | $17.92 | $18.15 | $17.70 | $17.76 | $17.76 | 4,153,300 |
| 2023-06-29 | $16.75 | $17.42 | $16.65 | $17.30 | $17.30 | 2,005,450 |
| 2023-06-28 | $16.66 | $16.74 | $16.44 | $16.74 | $16.74 | 540,100 |
| 2023-06-27 | $16.22 | $16.65 | $16.19 | $16.58 | $16.58 | 853,500 |
| 2023-06-26 | $16.50 | $16.57 | $16.20 | $16.21 | $16.21 | 943,800 |
| 2023-06-21 | $16.71 | $16.83 | $16.51 | $16.51 | $16.51 | 567,200 |
| 2023-06-20 | $16.70 | $16.95 | $16.60 | $16.73 | $16.73 | 1,064,500 |
| 2023-06-19 | $16.91 | $16.92 | $16.71 | $16.75 | $16.75 | 842,700 |
| 2023-06-16 | $17.10 | $17.16 | $16.89 | $16.95 | $16.95 | 1,029,700 |
| 2023-06-15 | $16.65 | $17.50 | $16.58 | $17.10 | $17.10 | 1,634,280 |
| 2023-06-14 | $16.80 | $16.80 | $16.62 | $16.72 | $16.72 | 540,100 |
| 2023-06-13 | $16.75 | $16.89 | $16.58 | $16.80 | $16.80 | 782,400 |
| 2023-06-12 | $17.03 | $17.03 | $16.45 | $16.73 | $16.73 | 1,679,030 |
| 2023-06-09 | $17.28 | $17.68 | $17.25 | $17.65 | $16.85 | 1,052,200 |
| 2023-06-08 | $17.38 | $17.48 | $17.17 | $17.33 | $16.55 | 829,100 |
| 2023-06-07 | $17.53 | $17.75 | $17.31 | $17.42 | $16.63 | 931,100 |
| 2023-06-06 | $17.80 | $18.16 | $17.67 | $17.74 | $16.94 | 1,224,200 |
| 2023-06-05 | $17.65 | $17.87 | $17.56 | $17.82 | $17.02 | 1,094,540 |
| 2023-06-02 | $17.33 | $17.55 | $17.31 | $17.52 | $16.73 | 682,200 |
| 2023-06-01 | $17.11 | $17.42 | $17.05 | $17.34 | $16.56 | 728,400 |
| 2023-05-31 | $17.30 | $17.37 | $17.15 | $17.18 | $16.41 | 631,970 |
| 2023-05-30 | $17.53 | $17.53 | $17.10 | $17.30 | $16.52 | 702,100 |
| 2023-05-29 | $17.40 | $17.58 | $17.25 | $17.36 | $16.58 | 761,740 |
| 2023-05-26 | $17.54 | $17.69 | $17.31 | $17.47 | $16.68 | 697,940 |
| 2023-05-25 | $17.61 | $17.77 | $17.49 | $17.69 | $16.89 | 562,410 |
| 2023-05-24 | $17.65 | $17.80 | $17.58 | $17.69 | $16.89 | 494,000 |
| 2023-05-23 | $17.91 | $17.98 | $17.74 | $17.74 | $16.94 | 779,800 |
| 2023-05-22 | $17.60 | $17.91 | $17.41 | $17.89 | $17.08 | 1,189,400 |
| 2023-05-19 | $17.43 | $17.59 | $17.31 | $17.54 | $16.75 | 892,000 |
| 2023-05-18 | $17.49 | $17.50 | $17.33 | $17.35 | $16.57 | 572,600 |
| 2023-05-17 | $17.40 | $17.48 | $17.29 | $17.43 | $16.64 | 634,710 |
| 2023-05-16 | $17.56 | $17.56 | $17.32 | $17.37 | $16.59 | 689,300 |
| 2023-05-15 | $17.34 | $17.59 | $17.20 | $17.56 | $16.77 | 1,084,900 |
| 2023-05-12 | $17.67 | $17.68 | $17.22 | $17.26 | $16.48 | 819,200 |
| 2023-05-11 | $17.44 | $17.77 | $17.30 | $17.59 | $16.80 | 1,142,940 |
| 2023-05-10 | $17.18 | $17.49 | $17.12 | $17.29 | $16.51 | 788,330 |
| 2023-05-09 | $17.46 | $17.54 | $17.20 | $17.20 | $16.42 | 1,325,990 |
| 2023-05-08 | $17.47 | $17.84 | $17.45 | $17.46 | $16.67 | 1,229,410 |
| 2023-05-05 | $17.60 | $17.62 | $17.26 | $17.47 | $16.68 | 1,250,530 |
| 2023-05-04 | $17.25 | $17.86 | $17.25 | $17.59 | $16.80 | 1,906,880 |
| 2023-05-03 | $17.46 | $17.46 | $17.46 | $17.46 | $16.67 | 0 |
| 2023-05-02 | $17.46 | $17.46 | $17.46 | $17.46 | $16.67 | 0 |
| 2023-04-28 | $17.30 | $17.50 | $16.80 | $17.46 | $16.67 | 3,065,740 |
| 2023-04-27 | $18.13 | $18.28 | $17.93 | $17.99 | $17.18 | 1,212,580 |
| 2023-04-26 | $17.70 | $18.31 | $17.61 | $18.20 | $17.38 | 1,727,100 |
| 2023-04-25 | $17.59 | $17.82 | $17.27 | $17.61 | $16.82 | 1,549,040 |
| 2023-04-24 | $18.13 | $18.22 | $17.73 | $17.78 | $16.98 | 1,975,000 |
| 2023-04-21 | $18.72 | $18.73 | $18.10 | $18.13 | $17.31 | 2,153,360 |
| 2023-04-20 | $18.85 | $18.85 | $18.63 | $18.73 | $17.89 | 1,731,600 |
| 2023-04-19 | $19.45 | $19.50 | $18.88 | $18.91 | $18.06 | 3,540,650 |
| 2023-04-18 | $19.38 | $19.95 | $19.26 | $19.51 | $18.63 | 4,412,140 |
| 2023-04-17 | $19.16 | $19.19 | $18.92 | $19.10 | $18.24 | 2,089,130 |
| 2023-04-14 | $18.95 | $19.17 | $18.85 | $19.17 | $18.31 | 1,288,100 |
| 2023-04-13 | $19.07 | $19.16 | $18.80 | $18.94 | $18.09 | 1,027,300 |
| 2023-04-12 | $18.96 | $19.15 | $18.87 | $19.12 | $18.26 | 808,010 |
| 2023-04-11 | $19.01 | $19.08 | $18.78 | $18.99 | $18.13 | 873,330 |
| 2023-04-10 | $19.18 | $19.32 | $18.86 | $19.01 | $18.15 | 1,240,900 |
| 2023-04-07 | $19.01 | $19.22 | $18.85 | $19.15 | $18.29 | 1,215,500 |
| 2023-04-06 | $18.99 | $19.05 | $18.77 | $19.02 | $18.16 | 1,198,630 |
| 2023-04-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.12 | 0 |
| 2023-04-04 | $19.44 | $19.45 | $18.80 | $18.98 | $18.12 | 2,349,350 |
| 2023-04-03 | $19.68 | $19.80 | $19.44 | $19.48 | $18.60 | 1,743,150 |
| 2023-03-31 | $19.30 | $19.64 | $19.30 | $19.55 | $18.67 | 1,092,500 |
| 2023-03-30 | $19.28 | $19.45 | $19.19 | $19.43 | $18.55 | 789,400 |
| 2023-03-29 | $19.49 | $19.59 | $19.30 | $19.34 | $18.47 | 862,200 |
| 2023-03-28 | $19.45 | $19.58 | $19.33 | $19.49 | $18.61 | 1,178,400 |
| 2023-03-27 | $19.64 | $19.65 | $19.25 | $19.38 | $18.51 | 1,161,800 |
| 2023-03-24 | $19.91 | $19.95 | $19.48 | $19.52 | $18.64 | 1,798,400 |
| 2023-03-23 | $20.01 | $20.01 | $19.68 | $19.80 | $18.91 | 1,322,700 |
| 2023-03-22 | $19.90 | $20.09 | $19.90 | $20.05 | $19.15 | 1,549,140 |
| 2023-03-21 | $19.68 | $20.04 | $19.68 | $19.98 | $19.08 | 1,805,940 |
| 2023-03-20 | $19.74 | $19.97 | $19.67 | $19.88 | $18.98 | 1,188,000 |
| 2023-03-17 | $19.65 | $19.87 | $19.61 | $19.68 | $18.79 | 1,148,100 |
| 2023-03-16 | $19.70 | $20.03 | $19.57 | $19.63 | $18.74 | 1,219,800 |
| 2023-03-15 | $19.82 | $20.07 | $19.77 | $19.96 | $19.06 | 1,064,900 |
| 2023-03-14 | $20.28 | $20.29 | $19.51 | $19.70 | $18.81 | 2,355,970 |
| 2023-03-13 | $20.14 | $20.40 | $20.08 | $20.30 | $19.38 | 1,207,980 |
| 2023-03-10 | $20.50 | $20.62 | $20.25 | $20.34 | $19.42 | 1,377,800 |
| 2023-03-09 | $20.55 | $20.71 | $20.50 | $20.63 | $19.70 | 777,400 |
| 2023-03-08 | $20.57 | $20.72 | $20.28 | $20.53 | $19.60 | 1,679,140 |
| 2023-03-07 | $21.13 | $21.17 | $20.58 | $20.58 | $19.65 | 1,797,190 |
| 2023-03-06 | $21.26 | $21.26 | $20.86 | $21.16 | $20.21 | 2,057,550 |
| 2023-03-03 | $21.37 | $21.49 | $21.15 | $21.26 | $20.30 | 1,443,600 |
| 2023-03-02 | $21.54 | $21.62 | $21.30 | $21.36 | $20.40 | 1,298,530 |
| 2023-03-01 | $21.51 | $21.56 | $21.37 | $21.53 | $20.56 | 1,647,260 |
| 2023-02-28 | $21.70 | $21.86 | $21.37 | $21.50 | $20.53 | 1,950,850 |
| 2023-02-27 | $21.54 | $21.90 | $21.48 | $21.78 | $20.80 | 2,007,440 |
| 2023-02-24 | $21.70 | $21.78 | $21.52 | $21.59 | $21.59 | 1,057,540 |
| 2023-02-23 | $21.68 | $21.78 | $21.61 | $21.75 | $21.75 | 1,340,700 |
| 2023-02-22 | $21.49 | $21.76 | $21.49 | $21.68 | $21.68 | 1,444,100 |
| 2023-02-21 | $21.58 | $21.86 | $21.48 | $21.60 | $21.60 | 1,737,500 |
| 2023-02-20 | $21.40 | $21.64 | $21.10 | $21.64 | $21.64 | 2,025,590 |
| 2023-02-17 | $21.62 | $21.84 | $21.46 | $21.48 | $21.48 | 1,714,900 |
| 2023-02-16 | $22.17 | $22.42 | $21.45 | $21.62 | $21.62 | 3,539,700 |
| 2023-02-15 | $22.37 | $22.37 | $22.10 | $22.15 | $22.15 | 1,700,850 |
| 2023-02-14 | $22.10 | $22.32 | $22.07 | $22.25 | $22.25 | 2,122,450 |
| 2023-02-13 | $21.79 | $22.23 | $21.70 | $22.12 | $22.12 | 2,321,080 |
| 2023-02-10 | $21.84 | $21.92 | $21.66 | $21.72 | $21.72 | 1,433,220 |
| 2023-02-09 | $21.73 | $21.84 | $21.59 | $21.83 | $21.83 | 2,101,220 |
| 2023-02-08 | $21.89 | $21.98 | $21.72 | $21.76 | $21.76 | 1,438,600 |
| 2023-02-07 | $21.85 | $21.98 | $21.70 | $21.89 | $21.89 | 1,625,920 |
| 2023-02-06 | $22.11 | $22.20 | $21.78 | $21.85 | $21.85 | 2,871,820 |
| 2023-02-03 | $22.80 | $22.88 | $22.01 | $22.29 | $22.29 | 3,579,120 |
| 2023-02-02 | $22.20 | $22.88 | $22.15 | $22.68 | $22.68 | 4,563,700 |
| 2023-02-01 | $22.04 | $22.23 | $21.93 | $22.22 | $22.22 | 2,639,400 |
| 2023-01-31 | $21.79 | $22.12 | $21.45 | $22.04 | $22.04 | 3,682,120 |
| 2023-01-30 | $22.40 | $22.58 | $21.73 | $21.79 | $21.79 | 5,991,310 |
| 2023-01-20 | $22.30 | $22.45 | $22.05 | $22.42 | $22.42 | 2,243,840 |
| 2023-01-19 | $22.15 | $22.53 | $21.93 | $22.45 | $22.45 | 1,557,650 |
| 2023-01-18 | $22.04 | $22.28 | $21.85 | $22.22 | $22.22 | 1,146,520 |
| 2023-01-17 | $22.23 | $22.29 | $21.91 | $21.93 | $21.93 | 1,398,800 |
| 2023-01-16 | $21.83 | $22.44 | $21.73 | $22.19 | $22.19 | 2,913,160 |
| 2023-01-13 | $21.90 | $22.03 | $21.67 | $21.72 | $21.72 | 1,470,200 |
| 2023-01-12 | $21.65 | $22.08 | $21.59 | $21.83 | $21.83 | 1,782,500 |
| 2023-01-11 | $22.48 | $22.48 | $21.60 | $21.65 | $21.65 | 2,899,200 |
| 2023-01-10 | $22.17 | $22.28 | $21.77 | $22.12 | $22.12 | 1,953,300 |
| 2023-01-09 | $22.20 | $22.48 | $22.00 | $22.18 | $22.18 | 2,274,400 |
| 2023-01-06 | $21.76 | $22.24 | $21.71 | $22.17 | $22.17 | 2,025,000 |
| 2023-01-05 | $22.06 | $22.16 | $21.76 | $21.84 | $21.84 | 1,891,900 |
| 2023-01-04 | $21.96 | $22.60 | $21.96 | $22.06 | $22.06 | 2,416,730 |
| 2023-01-03 | $21.91 | $22.14 | $21.69 | $21.96 | $21.96 | 1,804,420 |
| 2023-01-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-12-30 | $21.51 | $21.80 | $21.48 | $21.73 | $21.73 | 1,645,860 |
| 2022-12-29 | $21.88 | $21.88 | $21.38 | $21.45 | $21.45 | 1,890,990 |
| 2022-12-28 | $22.16 | $22.23 | $21.68 | $21.85 | $21.85 | 1,693,950 |
| 2022-12-27 | $22.12 | $22.26 | $21.88 | $22.16 | $22.16 | 1,337,860 |
| 2022-12-26 | $21.81 | $22.23 | $21.63 | $22.12 | $22.12 | 1,680,100 |
| 2022-12-23 | $21.95 | $22.09 | $21.54 | $21.88 | $21.88 | 1,691,100 |
| 2022-12-22 | $22.70 | $22.78 | $21.84 | $21.96 | $21.96 | 1,530,700 |
| 2022-12-21 | $22.51 | $22.79 | $22.20 | $22.58 | $22.58 | 1,588,200 |
| 2022-12-20 | $22.50 | $22.64 | $22.20 | $22.43 | $22.43 | 1,635,000 |
| 2022-12-19 | $23.25 | $23.25 | $22.50 | $22.65 | $22.65 | 1,510,140 |
| 2022-12-16 | $23.46 | $23.56 | $22.68 | $23.05 | $23.05 | 1,768,200 |
| 2022-12-15 | $23.40 | $23.68 | $23.21 | $23.49 | $23.49 | 1,756,400 |
| 2022-12-14 | $23.46 | $23.96 | $23.28 | $23.60 | $23.60 | 2,399,200 |
| 2022-12-13 | $23.73 | $23.73 | $23.25 | $23.40 | $23.40 | 2,337,200 |
| 2022-12-12 | $23.93 | $24.07 | $23.46 | $23.73 | $23.73 | 3,092,090 |
| 2022-12-09 | $24.57 | $24.58 | $23.80 | $23.95 | $23.95 | 3,081,580 |
| 2022-12-08 | $24.15 | $24.56 | $23.94 | $24.45 | $24.45 | 3,559,390 |
| 2022-12-07 | $23.21 | $24.68 | $23.03 | $24.33 | $24.33 | 6,145,110 |
| 2022-12-06 | $23.10 | $23.55 | $22.90 | $23.20 | $23.20 | 3,880,000 |
| 2022-12-05 | $22.50 | $24.04 | $22.47 | $23.26 | $23.26 | 6,961,010 |
| 2022-12-01 | $21.83 | $22.13 | $21.72 | $22.05 | $22.05 | 2,862,100 |
| 2022-11-30 | $21.68 | $22.00 | $21.56 | $21.69 | $21.69 | 2,347,780 |
| 2022-11-29 | $21.38 | $21.80 | $21.26 | $21.80 | $21.80 | 1,882,660 |
| 2022-11-28 | $21.42 | $21.52 | $20.85 | $21.46 | $21.46 | 2,160,410 |
| 2022-11-25 | $21.99 | $22.00 | $21.39 | $21.40 | $21.40 | 1,452,800 |
| 2022-11-24 | $21.60 | $22.09 | $21.54 | $21.87 | $21.87 | 1,509,700 |
| 2022-11-23 | $21.79 | $21.83 | $21.38 | $21.58 | $21.58 | 2,036,120 |
| 2022-11-22 | $21.73 | $22.25 | $21.53 | $21.91 | $21.91 | 2,799,700 |
| 2022-11-21 | $21.55 | $21.85 | $21.12 | $21.81 | $21.81 | 2,049,130 |
| 2022-11-18 | $21.71 | $21.99 | $21.32 | $21.35 | $21.35 | 1,740,170 |
| 2022-11-17 | $21.58 | $21.59 | $21.16 | $21.59 | $21.59 | 1,744,990 |
| 2022-11-16 | $21.76 | $21.88 | $21.42 | $21.45 | $21.45 | 1,455,700 |
| 2022-11-15 | $21.25 | $21.88 | $21.13 | $21.80 | $21.80 | 1,879,050 |
| 2022-11-14 | $21.83 | $21.89 | $21.13 | $21.27 | $21.27 | 2,477,100 |
| 2022-11-11 | $22.32 | $22.38 | $21.83 | $21.83 | $21.83 | 2,280,100 |
| 2022-11-10 | $21.43 | $22.08 | $21.43 | $22.00 | $22.00 | 2,517,200 |
| 2022-11-09 | $21.99 | $22.11 | $21.66 | $21.90 | $21.90 | 1,694,890 |
| 2022-11-08 | $22.21 | $22.27 | $21.87 | $21.99 | $21.99 | 2,321,980 |
| 2022-11-07 | $21.51 | $22.35 | $21.35 | $22.21 | $22.21 | 4,415,900 |
| 2022-11-04 | $21.00 | $21.98 | $20.85 | $21.51 | $21.51 | 5,656,490 |
| 2022-11-03 | $20.61 | $20.79 | $20.49 | $20.69 | $20.69 | 1,443,690 |
| 2022-11-02 | $20.46 | $20.94 | $20.35 | $20.78 | $20.78 | 1,758,800 |
| 2022-11-01 | $19.79 | $20.55 | $19.61 | $20.48 | $20.48 | 2,404,100 |
| 2022-10-31 | $19.67 | $20.15 | $19.67 | $19.79 | $19.79 | 2,738,690 |
| 2022-10-28 | $20.98 | $21.20 | $19.70 | $19.79 | $19.79 | 3,980,670 |
| 2022-10-27 | $20.90 | $21.54 | $20.90 | $21.11 | $21.11 | 2,015,360 |
| 2022-10-26 | $20.32 | $21.22 | $20.30 | $21.16 | $21.16 | 2,819,530 |
| 2022-10-25 | $20.50 | $20.62 | $19.89 | $20.32 | $20.32 | 1,841,360 |
| 2022-10-24 | $20.96 | $21.10 | $20.51 | $20.65 | $20.65 | 1,927,000 |
| 2022-10-21 | $21.00 | $21.09 | $20.59 | $20.98 | $20.98 | 1,681,800 |
| 2022-10-20 | $20.69 | $21.08 | $20.31 | $20.74 | $20.74 | 2,032,750 |
| 2022-10-19 | $20.80 | $21.02 | $20.67 | $20.69 | $20.69 | 1,579,100 |
| 2022-10-18 | $21.04 | $21.25 | $20.78 | $20.95 | $20.95 | 2,102,100 |
| 2022-10-17 | $20.90 | $21.56 | $20.67 | $20.91 | $20.91 | 3,060,160 |
| 2022-10-14 | $20.96 | $21.33 | $20.54 | $21.33 | $21.33 | 2,304,520 |
| 2022-10-13 | $20.53 | $20.97 | $20.20 | $20.73 | $20.73 | 2,188,500 |
| 2022-10-12 | $20.05 | $20.59 | $19.52 | $20.59 | $20.59 | 2,812,000 |
| 2022-10-11 | $19.18 | $20.36 | $19.18 | $20.00 | $20.00 | 2,638,300 |
| 2022-10-10 | $19.80 | $19.87 | $19.00 | $19.21 | $19.21 | 2,718,710 |
| 2022-09-30 | $19.67 | $19.94 | $19.48 | $19.60 | $19.60 | 1,577,220 |
| 2022-09-29 | $19.88 | $20.04 | $19.63 | $19.84 | $19.84 | 2,088,780 |
| 2022-09-28 | $20.26 | $20.39 | $19.61 | $19.61 | $19.61 | 1,966,800 |
| 2022-09-27 | $20.12 | $20.33 | $19.85 | $20.30 | $20.30 | 1,627,810 |
| 2022-09-26 | $20.09 | $20.35 | $19.82 | $19.82 | $19.82 | 1,706,760 |
| 2022-09-23 | $21.04 | $21.06 | $20.21 | $20.29 | $20.29 | 1,911,000 |
| 2022-09-22 | $21.02 | $21.22 | $20.82 | $21.00 | $21.00 | 1,251,400 |
| 2022-09-21 | $20.94 | $21.25 | $20.65 | $21.03 | $21.03 | 1,193,400 |
| 2022-09-20 | $20.73 | $21.17 | $20.52 | $20.97 | $20.97 | 1,577,700 |
| 2022-09-19 | $20.81 | $20.98 | $20.35 | $20.58 | $20.58 | 2,180,850 |
| 2022-09-16 | $21.14 | $21.40 | $20.82 | $20.85 | $20.85 | 1,616,200 |
| 2022-09-15 | $22.22 | $22.27 | $21.20 | $21.31 | $21.31 | 2,371,030 |
| 2022-09-14 | $21.80 | $22.27 | $21.65 | $22.17 | $22.17 | 2,094,800 |
| 2022-09-13 | $22.12 | $22.36 | $21.94 | $22.23 | $22.23 | 2,000,000 |
| 2022-09-12 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-09-09 | $22.13 | $22.25 | $21.67 | $22.14 | $22.14 | 2,096,290 |
| 2022-09-08 | $22.43 | $22.59 | $21.90 | $21.96 | $21.96 | 2,040,400 |
| 2022-09-07 | $22.18 | $22.85 | $22.18 | $22.43 | $22.43 | 2,238,030 |
| 2022-09-06 | $21.70 | $22.65 | $21.56 | $22.42 | $22.42 | 3,109,100 |
| 2022-09-05 | $21.46 | $21.93 | $21.38 | $21.55 | $21.55 | 1,753,360 |
| 2022-09-02 | $21.62 | $21.80 | $21.41 | $21.67 | $21.67 | 1,760,050 |
| 2022-09-01 | $21.60 | $22.07 | $21.34 | $21.57 | $21.57 | 3,146,100 |
| 2022-08-31 | $22.25 | $22.54 | $21.59 | $21.63 | $21.63 | 3,009,400 |
| 2022-08-30 | $22.57 | $22.83 | $22.30 | $22.42 | $22.42 | 2,511,800 |
| 2022-08-29 | $22.19 | $23.04 | $21.53 | $22.94 | $22.94 | 3,257,700 |
| 2022-08-26 | $22.35 | $23.19 | $22.05 | $22.17 | $22.17 | 3,223,980 |
| 2022-08-25 | $22.33 | $22.71 | $22.02 | $22.50 | $22.50 | 2,349,100 |
| 2022-08-24 | $23.12 | $23.40 | $22.09 | $22.30 | $22.30 | 3,174,380 |
| 2022-08-23 | $23.33 | $23.44 | $23.01 | $23.14 | $23.14 | 2,002,830 |
| 2022-08-22 | $23.03 | $23.35 | $22.30 | $23.30 | $23.30 | 3,877,200 |
| 2022-08-19 | $24.16 | $24.17 | $23.17 | $23.18 | $23.18 | 4,202,500 |
| 2022-08-18 | $23.78 | $24.45 | $23.48 | $24.18 | $24.18 | 3,512,360 |
| 2022-08-17 | $24.52 | $24.52 | $23.66 | $23.80 | $23.80 | 2,992,600 |
| 2022-08-16 | $24.11 | $24.72 | $24.02 | $24.32 | $24.32 | 2,313,310 |
| 2022-08-15 | $23.66 | $24.41 | $23.39 | $24.20 | $24.20 | 3,336,790 |
| 2022-08-12 | $24.00 | $24.47 | $23.60 | $23.64 | $23.64 | 4,121,270 |
| 2022-08-11 | $23.40 | $24.27 | $23.25 | $23.70 | $23.70 | 6,722,800 |
| 2022-08-10 | $24.25 | $24.28 | $23.03 | $23.18 | $23.18 | 6,743,090 |
| 2022-08-09 | $24.65 | $24.77 | $24.15 | $24.33 | $24.33 | 3,146,940 |
| 2022-08-08 | $24.15 | $24.75 | $23.93 | $24.65 | $24.65 | 2,993,730 |
| 2022-08-05 | $24.10 | $24.39 | $23.71 | $24.17 | $24.17 | 2,806,700 |
| 2022-08-04 | $23.44 | $24.01 | $23.30 | $23.88 | $23.88 | 3,177,360 |
| 2022-08-03 | $23.66 | $24.50 | $23.26 | $23.37 | $23.37 | 4,087,660 |
| 2022-08-02 | $24.59 | $24.66 | $23.44 | $23.57 | $23.57 | 4,613,340 |
| 2022-08-01 | $24.27 | $24.79 | $24.20 | $24.75 | $24.75 | 3,017,630 |
| 2022-07-29 | $24.66 | $25.20 | $24.33 | $24.40 | $24.40 | 3,963,070 |
| 2022-07-28 | $25.07 | $25.23 | $24.48 | $24.66 | $24.66 | 4,992,680 |
| 2022-07-27 | $24.18 | $25.35 | $23.92 | $25.22 | $25.22 | 4,867,610 |
| 2022-07-26 | $23.99 | $24.43 | $23.24 | $24.12 | $24.12 | 3,798,110 |
| 2022-07-25 | $23.86 | $24.14 | $23.43 | $23.91 | $23.91 | 2,798,690 |
| 2022-07-22 | $23.73 | $23.97 | $23.37 | $23.71 | $23.71 | 2,308,610 |
| 2022-07-21 | $23.83 | $23.90 | $23.24 | $23.55 | $23.55 | 2,912,300 |
| 2022-07-20 | $23.33 | $23.86 | $23.15 | $23.72 | $23.72 | 4,549,400 |
| 2022-07-19 | $23.35 | $24.33 | $23.23 | $24.00 | $24.00 | 5,671,110 |
| 2022-07-18 | $22.85 | $23.50 | $22.71 | $23.29 | $23.29 | 5,464,190 |
| 2022-07-15 | $22.24 | $23.28 | $22.24 | $22.83 | $22.83 | 6,564,150 |
| 2022-07-14 | $21.80 | $22.98 | $21.56 | $22.62 | $22.62 | 9,447,340 |
| 2022-07-13 | $20.93 | $21.26 | $20.86 | $20.96 | $20.96 | 1,954,290 |
| 2022-07-12 | $21.33 | $21.35 | $20.80 | $20.98 | $20.98 | 3,112,410 |
| 2022-07-11 | $20.98 | $21.35 | $20.63 | $21.33 | $21.33 | 3,605,420 |
| 2022-07-08 | $21.57 | $21.61 | $20.80 | $20.92 | $20.92 | 3,179,120 |
| 2022-07-07 | $21.53 | $21.63 | $20.98 | $21.50 | $21.50 | 3,070,880 |
| 2022-07-06 | $21.81 | $21.87 | $21.33 | $21.53 | $21.53 | 3,707,410 |
| 2022-07-05 | $21.64 | $22.16 | $21.53 | $21.90 | $21.90 | 4,051,670 |
| 2022-07-04 | $21.17 | $22.28 | $21.16 | $21.86 | $21.86 | 6,400,180 |
| 2022-07-01 | $20.69 | $21.53 | $20.49 | $21.08 | $21.08 | 6,461,330 |
| 2022-06-30 | $19.81 | $20.98 | $19.81 | $20.60 | $20.60 | 5,947,610 |
| 2022-06-29 | $20.43 | $20.64 | $19.80 | $19.80 | $19.80 | 4,001,990 |
| 2022-06-28 | $20.17 | $20.42 | $19.90 | $20.38 | $20.38 | 3,964,700 |
| 2022-06-27 | $19.30 | $20.58 | $19.21 | $20.17 | $20.17 | 5,819,720 |
| 2022-06-24 | $18.75 | $19.25 | $18.72 | $19.18 | $19.18 | 3,243,400 |
| 2022-06-23 | $18.58 | $18.90 | $18.24 | $18.73 | $18.73 | 2,948,600 |
| 2022-06-22 | $19.28 | $19.28 | $18.55 | $18.58 | $18.58 | 3,056,000 |
| 2022-06-21 | $19.47 | $19.60 | $18.99 | $19.27 | $19.27 | 3,077,880 |
| 2022-06-20 | $19.51 | $19.67 | $19.21 | $19.56 | $19.56 | 2,727,790 |
| 2022-06-17 | $19.16 | $19.45 | $19.02 | $19.41 | $19.41 | 3,484,790 |
| 2022-06-16 | $19.55 | $19.62 | $19.10 | $19.16 | $19.16 | 3,377,300 |
| 2022-06-15 | $20.35 | $20.66 | $19.80 | $19.87 | $19.37 | 3,864,500 |
| 2022-06-14 | $20.13 | $20.38 | $19.61 | $20.37 | $19.86 | 4,303,410 |
| 2022-06-13 | $20.25 | $20.66 | $19.89 | $20.32 | $19.81 | 5,914,660 |
| 2022-06-10 | $19.34 | $21.10 | $19.25 | $20.40 | $19.89 | 7,284,080 |
| 2022-06-09 | $19.44 | $19.95 | $19.20 | $19.41 | $18.93 | 3,197,560 |
| 2022-06-08 | $19.89 | $20.06 | $19.17 | $19.49 | $19.00 | 3,557,100 |
| 2022-06-07 | $19.65 | $20.14 | $19.33 | $19.97 | $19.47 | 5,944,500 |
| 2022-06-06 | $19.44 | $19.79 | $19.20 | $19.50 | $19.01 | 3,307,600 |
| 2022-06-02 | $19.55 | $20.04 | $19.33 | $19.50 | $19.50 | 3,151,800 |
| 2022-06-01 | $19.54 | $19.95 | $19.20 | $19.56 | $19.56 | 3,015,600 |
| 2022-05-31 | $19.85 | $19.90 | $19.43 | $19.54 | $19.54 | 3,158,700 |
| 2022-05-30 | $19.19 | $19.98 | $19.05 | $19.80 | $19.80 | 3,499,500 |
| 2022-05-27 | $19.17 | $19.53 | $19.07 | $19.19 | $19.19 | 2,320,000 |
| 2022-05-26 | $18.95 | $19.31 | $18.58 | $19.20 | $19.20 | 2,387,100 |
| 2022-05-25 | $18.56 | $18.94 | $18.43 | $18.80 | $18.80 | 2,481,600 |
| 2022-05-24 | $19.45 | $19.55 | $18.57 | $18.58 | $18.58 | 4,346,930 |
| 2022-05-23 | $19.76 | $19.90 | $19.35 | $19.41 | $19.41 | 3,722,100 |
| 2022-05-20 | $19.56 | $20.28 | $19.48 | $19.82 | $19.82 | 4,774,100 |
| 2022-05-19 | $19.10 | $19.69 | $19.00 | $19.56 | $19.56 | 3,437,700 |
| 2022-05-18 | $19.87 | $19.99 | $19.25 | $19.43 | $19.43 | 3,870,500 |
| 2022-05-17 | $19.48 | $20.10 | $19.04 | $19.92 | $19.92 | 5,294,700 |
| 2022-05-16 | $19.12 | $19.60 | $19.00 | $19.16 | $19.16 | 2,904,500 |
| 2022-05-13 | $19.33 | $19.50 | $19.00 | $19.25 | $19.25 | 3,527,400 |
| 2022-05-12 | $19.19 | $19.80 | $19.03 | $19.29 | $19.29 | 4,079,800 |
| 2022-05-11 | $19.30 | $19.49 | $18.98 | $19.09 | $19.09 | 3,734,000 |
| 2022-05-10 | $19.05 | $19.47 | $18.90 | $19.30 | $19.30 | 3,821,500 |
| 2022-05-09 | $18.68 | $19.38 | $18.59 | $19.30 | $19.30 | 4,595,300 |
| 2022-05-06 | $18.13 | $19.06 | $18.13 | $18.69 | $18.69 | 5,029,400 |
| 2022-05-05 | $18.09 | $19.22 | $18.00 | $18.63 | $18.63 | 6,148,330 |
| 2022-05-04 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-05-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-04-29 | $17.21 | $18.38 | $17.17 | $18.17 | $18.17 | 7,583,520 |
| 2022-04-28 | $17.60 | $17.79 | $16.89 | $17.22 | $17.22 | 8,191,200 |
| 2022-04-27 | $15.13 | $16.95 | $15.11 | $16.95 | $16.95 | 4,787,700 |
| 2022-04-26 | $16.08 | $16.32 | $15.31 | $15.41 | $15.41 | 3,421,810 |
| 2022-04-25 | $16.40 | $16.86 | $15.90 | $16.06 | $16.06 | 4,237,760 |
| 2022-04-22 | $17.04 | $17.09 | $16.46 | $16.66 | $16.66 | 4,623,100 |
| 2022-04-21 | $16.60 | $17.58 | $16.51 | $17.30 | $17.30 | 7,978,500 |
| 2022-04-20 | $16.36 | $17.42 | $16.36 | $17.42 | $17.42 | 7,089,760 |
| 2022-04-19 | $15.49 | $15.90 | $15.41 | $15.84 | $15.84 | 1,431,860 |
| 2022-04-18 | $15.34 | $15.62 | $14.81 | $15.49 | $15.49 | 1,201,700 |
| 2022-04-15 | $15.73 | $15.80 | $15.34 | $15.35 | $15.35 | 1,712,500 |
| 2022-04-14 | $15.76 | $16.10 | $15.71 | $15.82 | $15.82 | 1,170,300 |
| 2022-04-13 | $16.10 | $16.16 | $15.71 | $15.76 | $15.76 | 1,172,960 |
| 2022-04-12 | $16.05 | $16.29 | $15.55 | $16.25 | $16.25 | 1,156,200 |
| 2022-04-11 | $16.44 | $16.62 | $15.95 | $16.08 | $16.08 | 1,873,400 |
| 2022-04-08 | $16.46 | $16.74 | $16.22 | $16.52 | $16.52 | 1,290,900 |
| 2022-04-07 | $16.90 | $16.98 | $16.55 | $16.59 | $16.59 | 1,299,100 |
| 2022-04-06 | $16.55 | $17.16 | $16.55 | $17.00 | $17.00 | 1,822,100 |
| 2022-04-05 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-04-04 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-04-01 | $16.62 | $16.71 | $16.38 | $16.67 | $16.67 | 1,481,200 |
| 2022-03-31 | $17.00 | $17.35 | $16.62 | $16.70 | $16.70 | 1,560,600 |
| 2022-03-30 | $16.85 | $17.07 | $16.63 | $17.03 | $17.03 | 1,753,100 |
| 2022-03-29 | $16.98 | $17.04 | $16.56 | $16.68 | $16.68 | 1,805,200 |
| 2022-03-28 | $16.95 | $17.23 | $16.60 | $16.86 | $16.86 | 2,205,600 |
| 2022-03-25 | $17.46 | $17.54 | $17.00 | $17.13 | $17.13 | 1,609,000 |
| 2022-03-24 | $17.32 | $17.47 | $17.14 | $17.34 | $17.34 | 1,577,200 |
| 2022-03-23 | $17.55 | $17.66 | $17.35 | $17.53 | $17.53 | 1,896,400 |
| 2022-03-22 | $17.71 | $17.83 | $17.38 | $17.55 | $17.55 | 2,348,800 |
| 2022-03-21 | $17.05 | $18.08 | $17.00 | $17.77 | $17.77 | 3,712,500 |
| 2022-03-18 | $16.97 | $17.68 | $16.81 | $17.40 | $17.40 | 3,151,300 |
| 2022-03-17 | $16.84 | $17.07 | $16.64 | $17.04 | $17.04 | 4,627,660 |
| 2022-03-16 | $17.20 | $17.34 | $15.92 | $16.63 | $16.63 | 7,620,970 |
| 2022-03-15 | $18.61 | $18.64 | $16.95 | $16.96 | $16.96 | 7,399,900 |
| 2022-03-14 | $19.27 | $19.46 | $18.73 | $18.83 | $18.83 | 4,169,640 |
| 2022-03-11 | $18.80 | $19.76 | $18.48 | $19.56 | $19.56 | 6,148,500 |
| 2022-03-10 | $19.39 | $19.63 | $18.99 | $19.12 | $19.12 | 4,457,400 |
| 2022-03-09 | $18.88 | $19.50 | $18.00 | $19.19 | $19.19 | 6,793,550 |
| 2022-03-08 | $19.72 | $20.11 | $18.80 | $18.80 | $18.80 | 6,646,700 |
| 2022-03-07 | $20.07 | $20.28 | $19.53 | $19.86 | $19.86 | 4,809,500 |
| 2022-03-04 | $20.71 | $21.11 | $19.92 | $19.98 | $19.98 | 8,189,700 |
| 2022-03-03 | $21.66 | $21.80 | $20.77 | $20.80 | $20.80 | 11,455,620 |
| 2022-03-02 | $19.36 | $21.43 | $19.10 | $21.43 | $21.43 | 10,082,510 |
| 2022-03-01 | $18.97 | $19.83 | $18.65 | $19.48 | $19.48 | 3,525,700 |
| 2022-02-28 | $19.11 | $19.15 | $18.36 | $18.77 | $18.77 | 2,082,100 |
| 2022-02-25 | $18.89 | $19.68 | $18.82 | $18.88 | $18.88 | 3,452,700 |
| 2022-02-24 | $19.83 | $20.30 | $18.30 | $18.77 | $18.77 | 5,944,600 |
| 2022-02-23 | $19.89 | $20.15 | $19.53 | $19.79 | $19.79 | 3,576,100 |
| 2022-02-22 | $19.51 | $19.90 | $18.82 | $19.79 | $19.79 | 3,691,100 |
| 2022-02-21 | $19.10 | $19.51 | $18.81 | $19.44 | $19.44 | 2,855,200 |
| 2022-02-18 | $18.53 | $19.68 | $18.37 | $19.28 | $19.28 | 4,298,600 |
| 2022-02-17 | $19.29 | $20.17 | $18.71 | $18.79 | $18.79 | 5,060,400 |
| 2022-02-16 | $19.27 | $19.60 | $19.07 | $19.30 | $19.30 | 2,469,100 |
| 2022-02-15 | $19.62 | $19.73 | $19.12 | $19.27 | $19.27 | 3,170,700 |
| 2022-02-14 | $19.64 | $19.91 | $19.50 | $19.67 | $19.67 | 2,061,500 |
| 2022-02-11 | $19.83 | $20.00 | $19.60 | $19.68 | $19.68 | 3,217,600 |
| 2022-02-10 | $20.00 | $20.30 | $19.44 | $19.90 | $19.90 | 4,839,500 |
| 2022-02-09 | $20.20 | $20.79 | $19.84 | $20.05 | $20.05 | 3,921,700 |
| 2022-02-08 | $19.82 | $20.20 | $19.82 | $20.18 | $20.18 | 3,781,000 |
| 2022-02-07 | $19.22 | $20.80 | $19.22 | $20.30 | $20.30 | 8,802,700 |
| 2022-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-01-28 | $17.76 | $19.08 | $17.53 | $19.00 | $19.00 | 6,246,460 |
| 2022-01-27 | $18.19 | $18.59 | $17.50 | $17.69 | $17.69 | 3,064,100 |
| 2022-01-26 | $18.10 | $18.75 | $17.66 | $18.28 | $18.28 | 4,262,800 |
| 2022-01-25 | $17.30 | $18.87 | $17.30 | $18.17 | $18.17 | 6,216,770 |
| 2022-01-24 | $17.47 | $17.74 | $17.18 | $17.61 | $17.61 | 1,663,100 |
| 2022-01-21 | $16.80 | $17.93 | $16.80 | $17.50 | $17.50 | 1,690,200 |
| 2022-01-20 | $18.36 | $18.38 | $17.40 | $17.47 | $17.47 | 2,604,000 |
| 2022-01-19 | $17.98 | $18.20 | $17.83 | $18.10 | $18.10 | 1,605,400 |
| 2022-01-18 | $18.52 | $18.70 | $17.94 | $17.99 | $17.99 | 2,895,940 |
| 2022-01-17 | $18.68 | $18.78 | $18.39 | $18.55 | $18.55 | 2,829,300 |
| 2022-01-14 | $18.60 | $18.80 | $18.44 | $18.69 | $18.69 | 1,952,000 |
| 2022-01-13 | $18.85 | $19.00 | $18.49 | $18.58 | $18.58 | 2,507,100 |
| 2022-01-12 | $18.74 | $19.12 | $18.65 | $18.80 | $18.80 | 2,622,960 |
| 2022-01-11 | $19.06 | $19.18 | $18.55 | $18.68 | $18.68 | 4,959,470 |
| 2022-01-10 | $19.77 | $19.79 | $19.00 | $19.06 | $19.06 | 4,874,600 |
| 2022-01-07 | $20.57 | $20.84 | $19.68 | $19.80 | $19.80 | 6,265,500 |
| 2022-01-06 | $19.50 | $21.39 | $19.35 | $20.77 | $20.77 | 10,419,300 |
| 2022-01-05 | $19.16 | $19.79 | $18.96 | $19.68 | $19.68 | 7,249,630 |
| 2022-01-04 | $18.87 | $20.18 | $18.80 | $19.21 | $19.21 | 8,411,670 |
| 2022-01-03 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2021-12-31 | $18.77 | $19.22 | $18.33 | $18.69 | $18.69 | 5,591,100 |
| 2021-12-30 | $18.21 | $18.90 | $17.95 | $18.75 | $18.75 | 5,716,100 |
| 2021-12-29 | $18.09 | $18.60 | $17.56 | $18.21 | $18.21 | 8,456,600 |
| 2021-12-28 | $16.88 | $18.46 | $16.70 | $18.32 | $18.32 | 10,212,300 |
| 2021-12-27 | $16.50 | $16.80 | $16.18 | $16.78 | $16.78 | 1,542,700 |
| 2021-12-24 | $16.82 | $16.87 | $16.48 | $16.50 | $16.50 | 1,727,400 |
| 2021-12-23 | $16.83 | $17.05 | $16.54 | $16.90 | $16.90 | 1,422,000 |
| 2021-12-22 | $16.78 | $16.93 | $16.62 | $16.81 | $16.81 | 1,129,600 |
| 2021-12-21 | $16.49 | $16.73 | $16.45 | $16.68 | $16.68 | 1,081,700 |
| 2021-12-20 | $16.93 | $16.96 | $16.49 | $16.50 | $16.50 | 2,211,400 |
| 2021-12-17 | $17.21 | $17.31 | $16.91 | $16.95 | $16.95 | 1,914,200 |
| 2021-12-16 | $17.08 | $17.36 | $17.02 | $17.20 | $17.20 | 1,664,500 |
| 2021-12-15 | $17.51 | $17.68 | $17.10 | $17.12 | $17.12 | 2,766,060 |
| 2021-12-14 | $17.51 | $17.70 | $17.08 | $17.70 | $17.70 | 2,837,160 |
| 2021-12-13 | $17.81 | $17.82 | $17.48 | $17.61 | $17.61 | 3,240,220 |
| 2021-12-10 | $18.36 | $18.78 | $17.80 | $17.88 | $17.88 | 5,558,940 |
| 2021-12-09 | $17.82 | $18.23 | $17.68 | $18.06 | $18.06 | 4,165,370 |
| 2021-12-08 | $18.00 | $18.05 | $17.62 | $17.83 | $17.83 | 4,682,570 |
| 2021-12-07 | $17.18 | $18.27 | $16.82 | $18.10 | $18.10 | 6,619,670 |
| 2021-12-06 | $17.07 | $17.65 | $16.80 | $17.17 | $17.17 | 3,427,400 |
| 2021-12-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 2,165,300 |
| 2021-12-02 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 4,522,400 |
| 2021-12-01 | $17.50 | $17.92 | $17.50 | $17.81 | $17.81 | 2,003,800 |
| 2021-11-30 | $17.46 | $18.02 | $17.39 | $17.64 | $17.64 | 3,336,170 |
| 2021-11-29 | $17.53 | $17.78 | $17.33 | $17.54 | $17.54 | 4,034,540 |
| 2021-11-26 | $17.85 | $18.69 | $17.59 | $17.97 | $17.97 | 6,677,600 |
| 2021-11-25 | $17.20 | $18.42 | $16.95 | $17.89 | $17.89 | 6,156,490 |
| 2021-11-24 | $17.14 | $17.27 | $16.86 | $17.11 | $17.11 | 2,787,650 |
| 2021-11-23 | $16.82 | $17.43 | $16.81 | $17.15 | $17.15 | 4,121,730 |
| 2021-11-22 | $16.71 | $17.11 | $16.45 | $17.00 | $17.00 | 4,230,600 |
| 2021-11-19 | $16.53 | $16.93 | $16.40 | $16.67 | $16.67 | 3,708,400 |
| 2021-11-18 | $17.12 | $17.30 | $16.63 | $16.78 | $16.78 | 5,144,000 |
| 2021-11-17 | $16.85 | $17.68 | $16.37 | $17.14 | $17.14 | 9,667,490 |
| 2021-11-16 | $15.33 | $16.85 | $15.22 | $16.85 | $16.85 | 8,249,990 |
| 2021-11-15 | $15.01 | $15.36 | $14.85 | $15.32 | $15.32 | 2,569,720 |
| 2021-11-12 | $15.11 | $15.11 | $14.84 | $14.96 | $14.96 | 1,624,700 |
| 2021-11-11 | $14.93 | $15.20 | $14.83 | $15.07 | $15.07 | 1,487,900 |
| 2021-11-10 | $14.93 | $14.95 | $14.62 | $14.93 | $14.93 | 1,612,910 |
| 2021-11-09 | $14.74 | $14.95 | $14.65 | $14.91 | $14.91 | 1,348,680 |
| 2021-11-08 | $14.80 | $14.88 | $14.59 | $14.78 | $14.78 | 1,459,500 |
| 2021-11-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 3,105,700 |
| 2021-11-04 | $14.66 | $14.78 | $14.55 | $14.73 | $14.73 | 1,870,500 |
| 2021-11-03 | $14.61 | $14.86 | $14.45 | $14.66 | $14.66 | 1,942,130 |
| 2021-11-02 | $15.05 | $15.46 | $14.57 | $14.60 | $14.60 | 2,713,130 |
| 2021-11-01 | $14.67 | $15.18 | $14.45 | $15.15 | $15.15 | 2,726,720 |
| 2021-10-29 | $14.45 | $14.78 | $14.40 | $14.62 | $14.62 | 1,720,210 |
| 2021-10-28 | $14.90 | $15.32 | $14.11 | $14.50 | $14.50 | 4,274,370 |
| 2021-10-27 | $15.99 | $15.99 | $15.05 | $15.16 | $15.16 | 4,184,320 |
| 2021-10-26 | $16.20 | $16.39 | $15.88 | $15.90 | $15.90 | 2,295,460 |
| 2021-10-25 | $16.00 | $16.28 | $15.66 | $16.28 | $16.28 | 2,746,740 |
| 2021-10-22 | $16.22 | $16.39 | $15.92 | $16.03 | $16.03 | 3,461,990 |
| 2021-10-21 | $15.80 | $16.60 | $15.67 | $16.30 | $16.30 | 5,214,820 |
| 2021-10-20 | $15.62 | $16.11 | $15.43 | $15.96 | $15.96 | 4,287,740 |
| 2021-10-19 | $15.60 | $15.96 | $15.59 | $15.69 | $15.69 | 3,145,420 |
| 2021-10-18 | $15.62 | $15.93 | $15.55 | $15.75 | $15.75 | 3,463,700 |
| 2021-10-15 | $16.50 | $16.50 | $15.60 | $15.60 | $15.60 | 4,873,780 |
| 2021-10-14 | $16.37 | $16.62 | $15.99 | $16.49 | $16.49 | 2,829,280 |
| 2021-10-13 | $16.11 | $16.34 | $15.87 | $16.27 | $16.27 | 2,608,700 |
| 2021-10-12 | $16.58 | $16.71 | $15.90 | $16.12 | $16.12 | 3,805,080 |
| 2021-10-11 | $16.71 | $16.83 | $16.21 | $16.66 | $16.66 | 3,870,400 |
| 2021-10-08 | $16.97 | $17.13 | $16.35 | $16.65 | $16.65 | 2,954,830 |
| 2021-10-07 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2021-10-06 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2021-09-30 | $16.37 | $17.07 | $16.03 | $16.87 | $16.87 | 5,274,380 |
| 2021-09-29 | $16.95 | $16.95 | $15.95 | $16.00 | $16.00 | 5,013,800 |
| 2021-09-28 | $17.48 | $17.62 | $16.80 | $16.96 | $16.96 | 5,385,670 |
| 2021-09-27 | $18.64 | $18.85 | $17.23 | $17.41 | $17.41 | 8,372,080 |
| 2021-09-24 | $19.97 | $19.98 | $18.28 | $18.36 | $18.36 | 10,556,510 |
| 2021-09-23 | $20.60 | $21.10 | $19.65 | $19.99 | $19.99 | 11,215,200 |
| 2021-09-22 | $20.49 | $23.00 | $20.16 | $20.60 | $20.60 | 10,100,490 |
| 2021-09-21 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2021-09-20 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2021-09-17 | $19.77 | $21.41 | $19.50 | $21.39 | $21.39 | 16,670,920 |
| 2021-09-16 | $18.90 | $20.22 | $18.55 | $19.46 | $19.46 | 10,129,940 |
| 2021-09-15 | $17.37 | $19.30 | $17.37 | $19.17 | $19.17 | 9,904,610 |
| 2021-09-14 | $18.33 | $18.33 | $17.48 | $17.56 | $17.56 | 6,083,020 |
| 2021-09-13 | $17.57 | $18.83 | $17.55 | $18.33 | $18.33 | 8,695,350 |
| 2021-09-10 | $18.18 | $18.67 | $17.30 | $17.55 | $17.55 | 11,784,690 |
| 2021-09-09 | $16.00 | $17.97 | $15.73 | $17.97 | $17.97 | 17,854,480 |
| 2021-09-08 | $16.97 | $17.87 | $16.11 | $16.34 | $16.34 | 15,599,390 |
| 2021-09-07 | $15.03 | $16.53 | $14.82 | $16.53 | $16.53 | 9,141,090 |
| 2021-09-06 | $14.70 | $15.05 | $14.50 | $15.03 | $15.03 | 2,190,870 |
| 2021-09-03 | $14.52 | $14.83 | $14.48 | $14.70 | $14.70 | 1,792,600 |
| 2021-09-02 | $14.50 | $14.67 | $14.29 | $14.63 | $14.63 | 1,736,000 |
| 2021-09-01 | $14.90 | $15.25 | $14.61 | $14.74 | $14.74 | 2,794,600 |
| 2021-08-31 | $14.62 | $15.20 | $14.62 | $14.69 | $14.69 | 2,778,500 |
| 2021-08-30 | $14.88 | $14.89 | $14.50 | $14.62 | $14.62 | 1,862,900 |
| 2021-08-27 | $14.88 | $15.10 | $14.75 | $14.90 | $14.90 | 1,594,630 |
| 2021-08-26 | $14.54 | $15.05 | $14.51 | $14.98 | $14.98 | 3,173,880 |
| 2021-08-25 | $14.52 | $14.88 | $14.45 | $14.60 | $14.60 | 2,991,800 |
| 2021-08-24 | $14.21 | $14.67 | $14.15 | $14.52 | $14.52 | 2,865,940 |
| 2021-08-23 | $14.25 | $14.41 | $14.08 | $14.21 | $14.21 | 3,883,560 |
| 2021-08-20 | $14.03 | $14.59 | $13.80 | $14.29 | $14.29 | 4,800,530 |
| 2021-08-19 | $13.84 | $14.15 | $13.73 | $14.00 | $14.00 | 4,182,500 |
| 2021-08-18 | $14.38 | $14.38 | $13.60 | $14.03 | $14.03 | 12,076,180 |
| 2021-08-17 | $15.20 | $15.42 | $14.90 | $15.00 | $15.00 | 4,260,850 |
| 2021-08-16 | $15.50 | $16.38 | $15.16 | $15.38 | $15.38 | 9,280,230 |
| 2021-08-13 | $14.27 | $15.65 | $14.23 | $15.54 | $15.54 | 11,150,330 |
| 2021-08-12 | $13.56 | $14.68 | $13.51 | $14.46 | $14.46 | 6,001,810 |
| 2021-08-11 | $13.64 | $13.65 | $13.48 | $13.57 | $13.57 | 794,500 |
| 2021-08-10 | $13.59 | $13.63 | $13.45 | $13.59 | $13.59 | 828,200 |
| 2021-08-09 | $13.32 | $13.60 | $13.26 | $13.55 | $13.55 | 1,297,500 |
| 2021-08-06 | $13.20 | $13.39 | $13.09 | $13.33 | $13.33 | 959,600 |
| 2021-08-05 | $13.34 | $13.36 | $13.16 | $13.16 | $13.16 | 708,940 |
| 2021-08-04 | $13.23 | $13.36 | $13.18 | $13.34 | $13.34 | 703,500 |
| 2021-08-03 | $13.28 | $13.44 | $13.21 | $13.25 | $13.25 | 1,095,800 |
| 2021-08-02 | $13.20 | $13.38 | $13.03 | $13.37 | $13.37 | 1,129,100 |
| 2021-07-30 | $13.30 | $13.30 | $13.10 | $13.20 | $13.20 | 659,800 |
| 2021-07-29 | $13.00 | $13.53 | $13.00 | $13.37 | $13.37 | 1,053,580 |
| 2021-07-28 | $13.23 | $13.28 | $12.92 | $12.94 | $12.94 | 1,056,800 |
| 2021-07-27 | $13.49 | $13.58 | $13.20 | $13.29 | $13.29 | 1,131,550 |
| 2021-07-26 | $13.81 | $13.89 | $13.35 | $13.50 | $13.50 | 1,637,640 |
| 2021-07-23 | $14.19 | $14.20 | $13.85 | $13.89 | $13.89 | 1,037,400 |
| 2021-07-22 | $14.11 | $14.20 | $14.06 | $14.15 | $14.15 | 868,600 |
| 2021-07-21 | $14.02 | $14.50 | $14.01 | $14.11 | $14.11 | 959,410 |
| 2021-07-20 | $13.97 | $14.04 | $13.75 | $14.00 | $14.00 | 793,240 |
| 2021-07-19 | $14.00 | $14.10 | $13.87 | $13.95 | $13.95 | 690,300 |
| 2021-07-16 | $14.00 | $14.15 | $13.90 | $14.00 | $14.00 | 956,630 |
| 2021-07-15 | $14.11 | $14.22 | $13.81 | $13.98 | $13.98 | 1,445,000 |
| 2021-07-14 | $14.34 | $14.56 | $14.15 | $14.20 | $14.20 | 1,015,800 |
| 2021-07-13 | $14.35 | $14.40 | $14.22 | $14.30 | $14.30 | 1,225,300 |
| 2021-07-12 | $14.53 | $14.65 | $14.32 | $14.45 | $14.45 | 2,035,800 |
| 2021-07-09 | $14.51 | $14.90 | $14.40 | $14.56 | $14.56 | 3,077,200 |
| 2021-07-08 | $14.13 | $14.47 | $14.13 | $14.22 | $14.22 | 2,087,300 |
| 2021-07-07 | $13.93 | $14.06 | $13.92 | $14.06 | $14.06 | 747,700 |
| 2021-07-06 | $13.86 | $13.93 | $13.75 | $13.92 | $13.92 | 665,500 |
| 2021-07-05 | $14.02 | $14.02 | $13.66 | $13.83 | $13.83 | 1,601,600 |
| 2021-07-02 | $14.16 | $14.24 | $13.98 | $14.04 | $14.04 | 912,800 |
| 2021-07-01 | $14.38 | $14.43 | $13.80 | $14.16 | $14.16 | 988,090 |
| 2021-06-30 | $14.45 | $14.53 | $14.25 | $14.35 | $14.35 | 1,063,390 |
| 2021-06-29 | $14.28 | $14.67 | $14.12 | $14.50 | $14.50 | 2,633,110 |
| 2021-06-28 | $14.25 | $14.34 | $14.10 | $14.30 | $14.30 | 933,400 |
| 2021-06-25 | $14.10 | $14.20 | $13.98 | $14.19 | $14.19 | 1,080,700 |
| 2021-06-24 | $14.22 | $14.22 | $14.10 | $14.10 | $14.10 | 1,053,100 |
| 2021-06-23 | $14.23 | $14.30 | $14.12 | $14.22 | $14.22 | 1,245,900 |
| 2021-06-22 | $14.78 | $14.87 | $14.70 | $14.77 | $14.27 | 2,322,110 |
| 2021-06-21 | $14.85 | $14.86 | $14.67 | $14.76 | $14.26 | 1,416,850 |
| 2021-06-18 | $14.63 | $14.78 | $14.51 | $14.78 | $14.28 | 1,325,850 |
| 2021-06-17 | $14.69 | $14.84 | $14.59 | $14.73 | $14.23 | 1,094,300 |
| 2021-06-16 | $14.85 | $14.85 | $14.57 | $14.68 | $14.18 | 1,140,800 |
| 2021-06-15 | $15.06 | $15.14 | $14.60 | $14.70 | $14.20 | 2,589,400 |
| 2021-06-14 | $15.07 | $15.07 | $15.07 | $15.07 | $14.56 | 0 |
| 2021-06-11 | $15.25 | $15.32 | $14.97 | $15.07 | $14.56 | 1,026,100 |
| 2021-06-10 | $15.13 | $15.29 | $15.10 | $15.27 | $14.75 | 827,410 |
| 2021-06-09 | $15.18 | $15.34 | $15.12 | $15.19 | $14.67 | 760,700 |
| 2021-06-08 | $15.01 | $15.30 | $14.95 | $15.26 | $14.74 | 1,699,400 |
| 2021-06-07 | $14.84 | $15.06 | $14.77 | $15.04 | $14.53 | 1,003,900 |
| 2021-06-04 | $14.96 | $14.96 | $14.77 | $14.80 | $14.30 | 789,200 |
| 2021-06-03 | $14.92 | $15.03 | $14.89 | $14.92 | $14.41 | 657,500 |
| 2021-06-02 | $15.15 | $15.15 | $14.82 | $14.89 | $14.38 | 796,100 |
| 2021-06-01 | $14.88 | $15.08 | $14.82 | $15.05 | $14.54 | 1,222,900 |
| 2021-05-31 | $15.00 | $15.00 | $14.79 | $14.88 | $14.37 | 909,000 |
| 2021-05-28 | $15.05 | $15.05 | $14.71 | $14.77 | $14.27 | 1,009,200 |
| 2021-05-27 | $14.90 | $15.04 | $14.90 | $14.98 | $14.47 | 1,010,900 |
| 2021-05-26 | $14.90 | $14.97 | $14.83 | $14.92 | $14.41 | 875,300 |
| 2021-05-25 | $14.72 | $14.96 | $14.63 | $14.90 | $14.39 | 1,409,700 |
| 2021-05-24 | $14.50 | $14.70 | $14.42 | $14.67 | $14.17 | 916,600 |
| 2021-05-21 | $14.67 | $14.72 | $14.42 | $14.49 | $14.00 | 1,351,330 |
| 2021-05-20 | $14.46 | $14.74 | $14.46 | $14.67 | $14.17 | 1,319,700 |
| 2021-05-19 | $14.79 | $14.81 | $14.52 | $14.56 | $14.07 | 1,496,700 |
| 2021-05-18 | $14.96 | $14.96 | $14.70 | $14.80 | $14.30 | 1,067,700 |
| 2021-05-17 | $15.00 | $15.05 | $14.90 | $14.93 | $14.42 | 882,100 |
| 2021-05-14 | $14.99 | $15.05 | $14.80 | $15.00 | $14.49 | 1,029,200 |
| 2021-05-13 | $14.82 | $15.16 | $14.75 | $14.87 | $14.36 | 1,323,000 |
| 2021-05-12 | $14.71 | $14.97 | $14.60 | $14.96 | $14.45 | 1,190,230 |
| 2021-05-11 | $14.59 | $14.84 | $14.46 | $14.72 | $14.22 | 1,378,900 |
| 2021-05-10 | $14.92 | $14.99 | $14.40 | $14.60 | $14.10 | 3,348,860 |
| 2021-05-07 | $15.25 | $15.37 | $14.89 | $14.92 | $14.41 | 2,346,300 |
| 2021-05-06 | $15.86 | $15.86 | $15.21 | $15.25 | $14.73 | 2,513,400 |
| 2021-05-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.32 | 0 |
| 2021-05-04 | $15.86 | $15.86 | $15.86 | $15.86 | $15.32 | 0 |
| 2021-04-30 | $16.26 | $16.26 | $15.58 | $15.86 | $15.32 | 1,947,700 |
| 2021-04-29 | $16.10 | $16.57 | $16.00 | $16.32 | $15.77 | 2,177,300 |
| 2021-04-28 | $16.30 | $16.75 | $15.96 | $16.20 | $15.65 | 5,837,190 |
| 2021-04-27 | $17.37 | $17.77 | $17.11 | $17.73 | $17.13 | 2,581,030 |
| 2021-04-26 | $16.73 | $17.68 | $16.71 | $17.36 | $16.77 | 2,706,010 |
| 2021-04-23 | $16.90 | $16.98 | $16.70 | $16.75 | $16.18 | 1,171,800 |
| 2021-04-22 | $17.24 | $17.25 | $16.88 | $16.94 | $16.36 | 1,071,600 |
| 2021-04-21 | $17.00 | $17.21 | $16.85 | $17.14 | $16.56 | 827,600 |
| 2021-04-20 | $17.09 | $17.38 | $17.00 | $17.11 | $16.53 | 1,226,080 |
| 2021-04-19 | $16.90 | $17.15 | $16.77 | $17.12 | $16.54 | 1,476,000 |
| 2021-04-16 | $16.60 | $16.89 | $16.51 | $16.81 | $16.24 | 986,400 |
| 2021-04-15 | $16.68 | $16.80 | $16.48 | $16.55 | $15.99 | 1,608,220 |
| 2021-04-14 | $16.63 | $16.92 | $16.47 | $16.82 | $16.25 | 1,249,610 |
| 2021-04-13 | $17.89 | $17.97 | $16.40 | $16.72 | $16.15 | 4,297,890 |
| 2021-04-12 | $17.82 | $18.25 | $17.61 | $17.90 | $17.29 | 4,738,480 |
| 2021-04-09 | $17.77 | $17.84 | $17.61 | $17.61 | $17.01 | 1,313,200 |
| 2021-04-08 | $17.38 | $17.85 | $17.28 | $17.74 | $17.14 | 2,630,550 |
| 2021-04-07 | $17.30 | $17.40 | $17.21 | $17.38 | $16.79 | 1,013,030 |
| 2021-04-06 | $17.18 | $17.47 | $17.18 | $17.30 | $16.71 | 925,100 |
| 2021-04-05 | $17.29 | $17.29 | $17.29 | $17.29 | $16.70 | 0 |
| 2021-04-02 | $17.46 | $17.55 | $17.21 | $17.29 | $16.70 | 1,116,500 |
| 2021-04-01 | $17.59 | $17.59 | $17.25 | $17.40 | $16.81 | 1,141,770 |
| 2021-03-31 | $17.34 | $17.56 | $17.06 | $17.49 | $16.90 | 1,580,520 |
| 2021-03-30 | $17.60 | $17.80 | $17.31 | $17.33 | $16.74 | 1,606,700 |
| 2021-03-29 | $17.32 | $17.69 | $17.23 | $17.68 | $17.08 | 2,039,500 |
| 2021-03-26 | $17.44 | $17.48 | $17.28 | $17.32 | $16.73 | 1,376,400 |
| 2021-03-25 | $17.33 | $17.47 | $17.12 | $17.44 | $16.85 | 1,419,420 |
| 2021-03-24 | $17.45 | $17.59 | $17.16 | $17.33 | $16.74 | 1,404,700 |
| 2021-03-23 | $17.54 | $17.76 | $17.23 | $17.50 | $16.91 | 1,947,900 |
| 2021-03-22 | $16.70 | $17.60 | $16.70 | $17.48 | $16.89 | 3,068,520 |
| 2021-03-19 | $16.88 | $17.07 | $16.66 | $16.68 | $16.11 | 1,642,570 |
| 2021-03-18 | $17.08 | $17.13 | $16.92 | $17.04 | $16.46 | 1,036,400 |
| 2021-03-17 | $17.01 | $17.18 | $16.79 | $17.07 | $16.49 | 1,575,900 |
| 2021-03-16 | $16.82 | $17.12 | $16.79 | $17.01 | $16.43 | 1,315,180 |
| 2021-03-15 | $16.54 | $16.97 | $16.38 | $16.85 | $16.28 | 1,779,220 |
| 2021-03-12 | $16.58 | $16.66 | $16.31 | $16.45 | $15.89 | 1,205,920 |
| 2021-03-11 | $16.26 | $16.62 | $16.26 | $16.55 | $15.99 | 928,400 |
| 2021-03-10 | $16.77 | $16.80 | $16.24 | $16.29 | $15.74 | 1,711,600 |
| 2021-03-09 | $17.11 | $17.20 | $16.51 | $16.60 | $16.04 | 2,421,670 |
| 2021-03-08 | $17.45 | $17.66 | $17.14 | $17.19 | $16.61 | 2,268,300 |
| 2021-03-05 | $17.18 | $17.55 | $17.05 | $17.28 | $16.69 | 1,762,700 |
| 2021-03-04 | $17.49 | $17.59 | $17.10 | $17.21 | $16.63 | 1,649,500 |
| 2021-03-03 | $17.23 | $17.56 | $17.15 | $17.55 | $16.95 | 1,888,800 |
| 2021-03-02 | $17.66 | $17.72 | $17.11 | $17.24 | $16.65 | 2,295,400 |
| 2021-03-01 | $17.36 | $17.77 | $17.32 | $17.65 | $17.05 | 2,168,270 |
| 2021-02-26 | $17.08 | $17.55 | $17.01 | $17.27 | $16.68 | 2,299,640 |
| 2021-02-25 | $17.88 | $17.98 | $17.36 | $17.42 | $16.83 | 2,321,200 |
| 2021-02-24 | $18.09 | $18.18 | $17.30 | $17.82 | $17.21 | 4,857,050 |
| 2021-02-23 | $17.68 | $18.43 | $17.22 | $18.01 | $17.40 | 5,393,180 |
| 2021-02-22 | $17.39 | $18.17 | $17.39 | $17.58 | $16.98 | 5,044,640 |
| 2021-02-19 | $16.88 | $17.46 | $16.83 | $17.37 | $16.78 | 3,526,310 |
| 2021-02-18 | $16.28 | $17.03 | $16.28 | $17.02 | $16.44 | 3,561,380 |
| 2021-02-17 | $16.18 | $16.18 | $16.18 | $16.18 | $15.63 | 0 |
| 2021-02-16 | $16.18 | $16.18 | $16.18 | $16.18 | $15.63 | 0 |
| 2021-02-15 | $16.18 | $16.18 | $16.18 | $16.18 | $15.63 | 0 |
| 2021-02-12 | $16.18 | $16.18 | $16.18 | $16.18 | $15.63 | 0 |
| 2021-02-11 | $16.18 | $16.18 | $16.18 | $16.18 | $15.63 | 0 |
| 2021-02-10 | $16.35 | $16.35 | $16.03 | $16.18 | $15.63 | 1,314,300 |
| 2021-02-09 | $16.06 | $16.33 | $15.97 | $16.23 | $15.68 | 1,846,400 |
| 2021-02-08 | $15.83 | $16.13 | $15.65 | $16.08 | $15.53 | 1,739,720 |
| 2021-02-05 | $15.57 | $16.06 | $15.38 | $15.78 | $15.24 | 1,768,530 |
| 2021-02-04 | $15.86 | $15.86 | $15.35 | $15.47 | $14.94 | 1,783,510 |
| 2021-02-03 | $16.30 | $16.30 | $15.72 | $15.86 | $15.32 | 2,259,820 |
| 2021-02-02 | $15.97 | $16.45 | $15.79 | $16.35 | $15.79 | 2,401,810 |
| 2021-02-01 | $15.08 | $16.00 | $15.08 | $15.99 | $15.45 | 1,778,900 |
| 2021-01-29 | $15.21 | $15.37 | $14.87 | $15.15 | $14.64 | 1,285,160 |
| 2021-01-28 | $15.31 | $15.59 | $15.18 | $15.18 | $14.66 | 819,720 |
| 2021-01-27 | $15.13 | $15.56 | $15.07 | $15.48 | $14.95 | 1,263,900 |
| 2021-01-26 | $15.10 | $15.18 | $15.00 | $15.13 | $14.62 | 657,100 |
| 2021-01-25 | $15.48 | $15.54 | $15.00 | $15.12 | $14.61 | 1,017,910 |
| 2021-01-22 | $15.60 | $15.70 | $15.35 | $15.48 | $14.95 | 1,030,300 |
| 2021-01-21 | $15.56 | $15.79 | $15.50 | $15.62 | $15.09 | 1,017,000 |
| 2021-01-20 | $15.60 | $15.78 | $15.47 | $15.54 | $15.01 | 739,500 |
| 2021-01-19 | $15.50 | $15.70 | $15.44 | $15.51 | $14.98 | 984,200 |
| 2021-01-18 | $15.36 | $15.63 | $15.28 | $15.50 | $14.97 | 1,185,900 |
| 2021-01-15 | $15.10 | $15.37 | $15.10 | $15.32 | $14.80 | 1,023,610 |
| 2021-01-14 | $14.89 | $15.32 | $14.77 | $15.10 | $14.59 | 1,073,660 |
| 2021-01-13 | $15.24 | $15.25 | $14.66 | $14.90 | $14.39 | 2,307,360 |
| 2021-01-12 | $15.15 | $15.38 | $15.05 | $15.35 | $14.83 | 1,432,820 |
| 2021-01-11 | $16.19 | $16.21 | $15.12 | $15.15 | $14.64 | 3,959,040 |
| 2021-01-08 | $16.30 | $16.49 | $16.12 | $16.25 | $15.70 | 937,190 |
| 2021-01-07 | $16.32 | $16.47 | $16.15 | $16.31 | $15.76 | 1,673,290 |
| 2021-01-06 | $16.59 | $16.59 | $16.21 | $16.35 | $15.79 | 1,382,070 |
| 2021-01-05 | $16.75 | $16.78 | $16.28 | $16.52 | $15.96 | 1,574,900 |
| 2021-01-04 | $16.72 | $16.82 | $16.55 | $16.72 | $16.15 | 1,626,010 |
| 2021-01-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.14 | 0 |
| 2020-12-31 | $16.60 | $16.89 | $16.51 | $16.71 | $16.14 | 1,225,840 |
| 2020-12-30 | $16.51 | $16.65 | $16.41 | $16.56 | $16.00 | 1,149,180 |
| 2020-12-29 | $16.37 | $16.69 | $16.32 | $16.51 | $15.95 | 1,364,910 |
| 2020-12-28 | $16.40 | $16.57 | $16.24 | $16.39 | $15.83 | 966,570 |
| 2020-12-25 | $16.13 | $16.46 | $16.10 | $16.43 | $15.87 | 856,350 |
| 2020-12-24 | $16.26 | $16.35 | $16.02 | $16.16 | $15.61 | 1,590,340 |
| 2020-12-23 | $16.18 | $16.35 | $16.10 | $16.20 | $15.65 | 1,552,670 |
| 2020-12-22 | $16.60 | $16.63 | $16.10 | $16.18 | $15.63 | 1,874,260 |
| 2020-12-21 | $16.52 | $16.78 | $16.40 | $16.67 | $16.10 | 1,203,100 |
| 2020-12-18 | $16.75 | $16.86 | $16.53 | $16.56 | $16.00 | 1,021,300 |
| 2020-12-17 | $16.70 | $16.79 | $16.35 | $16.76 | $16.19 | 1,179,700 |
| 2020-12-16 | $16.58 | $16.77 | $16.35 | $16.62 | $16.06 | 1,370,980 |
| 2020-12-15 | $16.50 | $16.60 | $16.41 | $16.57 | $16.01 | 904,100 |
| 2020-12-14 | $16.40 | $16.60 | $16.25 | $16.60 | $16.04 | 1,397,500 |
| 2020-12-11 | $16.88 | $17.04 | $16.34 | $16.41 | $15.85 | 2,132,080 |
| 2020-12-10 | $16.88 | $16.99 | $16.72 | $16.90 | $16.33 | 1,360,030 |
| 2020-12-09 | $17.00 | $17.40 | $16.70 | $16.94 | $16.36 | 2,313,500 |
| 2020-12-08 | $17.94 | $17.94 | $17.09 | $17.11 | $16.53 | 5,010,800 |
| 2020-12-07 | $17.68 | $18.18 | $17.42 | $18.00 | $17.39 | 3,660,950 |
| 2020-12-04 | $17.35 | $17.72 | $17.30 | $17.64 | $17.04 | 1,745,270 |
| 2020-12-03 | $17.52 | $17.57 | $17.32 | $17.35 | $16.76 | 1,854,800 |
| 2020-12-02 | $17.69 | $17.72 | $17.43 | $17.61 | $17.01 | 2,146,080 |
| 2020-12-01 | $17.50 | $17.71 | $17.30 | $17.67 | $17.07 | 2,760,800 |
| 2020-11-30 | $17.85 | $17.99 | $17.45 | $17.50 | $16.91 | 2,532,000 |
| 2020-11-27 | $18.01 | $18.23 | $17.55 | $17.72 | $17.12 | 3,526,100 |
| 2020-11-26 | $18.28 | $18.28 | $17.82 | $17.88 | $17.27 | 4,132,200 |
| 2020-11-25 | $18.70 | $18.95 | $18.18 | $18.18 | $17.56 | 4,671,580 |
| 2020-11-24 | $19.00 | $19.58 | $18.60 | $18.88 | $18.24 | 6,117,870 |
| 2020-11-23 | $18.39 | $18.90 | $18.30 | $18.90 | $18.26 | 4,714,700 |
| 2020-11-20 | $18.38 | $18.59 | $18.03 | $18.39 | $17.77 | 3,600,830 |
| 2020-11-19 | $18.78 | $18.78 | $18.35 | $18.47 | $17.84 | 2,804,190 |
| 2020-11-18 | $18.11 | $18.70 | $18.00 | $18.69 | $18.06 | 4,876,790 |
| 2020-11-17 | $18.30 | $18.66 | $17.94 | $18.11 | $17.49 | 5,305,320 |
| 2020-11-16 | $17.90 | $18.54 | $17.90 | $18.41 | $17.78 | 6,336,530 |
| 2020-11-13 | $17.43 | $17.77 | $17.31 | $17.74 | $17.14 | 3,912,950 |
| 2020-11-12 | $17.18 | $17.52 | $17.03 | $17.43 | $16.84 | 2,767,360 |
| 2020-11-11 | $17.25 | $17.48 | $17.13 | $17.13 | $16.55 | 2,034,140 |
| 2020-11-10 | $17.50 | $17.52 | $17.10 | $17.25 | $16.66 | 1,879,660 |
| 2020-11-09 | $17.33 | $17.50 | $17.24 | $17.40 | $16.81 | 3,140,720 |
| 2020-11-06 | $17.45 | $17.45 | $17.10 | $17.17 | $16.59 | 2,348,940 |
| 2020-11-05 | $16.80 | $17.78 | $16.68 | $17.45 | $16.86 | 6,388,590 |
| 2020-11-04 | $16.47 | $16.86 | $16.22 | $16.78 | $16.21 | 2,462,790 |
| 2020-11-03 | $16.16 | $16.56 | $16.01 | $16.47 | $15.91 | 2,311,400 |
| 2020-11-02 | $16.44 | $16.57 | $16.11 | $16.14 | $15.59 | 3,054,150 |
| 2020-10-30 | $17.30 | $17.40 | $16.49 | $16.50 | $15.94 | 5,568,400 |
| 2020-10-29 | $17.18 | $17.70 | $17.10 | $17.48 | $16.89 | 3,641,600 |
| 2020-10-28 | $17.15 | $17.37 | $17.03 | $17.34 | $16.75 | 1,643,900 |
| 2020-10-27 | $17.20 | $17.31 | $17.01 | $17.29 | $16.70 | 1,508,830 |
| 2020-10-26 | $16.73 | $17.35 | $16.64 | $17.23 | $16.64 | 2,822,480 |
| 2020-10-23 | $16.91 | $16.97 | $16.62 | $16.63 | $16.07 | 1,280,800 |
| 2020-10-22 | $16.65 | $17.08 | $16.51 | $16.92 | $16.35 | 1,593,280 |
| 2020-10-21 | $17.04 | $17.15 | $16.61 | $16.65 | $16.08 | 1,943,300 |
| 2020-10-20 | $16.90 | $17.09 | $16.87 | $17.05 | $16.47 | 1,268,530 |
| 2020-10-19 | $17.15 | $17.30 | $16.93 | $16.96 | $16.38 | 1,378,300 |
| 2020-10-16 | $17.03 | $17.17 | $16.85 | $17.14 | $16.56 | 1,486,390 |
| 2020-10-15 | $17.23 | $17.27 | $17.01 | $17.03 | $16.45 | 1,459,510 |
| 2020-10-14 | $17.04 | $17.55 | $16.96 | $17.29 | $16.70 | 2,415,410 |
| 2020-10-13 | $17.24 | $17.24 | $16.92 | $17.04 | $16.46 | 1,674,700 |
| 2020-10-12 | $16.85 | $17.26 | $16.72 | $17.24 | $16.65 | 2,337,510 |
| 2020-10-09 | $16.69 | $16.85 | $16.57 | $16.77 | $16.20 | 1,332,150 |
| 2020-10-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-10-07 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-10-06 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-10-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-10-02 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-10-01 | $16.43 | $16.43 | $16.43 | $16.43 | $15.87 | 0 |
| 2020-09-30 | $16.46 | $16.57 | $16.32 | $16.43 | $15.87 | 995,690 |
| 2020-09-29 | $16.45 | $16.55 | $16.23 | $16.46 | $15.90 | 1,075,920 |
| 2020-09-28 | $16.30 | $16.47 | $16.18 | $16.32 | $15.77 | 965,760 |
| 2020-09-25 | $16.59 | $16.59 | $16.16 | $16.22 | $15.67 | 1,430,300 |
| 2020-09-24 | $16.83 | $16.83 | $16.40 | $16.52 | $15.96 | 1,675,100 |
| 2020-09-23 | $16.87 | $16.99 | $16.80 | $16.90 | $16.33 | 1,081,940 |
| 2020-09-22 | $17.02 | $17.22 | $16.81 | $16.88 | $16.31 | 2,159,400 |
| 2020-09-21 | $17.36 | $17.38 | $16.96 | $17.06 | $16.48 | 2,266,700 |
| 2020-09-18 | $16.65 | $17.42 | $16.59 | $17.40 | $16.81 | 3,718,420 |
| 2020-09-17 | $16.48 | $16.88 | $16.36 | $16.64 | $16.07 | 2,153,940 |
| 2020-09-16 | $16.73 | $16.78 | $16.44 | $16.48 | $15.92 | 1,597,300 |
| 2020-09-15 | $16.73 | $16.89 | $16.56 | $16.65 | $16.08 | 1,554,900 |
| 2020-09-14 | $16.76 | $17.06 | $16.47 | $16.78 | $16.21 | 2,706,710 |
| 2020-09-11 | $16.41 | $16.82 | $16.30 | $16.78 | $16.21 | 1,891,010 |
| 2020-09-10 | $17.21 | $17.28 | $16.34 | $16.41 | $15.85 | 3,058,800 |
| 2020-09-09 | $17.50 | $17.59 | $16.87 | $16.90 | $16.33 | 3,510,130 |
| 2020-09-08 | $17.75 | $17.86 | $17.46 | $17.68 | $17.08 | 2,274,500 |
| 2020-09-07 | $18.52 | $18.65 | $17.65 | $17.66 | $17.06 | 4,752,500 |
| 2020-09-04 | $18.45 | $18.56 | $18.20 | $18.52 | $17.89 | 2,421,000 |
| 2020-09-03 | $18.63 | $18.94 | $18.55 | $18.68 | $18.05 | 2,438,760 |
| 2020-09-02 | $19.00 | $19.08 | $18.46 | $18.74 | $18.10 | 3,967,090 |
| 2020-09-01 | $19.05 | $19.18 | $18.80 | $18.92 | $18.28 | 2,523,260 |
| 2020-08-31 | $19.29 | $19.42 | $18.90 | $18.98 | $18.34 | 4,031,300 |
| 2020-08-28 | $19.22 | $19.35 | $18.71 | $19.02 | $18.37 | 4,159,700 |
| 2020-08-27 | $18.78 | $19.55 | $18.51 | $19.15 | $18.50 | 5,206,190 |
| 2020-08-26 | $18.82 | $19.23 | $18.49 | $18.61 | $17.98 | 3,477,490 |
| 2020-08-25 | $19.30 | $19.61 | $18.80 | $18.83 | $18.19 | 4,955,990 |
| 2020-08-24 | $19.60 | $19.67 | $18.94 | $19.29 | $18.63 | 5,812,780 |
| 2020-08-21 | $19.00 | $19.88 | $18.58 | $19.52 | $18.86 | 10,843,420 |
| 2020-08-20 | $18.16 | $19.97 | $18.16 | $18.83 | $18.19 | 12,419,730 |
| 2020-08-19 | $18.49 | $18.86 | $17.97 | $18.20 | $17.58 | 6,594,510 |
| 2020-08-18 | $17.53 | $18.42 | $17.39 | $18.22 | $17.60 | 6,628,990 |
| 2020-08-17 | $16.94 | $17.47 | $16.92 | $17.40 | $16.81 | 3,986,610 |
| 2020-08-14 | $17.50 | $17.55 | $16.75 | $16.93 | $16.35 | 5,201,360 |
| 2020-08-13 | $17.32 | $17.84 | $17.32 | $17.64 | $17.04 | 3,437,560 |
| 2020-08-12 | $17.85 | $17.94 | $17.12 | $17.32 | $16.73 | 3,948,620 |
| 2020-08-11 | $17.94 | $18.30 | $17.71 | $17.78 | $17.18 | 4,273,350 |
| 2020-08-10 | $17.59 | $18.16 | $17.56 | $17.97 | $17.36 | 4,016,230 |
| 2020-08-07 | $17.82 | $17.98 | $17.41 | $17.62 | $17.02 | 3,464,040 |
| 2020-08-06 | $18.08 | $18.33 | $17.62 | $17.84 | $17.23 | 4,465,850 |
| 2020-08-05 | $17.85 | $18.08 | $17.69 | $18.00 | $17.39 | 4,483,720 |
| 2020-08-04 | $17.95 | $18.43 | $17.91 | $18.03 | $17.42 | 5,643,500 |
| 2020-08-03 | $18.11 | $18.30 | $17.88 | $18.01 | $17.40 | 5,950,390 |
| 2020-07-31 | $18.30 | $18.52 | $17.84 | $17.95 | $17.34 | 8,409,030 |
| 2020-07-30 | $17.17 | $18.66 | $17.17 | $18.31 | $17.69 | 10,464,260 |
| 2020-07-29 | $16.44 | $17.45 | $16.36 | $17.18 | $16.60 | 7,258,210 |
| 2020-07-28 | $16.20 | $16.64 | $16.20 | $16.43 | $15.87 | 2,254,190 |
| 2020-07-27 | $16.18 | $16.33 | $15.90 | $16.18 | $15.63 | 2,271,500 |
| 2020-07-24 | $16.63 | $16.77 | $15.94 | $16.13 | $15.58 | 3,611,500 |
| 2020-07-23 | $16.56 | $16.78 | $16.12 | $16.78 | $16.21 | 3,757,800 |
| 2020-07-22 | $16.75 | $16.87 | $16.52 | $16.67 | $16.10 | 3,362,100 |
| 2020-07-21 | $16.75 | $16.93 | $16.55 | $16.81 | $16.24 | 3,081,590 |
| 2020-07-20 | $16.13 | $16.77 | $16.13 | $16.71 | $16.14 | 4,030,100 |
| 2020-07-17 | $15.98 | $16.28 | $15.78 | $16.00 | $15.46 | 3,457,300 |
| 2020-07-16 | $16.50 | $16.96 | $15.80 | $15.81 | $15.27 | 5,531,640 |
| 2020-07-15 | $17.12 | $17.53 | $16.42 | $16.52 | $15.96 | 5,089,810 |
| 2020-07-14 | $17.22 | $17.56 | $16.72 | $17.04 | $16.46 | 8,776,800 |
| 2020-07-13 | $15.53 | $17.09 | $15.43 | $17.09 | $16.51 | 7,530,300 |
| 2020-07-10 | $15.72 | $15.88 | $15.53 | $15.54 | $15.01 | 3,955,000 |
| 2020-07-09 | $15.68 | $15.92 | $15.58 | $15.80 | $15.26 | 4,725,500 |
| 2020-07-08 | $15.41 | $15.77 | $15.38 | $15.68 | $15.15 | 2,935,450 |
| 2020-07-07 | $15.49 | $15.85 | $15.37 | $15.40 | $14.88 | 5,437,060 |
| 2020-07-06 | $15.15 | $15.60 | $14.96 | $15.49 | $14.96 | 5,218,920 |
| 2020-07-03 | $14.90 | $15.23 | $14.84 | $15.01 | $14.50 | 4,613,890 |
| 2020-07-02 | $14.76 | $14.92 | $14.60 | $14.85 | $14.35 | 3,103,840 |
| 2020-07-01 | $14.50 | $14.91 | $14.45 | $14.78 | $14.28 | 3,248,100 |
| 2020-06-30 | $14.33 | $14.57 | $14.30 | $14.45 | $13.96 | 2,178,310 |
| 2020-06-29 | $14.20 | $14.31 | $14.09 | $14.27 | $13.79 | 1,725,580 |
| 2020-06-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.72 | 0 |
| 2020-06-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.72 | 0 |
| 2020-06-24 | $14.59 | $14.59 | $14.15 | $14.20 | $13.72 | 3,346,860 |
| 2020-06-23 | $14.69 | $14.75 | $14.44 | $14.50 | $14.01 | 2,340,700 |
| 2020-06-22 | $14.80 | $15.04 | $14.55 | $14.70 | $14.20 | 3,446,000 |
| 2020-06-19 | $14.54 | $15.10 | $14.42 | $14.67 | $14.17 | 3,609,250 |
| 2020-06-18 | $14.50 | $14.51 | $14.19 | $14.45 | $13.96 | 2,755,200 |
| 2020-06-17 | $15.00 | $15.16 | $14.85 | $14.96 | $13.97 | 3,273,600 |
| 2020-06-16 | $14.71 | $15.03 | $14.65 | $14.95 | $13.96 | 3,707,700 |
| 2020-06-15 | $14.39 | $14.68 | $14.38 | $14.62 | $13.65 | 2,168,260 |
| 2020-06-12 | $14.30 | $14.49 | $14.27 | $14.46 | $13.50 | 1,810,100 |
| 2020-06-11 | $14.57 | $14.92 | $14.46 | $14.57 | $13.60 | 3,809,370 |
| 2020-06-10 | $14.49 | $14.63 | $14.38 | $14.48 | $13.52 | 1,719,510 |
| 2020-06-09 | $14.38 | $14.50 | $14.29 | $14.49 | $13.53 | 1,715,530 |
| 2020-06-08 | $14.41 | $14.50 | $14.29 | $14.39 | $13.44 | 1,702,830 |
| 2020-06-05 | $14.49 | $14.53 | $14.21 | $14.37 | $13.42 | 1,684,900 |
| 2020-06-04 | $14.40 | $14.51 | $14.36 | $14.46 | $13.50 | 1,484,000 |
| 2020-06-03 | $14.52 | $14.56 | $14.33 | $14.38 | $13.43 | 2,207,200 |
| 2020-06-02 | $14.36 | $14.66 | $14.16 | $14.52 | $13.56 | 3,869,120 |
| 2020-06-01 | $14.08 | $14.28 | $14.03 | $14.20 | $13.26 | 2,893,700 |
| 2020-05-29 | $13.97 | $14.03 | $13.91 | $14.02 | $13.09 | 1,689,800 |
| 2020-05-28 | $13.99 | $14.08 | $13.69 | $14.00 | $13.07 | 1,763,600 |
| 2020-05-27 | $14.10 | $14.10 | $13.86 | $13.89 | $12.97 | 1,711,400 |
| 2020-05-26 | $13.61 | $14.09 | $13.61 | $14.06 | $13.13 | 2,514,880 |
| 2020-05-25 | $13.50 | $13.62 | $13.45 | $13.60 | $12.70 | 1,168,300 |
| 2020-05-22 | $13.96 | $13.96 | $13.54 | $13.54 | $12.64 | 1,989,100 |
| 2020-05-21 | $13.78 | $14.05 | $13.74 | $13.93 | $13.01 | 1,797,400 |
| 2020-05-20 | $13.95 | $13.97 | $13.70 | $13.79 | $12.88 | 2,123,900 |
| 2020-05-19 | $14.04 | $14.04 | $13.83 | $13.97 | $13.04 | 2,089,200 |
| 2020-05-18 | $14.03 | $14.05 | $13.80 | $13.93 | $13.01 | 1,723,900 |
| 2020-05-15 | $14.04 | $14.14 | $13.95 | $14.04 | $13.11 | 1,259,500 |
| 2020-05-14 | $14.03 | $14.10 | $13.89 | $13.92 | $13.00 | 1,567,000 |
| 2020-05-13 | $14.13 | $14.18 | $14.03 | $14.13 | $13.19 | 1,702,600 |
| 2020-05-12 | $14.20 | $14.26 | $14.06 | $14.19 | $13.25 | 1,476,000 |
| 2020-05-11 | $14.26 | $14.39 | $14.10 | $14.19 | $13.25 | 2,454,200 |
| 2020-05-08 | $14.20 | $14.26 | $14.10 | $14.16 | $13.22 | 1,752,890 |
| 2020-05-07 | $14.28 | $14.42 | $14.08 | $14.16 | $13.22 | 2,357,800 |
| 2020-05-06 | $14.11 | $14.34 | $14.04 | $14.29 | $13.34 | 2,369,590 |
| 2020-05-05 | $14.23 | $14.23 | $14.23 | $14.23 | $13.29 | 0 |
| 2020-05-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.29 | 0 |
| 2020-05-01 | $14.23 | $14.23 | $14.23 | $14.23 | $13.29 | 0 |
| 2020-04-30 | $14.24 | $14.34 | $14.11 | $14.23 | $13.29 | 3,038,250 |
| 2020-04-29 | $13.99 | $14.43 | $13.88 | $14.24 | $13.30 | 3,127,510 |
| 2020-04-28 | $13.72 | $14.10 | $13.68 | $13.97 | $13.04 | 3,602,190 |
| 2020-04-27 | $13.49 | $13.68 | $13.43 | $13.63 | $12.73 | 1,455,200 |
| 2020-04-24 | $13.77 | $13.89 | $13.46 | $13.48 | $12.59 | 1,706,300 |
| 2020-04-23 | $13.79 | $13.99 | $13.65 | $13.77 | $12.86 | 1,813,100 |
| 2020-04-22 | $13.55 | $13.84 | $13.50 | $13.74 | $12.83 | 1,795,200 |
| 2020-04-21 | $13.86 | $14.01 | $13.60 | $13.74 | $12.83 | 3,193,100 |
| 2020-04-20 | $13.83 | $14.50 | $13.83 | $14.09 | $13.16 | 5,945,520 |
| 2020-04-17 | $13.32 | $13.63 | $13.32 | $13.61 | $12.71 | 1,973,600 |
| 2020-04-16 | $13.26 | $13.47 | $13.05 | $13.44 | $12.55 | 1,326,320 |
| 2020-04-15 | $13.20 | $13.30 | $13.18 | $13.26 | $12.38 | 1,151,820 |
| 2020-04-14 | $13.12 | $13.23 | $13.04 | $13.20 | $12.33 | 757,220 |
| 2020-04-13 | $12.95 | $13.19 | $12.88 | $13.12 | $12.25 | 1,005,700 |
| 2020-04-10 | $13.35 | $13.37 | $12.92 | $12.99 | $12.13 | 1,212,700 |
| 2020-04-09 | $13.38 | $13.53 | $13.27 | $13.28 | $12.40 | 1,835,700 |
| 2020-04-08 | $13.30 | $13.35 | $13.23 | $13.32 | $12.44 | 1,345,000 |
| 2020-04-07 | $13.16 | $13.35 | $13.16 | $13.29 | $12.41 | 1,620,700 |
| 2020-04-06 | $13.04 | $13.04 | $13.04 | $13.04 | $12.18 | 0 |
| 2020-04-03 | $13.31 | $13.31 | $12.93 | $13.04 | $12.18 | 1,944,040 |
| 2020-04-02 | $12.75 | $13.41 | $12.75 | $13.29 | $12.41 | 2,955,900 |
| 2020-04-01 | $12.76 | $13.05 | $12.66 | $12.86 | $12.01 | 1,243,100 |
| 2020-03-31 | $12.89 | $12.95 | $12.67 | $12.73 | $11.89 | 705,400 |
| 2020-03-30 | $12.80 | $12.81 | $12.60 | $12.78 | $11.93 | 997,900 |
| 2020-03-27 | $13.08 | $13.13 | $12.89 | $12.90 | $12.05 | 928,800 |
| 2020-03-26 | $12.97 | $13.08 | $12.91 | $13.03 | $12.17 | 1,143,100 |
| 2020-03-25 | $13.15 | $13.24 | $13.00 | $13.09 | $12.22 | 1,744,400 |
| 2020-03-24 | $12.78 | $12.95 | $12.70 | $12.90 | $12.05 | 1,439,000 |
| 2020-03-23 | $12.80 | $12.98 | $12.64 | $12.64 | $11.80 | 1,139,000 |
| 2020-03-20 | $12.83 | $13.06 | $12.72 | $13.00 | $12.14 | 1,218,690 |
| 2020-03-19 | $12.53 | $12.72 | $12.45 | $12.68 | $11.84 | 1,230,390 |
| 2020-03-18 | $12.93 | $13.05 | $12.60 | $12.61 | $11.77 | 1,091,000 |
| 2020-03-17 | $12.78 | $12.88 | $12.50 | $12.80 | $11.95 | 1,277,530 |
| 2020-03-16 | $13.20 | $13.29 | $12.70 | $12.71 | $11.87 | 1,406,260 |
| 2020-03-13 | $12.79 | $13.29 | $12.50 | $13.15 | $12.28 | 2,342,880 |
| 2020-03-12 | $13.85 | $13.85 | $13.25 | $13.37 | $12.48 | 2,689,910 |
| 2020-03-11 | $13.95 | $14.12 | $13.83 | $13.84 | $12.92 | 1,562,000 |
| 2020-03-10 | $13.70 | $14.00 | $13.50 | $13.96 | $13.03 | 2,522,800 |
| 2020-03-09 | $14.25 | $14.46 | $13.95 | $13.95 | $13.03 | 2,308,880 |
| 2020-03-06 | $14.71 | $14.75 | $14.49 | $14.59 | $13.62 | 2,253,360 |
| 2020-03-05 | $14.77 | $14.93 | $14.68 | $14.84 | $13.86 | 5,310,420 |
| 2020-03-04 | $14.67 | $14.91 | $14.58 | $14.76 | $13.78 | 2,353,600 |
| 2020-03-03 | $14.65 | $14.97 | $14.53 | $14.62 | $13.65 | 3,999,110 |
| 2020-03-02 | $14.17 | $14.63 | $14.17 | $14.58 | $13.61 | 1,257,440 |
| 2020-02-28 | $14.45 | $14.57 | $13.94 | $14.26 | $13.31 | 2,589,700 |
| 2020-02-27 | $14.88 | $14.88 | $14.70 | $14.78 | $13.80 | 1,490,520 |
| 2020-02-26 | $14.90 | $14.98 | $14.62 | $14.98 | $13.99 | 1,818,080 |
| 2020-02-25 | $14.65 | $15.20 | $14.57 | $15.00 | $14.01 | 2,618,100 |
| 2020-02-24 | $14.68 | $15.00 | $14.47 | $14.90 | $13.91 | 2,462,630 |
| 2020-02-21 | $15.09 | $15.13 | $14.68 | $14.75 | $13.77 | 3,286,030 |
| 2020-02-20 | $15.80 | $15.80 | $14.88 | $15.15 | $14.15 | 3,226,230 |
| 2020-02-19 | $14.80 | $15.00 | $14.45 | $14.72 | $13.74 | 2,785,100 |
| 2020-02-18 | $14.32 | $14.45 | $14.12 | $14.40 | $13.45 | 3,298,710 |
| 2020-02-17 | $14.19 | $14.49 | $14.16 | $14.38 | $13.43 | 3,814,800 |
| 2020-02-14 | $14.25 | $14.33 | $14.12 | $14.20 | $13.26 | 1,173,100 |
| 2020-02-13 | $14.12 | $14.38 | $13.87 | $14.34 | $13.39 | 1,998,900 |
| 2020-02-12 | $14.19 | $14.24 | $13.96 | $14.10 | $13.17 | 2,005,330 |
| 2020-02-11 | $13.72 | $14.38 | $13.64 | $14.20 | $13.26 | 2,338,600 |
| 2020-02-10 | $13.70 | $13.86 | $13.59 | $13.75 | $12.84 | 1,846,540 |
| 2020-02-07 | $13.57 | $13.85 | $13.37 | $13.70 | $12.79 | 1,740,900 |
| 2020-02-06 | $13.29 | $13.73 | $13.02 | $13.57 | $12.67 | 1,930,700 |
| 2020-02-05 | $13.01 | $13.38 | $12.99 | $13.35 | $12.47 | 2,404,980 |
| 2020-02-04 | $11.92 | $13.09 | $11.92 | $12.99 | $12.13 | 3,068,450 |
| 2020-02-03 | $13.23 | $13.30 | $13.23 | $13.23 | $12.35 | 1,266,000 |
| 2020-01-31 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-27 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.73 | 0 |
| 2020-01-23 | $15.12 | $15.24 | $14.63 | $14.70 | $13.73 | 2,767,000 |
| 2020-01-22 | $15.40 | $15.49 | $14.86 | $15.04 | $14.04 | 4,171,710 |
| 2020-01-21 | $14.59 | $16.01 | $14.45 | $15.64 | $14.60 | 7,085,300 |
| 2020-01-20 | $14.32 | $14.55 | $14.32 | $14.55 | $13.59 | 1,110,700 |
| 2020-01-17 | $14.50 | $14.57 | $14.22 | $14.31 | $13.36 | 1,172,120 |
| 2020-01-16 | $14.71 | $14.71 | $14.40 | $14.45 | $13.49 | 1,141,220 |
| 2020-01-15 | $14.72 | $14.75 | $14.52 | $14.61 | $13.64 | 1,530,200 |
| 2020-01-14 | $14.93 | $14.95 | $14.70 | $14.72 | $13.74 | 2,552,370 |
| 2020-01-13 | $14.78 | $14.95 | $14.73 | $14.90 | $13.91 | 980,700 |
| 2020-01-10 | $15.10 | $15.10 | $14.78 | $14.85 | $13.87 | 928,300 |
| 2020-01-09 | $14.81 | $14.98 | $14.81 | $14.91 | $13.92 | 1,228,200 |
| 2020-01-08 | $14.98 | $14.98 | $14.67 | $14.80 | $13.82 | 1,893,150 |
| 2020-01-07 | $14.92 | $15.08 | $14.90 | $14.99 | $14.00 | 1,382,660 |
| 2020-01-06 | $15.06 | $15.09 | $14.86 | $14.91 | $13.92 | 1,685,940 |
| 2020-01-03 | $15.10 | $15.17 | $14.97 | $15.07 | $14.07 | 1,568,100 |
| 2020-01-02 | $14.87 | $15.20 | $14.80 | $15.20 | $14.19 | 1,393,750 |
| 2020-01-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.78 | 0 |
| 2019-12-31 | $14.80 | $14.90 | $14.65 | $14.76 | $13.78 | 1,331,200 |
| 2019-12-30 | $14.62 | $14.79 | $14.51 | $14.77 | $13.79 | 838,400 |
| 2019-12-27 | $14.77 | $14.86 | $14.60 | $14.62 | $13.65 | 1,021,820 |
| 2019-12-26 | $14.57 | $14.89 | $14.53 | $14.80 | $13.82 | 1,040,000 |
| 2019-12-25 | $14.58 | $14.64 | $14.46 | $14.58 | $13.61 | 687,220 |
| 2019-12-24 | $14.31 | $14.56 | $14.27 | $14.53 | $13.57 | 679,430 |
| 2019-12-23 | $14.49 | $14.55 | $14.27 | $14.31 | $13.36 | 726,900 |
| 2019-12-20 | $14.53 | $14.67 | $14.48 | $14.51 | $13.55 | 713,970 |
| 2019-12-19 | $14.44 | $14.61 | $14.44 | $14.59 | $13.62 | 830,290 |
| 2019-12-18 | $14.55 | $14.56 | $14.38 | $14.44 | $13.48 | 748,230 |
| 2019-12-17 | $14.31 | $14.56 | $14.31 | $14.49 | $13.53 | 1,143,500 |
| 2019-12-16 | $14.28 | $14.35 | $14.13 | $14.34 | $13.39 | 979,070 |
| 2019-12-13 | $13.96 | $14.20 | $13.96 | $14.18 | $13.24 | 964,620 |
| 2019-12-12 | $14.14 | $14.14 | $13.87 | $13.90 | $12.98 | 658,650 |
| 2019-12-11 | $14.06 | $14.13 | $14.00 | $14.08 | $13.15 | 386,200 |
| 2019-12-10 | $14.12 | $14.18 | $13.99 | $14.04 | $13.11 | 849,030 |
| 2019-12-09 | $14.23 | $14.25 | $14.11 | $14.19 | $13.25 | 427,900 |
| 2019-12-06 | $14.06 | $14.24 | $14.06 | $14.18 | $13.24 | 401,520 |
| 2019-12-05 | $14.12 | $14.23 | $14.00 | $14.19 | $13.25 | 644,330 |
| 2019-12-04 | $14.10 | $14.24 | $13.96 | $14.01 | $13.08 | 554,000 |
| 2019-12-03 | $13.85 | $14.21 | $13.85 | $14.18 | $13.24 | 631,900 |
| 2019-12-02 | $13.91 | $14.14 | $13.80 | $13.97 | $13.04 | 629,660 |
| 2019-11-29 | $14.19 | $14.19 | $13.83 | $13.88 | $12.96 | 677,350 |
| 2019-11-28 | $13.96 | $14.18 | $13.90 | $14.10 | $13.17 | 797,810 |
| 2019-11-27 | $13.85 | $14.00 | $13.80 | $13.94 | $13.02 | 846,600 |
| 2019-11-26 | $13.88 | $13.93 | $13.73 | $13.91 | $12.99 | 911,100 |
| 2019-11-25 | $13.75 | $13.91 | $13.58 | $13.87 | $12.95 | 1,238,220 |
| 2019-11-22 | $14.07 | $14.11 | $13.66 | $13.67 | $12.76 | 1,737,310 |
| 2019-11-21 | $14.06 | $14.14 | $13.93 | $13.99 | $13.06 | 525,600 |
| 2019-11-20 | $14.22 | $14.40 | $13.94 | $13.98 | $13.05 | 1,183,080 |
| 2019-11-19 | $14.24 | $14.26 | $14.10 | $14.15 | $13.21 | 764,600 |
| 2019-11-18 | $14.01 | $14.24 | $13.91 | $14.14 | $13.20 | 523,390 |
| 2019-11-15 | $14.29 | $14.29 | $13.89 | $14.18 | $13.24 | 1,235,200 |
| 2019-11-14 | $14.31 | $14.49 | $14.11 | $14.38 | $13.43 | 1,024,220 |
| 2019-11-13 | $14.60 | $14.60 | $14.23 | $14.30 | $13.35 | 847,800 |
| 2019-11-12 | $14.31 | $14.61 | $14.31 | $14.55 | $13.59 | 402,700 |
| 2019-11-11 | $14.84 | $14.93 | $14.32 | $14.55 | $13.59 | 681,200 |
| 2019-11-08 | $14.90 | $15.06 | $14.82 | $14.85 | $13.87 | 679,690 |
| 2019-11-07 | $15.06 | $15.06 | $14.75 | $14.83 | $13.85 | 710,630 |
| 2019-11-06 | $15.10 | $15.29 | $14.88 | $14.91 | $13.92 | 624,800 |
| 2019-11-05 | $15.10 | $15.19 | $14.97 | $15.07 | $14.07 | 401,900 |
| 2019-11-04 | $15.34 | $15.43 | $15.09 | $15.10 | $14.10 | 546,500 |
| 2019-11-01 | $15.20 | $15.22 | $15.01 | $15.18 | $14.17 | 487,300 |
| 2019-10-31 | $15.07 | $15.38 | $15.01 | $15.20 | $14.19 | 792,000 |
| 2019-10-30 | $15.50 | $15.50 | $13.83 | $15.07 | $14.07 | 822,400 |
| 2019-10-29 | $15.57 | $15.58 | $15.27 | $15.37 | $14.35 | 501,500 |
| 2019-10-28 | $15.49 | $15.60 | $15.40 | $15.57 | $14.54 | 521,100 |
| 2019-10-25 | $15.40 | $15.45 | $15.25 | $15.42 | $14.40 | 540,300 |
| 2019-10-24 | $15.21 | $15.49 | $15.21 | $15.40 | $14.38 | 605,600 |
| 2019-10-23 | $15.32 | $15.37 | $15.19 | $15.27 | $14.26 | 323,100 |
| 2019-10-22 | $15.26 | $15.34 | $15.01 | $15.31 | $14.30 | 657,300 |
| 2019-10-21 | $15.53 | $15.53 | $15.02 | $15.15 | $14.15 | 628,180 |
| 2019-10-18 | $15.70 | $15.74 | $15.33 | $15.46 | $14.44 | 541,100 |
| 2019-10-17 | $15.79 | $15.79 | $15.60 | $15.64 | $14.60 | 391,120 |
| 2019-10-16 | $15.69 | $15.85 | $15.69 | $15.79 | $14.74 | 500,900 |
| 2019-10-15 | $15.82 | $15.98 | $15.59 | $15.84 | $14.79 | 1,107,800 |
| 2019-10-14 | $15.85 | $16.00 | $15.74 | $15.94 | $14.88 | 1,168,900 |
| 2019-10-11 | $15.79 | $15.86 | $15.59 | $15.76 | $14.72 | 613,730 |
| 2019-10-10 | $15.65 | $15.83 | $15.65 | $15.79 | $14.74 | 722,410 |
| 2019-10-09 | $15.70 | $15.73 | $15.51 | $15.72 | $14.68 | 687,700 |
| 2019-10-08 | $16.00 | $16.04 | $15.75 | $15.75 | $14.71 | 1,758,700 |
| 2019-10-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 0 |
| 2019-10-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 0 |
| 2019-10-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 0 |
| 2019-10-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 0 |
| 2019-10-01 | $16.35 | $16.35 | $16.35 | $16.35 | $15.27 | 0 |
| 2019-09-30 | $16.55 | $16.55 | $15.86 | $16.35 | $15.27 | 1,589,500 |
| 2019-09-27 | $17.29 | $17.29 | $16.55 | $16.55 | $15.45 | 2,800,430 |
| 2019-09-26 | $17.44 | $17.67 | $16.79 | $17.38 | $16.23 | 3,192,330 |
| 2019-09-25 | $17.70 | $17.70 | $17.25 | $17.35 | $16.20 | 2,628,780 |
| 2019-09-24 | $17.50 | $17.76 | $17.21 | $17.55 | $16.39 | 4,001,900 |
| 2019-09-23 | $17.20 | $17.68 | $17.20 | $17.39 | $16.24 | 4,536,300 |
| 2019-09-20 | $17.44 | $17.44 | $16.80 | $17.01 | $15.88 | 2,092,400 |
| 2019-09-19 | $17.25 | $17.41 | $17.19 | $17.30 | $16.15 | 1,820,700 |
| 2019-09-18 | $17.00 | $17.49 | $17.00 | $17.25 | $16.11 | 2,353,590 |
| 2019-09-17 | $16.80 | $17.32 | $16.72 | $16.96 | $15.84 | 3,104,290 |
| 2019-09-16 | $16.45 | $16.92 | $16.45 | $16.82 | $15.71 | 2,331,000 |
| 2019-09-13 | $16.40 | $16.40 | $16.40 | $16.40 | $15.31 | 0 |
| 2019-09-12 | $16.46 | $16.51 | $16.29 | $16.40 | $15.31 | 828,220 |
| 2019-09-11 | $16.61 | $16.69 | $16.39 | $16.39 | $15.30 | 1,766,600 |
| 2019-09-10 | $16.44 | $16.67 | $16.34 | $16.60 | $15.50 | 2,343,200 |
| 2019-09-09 | $16.17 | $16.57 | $16.17 | $16.41 | $15.32 | 2,575,300 |
| 2019-09-06 | $16.43 | $16.43 | $16.01 | $16.16 | $15.09 | 2,201,380 |
| 2019-09-05 | $16.32 | $16.41 | $16.07 | $16.13 | $15.06 | 2,736,600 |
| 2019-09-04 | $16.15 | $16.21 | $16.08 | $16.18 | $15.11 | 554,690 |
| 2019-09-03 | $16.32 | $16.38 | $16.08 | $16.15 | $15.08 | 645,410 |
| 2019-09-02 | $16.16 | $16.36 | $16.10 | $16.25 | $15.17 | 862,460 |
| 2019-08-30 | $16.89 | $16.89 | $16.04 | $16.25 | $15.17 | 2,499,150 |
| 2019-08-29 | $16.58 | $16.96 | $16.40 | $16.59 | $15.49 | 2,771,600 |
| 2019-08-28 | $16.28 | $16.41 | $16.16 | $16.22 | $15.15 | 717,000 |
| 2019-08-27 | $16.12 | $16.36 | $16.12 | $16.18 | $15.11 | 945,660 |
| 2019-08-26 | $16.40 | $16.50 | $16.03 | $16.08 | $15.01 | 1,389,300 |
| 2019-08-23 | $16.60 | $16.76 | $16.60 | $16.71 | $15.60 | 358,700 |
| 2019-08-22 | $16.76 | $16.81 | $16.57 | $16.68 | $15.57 | 355,170 |
| 2019-08-21 | $16.81 | $16.82 | $16.68 | $16.68 | $15.57 | 544,300 |
| 2019-08-20 | $16.93 | $16.97 | $16.70 | $16.92 | $15.80 | 834,670 |
| 2019-08-19 | $16.86 | $16.95 | $16.58 | $16.93 | $15.81 | 1,248,900 |
| 2019-08-16 | $16.85 | $16.94 | $16.70 | $16.70 | $15.59 | 645,400 |
| 2019-08-15 | $16.51 | $16.82 | $16.51 | $16.78 | $15.67 | 504,430 |
| 2019-08-14 | $16.62 | $17.08 | $16.62 | $16.77 | $15.66 | 896,900 |
| 2019-08-13 | $16.53 | $16.54 | $16.38 | $16.53 | $15.43 | 386,970 |
| 2019-08-12 | $16.45 | $16.60 | $16.40 | $16.53 | $15.43 | 400,780 |
| 2019-08-09 | $16.58 | $16.70 | $16.38 | $16.43 | $15.34 | 532,100 |
| 2019-08-08 | $16.40 | $16.65 | $16.25 | $16.57 | $15.47 | 471,100 |
| 2019-08-07 | $16.44 | $16.79 | $16.35 | $16.40 | $15.31 | 778,200 |
| 2019-08-06 | $16.58 | $16.79 | $16.23 | $16.44 | $15.35 | 1,750,090 |
| 2019-08-05 | $17.53 | $17.53 | $16.85 | $16.85 | $15.73 | 1,707,530 |
| 2019-08-02 | $17.59 | $17.74 | $17.57 | $17.59 | $16.42 | 946,400 |
| 2019-08-01 | $17.98 | $17.98 | $17.54 | $17.85 | $16.67 | 1,372,560 |
| 2019-07-31 | $18.01 | $18.12 | $17.77 | $17.95 | $16.76 | 894,090 |
| 2019-07-30 | $17.84 | $18.04 | $17.77 | $17.94 | $16.75 | 831,630 |
| 2019-07-29 | $17.92 | $18.01 | $17.81 | $17.84 | $16.66 | 674,930 |
| 2019-07-26 | $17.95 | $18.10 | $17.55 | $18.09 | $16.89 | 1,609,090 |
| 2019-07-25 | $18.25 | $18.33 | $17.74 | $17.99 | $16.80 | 2,014,400 |
| 2019-07-24 | $18.18 | $18.47 | $18.04 | $18.38 | $17.16 | 1,823,800 |
| 2019-07-23 | $17.87 | $18.30 | $17.87 | $18.07 | $16.87 | 1,289,220 |
| 2019-07-22 | $18.09 | $18.36 | $17.53 | $17.92 | $16.73 | 1,768,690 |
| 2019-07-19 | $18.28 | $18.48 | $17.96 | $18.00 | $16.81 | 1,950,500 |
| 2019-07-18 | $18.30 | $18.45 | $17.97 | $18.03 | $16.84 | 1,583,890 |
| 2019-07-17 | $18.10 | $18.60 | $18.10 | $18.39 | $17.17 | 2,719,520 |
| 2019-07-16 | $17.67 | $18.67 | $17.50 | $18.39 | $17.17 | 4,202,410 |
| 2019-07-15 | $18.09 | $18.44 | $17.80 | $17.90 | $16.71 | 2,512,370 |
| 2019-07-12 | $18.05 | $18.88 | $17.98 | $18.05 | $16.85 | 6,789,440 |
| 2019-07-11 | $17.26 | $18.40 | $17.20 | $18.28 | $17.07 | 6,780,780 |
| 2019-07-10 | $17.63 | $17.63 | $16.91 | $17.26 | $16.12 | 4,274,190 |
| 2019-07-09 | $16.75 | $17.44 | $16.51 | $17.40 | $16.25 | 4,512,230 |
| 2019-07-08 | $16.41 | $16.84 | $16.07 | $16.77 | $15.66 | 4,906,580 |
| 2019-07-05 | $16.30 | $16.55 | $16.14 | $16.45 | $15.36 | 1,185,600 |
| 2019-07-04 | $16.22 | $16.44 | $16.20 | $16.28 | $15.20 | 1,209,160 |
| 2019-07-03 | $16.20 | $16.29 | $16.06 | $16.24 | $15.16 | 1,638,900 |
| 2019-07-02 | $16.19 | $16.67 | $16.18 | $16.25 | $15.17 | 3,731,690 |
| 2019-07-01 | $15.98 | $16.35 | $15.88 | $16.30 | $15.22 | 4,141,740 |
| 2019-06-28 | $15.96 | $16.03 | $15.43 | $15.97 | $14.91 | 1,931,850 |
| 2019-06-27 | $15.91 | $16.13 | $15.91 | $16.00 | $14.94 | 1,502,230 |
| 2019-06-26 | $15.74 | $16.06 | $15.74 | $15.92 | $14.86 | 460,100 |
| 2019-06-25 | $16.18 | $16.18 | $15.77 | $15.99 | $14.93 | 1,307,290 |
| 2019-06-24 | $16.20 | $16.20 | $16.01 | $16.05 | $14.99 | 1,007,100 |
| 2019-06-21 | $15.92 | $16.25 | $15.86 | $16.18 | $15.11 | 2,048,870 |
| 2019-06-20 | $15.85 | $16.13 | $15.78 | $15.92 | $14.86 | 2,033,220 |
| 2019-06-19 | $16.15 | $16.70 | $15.79 | $15.86 | $14.81 | 3,083,100 |
| 2019-06-18 | $15.57 | $15.99 | $15.40 | $15.95 | $14.89 | 1,817,900 |
| 2019-06-17 | $15.49 | $15.68 | $15.05 | $15.50 | $14.47 | 1,244,680 |
| 2019-06-14 | $15.99 | $16.08 | $15.68 | $15.79 | $14.74 | 1,604,600 |
| 2019-06-13 | $16.13 | $16.14 | $16.00 | $16.01 | $14.95 | 906,010 |
| 2019-06-12 | $16.00 | $16.24 | $16.00 | $16.03 | $14.97 | 990,740 |
| 2019-06-11 | $15.66 | $16.20 | $15.66 | $16.19 | $15.12 | 2,002,000 |
| 2019-06-10 | $15.85 | $15.96 | $15.60 | $15.87 | $14.82 | 916,500 |
| 2019-06-07 | $15.85 | $15.85 | $15.85 | $15.85 | $14.80 | 0 |
| 2019-06-06 | $15.90 | $16.15 | $15.61 | $15.85 | $14.80 | 1,508,510 |
| 2019-06-05 | $15.87 | $16.10 | $15.46 | $15.90 | $14.85 | 2,445,400 |
| 2019-06-04 | $15.04 | $15.99 | $14.99 | $15.79 | $14.74 | 3,019,190 |
| 2019-06-03 | $15.20 | $15.28 | $14.81 | $15.12 | $14.12 | 2,004,590 |
| 2019-05-31 | $15.79 | $15.95 | $15.03 | $15.21 | $14.20 | 2,872,200 |
| 2019-05-30 | $15.84 | $15.95 | $15.69 | $15.77 | $14.72 | 684,800 |
| 2019-05-29 | $15.86 | $16.04 | $15.77 | $15.83 | $14.78 | 731,910 |
| 2019-05-28 | $16.10 | $16.10 | $15.72 | $15.89 | $14.84 | 1,266,320 |
| 2019-05-27 | $15.57 | $16.05 | $15.41 | $15.93 | $14.87 | 1,589,340 |
| 2019-05-24 | $15.34 | $15.66 | $15.18 | $15.58 | $14.55 | 1,285,700 |
| 2019-05-23 | $15.24 | $15.74 | $15.03 | $15.35 | $14.33 | 1,946,950 |
| 2019-05-22 | $15.60 | $15.60 | $15.19 | $15.26 | $14.25 | 624,100 |
| 2019-05-21 | $15.25 | $15.62 | $15.23 | $15.46 | $14.44 | 899,600 |
| 2019-05-20 | $15.57 | $15.58 | $14.98 | $15.35 | $14.33 | 1,274,970 |
| 2019-05-17 | $16.22 | $16.39 | $15.40 | $15.79 | $14.74 | 2,680,130 |
| 2019-05-16 | $16.10 | $16.43 | $16.01 | $16.28 | $15.20 | 1,284,300 |
| 2019-05-15 | $16.04 | $16.44 | $16.04 | $16.20 | $15.13 | 1,731,000 |
| 2019-05-14 | $15.85 | $16.15 | $15.85 | $15.98 | $14.92 | 982,040 |
| 2019-05-13 | $15.80 | $16.45 | $15.80 | $16.10 | $15.03 | 1,321,220 |
| 2019-05-10 | $16.27 | $16.58 | $15.71 | $16.40 | $15.31 | 2,021,230 |
| 2019-05-09 | $16.31 | $16.50 | $16.15 | $16.15 | $15.08 | 1,127,200 |
| 2019-05-08 | $16.54 | $16.98 | $16.16 | $16.53 | $15.43 | 1,964,400 |
| 2019-05-07 | $16.63 | $16.63 | $16.25 | $16.59 | $15.49 | 2,349,100 |
| 2019-05-06 | $16.66 | $17.10 | $15.37 | $16.82 | $15.71 | 4,730,720 |
| 2019-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.87 | 0 |
| 2019-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.87 | 0 |
| 2019-05-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.87 | 0 |
| 2019-04-30 | $16.75 | $17.15 | $16.75 | $17.00 | $15.87 | 1,309,530 |
| 2019-04-29 | $17.43 | $17.43 | $16.47 | $17.00 | $15.87 | 3,366,330 |
| 2019-04-26 | $17.70 | $17.96 | $17.42 | $17.47 | $16.31 | 2,632,130 |
| 2019-04-25 | $18.25 | $18.45 | $17.67 | $18.14 | $16.94 | 4,095,500 |
| 2019-04-24 | $18.92 | $18.92 | $18.15 | $18.35 | $17.13 | 2,782,600 |
| 2019-04-23 | $18.15 | $18.43 | $17.55 | $18.23 | $17.02 | 4,209,970 |
| 2019-04-22 | $18.19 | $18.74 | $17.96 | $18.22 | $17.01 | 3,818,340 |
| 2019-04-19 | $18.02 | $18.45 | $17.67 | $18.31 | $17.10 | 5,605,070 |
| 2019-04-18 | $16.98 | $18.73 | $16.54 | $18.22 | $17.01 | 11,286,720 |
| 2019-04-17 | $16.79 | $17.10 | $16.73 | $17.03 | $15.90 | 2,710,570 |
| 2019-04-16 | $16.23 | $16.95 | $16.15 | $16.95 | $15.83 | 3,694,370 |
| 2019-04-15 | $17.20 | $17.22 | $16.35 | $16.36 | $15.28 | 3,771,700 |
| 2019-04-12 | $17.18 | $17.38 | $16.71 | $16.96 | $15.84 | 3,415,470 |
| 2019-04-11 | $17.59 | $17.83 | $17.18 | $17.18 | $16.04 | 4,085,930 |
| 2019-04-10 | $17.58 | $17.65 | $17.23 | $17.59 | $16.42 | 5,221,700 |
| 2019-04-09 | $17.14 | $18.20 | $16.72 | $17.77 | $16.59 | 9,614,490 |
| 2019-04-08 | $18.00 | $18.20 | $17.11 | $17.28 | $16.13 | 10,534,640 |
| 2019-04-05 | $16.70 | $16.70 | $16.70 | $16.70 | $15.59 | 0 |
| 2019-04-04 | $16.96 | $17.73 | $16.59 | $16.70 | $15.59 | 9,334,500 |
| 2019-04-03 | $15.85 | $16.53 | $15.82 | $16.37 | $15.29 | 4,130,360 |
| 2019-04-02 | $16.05 | $16.36 | $15.90 | $15.98 | $14.92 | 5,598,480 |
| 2019-04-01 | $15.50 | $15.98 | $15.42 | $15.98 | $14.92 | 5,770,180 |
| 2019-03-29 | $15.21 | $15.47 | $14.93 | $15.42 | $14.40 | 3,369,210 |
| 2019-03-28 | $15.10 | $15.36 | $15.00 | $15.21 | $14.20 | 2,509,660 |
| 2019-03-27 | $14.87 | $15.10 | $14.84 | $15.03 | $14.03 | 2,125,990 |
| 2019-03-26 | $15.41 | $15.57 | $14.83 | $14.84 | $13.86 | 2,969,000 |
| 2019-03-25 | $15.40 | $15.62 | $15.31 | $15.39 | $14.37 | 2,824,780 |
| 2019-03-22 | $15.71 | $15.82 | $15.48 | $15.63 | $14.59 | 2,629,750 |
| 2019-03-21 | $15.89 | $15.93 | $15.59 | $15.73 | $14.69 | 3,942,460 |
| 2019-03-20 | $15.40 | $15.96 | $15.31 | $15.89 | $14.84 | 6,136,060 |
| 2019-03-19 | $15.30 | $15.41 | $15.18 | $15.39 | $14.37 | 3,280,580 |
| 2019-03-18 | $14.85 | $15.26 | $14.81 | $15.26 | $14.25 | 3,392,010 |
| 2019-03-15 | $14.80 | $14.96 | $14.65 | $14.86 | $13.88 | 2,083,570 |
| 2019-03-14 | $14.94 | $15.18 | $14.60 | $14.69 | $13.72 | 2,106,400 |
| 2019-03-13 | $15.35 | $15.55 | $14.93 | $15.11 | $14.11 | 2,830,690 |
| 2019-03-12 | $15.18 | $15.60 | $15.05 | $15.37 | $14.35 | 4,849,910 |
| 2019-03-11 | $14.66 | $15.04 | $14.64 | $15.03 | $14.03 | 2,971,260 |
| 2019-03-08 | $15.08 | $15.15 | $14.63 | $14.63 | $13.66 | 4,237,310 |
| 2019-03-07 | $15.22 | $15.60 | $15.05 | $15.36 | $14.34 | 4,533,450 |
| 2019-03-06 | $15.06 | $15.27 | $14.96 | $15.21 | $14.20 | 3,714,550 |
| 2019-03-05 | $14.93 | $15.07 | $14.71 | $14.97 | $13.98 | 4,232,860 |
| 2019-03-04 | $15.20 | $15.37 | $14.90 | $14.92 | $13.93 | 4,200,760 |
| 2019-03-01 | $15.09 | $15.19 | $14.77 | $14.95 | $13.96 | 1,335,040 |
| 2019-02-28 | $14.83 | $15.26 | $14.83 | $15.01 | $14.02 | 1,654,600 |
| 2019-02-27 | $14.90 | $15.16 | $14.75 | $14.81 | $13.83 | 3,531,930 |
| 2019-02-26 | $14.47 | $15.47 | $14.44 | $15.01 | $14.02 | 6,625,740 |
| 2019-02-25 | $14.17 | $14.51 | $14.00 | $14.47 | $13.51 | 5,207,900 |
| 2019-02-22 | $13.71 | $14.00 | $13.66 | $14.00 | $13.07 | 2,453,600 |
| 2019-02-21 | $13.87 | $14.02 | $13.60 | $13.66 | $12.75 | 2,805,040 |
| 2019-02-20 | $13.93 | $14.04 | $13.87 | $13.92 | $13.00 | 1,903,670 |
| 2019-02-19 | $14.11 | $14.13 | $13.77 | $13.93 | $13.01 | 2,210,870 |
| 2019-02-18 | $13.94 | $14.12 | $13.73 | $14.09 | $13.16 | 2,798,600 |
| 2019-02-15 | $13.88 | $13.91 | $13.68 | $13.82 | $12.90 | 1,413,870 |
| 2019-02-14 | $13.87 | $13.95 | $13.80 | $13.87 | $12.95 | 1,259,380 |
| 2019-02-13 | $13.75 | $13.94 | $13.59 | $13.88 | $12.96 | 2,021,600 |
| 2019-02-12 | $13.48 | $13.79 | $13.39 | $13.68 | $12.77 | 1,913,820 |
| 2019-02-11 | $13.36 | $13.49 | $13.20 | $13.49 | $12.60 | 1,071,700 |
| 2019-02-08 | $13.21 | $13.21 | $13.21 | $13.21 | $12.33 | 0 |
| 2019-02-07 | $13.21 | $13.21 | $13.21 | $13.21 | $12.33 | 0 |
| 2019-02-06 | $13.21 | $13.21 | $13.21 | $13.21 | $12.33 | 0 |
| 2019-02-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.33 | 0 |
| 2019-02-04 | $13.21 | $13.21 | $13.21 | $13.21 | $12.33 | 0 |
| 2019-02-01 | $12.90 | $13.28 | $12.82 | $13.21 | $12.33 | 1,289,590 |
| 2019-01-31 | $12.87 | $13.10 | $12.63 | $12.82 | $11.97 | 1,056,470 |
| 2019-01-30 | $13.01 | $13.05 | $12.75 | $12.81 | $11.96 | 1,119,010 |
| 2019-01-29 | $13.06 | $13.17 | $12.81 | $13.07 | $12.20 | 1,440,760 |
| 2019-01-28 | $13.55 | $13.55 | $13.04 | $13.05 | $12.19 | 1,482,070 |
| 2019-01-25 | $13.47 | $13.62 | $13.36 | $13.44 | $12.55 | 1,234,490 |
| 2019-01-24 | $13.54 | $13.58 | $13.42 | $13.49 | $12.60 | 820,890 |
| 2019-01-23 | $13.35 | $13.56 | $13.21 | $13.54 | $12.64 | 853,300 |
| 2019-01-22 | $13.40 | $13.54 | $13.15 | $13.32 | $12.44 | 998,950 |
| 2019-01-21 | $13.35 | $13.43 | $13.25 | $13.33 | $12.45 | 575,700 |
| 2019-01-18 | $13.13 | $13.35 | $13.13 | $13.29 | $12.41 | 657,800 |
| 2019-01-17 | $13.51 | $13.51 | $13.12 | $13.16 | $12.29 | 977,570 |
| 2019-01-16 | $13.46 | $13.80 | $13.36 | $13.56 | $12.66 | 1,376,110 |
| 2019-01-15 | $13.21 | $13.48 | $13.21 | $13.40 | $12.51 | 840,300 |
| 2019-01-14 | $13.39 | $13.56 | $13.15 | $13.37 | $12.48 | 931,350 |
| 2019-01-11 | $13.34 | $13.45 | $13.09 | $13.24 | $12.36 | 916,190 |
| 2019-01-10 | $13.47 | $13.50 | $13.18 | $13.33 | $12.45 | 647,460 |
| 2019-01-09 | $13.41 | $13.52 | $13.25 | $13.37 | $12.48 | 1,177,380 |
| 2019-01-08 | $13.10 | $13.47 | $12.98 | $13.25 | $12.37 | 1,368,550 |
| 2019-01-07 | $12.82 | $13.18 | $12.82 | $13.08 | $12.21 | 1,332,390 |
| 2019-01-04 | $12.48 | $12.87 | $12.36 | $12.74 | $11.90 | 1,233,550 |
| 2019-01-03 | $12.46 | $12.77 | $12.41 | $12.51 | $11.68 | 770,050 |
| 2019-01-02 | $12.86 | $12.86 | $12.40 | $12.44 | $11.62 | 748,390 |
| 2019-01-01 | $12.64 | $12.64 | $12.64 | $12.64 | $11.80 | 0 |
| 2018-12-31 | $12.64 | $12.64 | $12.64 | $12.64 | $11.80 | 0 |
| 2018-12-28 | $12.58 | $12.71 | $12.55 | $12.64 | $11.80 | 389,700 |
| 2018-12-27 | $12.95 | $13.02 | $12.52 | $12.57 | $11.74 | 561,300 |
| 2018-12-26 | $12.85 | $13.05 | $12.78 | $12.84 | $11.99 | 469,080 |
| 2018-12-25 | $13.09 | $13.09 | $12.03 | $12.83 | $11.98 | 844,430 |
| 2018-12-24 | $13.06 | $13.14 | $12.93 | $13.14 | $12.27 | 553,930 |
| 2018-12-21 | $13.07 | $13.14 | $13.01 | $13.06 | $12.19 | 550,000 |
| 2018-12-20 | $13.07 | $13.14 | $13.02 | $13.06 | $12.19 | 737,400 |
| 2018-12-19 | $13.29 | $13.36 | $13.01 | $13.07 | $12.20 | 662,700 |
| 2018-12-18 | $13.30 | $13.36 | $13.09 | $13.26 | $12.38 | 446,900 |
| 2018-12-17 | $13.06 | $13.39 | $13.02 | $13.27 | $12.39 | 698,030 |
| 2018-12-14 | $13.71 | $13.74 | $13.22 | $13.26 | $12.38 | 1,084,560 |
| 2018-12-13 | $13.89 | $13.89 | $13.60 | $13.74 | $12.83 | 1,040,940 |
| 2018-12-12 | $13.78 | $13.79 | $13.63 | $13.69 | $12.78 | 635,570 |
| 2018-12-11 | $13.73 | $13.74 | $13.60 | $13.68 | $12.77 | 649,800 |
| 2018-12-10 | $13.77 | $13.78 | $13.53 | $13.60 | $12.70 | 924,550 |
| 2018-12-07 | $13.88 | $14.02 | $13.60 | $13.78 | $12.87 | 1,117,300 |
| 2018-12-06 | $13.84 | $14.08 | $13.73 | $13.86 | $12.94 | 1,379,340 |
| 2018-12-05 | $13.80 | $13.96 | $13.60 | $13.89 | $12.97 | 1,588,570 |
| 2018-12-04 | $14.13 | $14.15 | $13.80 | $14.00 | $13.07 | 2,476,630 |
| 2018-12-03 | $13.36 | $14.25 | $13.36 | $14.13 | $13.19 | 3,888,640 |
| 2018-11-30 | $13.11 | $13.34 | $13.00 | $13.18 | $12.31 | 1,035,900 |
| 2018-11-29 | $13.43 | $13.53 | $13.02 | $13.03 | $12.17 | 1,196,340 |
| 2018-11-28 | $13.44 | $13.44 | $13.02 | $13.31 | $12.43 | 1,220,780 |
| 2018-11-27 | $13.00 | $13.38 | $12.92 | $13.37 | $12.48 | 1,479,040 |
| 2018-11-26 | $13.05 | $13.12 | $12.79 | $12.91 | $12.05 | 1,124,300 |
| 2018-11-23 | $13.59 | $13.70 | $13.02 | $13.11 | $12.24 | 1,667,170 |
| 2018-11-22 | $13.57 | $13.77 | $13.50 | $13.65 | $12.75 | 1,509,960 |
| 2018-11-21 | $13.20 | $13.55 | $13.18 | $13.54 | $12.64 | 1,487,010 |
| 2018-11-20 | $13.55 | $13.85 | $13.34 | $13.40 | $12.51 | 2,092,120 |
| 2018-11-19 | $13.54 | $13.70 | $13.51 | $13.65 | $12.75 | 1,718,950 |
| 2018-11-16 | $13.62 | $13.73 | $13.52 | $13.61 | $12.71 | 2,222,120 |
| 2018-11-15 | $13.31 | $13.60 | $13.29 | $13.59 | $12.69 | 1,960,340 |
| 2018-11-14 | $13.36 | $13.47 | $13.28 | $13.28 | $12.40 | 1,475,910 |
| 2018-11-13 | $13.02 | $13.46 | $12.93 | $13.34 | $12.46 | 2,045,000 |
| 2018-11-12 | $12.64 | $13.20 | $12.64 | $13.19 | $12.32 | 1,601,350 |
| 2018-11-09 | $12.87 | $12.93 | $12.65 | $12.67 | $11.83 | 957,000 |
| 2018-11-08 | $13.08 | $13.10 | $12.81 | $12.85 | $12.00 | 1,160,600 |
| 2018-11-07 | $12.83 | $13.17 | $12.83 | $12.95 | $12.09 | 1,845,000 |
| 2018-11-06 | $13.18 | $13.18 | $12.73 | $12.89 | $12.04 | 1,596,750 |
| 2018-11-05 | $12.83 | $13.25 | $12.77 | $13.00 | $12.14 | 2,300,950 |
| 2018-11-02 | $12.80 | $12.85 | $12.69 | $12.84 | $11.99 | 2,629,600 |
| 2018-11-01 | $12.88 | $12.95 | $12.59 | $12.61 | $11.77 | 2,419,390 |
| 2018-10-31 | $12.65 | $12.94 | $12.63 | $12.85 | $12.00 | 1,654,180 |
| 2018-10-30 | $12.39 | $12.77 | $12.31 | $12.62 | $11.78 | 1,641,260 |
| 2018-10-29 | $12.45 | $12.55 | $12.24 | $12.44 | $11.62 | 1,838,900 |
| 2018-10-26 | $12.42 | $12.58 | $12.36 | $12.44 | $11.62 | 1,944,800 |
| 2018-10-25 | $12.10 | $12.27 | $11.81 | $12.24 | $11.43 | 1,303,500 |
| 2018-10-24 | $12.10 | $12.40 | $12.09 | $12.27 | $11.46 | 1,537,300 |
| 2018-10-23 | $12.26 | $12.48 | $12.00 | $12.14 | $11.34 | 1,707,160 |
| 2018-10-22 | $12.00 | $12.49 | $11.80 | $12.27 | $11.46 | 3,004,600 |
| 2018-10-19 | $11.06 | $11.80 | $11.06 | $11.71 | $10.93 | 1,739,410 |
| 2018-10-18 | $11.76 | $11.76 | $11.28 | $11.37 | $10.62 | 1,605,760 |
| 2018-10-17 | $11.75 | $11.91 | $11.56 | $11.79 | $11.01 | 1,518,580 |
| 2018-10-16 | $11.80 | $12.00 | $11.27 | $11.62 | $10.85 | 2,391,430 |
| 2018-10-15 | $11.93 | $12.12 | $11.79 | $11.84 | $11.06 | 2,387,300 |
| 2018-10-12 | $12.13 | $12.30 | $11.33 | $11.93 | $11.14 | 2,331,500 |
| 2018-10-11 | $13.06 | $13.16 | $12.18 | $12.18 | $11.37 | 2,594,350 |
| 2018-10-10 | $13.41 | $13.58 | $13.38 | $13.53 | $12.63 | 1,756,480 |
| 2018-10-09 | $13.41 | $13.60 | $13.24 | $13.41 | $12.52 | 1,653,700 |
| 2018-10-08 | $13.85 | $13.85 | $13.26 | $13.31 | $12.43 | 1,738,500 |
| 2018-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 0 |
| 2018-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 0 |
| 2018-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 0 |
| 2018-10-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 0 |
| 2018-10-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.07 | 0 |
| 2018-09-28 | $13.88 | $14.07 | $13.78 | $14.00 | $13.07 | 1,235,000 |
| 2018-09-27 | $14.40 | $14.40 | $13.80 | $13.90 | $12.98 | 1,780,400 |
| 2018-09-26 | $14.36 | $14.48 | $14.31 | $14.40 | $13.45 | 1,841,700 |
| 2018-09-25 | $14.32 | $14.50 | $14.25 | $14.31 | $13.36 | 1,804,180 |
| 2018-09-24 | $14.56 | $14.56 | $14.56 | $14.56 | $13.60 | 0 |
| 2018-09-21 | $14.38 | $14.58 | $14.29 | $14.56 | $13.60 | 1,813,200 |
| 2018-09-20 | $14.46 | $14.46 | $14.28 | $14.38 | $13.43 | 1,407,300 |
| 2018-09-19 | $14.49 | $14.60 | $14.18 | $14.48 | $13.52 | 2,211,030 |
| 2018-09-18 | $14.87 | $14.87 | $14.21 | $14.55 | $13.59 | 2,456,730 |
| 2018-09-17 | $16.58 | $16.58 | $14.93 | $14.93 | $13.94 | 3,093,320 |
| 2018-09-14 | $17.02 | $17.10 | $16.52 | $16.59 | $15.49 | 597,200 |
| 2018-09-13 | $17.15 | $17.26 | $16.90 | $17.01 | $15.88 | 374,800 |
| 2018-09-12 | $17.21 | $17.25 | $17.02 | $17.02 | $15.89 | 281,600 |
| 2018-09-11 | $17.21 | $17.21 | $16.98 | $17.13 | $15.99 | 475,650 |
| 2018-09-10 | $17.45 | $17.48 | $17.05 | $17.06 | $15.93 | 391,650 |
| 2018-09-07 | $17.33 | $17.44 | $17.29 | $17.39 | $16.24 | 495,620 |
| 2018-09-06 | $17.03 | $17.39 | $17.03 | $17.26 | $16.12 | 358,000 |
| 2018-09-05 | $17.31 | $17.45 | $17.05 | $17.23 | $16.09 | 381,210 |
| 2018-09-04 | $17.23 | $17.37 | $17.16 | $17.31 | $16.16 | 501,800 |
| 2018-09-03 | $17.10 | $17.20 | $17.02 | $17.16 | $16.02 | 276,170 |
| 2018-08-31 | $17.04 | $17.30 | $17.04 | $17.08 | $15.95 | 490,570 |
| 2018-08-30 | $17.47 | $17.47 | $17.15 | $17.18 | $16.04 | 180,500 |
| 2018-08-29 | $17.30 | $17.50 | $17.20 | $17.36 | $16.21 | 380,790 |
| 2018-08-28 | $17.50 | $17.55 | $17.32 | $17.36 | $16.21 | 333,200 |
| 2018-08-27 | $17.26 | $17.48 | $17.01 | $17.33 | $16.18 | 700,700 |
| 2018-08-24 | $17.06 | $17.30 | $16.83 | $17.11 | $15.98 | 320,900 |
| 2018-08-23 | $17.18 | $17.21 | $16.86 | $17.11 | $15.98 | 352,600 |
| 2018-08-22 | $17.23 | $17.30 | $17.01 | $17.03 | $15.90 | 243,900 |
| 2018-08-21 | $17.10 | $17.25 | $17.00 | $17.22 | $16.08 | 251,900 |
| 2018-08-20 | $16.85 | $17.19 | $16.83 | $17.12 | $15.99 | 398,100 |
| 2018-08-17 | $17.43 | $17.57 | $17.00 | $17.06 | $15.93 | 447,500 |
| 2018-08-16 | $17.36 | $17.60 | $17.18 | $17.42 | $16.27 | 487,540 |
| 2018-08-15 | $17.87 | $17.87 | $17.30 | $17.37 | $16.22 | 636,800 |
| 2018-08-14 | $17.95 | $18.01 | $17.69 | $17.72 | $16.55 | 581,300 |
| 2018-08-13 | $17.97 | $18.00 | $17.67 | $17.90 | $16.71 | 731,500 |
| 2018-08-10 | $18.16 | $18.31 | $18.08 | $18.17 | $16.97 | 496,700 |
| 2018-08-09 | $17.85 | $18.39 | $17.85 | $18.23 | $17.02 | 856,200 |
| 2018-08-08 | $18.04 | $18.66 | $17.93 | $17.94 | $16.75 | 509,540 |
| 2018-08-07 | $17.98 | $18.45 | $17.89 | $18.41 | $17.19 | 781,560 |
| 2018-08-06 | $17.71 | $18.32 | $17.61 | $17.94 | $16.75 | 553,140 |
| 2018-08-03 | $17.88 | $18.02 | $17.78 | $17.80 | $16.62 | 434,900 |
| 2018-08-02 | $18.04 | $18.26 | $17.70 | $17.86 | $16.68 | 651,500 |
| 2018-08-01 | $18.57 | $18.99 | $18.25 | $18.26 | $17.05 | 588,300 |
| 2018-07-31 | $18.46 | $18.67 | $18.40 | $18.57 | $17.34 | 302,000 |
| 2018-07-30 | $18.97 | $19.10 | $18.46 | $18.59 | $17.36 | 491,200 |
| 2018-07-27 | $18.96 | $19.26 | $18.75 | $18.97 | $17.71 | 377,970 |
| 2018-07-26 | $19.10 | $19.18 | $18.73 | $18.92 | $17.67 | 630,770 |
| 2018-07-25 | $19.30 | $19.30 | $18.85 | $19.15 | $17.88 | 1,254,870 |
| 2018-07-24 | $17.93 | $19.08 | $17.71 | $19.04 | $17.78 | 2,364,300 |
| 2018-07-23 | $17.58 | $18.33 | $17.55 | $18.08 | $16.88 | 562,500 |
| 2018-07-20 | $18.00 | $18.32 | $17.91 | $18.17 | $16.97 | 324,900 |
| 2018-07-19 | $18.05 | $18.17 | $17.95 | $18.02 | $16.83 | 395,400 |
| 2018-07-18 | $18.40 | $18.40 | $18.02 | $18.03 | $16.84 | 484,200 |
| 2018-07-17 | $18.45 | $18.45 | $18.09 | $18.30 | $17.09 | 440,800 |
| 2018-07-16 | $18.30 | $18.58 | $18.12 | $18.35 | $17.13 | 609,400 |
| 2018-07-13 | $17.95 | $18.50 | $17.70 | $18.32 | $17.11 | 1,331,780 |
| 2018-07-12 | $17.57 | $17.94 | $17.52 | $17.87 | $16.69 | 506,600 |
| 2018-07-11 | $17.85 | $17.85 | $17.36 | $17.41 | $16.26 | 515,700 |
| 2018-07-10 | $18.01 | $18.03 | $17.90 | $18.03 | $16.84 | 435,800 |
| 2018-07-09 | $17.82 | $18.17 | $17.76 | $17.99 | $16.80 | 588,300 |
| 2018-07-06 | $17.51 | $18.28 | $17.21 | $17.61 | $16.44 | 876,500 |
| 2018-07-05 | $17.55 | $17.67 | $17.18 | $17.51 | $16.35 | 650,700 |
| 2018-07-04 | $17.86 | $18.06 | $17.49 | $17.55 | $16.39 | 743,270 |
| 2018-07-03 | $17.89 | $18.15 | $17.66 | $18.12 | $16.92 | 935,300 |
| 2018-07-02 | $18.13 | $18.22 | $17.78 | $17.95 | $16.76 | 684,700 |
| 2018-06-29 | $17.70 | $18.44 | $17.70 | $18.03 | $16.84 | 1,034,900 |
| 2018-06-28 | $17.95 | $18.22 | $17.72 | $17.85 | $16.67 | 523,600 |
| 2018-06-27 | $18.28 | $18.34 | $17.97 | $18.02 | $16.83 | 544,000 |
| 2018-06-26 | $17.65 | $18.65 | $17.53 | $18.28 | $17.07 | 1,063,200 |
| 2018-06-25 | $17.97 | $18.10 | $17.81 | $17.87 | $16.69 | 731,600 |
| 2018-06-22 | $17.20 | $17.97 | $17.05 | $17.87 | $16.69 | 738,100 |
| 2018-06-21 | $18.00 | $18.20 | $17.50 | $17.57 | $16.41 | 900,800 |
| 2018-06-20 | $17.62 | $18.28 | $17.62 | $17.94 | $16.75 | 985,410 |
| 2018-06-19 | $18.79 | $18.79 | $17.17 | $17.62 | $16.45 | 1,713,680 |
| 2018-06-18 | $19.08 | $19.08 | $19.08 | $19.08 | $17.82 | 0 |
| 2018-06-15 | $18.95 | $19.20 | $18.33 | $19.08 | $17.82 | 980,500 |
| 2018-06-14 | $19.96 | $20.45 | $18.88 | $19.53 | $17.88 | 3,159,260 |
| 2018-06-13 | $20.46 | $20.73 | $20.30 | $20.33 | $18.61 | 794,570 |
| 2018-06-12 | $20.41 | $20.65 | $20.20 | $20.56 | $18.82 | 787,300 |
| 2018-06-11 | $20.88 | $21.05 | $20.19 | $20.45 | $18.72 | 1,473,700 |
| 2018-06-08 | $21.22 | $21.50 | $20.76 | $20.85 | $19.09 | 2,175,350 |
| 2018-06-07 | $20.51 | $21.67 | $20.30 | $21.48 | $19.66 | 3,707,720 |
| 2018-06-06 | $20.80 | $20.85 | $20.24 | $20.49 | $18.76 | 2,148,870 |
| 2018-06-05 | $20.98 | $21.05 | $20.55 | $20.89 | $19.12 | 1,813,170 |
| 2018-06-04 | $20.70 | $20.98 | $20.52 | $20.91 | $19.14 | 1,320,600 |
| 2018-06-01 | $20.80 | $20.80 | $20.40 | $20.59 | $18.85 | 1,771,200 |
| 2018-05-31 | $20.46 | $20.97 | $20.30 | $20.92 | $19.15 | 1,841,970 |
| 2018-05-30 | $20.56 | $21.69 | $20.13 | $20.33 | $18.61 | 1,754,010 |
| 2018-05-29 | $21.11 | $21.21 | $20.81 | $20.86 | $19.10 | 2,008,000 |
| 2018-05-28 | $20.30 | $21.40 | $19.95 | $21.08 | $19.30 | 4,443,510 |
| 2018-05-25 | $20.80 | $20.86 | $20.13 | $20.30 | $18.58 | 2,476,300 |
| 2018-05-24 | $20.15 | $22.00 | $19.94 | $20.94 | $19.17 | 4,214,450 |
| 2018-05-23 | $20.09 | $20.35 | $19.84 | $20.13 | $18.43 | 2,520,350 |
| 2018-05-22 | $20.23 | $20.72 | $20.04 | $20.20 | $18.49 | 2,434,150 |
| 2018-05-21 | $20.39 | $20.55 | $19.96 | $20.37 | $18.65 | 4,366,700 |
| 2018-05-18 | $19.43 | $20.58 | $19.22 | $20.36 | $18.64 | 5,377,650 |
| 2018-05-17 | $18.90 | $19.83 | $18.80 | $19.52 | $17.87 | 3,190,690 |
| 2018-05-16 | $18.62 | $19.15 | $18.37 | $18.91 | $17.31 | 1,197,000 |
| 2018-05-15 | $18.36 | $18.80 | $18.26 | $18.68 | $17.10 | 657,860 |
| 2018-05-14 | $18.72 | $18.72 | $18.31 | $18.32 | $16.77 | 528,300 |
| 2018-05-11 | $18.60 | $18.79 | $18.42 | $18.66 | $17.08 | 674,660 |
| 2018-05-10 | $18.68 | $18.72 | $18.52 | $18.69 | $17.11 | 711,700 |
| 2018-05-09 | $18.65 | $18.73 | $18.42 | $18.58 | $17.01 | 629,900 |
| 2018-05-08 | $18.45 | $18.59 | $18.38 | $18.58 | $17.01 | 761,050 |
| 2018-05-07 | $18.09 | $18.49 | $18.04 | $18.44 | $16.88 | 1,084,100 |
| 2018-05-04 | $17.89 | $18.29 | $17.88 | $18.15 | $16.62 | 883,650 |
| 2018-05-03 | $18.30 | $18.30 | $17.88 | $18.03 | $16.51 | 1,017,150 |
| 2018-05-02 | $18.49 | $18.50 | $18.01 | $18.30 | $16.75 | 843,700 |
| 2018-05-01 | $18.49 | $18.49 | $18.49 | $18.49 | $16.93 | 0 |
| 2018-04-30 | $18.49 | $18.49 | $18.49 | $18.49 | $16.93 | 0 |
| 2018-04-27 | $18.15 | $18.60 | $18.15 | $18.49 | $16.93 | 460,980 |
| 2018-04-26 | $18.57 | $18.64 | $18.06 | $18.08 | $16.55 | 494,450 |
| 2018-04-25 | $18.55 | $18.73 | $18.45 | $18.57 | $17.00 | 378,880 |
| 2018-04-24 | $18.28 | $18.79 | $18.20 | $18.75 | $17.17 | 1,043,750 |
| 2018-04-23 | $18.29 | $18.29 | $18.05 | $18.20 | $16.66 | 555,300 |
| 2018-04-20 | $18.66 | $18.67 | $18.08 | $18.15 | $16.62 | 874,800 |
| 2018-04-19 | $18.96 | $18.97 | $18.66 | $18.67 | $17.09 | 567,800 |
| 2018-04-18 | $19.12 | $19.12 | $18.68 | $18.86 | $17.27 | 703,400 |
| 2018-04-17 | $19.10 | $19.28 | $19.01 | $19.01 | $17.40 | 436,700 |
| 2018-04-16 | $19.34 | $19.34 | $19.01 | $19.19 | $17.57 | 731,900 |
| 2018-04-13 | $19.30 | $19.44 | $19.16 | $19.28 | $17.65 | 344,400 |
| 2018-04-12 | $19.39 | $19.39 | $19.13 | $19.17 | $17.55 | 462,600 |
| 2018-04-11 | $19.35 | $19.50 | $19.20 | $19.30 | $17.67 | 493,800 |
| 2018-04-10 | $19.80 | $19.81 | $19.13 | $19.28 | $17.65 | 665,500 |
| 2018-04-09 | $19.39 | $19.59 | $19.23 | $19.36 | $17.72 | 592,300 |
| 2018-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.85 | 0 |
| 2018-04-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.85 | 0 |
| 2018-04-04 | $19.26 | $19.93 | $19.20 | $19.50 | $17.85 | 1,272,500 |
| 2018-04-03 | $19.40 | $19.41 | $19.18 | $19.23 | $17.60 | 599,200 |
| 2018-04-02 | $19.58 | $19.72 | $19.41 | $19.54 | $17.89 | 929,600 |
| 2018-03-30 | $18.75 | $19.76 | $18.75 | $19.61 | $17.95 | 2,215,570 |
| 2018-03-29 | $18.77 | $19.02 | $18.60 | $18.97 | $17.37 | 504,690 |
| 2018-03-28 | $18.51 | $18.98 | $18.30 | $18.88 | $17.28 | 764,890 |
| 2018-03-27 | $18.40 | $18.86 | $18.40 | $18.72 | $17.14 | 520,780 |
| 2018-03-26 | $18.17 | $18.40 | $17.50 | $18.36 | $16.81 | 552,110 |
| 2018-03-23 | $18.60 | $18.88 | $17.81 | $18.21 | $16.67 | 1,342,490 |
| 2018-03-22 | $19.63 | $19.80 | $19.01 | $19.25 | $17.62 | 652,800 |
| 2018-03-21 | $19.35 | $19.35 | $19.00 | $19.05 | $17.44 | 648,200 |
| 2018-03-20 | $19.04 | $19.24 | $18.82 | $19.21 | $17.59 | 532,810 |
| 2018-03-19 | $19.06 | $19.22 | $18.94 | $19.06 | $17.45 | 518,700 |
| 2018-03-16 | $19.31 | $19.40 | $19.05 | $19.06 | $17.45 | 450,600 |
| 2018-03-15 | $19.28 | $19.37 | $19.03 | $19.31 | $17.68 | 525,710 |
| 2018-03-14 | $19.43 | $19.65 | $19.35 | $19.35 | $17.71 | 666,670 |
| 2018-03-13 | $19.68 | $19.72 | $19.42 | $19.43 | $17.79 | 690,720 |
| 2018-03-12 | $19.83 | $19.88 | $19.61 | $19.73 | $18.06 | 1,210,140 |
| 2018-03-09 | $19.71 | $19.95 | $19.53 | $19.80 | $18.13 | 1,177,470 |
| 2018-03-08 | $19.40 | $19.80 | $19.28 | $19.64 | $17.98 | 909,900 |
| 2018-03-07 | $19.29 | $19.49 | $18.99 | $19.40 | $17.76 | 918,350 |
| 2018-03-06 | $19.09 | $19.30 | $19.01 | $19.17 | $17.55 | 768,150 |
| 2018-03-05 | $19.01 | $19.23 | $18.97 | $19.13 | $17.51 | 380,400 |
| 2018-03-02 | $19.27 | $19.35 | $19.00 | $19.08 | $17.47 | 475,500 |
| 2018-03-01 | $19.04 | $19.38 | $19.04 | $19.28 | $17.65 | 888,620 |
| 2018-02-28 | $19.10 | $19.37 | $18.99 | $19.30 | $17.67 | 1,179,420 |
| 2018-02-27 | $18.82 | $19.25 | $18.61 | $19.18 | $17.56 | 1,529,800 |
| 2018-02-26 | $18.37 | $18.99 | $18.16 | $18.73 | $17.15 | 1,222,300 |
| 2018-02-23 | $18.31 | $18.43 | $18.19 | $18.24 | $16.70 | 397,400 |
| 2018-02-22 | $18.30 | $18.45 | $18.14 | $18.41 | $16.85 | 493,100 |
| 2018-02-21 | $18.14 | $18.14 | $18.14 | $18.14 | $16.61 | 0 |
| 2018-02-20 | $18.14 | $18.14 | $18.14 | $18.14 | $16.61 | 0 |
| 2018-02-19 | $18.14 | $18.14 | $18.14 | $18.14 | $16.61 | 0 |
| 2018-02-16 | $18.14 | $18.14 | $18.14 | $18.14 | $16.61 | 0 |
| 2018-02-15 | $18.14 | $18.14 | $18.14 | $18.14 | $16.61 | 0 |
| 2018-02-14 | $18.17 | $18.32 | $18.05 | $18.14 | $16.61 | 318,800 |
| 2018-02-13 | $18.58 | $18.58 | $18.12 | $18.17 | $16.63 | 560,100 |
| 2018-02-12 | $17.94 | $18.62 | $17.94 | $18.41 | $16.85 | 608,360 |
| 2018-02-09 | $18.00 | $18.21 | $17.36 | $17.86 | $16.35 | 838,430 |
| 2018-02-08 | $17.70 | $18.49 | $17.70 | $18.21 | $16.67 | 585,800 |
| 2018-02-07 | $18.00 | $18.50 | $17.03 | $17.77 | $16.27 | 498,900 |
| 2018-02-06 | $18.36 | $18.47 | $17.76 | $17.86 | $16.35 | 1,090,900 |
| 2018-02-05 | $18.18 | $18.69 | $17.97 | $18.62 | $17.05 | 456,000 |
| 2018-02-02 | $18.01 | $18.50 | $17.54 | $18.35 | $16.80 | 981,270 |
| 2018-02-01 | $18.67 | $18.75 | $18.03 | $18.06 | $16.53 | 1,034,400 |
| 2018-01-31 | $18.99 | $19.06 | $18.61 | $18.67 | $17.09 | 825,800 |
| 2018-01-30 | $18.89 | $18.99 | $18.80 | $18.92 | $17.32 | 562,250 |
| 2018-01-29 | $19.12 | $19.29 | $18.88 | $18.89 | $17.29 | 1,101,400 |
| 2018-01-26 | $19.73 | $19.80 | $19.10 | $19.20 | $17.58 | 1,684,600 |
| 2018-01-25 | $19.65 | $19.85 | $19.43 | $19.62 | $17.96 | 1,772,510 |
| 2018-01-24 | $19.23 | $19.67 | $19.13 | $19.63 | $17.97 | 1,428,950 |
| 2018-01-23 | $19.19 | $19.35 | $19.11 | $19.23 | $17.60 | 740,810 |
| 2018-01-22 | $18.90 | $19.34 | $18.84 | $19.19 | $17.57 | 1,305,500 |
| 2018-01-19 | $19.00 | $19.17 | $18.80 | $18.91 | $17.31 | 1,162,700 |
| 2018-01-18 | $18.50 | $19.75 | $18.50 | $19.11 | $17.50 | 3,081,490 |
| 2018-01-17 | $18.65 | $18.65 | $18.17 | $18.34 | $16.79 | 1,732,810 |
| 2018-01-16 | $18.61 | $18.68 | $18.50 | $18.66 | $17.08 | 910,800 |
| 2018-01-15 | $19.10 | $19.24 | $18.46 | $18.61 | $17.04 | 1,749,950 |
| 2018-01-12 | $19.37 | $19.37 | $19.01 | $19.15 | $17.53 | 1,026,900 |
| 2018-01-11 | $19.16 | $19.38 | $19.10 | $19.35 | $17.71 | 926,610 |
| 2018-01-10 | $19.67 | $19.67 | $19.05 | $19.19 | $17.57 | 1,898,840 |
| 2018-01-09 | $19.60 | $19.66 | $19.48 | $19.53 | $17.88 | 1,931,400 |
| 2018-01-08 | $20.06 | $20.06 | $19.53 | $19.60 | $17.94 | 2,807,400 |
| 2018-01-05 | $20.32 | $20.39 | $20.05 | $20.10 | $18.40 | 1,196,920 |
| 2018-01-04 | $20.26 | $20.47 | $20.17 | $20.32 | $18.60 | 1,126,160 |
| 2018-01-03 | $20.25 | $20.36 | $20.21 | $20.25 | $18.54 | 919,300 |
| 2018-01-02 | $20.02 | $20.26 | $19.94 | $20.25 | $18.54 | 964,300 |
| 2018-01-01 | $19.99 | $19.99 | $19.99 | $19.99 | $18.30 | 0 |
| 2017-12-29 | $19.92 | $20.00 | $19.82 | $19.99 | $18.30 | 349,150 |
| 2017-12-28 | $19.90 | $20.01 | $19.79 | $19.92 | $18.24 | 451,350 |
| 2017-12-27 | $19.89 | $20.09 | $19.82 | $19.91 | $18.23 | 493,200 |
| 2017-12-26 | $19.78 | $19.89 | $19.73 | $19.87 | $18.19 | 525,430 |
| 2017-12-25 | $20.11 | $20.19 | $19.72 | $19.81 | $18.14 | 788,100 |
| 2017-12-22 | $20.14 | $20.30 | $20.11 | $20.12 | $18.42 | 530,490 |
| 2017-12-21 | $20.13 | $20.29 | $20.08 | $20.28 | $18.57 | 693,040 |
| 2017-12-20 | $20.56 | $20.56 | $20.19 | $20.36 | $18.64 | 719,000 |
| 2017-12-19 | $20.69 | $20.69 | $20.42 | $20.60 | $18.86 | 631,670 |
| 2017-12-18 | $20.30 | $20.66 | $20.30 | $20.59 | $18.85 | 766,600 |
| 2017-12-15 | $20.35 | $20.67 | $20.17 | $20.47 | $18.74 | 1,428,760 |
| 2017-12-14 | $20.35 | $20.35 | $20.20 | $20.32 | $18.60 | 591,370 |
| 2017-12-13 | $20.00 | $20.35 | $19.93 | $20.30 | $18.58 | 1,000,300 |
| 2017-12-12 | $20.08 | $20.14 | $20.01 | $20.03 | $18.34 | 447,000 |
| 2017-12-11 | $19.92 | $20.13 | $19.91 | $20.12 | $18.42 | 807,020 |
| 2017-12-08 | $19.95 | $20.08 | $19.88 | $19.92 | $18.24 | 1,676,600 |
| 2017-12-07 | $20.00 | $20.28 | $19.90 | $19.92 | $18.24 | 1,769,800 |
| 2017-12-06 | $20.36 | $20.47 | $20.10 | $20.22 | $18.51 | 1,424,700 |
| 2017-12-05 | $20.08 | $20.77 | $20.05 | $20.43 | $18.70 | 1,559,900 |
| 2017-12-04 | $20.41 | $20.48 | $20.19 | $20.25 | $18.54 | 682,800 |
| 2017-12-01 | $20.25 | $20.49 | $20.12 | $20.42 | $18.69 | 865,000 |
| 2017-11-30 | $20.02 | $20.48 | $20.02 | $20.16 | $18.46 | 710,160 |
| 2017-11-29 | $20.18 | $20.18 | $19.98 | $20.14 | $18.44 | 532,100 |
| 2017-11-28 | $20.05 | $20.16 | $19.98 | $20.15 | $18.45 | 599,670 |
| 2017-11-27 | $20.20 | $20.20 | $19.91 | $20.02 | $18.33 | 477,200 |
| 2017-11-24 | $19.89 | $20.29 | $19.88 | $20.11 | $18.41 | 509,760 |
| 2017-11-23 | $20.32 | $20.44 | $20.03 | $20.07 | $18.37 | 729,600 |
| 2017-11-22 | $20.15 | $20.50 | $20.07 | $20.49 | $18.76 | 856,700 |
| 2017-11-21 | $20.10 | $20.48 | $20.01 | $20.15 | $18.45 | 1,015,400 |
| 2017-11-20 | $20.00 | $20.27 | $19.70 | $20.10 | $18.40 | 1,139,600 |
| 2017-11-17 | $20.51 | $20.56 | $20.03 | $20.11 | $18.41 | 1,516,600 |
| 2017-11-16 | $20.44 | $20.79 | $20.44 | $20.48 | $18.75 | 1,107,700 |
| 2017-11-15 | $20.80 | $20.89 | $20.40 | $20.65 | $18.90 | 830,200 |
| 2017-11-14 | $21.16 | $21.25 | $20.66 | $20.85 | $19.09 | 1,420,170 |
| 2017-11-13 | $21.20 | $21.20 | $20.91 | $21.15 | $19.36 | 1,009,810 |
| 2017-11-10 | $21.12 | $21.29 | $20.96 | $21.18 | $19.39 | 1,234,090 |
| 2017-11-09 | $20.87 | $21.12 | $20.68 | $21.12 | $19.34 | 1,029,560 |
| 2017-11-08 | $20.80 | $20.99 | $20.67 | $20.88 | $19.12 | 1,226,300 |
| 2017-11-07 | $20.54 | $20.78 | $20.28 | $20.75 | $19.00 | 2,042,340 |
| 2017-11-06 | $20.43 | $20.74 | $20.20 | $20.68 | $18.93 | 1,189,060 |
| 2017-11-03 | $20.96 | $20.98 | $20.00 | $20.44 | $18.71 | 2,376,860 |
| 2017-11-02 | $21.45 | $21.65 | $20.78 | $20.82 | $19.06 | 2,536,700 |
| 2017-11-01 | $21.56 | $21.74 | $21.43 | $21.52 | $19.70 | 1,490,970 |
| 2017-10-31 | $21.15 | $21.70 | $21.15 | $21.57 | $19.75 | 2,143,100 |
| 2017-10-30 | $23.60 | $23.60 | $21.39 | $21.39 | $19.58 | 7,850,520 |
| 2017-10-27 | $23.53 | $23.85 | $23.53 | $23.77 | $21.76 | 1,665,540 |
| 2017-10-26 | $23.50 | $23.68 | $23.42 | $23.54 | $21.55 | 984,720 |
| 2017-10-25 | $23.30 | $23.65 | $23.22 | $23.55 | $21.56 | 875,220 |
| 2017-10-24 | $23.45 | $23.57 | $23.21 | $23.28 | $21.31 | 714,320 |
| 2017-10-23 | $23.44 | $23.59 | $23.21 | $23.45 | $21.47 | 1,104,410 |
| 2017-10-20 | $22.95 | $23.48 | $22.88 | $23.43 | $21.45 | 1,171,430 |
| 2017-10-19 | $23.12 | $23.38 | $22.82 | $22.89 | $20.96 | 1,589,140 |
| 2017-10-18 | $23.11 | $23.42 | $23.08 | $23.10 | $21.15 | 2,018,520 |
| 2017-10-17 | $23.20 | $23.40 | $23.00 | $23.08 | $21.13 | 792,480 |
| 2017-10-16 | $23.90 | $24.00 | $23.17 | $23.18 | $21.22 | 1,635,300 |
| 2017-10-13 | $23.88 | $24.10 | $23.81 | $23.87 | $21.85 | 929,620 |
| 2017-10-12 | $23.73 | $24.06 | $23.73 | $23.91 | $21.89 | 1,200,560 |
| 2017-10-11 | $24.01 | $24.05 | $23.71 | $23.83 | $21.82 | 1,089,310 |
| 2017-10-10 | $23.68 | $24.10 | $23.55 | $24.02 | $21.99 | 1,268,950 |
| 2017-10-09 | $23.44 | $23.74 | $23.44 | $23.68 | $21.68 | 1,664,300 |
| 2017-10-06 | $23.43 | $23.43 | $23.43 | $23.43 | $21.45 | 0 |
| 2017-10-05 | $23.43 | $23.43 | $23.43 | $23.43 | $21.45 | 0 |
| 2017-10-04 | $23.43 | $23.43 | $23.43 | $23.43 | $21.45 | 0 |
| 2017-10-03 | $23.43 | $23.43 | $23.43 | $23.43 | $21.45 | 0 |
| 2017-10-02 | $23.43 | $23.43 | $23.43 | $23.43 | $21.45 | 0 |
| 2017-09-29 | $23.33 | $23.65 | $23.26 | $23.43 | $21.45 | 1,743,160 |
| 2017-09-28 | $23.39 | $23.96 | $23.10 | $23.33 | $21.36 | 969,500 |
| 2017-09-27 | $23.01 | $23.43 | $23.01 | $23.23 | $21.27 | 1,414,190 |
| 2017-09-26 | $23.61 | $23.87 | $22.88 | $23.09 | $21.14 | 2,903,050 |
| 2017-09-25 | $24.55 | $24.55 | $23.43 | $23.60 | $21.61 | 2,320,410 |
| 2017-09-22 | $24.17 | $24.34 | $24.05 | $24.22 | $22.17 | 1,357,000 |
| 2017-09-21 | $24.42 | $24.60 | $24.02 | $24.12 | $22.08 | 1,694,000 |
| 2017-09-20 | $24.67 | $24.67 | $24.27 | $24.31 | $22.26 | 1,766,990 |
| 2017-09-19 | $24.60 | $24.90 | $24.42 | $24.49 | $22.42 | 1,453,430 |
| 2017-09-18 | $24.89 | $24.95 | $24.33 | $24.72 | $22.63 | 2,426,800 |
| 2017-09-15 | $24.42 | $24.99 | $24.30 | $24.92 | $22.81 | 2,450,690 |
| 2017-09-14 | $24.98 | $25.10 | $24.53 | $24.61 | $22.53 | 2,021,730 |
| 2017-09-13 | $24.60 | $25.00 | $24.48 | $24.67 | $22.59 | 2,990,390 |
| 2017-09-12 | $24.86 | $25.25 | $24.60 | $24.84 | $22.74 | 3,761,270 |
| 2017-09-11 | $24.60 | $25.28 | $24.50 | $24.84 | $22.74 | 4,194,200 |
| 2017-09-08 | $24.00 | $25.20 | $24.00 | $24.83 | $22.73 | 6,855,060 |
| 2017-09-07 | $23.43 | $24.35 | $23.40 | $24.03 | $22.00 | 3,881,560 |
| 2017-09-06 | $23.68 | $23.71 | $23.22 | $23.57 | $21.58 | 2,227,600 |
| 2017-09-05 | $23.66 | $23.98 | $23.50 | $23.68 | $21.68 | 2,652,250 |
| 2017-09-04 | $23.91 | $24.31 | $23.53 | $23.88 | $21.86 | 4,328,750 |
| 2017-09-01 | $22.89 | $23.93 | $22.88 | $23.91 | $21.89 | 8,263,850 |
| 2017-08-31 | $22.71 | $22.96 | $22.53 | $22.87 | $20.94 | 2,588,350 |
| 2017-08-30 | $22.77 | $22.77 | $22.58 | $22.71 | $20.79 | 2,409,080 |
| 2017-08-29 | $22.79 | $22.80 | $22.58 | $22.68 | $20.76 | 2,909,940 |
| 2017-08-28 | $22.57 | $23.01 | $22.55 | $22.79 | $20.86 | 4,689,710 |
| 2017-08-25 | $22.28 | $22.72 | $22.22 | $22.64 | $20.73 | 7,159,290 |
| 2017-08-24 | $24.22 | $24.22 | $22.43 | $22.80 | $20.87 | 13,624,480 |
| 2017-08-23 | $25.59 | $25.83 | $24.67 | $24.92 | $22.81 | 5,056,200 |
| 2017-08-22 | $25.99 | $26.25 | $25.54 | $25.75 | $23.57 | 2,816,700 |
| 2017-08-21 | $26.06 | $26.15 | $25.72 | $26.07 | $23.87 | 2,304,700 |
| 2017-08-18 | $25.63 | $26.09 | $25.50 | $25.97 | $23.78 | 3,398,650 |
| 2017-08-17 | $25.83 | $26.28 | $25.39 | $25.78 | $23.60 | 3,913,430 |
| 2017-08-16 | $26.01 | $26.20 | $25.35 | $25.85 | $23.67 | 3,759,360 |
| 2017-08-15 | $25.97 | $26.30 | $25.02 | $26.20 | $23.99 | 4,901,700 |
| 2017-08-14 | $25.48 | $26.31 | $25.43 | $25.92 | $23.73 | 3,924,140 |
| 2017-08-11 | $26.12 | $26.36 | $25.33 | $25.49 | $23.34 | 3,989,430 |
| 2017-08-10 | $27.00 | $27.08 | $25.80 | $26.06 | $23.86 | 6,995,200 |
| 2017-08-09 | $27.15 | $27.30 | $26.52 | $27.06 | $24.77 | 6,402,830 |
| 2017-08-08 | $27.60 | $27.80 | $26.70 | $27.02 | $24.74 | 9,289,240 |
| 2017-08-07 | $26.29 | $27.80 | $26.02 | $27.41 | $25.09 | 17,057,870 |
| 2017-08-04 | $24.24 | $26.65 | $24.24 | $25.69 | $23.52 | 14,040,350 |
| 2017-08-03 | $24.00 | $24.48 | $24.00 | $24.33 | $22.27 | 2,645,950 |
| 2017-08-02 | $24.01 | $24.66 | $23.62 | $24.14 | $22.10 | 5,119,770 |
| 2017-08-01 | $24.25 | $25.15 | $23.96 | $24.03 | $22.00 | 8,434,380 |
| 2017-07-31 | $23.39 | $24.19 | $23.23 | $23.98 | $21.95 | 3,964,670 |
| 2017-07-28 | $23.50 | $23.68 | $23.13 | $23.36 | $21.39 | 3,306,630 |
| 2017-07-27 | $23.67 | $24.12 | $23.51 | $23.73 | $21.72 | 5,745,500 |
| 2017-07-26 | $23.08 | $23.91 | $22.85 | $23.72 | $21.72 | 5,342,660 |
| 2017-07-25 | $23.31 | $23.48 | $22.86 | $23.09 | $21.14 | 1,891,080 |
| 2017-07-24 | $22.95 | $23.65 | $22.87 | $23.40 | $21.42 | 3,340,090 |
| 2017-07-21 | $22.72 | $23.50 | $22.72 | $23.15 | $21.19 | 3,433,020 |
| 2017-07-20 | $23.06 | $23.06 | $22.76 | $22.83 | $20.90 | 1,826,960 |
| 2017-07-19 | $22.17 | $23.04 | $22.17 | $23.02 | $21.07 | 3,289,600 |
| 2017-07-18 | $21.74 | $22.28 | $21.61 | $22.17 | $20.30 | 1,802,510 |
| 2017-07-17 | $23.08 | $23.08 | $21.71 | $21.88 | $20.03 | 4,422,870 |
| 2017-07-14 | $22.86 | $23.69 | $22.75 | $23.08 | $21.13 | 3,692,340 |
| 2017-07-13 | $22.38 | $23.04 | $22.27 | $22.96 | $21.02 | 3,494,270 |
| 2017-07-12 | $22.33 | $22.41 | $21.80 | $22.38 | $20.49 | 1,879,000 |
| 2017-07-11 | $22.40 | $22.53 | $22.15 | $22.35 | $20.46 | 1,635,950 |
| 2017-07-10 | $22.33 | $22.50 | $22.11 | $22.35 | $20.46 | 1,787,320 |
| 2017-07-07 | $22.19 | $22.34 | $22.12 | $22.29 | $20.41 | 2,236,000 |
| 2017-07-06 | $22.49 | $22.59 | $22.15 | $22.23 | $20.35 | 1,710,450 |
| 2017-07-05 | $22.43 | $22.49 | $22.18 | $22.45 | $20.55 | 1,345,860 |
| 2017-07-04 | $22.58 | $22.62 | $22.27 | $22.30 | $20.42 | 1,179,100 |
| 2017-07-03 | $22.62 | $22.69 | $22.25 | $22.58 | $20.67 | 1,176,380 |
| 2017-06-30 | $22.61 | $22.61 | $22.30 | $22.46 | $20.56 | 1,020,300 |
| 2017-06-29 | $22.34 | $22.70 | $22.27 | $22.60 | $20.69 | 1,614,700 |
| 2017-06-28 | $22.36 | $22.54 | $22.20 | $22.34 | $20.45 | 1,369,400 |
| 2017-06-27 | $22.11 | $22.58 | $22.00 | $22.44 | $20.54 | 2,704,010 |
| 2017-06-26 | $21.69 | $22.25 | $21.69 | $22.19 | $20.31 | 1,554,600 |
| 2017-06-23 | $21.66 | $22.00 | $21.32 | $21.74 | $19.90 | 865,800 |
| 2017-06-22 | $21.99 | $21.99 | $21.68 | $21.69 | $19.86 | 1,228,210 |
| 2017-06-21 | $21.99 | $22.25 | $21.66 | $21.99 | $20.13 | 1,238,670 |
| 2017-06-20 | $21.86 | $22.28 | $21.86 | $21.96 | $20.10 | 1,432,140 |
| 2017-06-19 | $21.90 | $22.10 | $21.78 | $21.86 | $20.01 | 1,352,140 |
| 2017-06-16 | $21.60 | $22.32 | $21.50 | $21.88 | $20.03 | 2,120,780 |
| 2017-06-15 | $21.11 | $21.98 | $21.11 | $21.67 | $19.84 | 2,675,850 |
| 2017-06-14 | $21.00 | $21.40 | $21.00 | $21.28 | $19.48 | 1,152,030 |
| 2017-06-13 | $20.73 | $21.23 | $20.73 | $21.18 | $19.39 | 1,160,380 |
| 2017-06-12 | $21.45 | $21.45 | $20.85 | $20.92 | $19.15 | 1,363,680 |
| 2017-06-09 | $21.45 | $21.56 | $21.30 | $21.44 | $19.63 | 1,310,010 |
| 2017-06-08 | $21.53 | $21.79 | $21.36 | $21.45 | $19.64 | 1,293,580 |
| 2017-06-07 | $20.91 | $21.62 | $20.86 | $21.56 | $19.74 | 2,428,520 |
| 2017-06-06 | $21.00 | $21.08 | $20.75 | $20.94 | $19.17 | 902,630 |
| 2017-06-05 | $20.65 | $21.12 | $20.65 | $21.00 | $19.23 | 1,219,880 |
| 2017-06-02 | $20.61 | $20.83 | $19.99 | $20.63 | $18.89 | 1,999,890 |
| 2017-06-01 | $21.17 | $21.45 | $20.79 | $20.80 | $19.04 | 1,388,400 |
| 2017-05-31 | $21.80 | $21.83 | $21.20 | $21.35 | $19.55 | 1,520,210 |
| 2017-05-30 | $21.31 | $21.31 | $21.31 | $21.31 | $19.51 | 0 |
| 2017-05-29 | $21.31 | $21.31 | $21.31 | $21.31 | $19.51 | 0 |
| 2017-05-26 | $21.87 | $21.87 | $21.28 | $21.31 | $19.51 | 1,876,890 |
| 2017-05-25 | $21.60 | $21.99 | $21.42 | $21.85 | $20.00 | 1,831,870 |
| 2017-05-24 | $21.80 | $22.40 | $21.35 | $21.71 | $19.88 | 1,614,120 |
| 2017-05-23 | $22.20 | $22.32 | $21.75 | $21.88 | $20.03 | 2,306,880 |
| 2017-05-22 | $22.66 | $22.66 | $22.15 | $22.26 | $20.38 | 1,176,800 |
| 2017-05-19 | $22.48 | $22.88 | $22.32 | $22.65 | $20.74 | 1,227,800 |
| 2017-05-18 | $22.65 | $22.83 | $22.40 | $22.61 | $20.70 | 1,393,340 |
| 2017-05-17 | $22.97 | $23.04 | $22.57 | $22.80 | $20.87 | 2,119,690 |
| 2017-05-16 | $22.56 | $23.02 | $22.27 | $22.98 | $21.04 | 1,950,490 |
| 2017-05-15 | $23.10 | $23.34 | $22.81 | $22.96 | $20.69 | 1,362,130 |
| 2017-05-12 | $22.95 | $23.13 | $22.70 | $22.89 | $20.62 | 1,100,280 |
| 2017-05-11 | $22.39 | $23.00 | $22.22 | $22.91 | $20.64 | 1,665,080 |
| 2017-05-10 | $22.80 | $23.37 | $22.55 | $22.59 | $20.35 | 2,159,620 |
| 2017-05-09 | $22.46 | $23.16 | $22.41 | $22.97 | $20.70 | 2,223,770 |
| 2017-05-08 | $23.00 | $23.15 | $22.40 | $22.52 | $20.29 | 3,450,230 |
| 2017-05-05 | $24.20 | $24.30 | $23.09 | $23.17 | $20.88 | 3,724,600 |
| 2017-05-04 | $24.48 | $24.50 | $23.92 | $24.12 | $21.73 | 3,904,820 |
| 2017-05-03 | $24.80 | $24.99 | $24.35 | $24.59 | $22.16 | 4,715,480 |
| 2017-05-02 | $24.33 | $24.88 | $24.10 | $24.82 | $22.36 | 4,543,700 |
| 2017-05-01 | $24.52 | $24.52 | $24.52 | $24.52 | $22.09 | 0 |
| 2017-04-28 | $24.45 | $25.10 | $24.43 | $24.52 | $22.09 | 8,489,600 |
| 2017-04-27 | $23.78 | $24.61 | $23.50 | $24.45 | $22.03 | 5,017,410 |
| 2017-04-26 | $24.09 | $24.90 | $23.89 | $23.93 | $21.56 | 5,273,510 |
| 2017-04-25 | $24.35 | $24.58 | $23.50 | $24.25 | $21.85 | 6,111,130 |
| 2017-04-24 | $23.80 | $24.99 | $23.55 | $24.31 | $21.90 | 6,519,950 |
| 2017-04-21 | $24.12 | $24.20 | $23.50 | $23.91 | $21.54 | 3,988,480 |
| 2017-04-20 | $23.81 | $24.58 | $23.00 | $23.89 | $21.52 | 6,532,580 |
| 2017-04-19 | $22.03 | $23.96 | $22.03 | $23.87 | $21.51 | 6,826,000 |
| 2017-04-18 | $22.81 | $23.00 | $21.95 | $22.15 | $19.96 | 3,343,460 |
| 2017-04-17 | $23.18 | $23.30 | $22.65 | $22.82 | $20.56 | 1,820,160 |
| 2017-04-14 | $23.85 | $23.89 | $22.93 | $23.00 | $20.72 | 2,662,130 |
| 2017-04-13 | $23.60 | $24.07 | $23.58 | $23.84 | $21.48 | 1,025,310 |
| 2017-04-12 | $24.15 | $24.15 | $23.68 | $23.75 | $21.40 | 1,134,330 |
| 2017-04-11 | $23.58 | $24.16 | $23.51 | $24.11 | $21.72 | 2,180,610 |
| 2017-04-10 | $24.24 | $24.24 | $23.41 | $23.58 | $21.25 | 2,300,880 |
| 2017-04-07 | $24.28 | $24.28 | $24.05 | $24.10 | $21.71 | 1,247,360 |
| 2017-04-06 | $24.03 | $24.24 | $23.90 | $24.15 | $21.76 | 1,413,230 |
| 2017-04-05 | $23.40 | $24.57 | $23.40 | $24.18 | $21.79 | 2,160,460 |
| 2017-04-04 | $23.82 | $23.82 | $23.82 | $23.82 | $21.46 | 0 |
| 2017-04-03 | $23.82 | $23.82 | $23.82 | $23.82 | $21.46 | 0 |
| 2017-03-31 | $24.25 | $24.48 | $23.50 | $23.82 | $21.46 | 2,698,830 |
| 2017-03-30 | $25.34 | $25.34 | $24.05 | $24.46 | $22.04 | 3,703,120 |
| 2017-03-29 | $25.18 | $25.80 | $25.09 | $25.21 | $22.71 | 3,319,680 |
| 2017-03-28 | $25.37 | $25.43 | $25.01 | $25.21 | $22.71 | 3,413,690 |
| 2017-03-27 | $24.70 | $25.47 | $24.70 | $25.32 | $22.81 | 4,729,270 |
| 2017-03-24 | $24.69 | $24.73 | $24.46 | $24.68 | $22.24 | 1,823,020 |
| 2017-03-23 | $24.93 | $24.95 | $24.30 | $24.61 | $22.17 | 2,492,640 |
| 2017-03-22 | $24.81 | $25.04 | $24.66 | $24.93 | $22.46 | 2,397,080 |
| 2017-03-21 | $24.84 | $25.19 | $24.75 | $24.99 | $22.52 | 4,309,510 |
| 2017-03-20 | $24.11 | $24.99 | $24.05 | $24.97 | $22.50 | 5,230,170 |
| 2017-03-17 | $24.42 | $24.59 | $24.04 | $24.11 | $21.72 | 1,835,980 |
| 2017-03-16 | $24.07 | $24.50 | $24.07 | $24.42 | $22.00 | 1,860,970 |
| 2017-03-15 | $24.11 | $24.23 | $24.00 | $24.07 | $21.69 | 962,300 |
| 2017-03-14 | $24.28 | $24.45 | $24.06 | $24.18 | $21.79 | 1,314,040 |
| 2017-03-13 | $24.13 | $24.31 | $23.80 | $24.28 | $21.88 | 1,382,030 |
| 2017-03-10 | $24.07 | $24.23 | $24.00 | $24.09 | $21.70 | 1,218,480 |
| 2017-03-09 | $24.41 | $24.41 | $24.07 | $24.13 | $21.74 | 1,754,800 |
| 2017-03-08 | $24.82 | $24.82 | $24.35 | $24.42 | $22.00 | 1,837,880 |
| 2017-03-07 | $24.55 | $24.80 | $24.54 | $24.76 | $22.31 | 1,873,950 |
| 2017-03-06 | $24.46 | $24.73 | $24.30 | $24.69 | $22.25 | 2,167,520 |
| 2017-03-03 | $24.19 | $24.58 | $24.07 | $24.45 | $22.03 | 1,724,880 |
| 2017-03-02 | $24.45 | $24.68 | $24.11 | $24.14 | $21.75 | 1,348,350 |
| 2017-03-01 | $24.58 | $24.58 | $24.38 | $24.43 | $22.01 | 1,512,740 |
| 2017-02-28 | $24.62 | $24.72 | $24.36 | $24.48 | $22.06 | 1,593,930 |
| 2017-02-27 | $25.05 | $25.37 | $24.64 | $24.70 | $22.25 | 2,254,270 |
| 2017-02-24 | $24.68 | $24.95 | $24.52 | $24.75 | $22.30 | 1,128,620 |
| 2017-02-23 | $24.98 | $25.19 | $24.56 | $24.74 | $22.29 | 1,530,280 |
| 2017-02-22 | $24.94 | $25.07 | $24.71 | $25.01 | $22.53 | 1,409,410 |
| 2017-02-21 | $24.46 | $25.09 | $24.36 | $24.89 | $22.43 | 2,189,970 |
| 2017-02-20 | $24.25 | $24.48 | $24.05 | $24.46 | $22.04 | 1,493,580 |
| 2017-02-17 | $24.65 | $24.80 | $24.17 | $24.28 | $21.88 | 1,469,670 |
| 2017-02-16 | $24.86 | $24.97 | $24.55 | $24.65 | $22.21 | 1,120,470 |
| 2017-02-15 | $24.50 | $25.24 | $24.37 | $24.86 | $22.40 | 3,270,210 |
| 2017-02-14 | $24.38 | $24.63 | $24.02 | $24.58 | $22.15 | 1,721,260 |
| 2017-02-13 | $24.28 | $24.49 | $24.17 | $24.39 | $21.98 | 846,050 |
| 2017-02-10 | $24.29 | $24.62 | $24.15 | $24.28 | $21.88 | 1,172,060 |
| 2017-02-09 | $24.10 | $24.50 | $24.02 | $24.38 | $21.97 | 1,400,330 |
| 2017-02-08 | $23.85 | $24.25 | $23.51 | $24.10 | $21.71 | 1,524,600 |
| 2017-02-07 | $23.58 | $23.90 | $23.48 | $23.86 | $21.50 | 1,175,470 |
| 2017-02-06 | $23.35 | $23.76 | $23.16 | $23.58 | $21.25 | 1,227,760 |
| 2017-02-03 | $23.47 | $23.48 | $23.11 | $23.18 | $20.88 | 707,970 |
| 2017-02-02 | $23.36 | $23.36 | $23.36 | $23.36 | $21.05 | 0 |
| 2017-02-01 | $23.36 | $23.36 | $23.36 | $23.36 | $21.05 | 0 |
| 2017-01-31 | $23.36 | $23.36 | $23.36 | $23.36 | $21.05 | 0 |
| 2017-01-30 | $23.36 | $23.36 | $23.36 | $23.36 | $21.05 | 0 |
| 2017-01-27 | $23.36 | $23.36 | $23.36 | $23.36 | $21.05 | 0 |
| 2017-01-26 | $23.23 | $23.39 | $23.23 | $23.36 | $21.05 | 813,020 |
| 2017-01-25 | $23.20 | $23.37 | $22.95 | $23.23 | $20.93 | 906,200 |
| 2017-01-24 | $23.57 | $23.57 | $23.17 | $23.26 | $20.96 | 908,060 |
| 2017-01-23 | $23.20 | $23.80 | $23.04 | $23.54 | $21.21 | 1,369,820 |
| 2017-01-20 | $22.96 | $23.46 | $22.81 | $23.19 | $20.89 | 931,530 |
| 2017-01-19 | $22.72 | $23.05 | $22.72 | $22.88 | $20.61 | 1,066,850 |
| 2017-01-18 | $22.95 | $22.97 | $22.61 | $22.90 | $20.63 | 798,030 |
| 2017-01-17 | $23.10 | $23.19 | $21.80 | $22.99 | $20.71 | 2,297,590 |
| 2017-01-16 | $24.30 | $24.30 | $22.43 | $23.06 | $20.78 | 2,106,080 |
| 2017-01-13 | $24.72 | $24.96 | $24.15 | $24.16 | $21.77 | 1,374,700 |
| 2017-01-12 | $25.12 | $25.47 | $24.67 | $24.87 | $22.41 | 1,612,790 |
| 2017-01-11 | $25.69 | $25.99 | $25.26 | $25.30 | $22.79 | 1,859,400 |
| 2017-01-10 | $24.90 | $25.83 | $24.90 | $25.71 | $23.16 | 3,555,110 |
| 2017-01-09 | $25.03 | $25.29 | $24.81 | $25.03 | $22.55 | 1,301,240 |
| 2017-01-06 | $25.20 | $25.37 | $25.08 | $25.14 | $22.65 | 1,123,170 |
| 2017-01-05 | $25.24 | $25.55 | $25.12 | $25.23 | $22.73 | 1,777,840 |
| 2017-01-04 | $25.19 | $25.35 | $24.96 | $25.24 | $22.74 | 2,123,110 |
| 2017-01-03 | $24.26 | $25.35 | $24.15 | $25.25 | $22.75 | 4,072,510 |
| 2017-01-02 | $24.26 | $24.26 | $24.26 | $24.26 | $21.86 | 0 |
| 2016-12-30 | $24.14 | $24.34 | $24.09 | $24.26 | $21.86 | 1,296,320 |
| 2016-12-29 | $24.16 | $24.37 | $24.05 | $24.07 | $21.69 | 934,530 |
| 2016-12-28 | $24.32 | $24.42 | $24.12 | $24.15 | $21.76 | 794,100 |
| 2016-12-27 | $24.31 | $24.50 | $24.13 | $24.31 | $21.90 | 1,413,880 |
| 2016-12-26 | $23.88 | $24.39 | $23.60 | $24.38 | $21.97 | 1,894,090 |
| 2016-12-23 | $24.15 | $24.31 | $23.88 | $24.09 | $21.70 | 1,592,670 |
| 2016-12-22 | $24.15 | $24.35 | $24.03 | $24.23 | $21.83 | 1,158,210 |
| 2016-12-21 | $24.14 | $24.49 | $24.14 | $24.32 | $21.91 | 1,277,870 |
| 2016-12-20 | $24.20 | $24.28 | $24.00 | $24.14 | $21.75 | 1,050,530 |
| 2016-12-19 | $24.04 | $24.25 | $23.71 | $24.13 | $21.74 | 1,203,520 |
| 2016-12-16 | $24.04 | $24.17 | $23.77 | $23.97 | $21.60 | 1,091,070 |
| 2016-12-15 | $23.59 | $24.22 | $23.58 | $23.80 | $21.44 | 1,684,740 |
| 2016-12-14 | $24.00 | $24.00 | $23.56 | $23.69 | $21.34 | 1,507,470 |
| 2016-12-13 | $23.61 | $24.06 | $23.50 | $24.02 | $21.64 | 2,032,650 |
| 2016-12-12 | $25.69 | $25.69 | $23.37 | $23.59 | $21.25 | 4,004,600 |
| 2016-12-09 | $25.55 | $25.80 | $25.50 | $25.59 | $23.06 | 1,439,350 |
| 2016-12-08 | $25.88 | $25.91 | $25.51 | $25.57 | $23.04 | 1,325,890 |
| 2016-12-07 | $25.73 | $26.05 | $25.68 | $25.92 | $23.35 | 2,065,090 |
| 2016-12-06 | $25.55 | $25.95 | $25.55 | $25.81 | $23.25 | 2,507,490 |
| 2016-12-05 | $25.13 | $25.50 | $25.00 | $25.36 | $22.85 | 1,462,300 |
| 2016-12-02 | $25.71 | $25.95 | $25.27 | $25.36 | $22.85 | 3,009,730 |
| 2016-12-01 | $25.48 | $25.80 | $25.42 | $25.80 | $23.25 | 2,092,910 |
| 2016-11-30 | $25.81 | $25.95 | $25.47 | $25.62 | $23.08 | 2,870,760 |
| 2016-11-29 | $26.26 | $26.40 | $25.80 | $25.81 | $23.25 | 4,384,420 |
| 2016-11-28 | $26.40 | $26.58 | $26.08 | $26.42 | $23.80 | 3,968,100 |
| 2016-11-25 | $27.15 | $27.27 | $26.00 | $26.46 | $23.84 | 6,465,370 |
| 2016-11-24 | $26.80 | $27.44 | $26.80 | $27.14 | $24.45 | 3,721,890 |
| 2016-11-23 | $27.37 | $27.64 | $26.90 | $26.99 | $24.32 | 4,868,600 |
| 2016-11-22 | $27.56 | $27.98 | $27.25 | $27.40 | $24.69 | 6,236,270 |
| 2016-11-21 | $26.90 | $27.52 | $26.84 | $27.44 | $24.72 | 7,762,200 |
| 2016-11-18 | $26.78 | $27.15 | $26.67 | $26.94 | $24.27 | 3,533,540 |
| 2016-11-17 | $26.74 | $26.85 | $26.37 | $26.68 | $24.04 | 3,220,910 |
| 2016-11-16 | $27.25 | $27.49 | $26.86 | $26.90 | $24.24 | 4,399,050 |
| 2016-11-15 | $27.01 | $27.26 | $26.75 | $27.25 | $24.55 | 3,626,320 |
| 2016-11-14 | $27.00 | $27.30 | $26.67 | $27.09 | $24.41 | 5,211,370 |
| 2016-11-11 | $27.56 | $27.62 | $27.06 | $27.16 | $24.47 | 6,327,550 |
| 2016-11-10 | $26.38 | $27.50 | $26.38 | $27.44 | $24.72 | 9,614,670 |
| 2016-11-09 | $26.74 | $26.74 | $25.87 | $26.23 | $23.63 | 4,753,490 |
| 2016-11-08 | $26.88 | $26.97 | $26.40 | $26.74 | $24.09 | 4,285,620 |
| 2016-11-07 | $26.40 | $27.11 | $26.38 | $26.74 | $24.09 | 6,251,540 |
| 2016-11-04 | $26.29 | $26.96 | $26.29 | $26.40 | $23.79 | 6,609,850 |
| 2016-11-03 | $25.93 | $26.53 | $25.87 | $26.29 | $23.69 | 6,517,840 |
| 2016-11-02 | $26.20 | $26.35 | $25.91 | $26.05 | $23.47 | 5,123,050 |
| 2016-11-01 | $25.03 | $26.60 | $25.00 | $26.32 | $23.71 | 11,169,820 |
| 2016-10-31 | $25.10 | $25.11 | $24.79 | $24.96 | $22.49 | 0 |
| 2016-10-28 | $25.08 | $25.27 | $24.95 | $25.06 | $22.58 | 2,384,750 |
| 2016-10-27 | $25.02 | $25.20 | $24.95 | $25.08 | $22.60 | 2,682,280 |
| 2016-10-26 | $25.65 | $25.70 | $24.85 | $25.09 | $22.61 | 6,471,900 |
| 2016-10-25 | $25.50 | $25.88 | $25.40 | $25.78 | $23.23 | 3,397,170 |
| 2016-10-24 | $25.50 | $25.66 | $25.16 | $25.50 | $22.98 | 3,706,780 |
| 2016-10-21 | $26.19 | $26.19 | $25.30 | $25.51 | $22.98 | 4,497,920 |
| 2016-10-20 | $26.07 | $26.25 | $25.95 | $26.15 | $23.56 | 2,524,150 |
| 2016-10-19 | $26.47 | $26.47 | $26.05 | $26.08 | $23.50 | 3,267,450 |
| 2016-10-18 | $26.18 | $26.46 | $26.05 | $26.41 | $23.79 | 2,926,260 |
| 2016-10-17 | $26.18 | $26.60 | $26.00 | $26.12 | $23.53 | 3,925,850 |
| 2016-10-14 | $26.20 | $26.35 | $26.00 | $26.09 | $23.51 | 2,228,850 |
| 2016-10-13 | $26.50 | $26.61 | $26.20 | $26.30 | $23.70 | 3,435,250 |
| 2016-10-12 | $26.20 | $26.57 | $26.07 | $26.49 | $23.87 | 3,916,120 |
| 2016-10-11 | $26.05 | $26.38 | $25.87 | $26.37 | $23.76 | 5,711,480 |
| 2016-10-10 | $25.97 | $26.59 | $25.97 | $26.44 | $23.82 | 5,394,000 |
| 2016-10-07 | $25.81 | $25.81 | $25.81 | $25.81 | $23.25 | 0 |
| 2016-10-06 | $25.81 | $25.81 | $25.81 | $25.81 | $23.25 | 0 |
| 2016-10-05 | $25.81 | $25.81 | $25.81 | $25.81 | $23.25 | 0 |
| 2016-10-04 | $25.81 | $25.81 | $25.81 | $25.81 | $23.25 | 0 |
| 2016-10-03 | $25.81 | $25.81 | $25.81 | $25.81 | $23.25 | 0 |
| 2016-09-30 | $25.44 | $25.84 | $25.40 | $25.81 | $23.25 | 3,432,660 |
| 2016-09-29 | $25.37 | $25.78 | $25.37 | $25.47 | $22.95 | 3,313,330 |
| 2016-09-28 | $25.20 | $25.71 | $24.87 | $25.57 | $23.04 | 4,155,500 |
| 2016-09-27 | $25.29 | $25.47 | $24.71 | $25.21 | $22.71 | 3,841,640 |
| 2016-09-26 | $24.84 | $25.84 | $24.76 | $25.38 | $22.87 | 6,577,760 |
| 2016-09-23 | $25.22 | $25.44 | $24.84 | $24.85 | $22.39 | 2,029,390 |
| 2016-09-22 | $25.26 | $25.50 | $25.15 | $25.20 | $22.70 | 2,431,640 |
| 2016-09-21 | $25.10 | $25.26 | $24.96 | $25.13 | $22.64 | 2,038,640 |
| 2016-09-20 | $25.28 | $25.33 | $24.95 | $25.08 | $22.60 | 1,761,950 |
| 2016-09-19 | $24.99 | $25.28 | $24.89 | $25.22 | $22.72 | 2,039,870 |
| 2016-09-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2016-09-15 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2016-09-14 | $24.81 | $25.16 | $24.40 | $25.05 | $22.57 | 3,904,780 |
| 2016-09-13 | $24.90 | $25.25 | $24.68 | $24.96 | $22.49 | 2,885,120 |
| 2016-09-12 | $25.90 | $26.20 | $24.70 | $24.75 | $22.30 | 5,801,200 |
| 2016-09-09 | $26.56 | $26.64 | $26.20 | $26.40 | $23.79 | 4,036,880 |
| 2016-09-08 | $26.42 | $26.68 | $26.27 | $26.64 | $24.00 | 3,877,300 |
| 2016-09-07 | $26.44 | $26.70 | $26.28 | $26.37 | $23.76 | 4,977,810 |
| 2016-09-06 | $26.11 | $26.48 | $25.98 | $26.43 | $23.81 | 4,808,630 |
| 2016-09-05 | $26.00 | $26.19 | $25.90 | $26.09 | $23.51 | 3,088,700 |
| 2016-09-02 | $25.93 | $26.30 | $25.72 | $25.91 | $23.34 | 4,501,430 |
| 2016-09-01 | $26.64 | $26.96 | $26.09 | $26.12 | $23.53 | 6,313,840 |
| 2016-08-31 | $27.45 | $27.45 | $26.65 | $26.84 | $24.18 | 7,079,180 |
| 2016-08-30 | $27.30 | $27.86 | $27.21 | $27.54 | $24.81 | 5,017,790 |
| 2016-08-29 | $27.34 | $27.57 | $27.20 | $27.30 | $24.60 | 2,995,880 |
| 2016-08-26 | $27.20 | $28.20 | $27.20 | $27.55 | $24.82 | 5,669,750 |
| 2016-08-25 | $27.10 | $27.98 | $27.08 | $27.80 | $25.05 | 8,607,380 |
| 2016-08-24 | $27.15 | $27.18 | $26.90 | $27.03 | $24.35 | 3,953,030 |
| 2016-08-23 | $26.76 | $27.18 | $26.53 | $27.00 | $24.33 | 5,162,420 |
| 2016-08-22 | $27.81 | $27.83 | $26.72 | $26.84 | $24.18 | 7,185,620 |
| 2016-08-19 | $28.00 | $28.46 | $27.61 | $27.75 | $25.00 | 7,423,890 |
| 2016-08-18 | $28.78 | $28.78 | $28.01 | $28.12 | $25.34 | 4,952,410 |
| 2016-08-17 | $28.60 | $28.65 | $27.80 | $28.58 | $25.75 | 7,960,540 |
| 2016-08-16 | $27.81 | $28.76 | $27.81 | $28.39 | $25.58 | 7,512,230 |
| 2016-08-15 | $27.49 | $28.20 | $27.25 | $27.91 | $25.15 | 7,875,770 |
| 2016-08-12 | $27.51 | $27.78 | $27.20 | $27.73 | $24.98 | 7,378,030 |
| 2016-08-11 | $29.14 | $29.14 | $27.58 | $27.80 | $25.05 | 11,577,940 |
| 2016-08-10 | $28.98 | $30.10 | $28.66 | $29.41 | $26.50 | 10,733,290 |
| 2016-08-09 | $28.70 | $29.08 | $28.31 | $29.04 | $26.16 | 8,426,050 |
| 2016-08-08 | $28.71 | $29.21 | $27.77 | $29.14 | $26.25 | 10,264,490 |
| 2016-08-05 | $30.00 | $30.75 | $28.53 | $28.68 | $25.84 | 17,600,090 |
| 2016-08-04 | $30.00 | $30.89 | $29.36 | $30.25 | $27.25 | 13,913,220 |
| 2016-08-03 | $30.55 | $30.88 | $29.18 | $30.54 | $27.52 | 16,136,560 |
| 2016-08-02 | $30.90 | $31.45 | $29.80 | $30.83 | $27.78 | 10,606,380 |
| 2016-08-01 | $32.98 | $32.99 | $30.47 | $30.79 | $27.74 | 17,455,330 |
| 2016-07-29 | $30.50 | $32.08 | $29.89 | $32.08 | $28.90 | 21,800,140 |
| 2016-07-28 | $29.98 | $30.25 | $29.00 | $29.16 | $26.27 | 32,211,780 |
| 2016-07-27 | $26.39 | $28.92 | $26.30 | $28.92 | $26.06 | 33,263,240 |
| 2016-07-26 | $26.10 | $26.32 | $25.80 | $26.29 | $23.69 | 3,460,080 |
| 2016-07-25 | $27.21 | $28.00 | $25.80 | $25.97 | $23.40 | 7,416,650 |
| 2016-07-22 | $28.10 | $29.00 | $27.49 | $27.72 | $24.98 | 3,977,490 |
| 2016-07-21 | $27.85 | $28.40 | $27.38 | $28.11 | $25.33 | 3,991,430 |
| 2016-07-20 | $28.15 | $28.30 | $27.60 | $27.62 | $24.89 | 3,328,790 |
| 2016-07-19 | $28.25 | $28.40 | $27.28 | $28.15 | $25.36 | 5,939,840 |
| 2016-07-18 | $26.38 | $28.40 | $26.18 | $28.06 | $25.28 | 10,267,820 |
| 2016-07-15 | $26.01 | $26.42 | $25.80 | $26.17 | $23.58 | 4,379,920 |
| 2016-07-14 | $26.65 | $26.82 | $25.66 | $25.83 | $23.27 | 5,992,520 |
| 2016-07-13 | $26.79 | $27.19 | $26.58 | $26.67 | $24.03 | 4,536,090 |
| 2016-07-12 | $26.05 | $27.00 | $25.60 | $26.94 | $24.27 | 6,502,600 |
| 2016-07-11 | $26.25 | $27.06 | $25.95 | $26.07 | $23.49 | 6,582,310 |
| 2016-07-08 | $27.30 | $27.40 | $26.00 | $26.25 | $23.65 | 8,236,470 |
| 2016-07-07 | $26.98 | $28.19 | $26.98 | $27.37 | $24.66 | 8,949,670 |
| 2016-07-06 | $27.50 | $27.68 | $26.62 | $26.82 | $24.16 | 8,490,550 |
| 2016-07-05 | $26.66 | $28.27 | $26.05 | $27.42 | $24.70 | 20,666,580 |
| 2016-07-04 | $24.70 | $26.45 | $24.50 | $25.70 | $23.16 | 12,444,660 |
| 2016-07-01 | $23.30 | $24.83 | $23.28 | $24.71 | $22.26 | 16,369,330 |
| 2016-06-30 | $23.21 | $23.48 | $23.06 | $23.19 | $20.89 | 3,709,550 |
| 2016-06-29 | $22.79 | $23.39 | $22.73 | $23.32 | $21.01 | 6,333,380 |
| 2016-06-28 | $22.65 | $22.83 | $22.19 | $22.81 | $20.55 | 4,877,880 |
| 2016-06-27 | $21.86 | $22.87 | $21.86 | $22.70 | $20.45 | 4,013,880 |
| 2016-06-24 | $22.87 | $22.97 | $21.61 | $22.27 | $20.06 | 3,696,260 |
| 2016-06-23 | $23.20 | $23.50 | $22.61 | $22.85 | $20.59 | 3,568,890 |
| 2016-06-22 | $23.37 | $23.65 | $23.02 | $23.49 | $21.16 | 3,229,600 |
| 2016-06-21 | $24.08 | $24.09 | $23.00 | $23.37 | $21.06 | 4,095,170 |
| 2016-06-20 | $22.20 | $24.18 | $22.10 | $24.10 | $21.71 | 7,553,730 |
| 2016-06-17 | $21.98 | $22.69 | $21.98 | $22.24 | $20.04 | 2,593,370 |
| 2016-06-16 | $21.86 | $22.54 | $21.85 | $22.08 | $19.89 | 2,615,860 |
| 2016-06-15 | $20.90 | $22.25 | $20.89 | $22.00 | $19.82 | 3,444,370 |
| 2016-06-14 | $21.29 | $22.00 | $20.88 | $21.27 | $19.16 | 4,561,510 |
| 2016-06-13 | $23.70 | $23.89 | $21.83 | $21.83 | $19.67 | 3,587,150 |
| 2016-06-10 | $24.25 | $24.25 | $24.25 | $24.25 | $21.85 | 0 |
| 2016-06-09 | $24.25 | $24.25 | $24.25 | $24.25 | $21.85 | 0 |
| 2016-06-08 | $24.28 | $24.48 | $23.80 | $24.25 | $21.85 | 2,732,240 |
| 2016-06-07 | $24.30 | $24.50 | $23.81 | $24.18 | $21.79 | 3,065,680 |
| 2016-06-06 | $23.81 | $24.80 | $23.80 | $24.38 | $21.97 | 5,162,550 |
| 2016-06-03 | $23.35 | $23.70 | $22.89 | $23.68 | $21.34 | 5,288,920 |
| 2016-06-02 | $23.57 | $23.65 | $22.75 | $23.34 | $21.03 | 3,086,220 |
| 2016-06-01 | $23.26 | $23.26 | $23.26 | $23.26 | $20.96 | 0 |
| 2016-05-31 | $21.82 | $23.79 | $21.51 | $23.26 | $20.96 | 4,447,610 |
| 2016-05-30 | $22.19 | $22.19 | $21.58 | $21.66 | $19.52 | 2,078,360 |
| 2016-05-27 | $22.31 | $22.46 | $21.88 | $22.31 | $20.10 | 1,995,810 |
| 2016-05-26 | $22.45 | $22.64 | $21.50 | $22.29 | $20.08 | 2,444,400 |
| 2016-05-25 | $22.99 | $23.27 | $22.32 | $22.88 | $20.61 | 1,744,930 |
| 2016-05-24 | $22.80 | $23.19 | $22.60 | $22.88 | $20.61 | 2,384,670 |
| 2016-05-23 | $22.15 | $23.07 | $21.99 | $22.99 | $20.71 | 3,103,000 |
| 2016-05-20 | $22.35 | $22.35 | $21.03 | $21.99 | $19.81 | 3,639,070 |
| 2016-05-19 | $22.70 | $23.33 | $22.46 | $22.78 | $20.52 | 2,396,340 |
| 2016-05-18 | $23.91 | $24.47 | $22.41 | $22.81 | $20.55 | 3,159,740 |
| 2016-05-17 | $25.47 | $25.49 | $24.81 | $24.90 | $22.43 | 2,433,090 |
| 2016-05-16 | $24.50 | $25.28 | $24.30 | $25.16 | $22.67 | 1,273,680 |
| 2016-05-13 | $25.01 | $25.67 | $24.51 | $24.64 | $22.20 | 1,544,930 |
| 2016-05-12 | $25.00 | $25.54 | $23.63 | $25.38 | $22.87 | 3,190,710 |
| 2016-05-11 | $26.45 | $26.67 | $25.00 | $25.55 | $23.02 | 2,650,170 |
| 2016-05-10 | $25.55 | $26.94 | $25.54 | $26.45 | $23.83 | 2,764,610 |
| 2016-05-09 | $28.30 | $28.40 | $25.90 | $25.94 | $23.37 | 5,128,650 |
| 2016-05-06 | $30.30 | $30.30 | $28.20 | $28.71 | $25.87 | 5,404,490 |
| 2016-05-05 | $30.50 | $30.90 | $29.62 | $30.16 | $27.17 | 4,103,100 |
| 2016-05-04 | $29.80 | $31.61 | $29.50 | $31.17 | $27.91 | 6,164,230 |
| 2016-05-03 | $28.81 | $30.13 | $28.18 | $29.31 | $26.24 | 4,262,120 |
| 2016-05-02 | $29.04 | $29.04 | $29.04 | $29.04 | $26.00 | 0 |
| 2016-04-29 | $28.38 | $29.38 | $28.01 | $29.04 | $26.00 | 3,235,350 |
| 2016-04-28 | $29.70 | $29.79 | $28.00 | $28.69 | $25.69 | 5,325,900 |
| 2016-04-27 | $30.09 | $31.27 | $28.80 | $29.75 | $26.64 | 7,489,830 |
| 2016-04-26 | $27.76 | $28.75 | $27.65 | $28.53 | $25.54 | 4,373,530 |
| 2016-04-25 | $28.01 | $29.59 | $28.00 | $28.05 | $25.11 | 5,112,230 |
| 2016-04-22 | $28.80 | $29.49 | $28.50 | $28.70 | $25.70 | 5,918,000 |
| 2016-04-21 | $28.59 | $30.50 | $27.81 | $29.66 | $26.56 | 13,473,440 |
| 2016-04-20 | $26.55 | $29.14 | $26.41 | $29.14 | $26.09 | 14,090,300 |
| 2016-04-19 | $26.89 | $26.98 | $26.30 | $26.49 | $23.72 | 2,204,690 |
| 2016-04-18 | $27.36 | $27.51 | $26.62 | $26.66 | $23.87 | 2,957,960 |
| 2016-04-15 | $27.60 | $28.14 | $26.64 | $27.77 | $24.86 | 4,985,950 |
| 2016-04-14 | $28.08 | $28.15 | $27.10 | $27.67 | $24.77 | 3,406,640 |
| 2016-04-13 | $27.65 | $27.85 | $26.61 | $27.79 | $24.88 | 5,746,620 |
| 2016-04-12 | $26.40 | $27.57 | $26.22 | $27.30 | $24.44 | 5,824,750 |
| 2016-04-11 | $26.33 | $27.62 | $26.33 | $26.51 | $23.74 | 6,214,750 |
| 2016-04-08 | $24.65 | $25.68 | $24.18 | $25.54 | $22.87 | 4,031,890 |
| 2016-04-07 | $25.70 | $27.60 | $25.02 | $25.10 | $22.47 | 4,449,760 |
| 2016-04-06 | $26.15 | $26.15 | $25.40 | $25.74 | $23.05 | 4,721,140 |
| 2016-04-05 | $24.13 | $26.12 | $24.05 | $25.89 | $23.18 | 6,715,110 |
| 2016-04-04 | $24.06 | $24.06 | $24.06 | $24.06 | $21.54 | 0 |
| 2016-04-01 | $24.00 | $24.35 | $23.57 | $24.06 | $21.54 | 2,546,320 |
| 2016-03-31 | $24.00 | $24.60 | $23.88 | $24.11 | $21.59 | 3,937,330 |
| 2016-03-30 | $23.64 | $24.50 | $23.64 | $24.33 | $21.78 | 5,135,650 |
| 2016-03-29 | $22.93 | $23.65 | $22.66 | $23.46 | $21.00 | 3,193,380 |
| 2016-03-28 | $23.30 | $23.74 | $22.83 | $23.01 | $20.60 | 2,454,230 |
| 2016-03-25 | $22.63 | $23.33 | $22.63 | $23.18 | $20.75 | 1,591,540 |
| 2016-03-24 | $23.53 | $23.73 | $22.83 | $22.88 | $20.49 | 3,883,070 |
| 2016-03-23 | $23.19 | $23.99 | $23.06 | $23.75 | $21.26 | 4,119,550 |
| 2016-03-22 | $23.50 | $23.75 | $22.88 | $23.18 | $20.75 | 4,621,390 |
| 2016-03-21 | $23.29 | $23.94 | $22.90 | $23.65 | $21.17 | 5,552,500 |
| 2016-03-18 | $21.68 | $22.93 | $21.43 | $22.83 | $20.44 | 4,232,590 |
| 2016-03-17 | $20.77 | $21.78 | $20.71 | $21.44 | $19.20 | 2,427,400 |
| 2016-03-16 | $21.56 | $21.58 | $20.53 | $20.74 | $18.57 | 1,732,150 |
| 2016-03-15 | $21.66 | $21.96 | $21.17 | $21.29 | $19.06 | 2,262,670 |
| 2016-03-14 | $20.85 | $22.20 | $20.85 | $21.97 | $19.67 | 3,518,900 |
| 2016-03-11 | $21.49 | $21.49 | $20.30 | $20.74 | $18.57 | 2,088,200 |
| 2016-03-10 | $21.73 | $21.80 | $20.82 | $21.07 | $18.86 | 2,921,820 |
| 2016-03-09 | $22.75 | $22.75 | $21.53 | $21.58 | $19.32 | 5,910,620 |
| 2016-03-08 | $24.22 | $25.28 | $23.47 | $23.92 | $21.42 | 11,965,750 |
| 2016-03-07 | $22.22 | $24.40 | $22.21 | $24.20 | $21.67 | 8,277,120 |
| 2016-03-04 | $21.10 | $22.83 | $21.00 | $22.18 | $19.86 | 5,093,330 |
| 2016-03-03 | $20.30 | $21.90 | $20.29 | $21.29 | $19.06 | 3,369,450 |
| 2016-03-02 | $19.55 | $20.50 | $19.48 | $20.34 | $18.21 | 1,670,690 |
| 2016-03-01 | $19.52 | $19.82 | $18.70 | $19.55 | $17.50 | 1,499,860 |
| 2016-02-29 | $20.70 | $20.98 | $18.87 | $19.23 | $17.22 | 1,513,450 |
| 2016-02-26 | $21.20 | $21.70 | $20.20 | $20.70 | $18.53 | 1,462,010 |
| 2016-02-25 | $23.60 | $23.66 | $21.27 | $21.27 | $19.04 | 2,376,870 |
| 2016-02-24 | $23.50 | $23.69 | $23.15 | $23.63 | $21.16 | 1,749,300 |
| 2016-02-23 | $23.80 | $23.97 | $23.13 | $23.59 | $21.12 | 2,146,200 |
| 2016-02-22 | $23.02 | $23.95 | $23.02 | $23.70 | $21.22 | 3,079,460 |
| 2016-02-19 | $22.75 | $22.88 | $22.58 | $22.83 | $20.44 | 1,147,480 |
| 2016-02-18 | $23.40 | $23.44 | $22.65 | $22.75 | $20.37 | 1,593,990 |
| 2016-02-17 | $22.72 | $23.20 | $22.60 | $23.06 | $20.65 | 1,535,430 |
| 2016-02-16 | $22.10 | $23.27 | $21.54 | $22.88 | $20.49 | 2,125,360 |
| 2016-02-15 | $21.60 | $22.38 | $21.18 | $21.96 | $19.66 | 945,400 |
| 2016-02-12 | $22.38 | $22.38 | $22.38 | $22.38 | $20.04 | 0 |
| 2016-02-11 | $22.38 | $22.38 | $22.38 | $22.38 | $20.04 | 0 |
| 2016-02-10 | $22.38 | $22.38 | $22.38 | $22.38 | $20.04 | 0 |
| 2016-02-09 | $22.38 | $22.38 | $22.38 | $22.38 | $20.04 | 0 |
| 2016-02-08 | $22.38 | $22.38 | $22.38 | $22.38 | $20.04 | 0 |
| 2016-02-05 | $22.27 | $23.80 | $22.04 | $22.38 | $20.04 | 1,512,170 |
| 2016-02-04 | $21.40 | $22.25 | $21.34 | $22.16 | $19.84 | 1,497,490 |
| 2016-02-03 | $21.00 | $21.63 | $21.00 | $21.57 | $19.31 | 761,390 |
| 2016-02-02 | $20.68 | $21.49 | $20.56 | $21.32 | $19.09 | 1,073,720 |
| 2016-02-01 | $20.70 | $20.99 | $20.40 | $20.68 | $18.52 | 853,150 |
| 2016-01-29 | $20.15 | $20.99 | $19.97 | $20.75 | $18.58 | 1,133,020 |
| 2016-01-28 | $21.31 | $21.59 | $20.00 | $20.10 | $18.00 | 1,140,430 |
| 2016-01-27 | $21.19 | $22.02 | $19.91 | $21.74 | $19.46 | 2,704,040 |
| 2016-01-26 | $22.92 | $23.24 | $21.09 | $21.09 | $18.88 | 1,883,940 |
| 2016-01-25 | $23.50 | $23.83 | $23.20 | $23.43 | $20.98 | 1,318,610 |
| 2016-01-22 | $23.58 | $23.58 | $22.71 | $23.36 | $20.92 | 1,018,710 |
| 2016-01-21 | $23.65 | $24.23 | $23.00 | $23.02 | $20.61 | 1,648,500 |
| 2016-01-20 | $24.60 | $24.99 | $23.78 | $24.18 | $21.65 | 2,458,700 |
| 2016-01-19 | $23.20 | $25.10 | $22.92 | $24.86 | $22.26 | 3,573,700 |
| 2016-01-18 | $22.23 | $23.26 | $22.20 | $23.19 | $20.76 | 1,767,880 |
| 2016-01-15 | $23.35 | $23.69 | $22.10 | $22.50 | $20.15 | 1,894,590 |
| 2016-01-14 | $22.48 | $23.97 | $22.00 | $23.75 | $21.26 | 2,428,500 |
| 2016-01-13 | $24.18 | $24.61 | $22.82 | $22.89 | $20.49 | 1,988,670 |
| 2016-01-12 | $23.99 | $24.49 | $23.43 | $24.13 | $21.60 | 1,829,640 |
| 2016-01-11 | $23.50 | $24.97 | $23.20 | $23.80 | $21.31 | 2,820,990 |
| 2016-01-08 | $24.60 | $25.01 | $23.05 | $24.26 | $21.72 | 2,389,210 |
| 2016-01-07 | $26.30 | $26.30 | $24.04 | $24.06 | $21.54 | 643,650 |
| 2016-01-06 | $26.22 | $26.86 | $26.02 | $26.71 | $23.91 | 2,004,040 |
| 2016-01-05 | $25.51 | $26.88 | $25.03 | $26.16 | $23.42 | 3,472,260 |
| 2016-01-04 | $29.35 | $29.55 | $26.65 | $26.71 | $23.91 | 2,361,540 |
| 2016-01-01 | $29.53 | $29.53 | $29.53 | $29.53 | $26.44 | 0 |
| 2015-12-31 | $30.28 | $30.40 | $29.50 | $29.53 | $26.44 | 2,287,280 |
| 2015-12-30 | $29.62 | $30.28 | $29.61 | $30.12 | $26.97 | 3,174,920 |
| 2015-12-29 | $29.05 | $29.65 | $28.65 | $29.62 | $26.52 | 2,503,310 |
| 2015-12-28 | $30.20 | $30.78 | $29.11 | $29.14 | $26.09 | 4,488,460 |
| 2015-12-25 | $29.22 | $30.33 | $29.22 | $30.13 | $26.98 | 3,517,460 |
| 2015-12-24 | $29.70 | $30.01 | $28.83 | $29.26 | $26.20 | 2,719,190 |
| 2015-12-23 | $29.96 | $30.44 | $29.75 | $29.85 | $26.73 | 3,379,790 |
| 2015-12-22 | $29.90 | $30.10 | $29.10 | $29.85 | $26.73 | 2,997,620 |
| 2015-12-21 | $29.58 | $30.39 | $29.58 | $29.87 | $26.74 | 3,063,320 |
| 2015-12-18 | $30.30 | $30.30 | $29.39 | $29.57 | $26.48 | 3,673,210 |
| 2015-12-17 | $29.81 | $30.59 | $29.70 | $30.43 | $27.25 | 5,596,410 |
| 2015-12-16 | $28.30 | $30.35 | $28.30 | $29.77 | $26.65 | 5,821,210 |
| 2015-12-15 | $28.12 | $28.65 | $27.88 | $28.20 | $25.25 | 2,142,160 |
| 2015-12-14 | $27.02 | $28.08 | $26.96 | $28.07 | $25.13 | 1,880,810 |
| 2015-12-11 | $28.03 | $28.03 | $27.11 | $27.34 | $24.48 | 2,290,640 |
| 2015-12-10 | $27.86 | $28.22 | $27.60 | $28.12 | $25.18 | 2,803,390 |
| 2015-12-09 | $27.90 | $28.19 | $27.51 | $27.70 | $24.80 | 2,512,410 |
| 2015-12-08 | $28.89 | $28.97 | $27.90 | $28.09 | $25.15 | 3,043,880 |
| 2015-12-07 | $29.14 | $29.26 | $28.51 | $28.89 | $25.87 | 3,242,190 |
| 2015-12-04 | $29.10 | $29.93 | $28.60 | $28.96 | $25.93 | 4,406,030 |
| 2015-12-03 | $28.50 | $29.20 | $28.18 | $29.19 | $26.14 | 3,904,900 |
| 2015-12-02 | $28.43 | $28.65 | $26.80 | $28.03 | $25.10 | 2,861,620 |
| 2015-12-01 | $28.90 | $29.19 | $27.37 | $28.49 | $25.51 | 4,676,350 |
| 2015-11-30 | $28.22 | $28.96 | $26.50 | $28.89 | $25.87 | 5,686,580 |
| 2015-11-27 | $30.71 | $31.40 | $28.08 | $28.18 | $25.23 | 5,961,910 |
| 2015-11-26 | $31.91 | $32.50 | $31.05 | $31.20 | $27.93 | 5,687,170 |
| 2015-11-25 | $31.97 | $32.18 | $31.17 | $31.86 | $28.53 | 5,488,640 |
| 2015-11-24 | $30.87 | $32.15 | $30.50 | $32.00 | $28.65 | 5,817,720 |
| 2015-11-23 | $30.13 | $31.45 | $29.63 | $30.72 | $27.50 | 5,948,560 |
| 2015-11-20 | $29.85 | $30.45 | $29.46 | $30.21 | $27.05 | 5,492,530 |
| 2015-11-19 | $29.15 | $30.04 | $28.88 | $29.89 | $26.76 | 4,807,820 |
| 2015-11-18 | $29.90 | $30.46 | $28.70 | $28.96 | $25.93 | 5,237,630 |
| 2015-11-17 | $31.42 | $32.23 | $30.08 | $30.26 | $27.09 | 5,919,130 |
| 2015-11-16 | $30.01 | $31.33 | $29.58 | $31.31 | $28.03 | 5,793,460 |
| 2015-11-13 | $32.86 | $35.30 | $30.65 | $31.33 | $28.05 | 11,022,480 |
| 2015-11-12 | $31.37 | $34.50 | $30.97 | $33.57 | $30.06 | 9,876,480 |
| 2015-11-11 | $29.80 | $31.49 | $29.30 | $31.43 | $28.14 | 8,351,810 |
| 2015-11-10 | $29.89 | $30.24 | $29.28 | $29.89 | $26.76 | 6,465,780 |
| 2015-11-09 | $28.80 | $31.20 | $28.80 | $30.33 | $27.16 | 10,304,740 |
| 2015-11-06 | $28.08 | $29.50 | $27.91 | $29.24 | $26.18 | 7,502,990 |
| 2015-11-05 | $28.80 | $29.78 | $27.80 | $28.19 | $25.24 | 9,360,730 |
| 2015-11-04 | $27.93 | $28.86 | $27.33 | $28.80 | $25.79 | 10,427,030 |
| 2015-11-03 | $26.40 | $28.15 | $25.80 | $27.77 | $24.86 | 9,679,350 |
| 2015-11-02 | $26.00 | $27.76 | $25.56 | $26.55 | $23.77 | 6,709,440 |
| 2015-10-30 | $26.61 | $27.49 | $26.40 | $26.75 | $23.95 | 6,459,470 |
| 2015-10-29 | $26.70 | $27.28 | $26.43 | $26.69 | $23.90 | 6,207,190 |
| 2015-10-28 | $28.00 | $28.17 | $26.72 | $27.03 | $24.20 | 13,197,540 |
| 2015-10-27 | $25.01 | $27.58 | $24.68 | $27.58 | $24.69 | 13,077,910 |
| 2015-10-26 | $25.25 | $25.47 | $24.60 | $25.07 | $22.45 | 5,381,330 |
| 2015-10-23 | $23.88 | $25.15 | $23.88 | $24.83 | $22.23 | 5,083,850 |
| 2015-10-22 | $23.30 | $24.10 | $22.99 | $23.93 | $21.43 | 4,448,010 |
| 2015-10-21 | $25.60 | $25.99 | $23.19 | $23.22 | $20.79 | 6,880,370 |
| 2015-10-20 | $25.49 | $25.74 | $25.00 | $25.70 | $23.01 | 4,852,540 |
| 2015-10-19 | $26.30 | $26.50 | $25.20 | $25.46 | $22.80 | 7,268,130 |
| 2015-10-16 | $25.80 | $26.80 | $25.05 | $26.36 | $23.60 | 8,778,600 |
| 2015-10-15 | $23.75 | $25.80 | $23.75 | $25.56 | $22.88 | 6,843,450 |
| 2015-10-14 | $24.80 | $25.25 | $24.20 | $24.32 | $21.77 | 4,740,210 |
| 2015-10-13 | $24.89 | $25.08 | $24.31 | $24.99 | $22.37 | 5,425,210 |
| 2015-10-12 | $23.10 | $25.19 | $23.01 | $25.18 | $22.54 | 8,776,600 |
| 2015-10-09 | $22.90 | $23.02 | $22.61 | $22.90 | $20.50 | 3,441,520 |
| 2015-10-08 | $22.88 | $23.47 | $22.51 | $22.88 | $20.49 | 4,538,540 |
| 2015-10-07 | $22.08 | $22.08 | $22.08 | $22.08 | $19.77 | 0 |
| 2015-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $19.77 | 0 |
| 2015-10-05 | $22.08 | $22.08 | $22.08 | $22.08 | $19.77 | 0 |
| 2015-10-02 | $22.08 | $22.08 | $22.08 | $22.08 | $19.77 | 0 |
| 2015-10-01 | $22.08 | $22.08 | $22.08 | $22.08 | $19.77 | 0 |
| 2015-09-30 | $21.52 | $22.70 | $21.52 | $22.08 | $19.77 | 4,096,740 |
| 2015-09-29 | $21.88 | $22.00 | $21.26 | $21.57 | $19.31 | 2,957,730 |
| 2015-09-28 | $22.00 | $22.55 | $21.02 | $22.48 | $20.13 | 3,429,400 |
| 2015-09-25 | $24.35 | $24.36 | $22.10 | $22.10 | $19.79 | 7,186,490 |
| 2015-09-24 | $25.10 | $26.15 | $24.24 | $24.56 | $21.99 | 6,603,230 |
| 2015-09-23 | $24.00 | $25.13 | $23.50 | $24.55 | $21.98 | 5,735,270 |
| 2015-09-22 | $24.30 | $25.65 | $23.88 | $24.43 | $21.87 | 7,073,780 |
| 2015-09-21 | $23.40 | $25.17 | $23.01 | $24.79 | $22.20 | 2,851,600 |
| 2015-09-18 | $47.59 | $48.25 | $46.01 | $47.30 | $21.17 | 1,990,730 |
| 2015-09-17 | $45.86 | $49.65 | $45.29 | $46.93 | $21.01 | 3,045,060 |
| 2015-09-16 | $42.50 | $46.30 | $42.50 | $46.14 | $20.66 | 2,238,270 |
| 2015-09-15 | $42.45 | $44.50 | $40.62 | $42.09 | $18.84 | 1,999,490 |
| 2015-09-14 | $48.00 | $48.16 | $42.53 | $42.53 | $19.04 | 2,114,840 |
| 2015-09-11 | $46.46 | $47.99 | $46.46 | $47.26 | $21.16 | 1,651,100 |
| 2015-09-10 | $47.50 | $48.09 | $46.50 | $46.80 | $20.95 | 1,564,120 |
| 2015-09-09 | $46.68 | $49.10 | $46.40 | $48.33 | $21.64 | 3,125,830 |
| 2015-09-08 | $42.00 | $46.68 | $41.61 | $46.68 | $20.90 | 2,946,800 |
| 2015-09-07 | $41.80 | $43.58 | $41.50 | $42.44 | $19.00 | 1,585,500 |
| 2015-09-04 | $41.04 | $41.04 | $41.04 | $41.04 | $18.37 | 0 |
| 2015-09-03 | $41.04 | $41.04 | $41.04 | $41.04 | $18.37 | 0 |
| 2015-09-02 | $40.05 | $44.87 | $39.33 | $41.04 | $18.37 | 2,019,500 |
| 2015-09-01 | $45.48 | $45.48 | $41.80 | $41.81 | $18.72 | 2,004,700 |
| 2015-08-31 | $48.24 | $48.70 | $45.90 | $46.00 | $20.59 | 2,207,420 |
| 2015-08-28 | $46.50 | $49.47 | $45.38 | $49.24 | $22.04 | 2,993,140 |
| 2015-08-27 | $45.39 | $46.00 | $42.42 | $45.85 | $20.53 | 2,815,610 |
| 2015-08-26 | $43.87 | $46.18 | $42.00 | $43.86 | $19.63 | 3,777,070 |
| 2015-08-25 | $42.64 | $47.99 | $41.98 | $41.98 | $18.79 | 3,035,360 |
| 2015-08-24 | $49.30 | $50.50 | $46.64 | $46.64 | $20.88 | 2,051,390 |
| 2015-08-21 | $55.17 | $56.38 | $51.50 | $51.82 | $23.20 | 2,794,290 |
| 2015-08-20 | $58.90 | $59.49 | $57.00 | $57.01 | $25.52 | 2,802,600 |
| 2015-08-19 | $55.06 | $60.28 | $54.50 | $60.22 | $26.96 | 4,336,700 |
| 2015-08-18 | $59.40 | $61.60 | $54.50 | $55.02 | $24.63 | 4,471,600 |
| 2015-08-17 | $61.60 | $63.11 | $60.15 | $60.56 | $27.11 | 3,596,430 |
| 2015-08-14 | $61.10 | $61.36 | $59.50 | $60.63 | $27.14 | 3,513,270 |
| 2015-08-13 | $58.40 | $60.88 | $56.56 | $60.20 | $26.95 | 3,070,540 |
| 2015-08-12 | $60.65 | $61.40 | $58.20 | $58.39 | $26.14 | 4,088,590 |
| 2015-08-11 | $61.00 | $63.88 | $60.50 | $61.77 | $27.65 | 4,984,980 |
| 2015-08-10 | $58.80 | $62.22 | $58.02 | $61.26 | $27.42 | 5,849,700 |
| 2015-08-07 | $58.40 | $60.00 | $57.27 | $58.72 | $26.29 | 3,972,590 |
| 2015-08-06 | $60.00 | $61.28 | $57.20 | $57.87 | $25.91 | 5,711,750 |
| 2015-08-05 | $56.96 | $64.99 | $56.51 | $62.72 | $28.08 | 9,244,090 |
| 2015-08-04 | $62.47 | $65.00 | $56.03 | $59.47 | $26.62 | 11,183,080 |
| 2015-08-03 | $59.30 | $62.26 | $58.81 | $62.26 | $27.87 | 11,458,800 |
| 2015-07-31 | $54.00 | $56.60 | $53.50 | $56.60 | $25.34 | 4,892,320 |
| 2015-07-30 | $48.98 | $53.50 | $48.50 | $51.45 | $23.03 | 4,932,680 |
| 2015-07-29 | $46.60 | $50.10 | $44.80 | $49.90 | $22.34 | 3,141,950 |
| 2015-07-28 | $46.00 | $49.20 | $44.35 | $45.62 | $20.42 | 3,891,860 |
| 2015-07-27 | $53.23 | $55.79 | $49.28 | $49.28 | $22.06 | 4,359,400 |
| 2015-07-24 | $57.79 | $59.52 | $54.40 | $54.76 | $24.51 | 6,049,640 |
| 2015-07-23 | $52.97 | $57.68 | $51.82 | $57.68 | $25.82 | 6,097,660 |
| 2015-07-22 | $51.79 | $53.50 | $50.61 | $52.44 | $23.48 | 3,291,210 |
| 2015-07-21 | $49.50 | $51.95 | $48.10 | $51.80 | $23.19 | 3,327,760 |
| 2015-07-20 | $50.49 | $52.49 | $49.43 | $50.21 | $22.48 | 2,974,450 |
| 2015-07-17 | $48.20 | $51.68 | $48.20 | $50.63 | $22.67 | 2,933,730 |
| 2015-07-16 | $45.30 | $51.79 | $44.40 | $48.05 | $21.51 | 3,052,110 |
| 2015-07-15 | $52.32 | $53.38 | $49.33 | $49.33 | $22.08 | 2,996,650 |
| 2015-07-14 | $52.19 | $57.23 | $51.50 | $54.81 | $24.54 | 6,426,660 |
| 2015-07-13 | $53.22 | $53.22 | $50.00 | $53.22 | $23.83 | 4,207,560 |
| 2015-07-10 | $46.30 | $48.38 | $45.46 | $48.38 | $21.66 | 2,145,490 |
| 2015-07-09 | $36.50 | $43.98 | $36.50 | $43.98 | $19.69 | 3,304,970 |
| 2015-07-08 | $39.98 | $39.98 | $39.98 | $39.98 | $17.90 | 769,300 |
| 2015-07-07 | $47.00 | $47.99 | $44.42 | $44.42 | $19.89 | 3,364,380 |
| 2015-07-06 | $49.36 | $49.36 | $45.15 | $49.36 | $22.10 | 5,600,790 |
| 2015-07-03 | $46.55 | $49.41 | $43.51 | $44.87 | $20.09 | 2,731,710 |
| 2015-07-02 | $48.28 | $50.30 | $46.35 | $47.57 | $21.30 | 2,863,130 |
| 2015-07-01 | $51.40 | $54.54 | $48.97 | $49.01 | $21.94 | 3,866,160 |
| 2015-06-30 | $47.08 | $52.99 | $43.91 | $52.39 | $23.45 | 4,023,460 |
| 2015-06-29 | $54.45 | $55.00 | $48.31 | $48.32 | $21.63 | 3,514,150 |
| 2015-06-26 | $57.70 | $57.82 | $53.68 | $53.68 | $24.03 | 3,054,040 |
| 2015-06-25 | $64.00 | $64.00 | $59.00 | $59.64 | $26.70 | 2,549,020 |
| 2015-06-24 | $65.73 | $66.00 | $61.61 | $63.86 | $28.59 | 3,494,440 |
| 2015-06-23 | $62.58 | $65.08 | $60.47 | $64.44 | $28.85 | 3,147,010 |
| 2015-06-22 | $61.67 | $61.67 | $61.67 | $61.67 | $27.61 | 0 |
| 2015-06-19 | $65.51 | $69.00 | $61.50 | $61.67 | $27.61 | 3,309,980 |
| 2015-06-18 | $74.00 | $74.74 | $68.06 | $68.06 | $30.47 | 4,587,320 |
| 2015-06-17 | $75.03 | $76.80 | $72.00 | $75.62 | $33.85 | 3,403,880 |
| 2015-06-16 | $72.60 | $77.00 | $72.00 | $75.41 | $33.76 | 4,163,370 |
| 2015-06-15 | $77.06 | $80.87 | $74.59 | $74.59 | $33.39 | 7,040,660 |
| 2015-06-12 | $98.95 | $99.06 | $82.00 | $82.88 | $37.10 | 11,195,130 |
| 2015-06-11 | $82.00 | $90.05 | $80.34 | $90.05 | $40.31 | 5,655,430 |
| 2015-06-10 | $73.90 | $81.86 | $72.52 | $81.86 | $36.65 | 5,591,460 |
| 2015-06-09 | $74.02 | $81.81 | $73.60 | $74.42 | $33.32 | 7,737,190 |
| 2015-06-08 | $85.03 | $87.76 | $81.78 | $81.78 | $36.61 | 4,599,340 |
| 2015-06-05 | $88.05 | $96.98 | $87.63 | $90.87 | $40.68 | 12,991,390 |
| 2015-06-04 | $97.37 | $97.37 | $82.00 | $97.37 | $43.59 | 10,443,240 |
| 2015-06-03 | $88.52 | $88.52 | $88.52 | $88.52 | $39.63 | 254,310 |
| 2015-06-02 | $80.47 | $80.47 | $80.47 | $80.47 | $36.02 | 59,100 |
| 2015-06-01 | $73.15 | $73.15 | $73.15 | $73.15 | $32.75 | 28,200 |
Nantong Acetic Acid Chemical Company Ltd (603968) News Headlines
Recent Nantong Acetic Acid Chemical Company Ltd (603968) News
Similar Companies to Nantong Acetic Acid Chemical Company Ltd (603968) 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 | -- | -- | -- |