Jiangsu Changhai Composite Matls Company Ltd (300196) Exchange: SHE
Data as of Sept. 8, 2025
$16.16 ($0.54) 3.46%
Jiangsu Changhai Composite Matls Company Ltd - Daily Information
Click for more stock information on Jiangsu Changhai Composite Matls Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $15.99 |
| Previous Close | $16.16 |
| High | $16.62 |
| Low | $15.88 |
| Adjusted Open | $15.99 |
| Previous Adjusted Close | $16.16 |
| Adjusted High | $16.62 |
| Adjusted Low | $15.88 |
About Jiangsu Changhai Composite Matls Company Ltd (300196)
Jiangsu Changhai Composite Materials Co., Ltd is a China-based company principally engaged in the research, development, manufacture and distribution of fiberglass products and fiberglass compound materials. The Company's products portfolio consists of chopped strand mats, glass fiber tissues, glass fiber yarns, composite plates, and coating mats, among others. Through its subsidiaries, the Company also involves in the manufacture and distribution of glass fibers, compounding molds and glass fiber reinforced plastics. The Company's products are used in building materials, electronic appliances, rail transportation, petrochemical, automobile manufacturing, aerospace, wind power, filter dust, environmental engineering, marine engineering and other fields. During the year ended December 31, 2012, it acquired 100% shares of a Changzhou-based company, engaged in the dangerous chemical and raw chemical businesses.
Invest in Jiangsu Changhai Composite Matls Company Ltd (300196)
Historical Stock Data for Jiangsu Changhai Composite Matls Company Ltd (300196)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $15.99 | $16.62 | $15.88 | $16.16 | $16.16 | 18,193,070 |
| 2025-09-05 | $15.28 | $15.64 | $15.14 | $15.62 | $15.62 | 9,539,920 |
| 2025-09-04 | $15.50 | $15.85 | $14.91 | $15.22 | $15.22 | 13,129,930 |
| 2025-09-03 | $16.01 | $16.15 | $15.38 | $15.46 | $15.46 | 15,639,380 |
| 2025-09-02 | $16.86 | $17.01 | $15.92 | $16.08 | $16.08 | 24,798,360 |
| 2025-09-01 | $16.46 | $16.77 | $16.33 | $16.50 | $16.50 | 21,255,060 |
| 2025-08-29 | $17.02 | $17.99 | $16.60 | $16.77 | $16.77 | 38,211,780 |
| 2025-08-28 | $15.49 | $16.68 | $15.48 | $16.38 | $16.38 | 27,376,500 |
| 2025-08-27 | $15.98 | $16.14 | $15.50 | $15.51 | $15.51 | 20,485,740 |
| 2025-08-26 | $16.22 | $16.38 | $15.89 | $16.05 | $16.05 | 16,136,310 |
| 2025-08-25 | $16.88 | $16.98 | $16.21 | $16.33 | $16.33 | 26,858,300 |
| 2025-08-22 | $15.89 | $17.18 | $15.88 | $16.70 | $16.70 | 29,376,340 |
| 2025-08-21 | $16.33 | $16.47 | $15.90 | $15.99 | $15.99 | 16,356,850 |
| 2025-08-20 | $16.31 | $16.74 | $15.81 | $16.39 | $16.39 | 23,855,790 |
| 2025-08-19 | $16.86 | $16.90 | $16.40 | $16.66 | $16.66 | 21,634,320 |
| 2025-08-18 | $17.00 | $17.55 | $16.32 | $17.20 | $17.20 | 34,730,620 |
| 2025-08-15 | $15.29 | $16.66 | $15.21 | $16.59 | $16.59 | 38,068,990 |
| 2025-08-14 | $15.50 | $16.15 | $15.32 | $15.38 | $15.38 | 27,591,700 |
| 2025-08-13 | $15.70 | $15.72 | $15.30 | $15.43 | $15.43 | 25,188,360 |
| 2025-08-12 | $14.82 | $16.07 | $14.69 | $15.95 | $15.95 | 36,634,620 |
| 2025-08-11 | $14.38 | $14.87 | $14.38 | $14.82 | $14.82 | 19,277,900 |
| 2025-08-08 | $14.20 | $14.44 | $14.03 | $14.32 | $14.32 | 12,683,200 |
| 2025-08-07 | $14.17 | $14.27 | $14.02 | $14.20 | $14.20 | 9,123,100 |
| 2025-08-06 | $14.05 | $14.28 | $13.92 | $14.19 | $14.19 | 9,405,600 |
| 2025-08-05 | $14.17 | $14.28 | $14.02 | $14.10 | $14.10 | 7,104,300 |
| 2025-08-04 | $13.82 | $14.17 | $13.70 | $14.13 | $14.13 | 8,813,900 |
| 2025-08-01 | $13.76 | $14.06 | $13.69 | $13.90 | $13.90 | 10,459,600 |
| 2025-07-31 | $14.18 | $14.48 | $13.76 | $13.85 | $13.85 | 17,632,800 |
| 2025-07-30 | $14.50 | $14.59 | $14.08 | $14.14 | $14.14 | 14,531,800 |
| 2025-07-29 | $14.24 | $14.73 | $14.24 | $14.52 | $14.52 | 24,362,190 |
| 2025-07-28 | $13.81 | $14.21 | $13.77 | $14.16 | $14.16 | 10,565,400 |
| 2025-07-25 | $14.11 | $14.22 | $13.84 | $13.85 | $13.85 | 10,433,400 |
| 2025-07-24 | $13.96 | $14.28 | $13.96 | $14.13 | $14.13 | 11,150,400 |
| 2025-07-23 | $14.23 | $14.30 | $13.96 | $14.01 | $14.01 | 12,471,800 |
| 2025-07-22 | $14.35 | $14.47 | $14.19 | $14.30 | $14.30 | 12,917,500 |
| 2025-07-21 | $14.18 | $14.42 | $14.01 | $14.39 | $14.39 | 14,798,800 |
| 2025-07-18 | $14.34 | $14.59 | $14.17 | $14.19 | $14.19 | 15,910,200 |
| 2025-07-17 | $13.98 | $14.64 | $13.98 | $14.34 | $14.34 | 20,281,200 |
| 2025-07-16 | $14.16 | $14.23 | $13.96 | $14.07 | $14.07 | 11,087,400 |
| 2025-07-15 | $14.20 | $14.42 | $13.94 | $14.07 | $14.07 | 15,806,720 |
| 2025-07-14 | $14.39 | $14.58 | $14.20 | $14.28 | $14.28 | 16,354,660 |
| 2025-07-11 | $14.81 | $14.93 | $14.32 | $14.39 | $14.39 | 29,572,720 |
| 2025-07-10 | $15.03 | $15.71 | $14.98 | $15.00 | $15.00 | 32,982,790 |
| 2025-07-09 | $15.70 | $15.80 | $14.92 | $15.28 | $15.28 | 45,735,070 |
| 2025-07-08 | $14.10 | $16.45 | $14.07 | $15.33 | $15.33 | 56,817,470 |
| 2025-07-07 | $13.72 | $14.60 | $13.72 | $14.38 | $14.38 | 35,708,950 |
| 2025-07-04 | $14.03 | $15.11 | $13.90 | $13.92 | $13.92 | 42,262,210 |
| 2025-07-03 | $13.80 | $14.10 | $13.51 | $13.90 | $13.90 | 31,458,560 |
| 2025-07-02 | $14.64 | $14.65 | $13.63 | $13.80 | $13.80 | 45,534,410 |
| 2025-07-01 | $12.22 | $14.64 | $12.14 | $14.64 | $14.64 | 39,488,320 |
| 2025-06-30 | $11.96 | $12.23 | $11.95 | $12.20 | $12.20 | 4,879,500 |
| 2025-06-27 | $11.99 | $12.09 | $11.94 | $11.97 | $11.97 | 2,705,100 |
| 2025-06-26 | $12.07 | $12.17 | $11.97 | $11.99 | $11.99 | 3,520,200 |
| 2025-06-25 | $12.00 | $12.13 | $11.92 | $12.08 | $12.08 | 3,996,000 |
| 2025-06-24 | $11.78 | $12.04 | $11.70 | $11.98 | $11.98 | 3,931,550 |
| 2025-06-23 | $11.58 | $11.72 | $11.45 | $11.71 | $11.71 | 2,886,300 |
| 2025-06-20 | $11.54 | $11.69 | $11.52 | $11.59 | $11.59 | 2,692,400 |
| 2025-06-19 | $11.81 | $11.96 | $11.47 | $11.54 | $11.54 | 5,024,200 |
| 2025-06-18 | $11.85 | $11.90 | $11.69 | $11.81 | $11.81 | 3,321,000 |
| 2025-06-17 | $11.90 | $12.03 | $11.85 | $11.87 | $11.87 | 3,017,600 |
| 2025-06-13 | $12.04 | $12.05 | $11.85 | $11.85 | $11.85 | 4,639,200 |
| 2025-06-12 | $12.21 | $12.22 | $11.93 | $12.05 | $12.05 | 5,714,800 |
| 2025-06-11 | $12.07 | $12.52 | $12.01 | $12.24 | $12.24 | 6,450,370 |
| 2025-06-10 | $12.32 | $12.36 | $11.90 | $12.06 | $12.06 | 7,040,570 |
| 2025-06-09 | $12.51 | $12.53 | $12.19 | $12.34 | $12.34 | 7,619,810 |
| 2025-06-06 | $12.53 | $12.94 | $12.32 | $12.44 | $12.44 | 10,319,700 |
| 2025-06-05 | $12.50 | $12.60 | $12.28 | $12.40 | $12.40 | 8,959,660 |
| 2025-06-04 | $12.24 | $12.87 | $12.13 | $12.59 | $12.59 | 16,043,260 |
| 2025-06-03 | $11.70 | $12.92 | $11.63 | $12.45 | $12.45 | 18,565,180 |
| 2025-05-30 | $11.72 | $12.28 | $11.61 | $11.84 | $11.84 | 9,300,100 |
| 2025-05-29 | $11.60 | $11.70 | $11.52 | $11.70 | $11.70 | 2,186,100 |
| 2025-05-28 | $11.81 | $11.90 | $11.71 | $11.76 | $11.76 | 2,371,240 |
| 2025-05-27 | $11.91 | $11.97 | $11.76 | $11.87 | $11.87 | 2,892,300 |
| 2025-05-26 | $11.70 | $12.02 | $11.62 | $11.96 | $11.96 | 5,969,720 |
| 2025-05-23 | $11.81 | $11.92 | $11.60 | $11.73 | $11.73 | 3,082,560 |
| 2025-05-22 | $12.03 | $12.12 | $11.60 | $11.81 | $11.81 | 4,242,600 |
| 2025-05-21 | $12.02 | $12.14 | $11.89 | $12.02 | $12.02 | 3,801,820 |
| 2025-05-20 | $11.91 | $12.15 | $11.83 | $12.08 | $12.08 | 5,444,000 |
| 2025-05-19 | $11.81 | $11.95 | $11.73 | $11.91 | $11.91 | 3,032,100 |
| 2025-05-16 | $11.81 | $11.88 | $11.74 | $11.82 | $11.82 | 3,006,800 |
| 2025-05-15 | $11.70 | $11.98 | $11.64 | $11.87 | $11.87 | 4,932,000 |
| 2025-05-14 | $11.74 | $11.79 | $11.56 | $11.75 | $11.75 | 3,099,500 |
| 2025-05-13 | $11.74 | $11.88 | $11.66 | $11.75 | $11.75 | 3,943,600 |
| 2025-05-12 | $11.75 | $11.82 | $11.66 | $11.71 | $11.71 | 3,419,200 |
| 2025-05-09 | $11.71 | $11.78 | $11.56 | $11.70 | $11.70 | 3,634,800 |
| 2025-05-08 | $11.68 | $11.76 | $11.60 | $11.70 | $11.70 | 3,817,500 |
| 2025-05-07 | $11.84 | $11.94 | $11.55 | $11.67 | $11.67 | 5,965,200 |
| 2025-05-06 | $11.65 | $11.97 | $11.56 | $11.77 | $11.77 | 9,775,980 |
| 2025-04-30 | $11.24 | $11.47 | $11.16 | $11.32 | $11.32 | 5,364,200 |
| 2025-04-29 | $11.26 | $11.63 | $11.16 | $11.24 | $11.24 | 9,434,800 |
| 2025-04-28 | $11.21 | $11.48 | $10.97 | $11.35 | $11.35 | 11,593,890 |
| 2025-04-25 | $10.92 | $11.11 | $10.85 | $10.93 | $10.93 | 4,241,920 |
| 2025-04-24 | $11.04 | $11.26 | $10.95 | $11.09 | $11.09 | 4,917,280 |
| 2025-04-23 | $11.21 | $11.25 | $10.95 | $11.13 | $11.13 | 6,472,500 |
| 2025-04-22 | $11.01 | $11.33 | $11.01 | $11.21 | $11.21 | 5,241,420 |
| 2025-04-21 | $10.63 | $11.19 | $10.61 | $11.06 | $11.06 | 7,470,690 |
| 2025-04-18 | $10.49 | $10.60 | $10.35 | $10.56 | $10.56 | 3,051,590 |
| 2025-04-17 | $10.21 | $10.57 | $10.08 | $10.50 | $10.50 | 5,643,100 |
| 2025-04-16 | $10.04 | $10.42 | $9.91 | $10.26 | $10.26 | 5,331,670 |
| 2025-04-15 | $10.02 | $10.20 | $9.99 | $10.10 | $10.10 | 2,259,260 |
| 2025-04-14 | $10.08 | $10.21 | $9.97 | $10.06 | $10.06 | 3,070,510 |
| 2025-04-11 | $10.10 | $10.22 | $9.95 | $9.97 | $9.97 | 3,616,900 |
| 2025-04-10 | $10.26 | $10.49 | $10.13 | $10.14 | $10.14 | 3,312,850 |
| 2025-04-09 | $9.80 | $10.27 | $9.25 | $10.14 | $10.14 | 5,572,300 |
| 2025-04-08 | $9.36 | $9.97 | $9.35 | $9.89 | $9.89 | 5,451,200 |
| 2025-04-07 | $10.50 | $10.86 | $9.12 | $9.26 | $9.26 | 5,793,950 |
| 2025-04-03 | $11.24 | $11.34 | $11.10 | $11.25 | $11.25 | 1,586,800 |
| 2025-04-02 | $11.25 | $11.44 | $11.20 | $11.27 | $11.27 | 1,727,500 |
| 2025-04-01 | $11.19 | $11.33 | $11.08 | $11.24 | $11.24 | 1,941,600 |
| 2025-03-31 | $11.13 | $11.17 | $10.91 | $11.07 | $11.07 | 2,828,500 |
| 2025-03-28 | $11.52 | $11.52 | $11.12 | $11.13 | $11.13 | 3,318,600 |
| 2025-03-27 | $11.45 | $11.56 | $11.30 | $11.48 | $11.48 | 2,252,400 |
| 2025-03-26 | $11.31 | $11.49 | $11.31 | $11.46 | $11.46 | 2,229,250 |
| 2025-03-25 | $11.43 | $11.46 | $11.20 | $11.38 | $11.38 | 3,261,700 |
| 2025-03-24 | $11.49 | $11.53 | $11.19 | $11.43 | $11.43 | 3,155,100 |
| 2025-03-21 | $11.60 | $11.69 | $11.40 | $11.44 | $11.44 | 3,153,800 |
| 2025-03-20 | $11.70 | $12.02 | $11.53 | $11.60 | $11.60 | 4,361,700 |
| 2025-03-19 | $11.45 | $11.93 | $11.45 | $11.67 | $11.67 | 6,999,800 |
| 2025-03-18 | $11.45 | $11.53 | $11.38 | $11.49 | $11.49 | 2,233,090 |
| 2025-03-17 | $11.36 | $11.55 | $11.28 | $11.46 | $11.46 | 3,746,310 |
| 2025-03-14 | $11.10 | $11.29 | $11.03 | $11.27 | $11.27 | 3,223,600 |
| 2025-03-13 | $11.14 | $11.18 | $10.94 | $11.07 | $11.07 | 3,249,310 |
| 2025-03-12 | $11.20 | $11.29 | $11.09 | $11.15 | $11.15 | 2,834,400 |
| 2025-03-11 | $11.21 | $11.26 | $11.10 | $11.21 | $11.21 | 2,628,700 |
| 2025-03-10 | $11.30 | $11.43 | $11.23 | $11.34 | $11.34 | 3,081,300 |
| 2025-03-07 | $11.20 | $11.38 | $11.12 | $11.29 | $11.29 | 3,376,030 |
| 2025-03-06 | $11.16 | $11.27 | $11.13 | $11.20 | $11.20 | 2,526,900 |
| 2025-03-05 | $11.26 | $11.27 | $11.05 | $11.20 | $11.20 | 2,927,400 |
| 2025-03-04 | $11.30 | $11.39 | $11.18 | $11.29 | $11.29 | 2,564,600 |
| 2025-03-03 | $11.22 | $11.46 | $11.22 | $11.32 | $11.32 | 3,329,840 |
| 2025-02-28 | $11.46 | $11.57 | $11.17 | $11.22 | $11.22 | 3,928,950 |
| 2025-02-27 | $11.64 | $11.67 | $11.34 | $11.50 | $11.50 | 4,215,630 |
| 2025-02-26 | $11.13 | $11.82 | $11.08 | $11.67 | $11.67 | 8,252,130 |
| 2025-02-25 | $11.08 | $11.32 | $11.03 | $11.15 | $11.15 | 3,365,200 |
| 2025-02-24 | $10.89 | $11.40 | $10.83 | $11.29 | $11.29 | 6,374,180 |
| 2025-02-20 | $10.75 | $11.08 | $10.67 | $10.96 | $10.96 | 4,156,730 |
| 2025-02-19 | $10.61 | $10.73 | $10.56 | $10.72 | $10.72 | 2,748,750 |
| 2025-02-18 | $10.86 | $10.90 | $10.57 | $10.61 | $10.61 | 3,216,700 |
| 2025-02-17 | $10.77 | $10.88 | $10.68 | $10.87 | $10.87 | 3,526,260 |
| 2025-02-14 | $10.69 | $10.81 | $10.65 | $10.70 | $10.70 | 3,680,880 |
| 2025-02-13 | $10.64 | $10.83 | $10.60 | $10.77 | $10.77 | 5,363,760 |
| 2025-02-12 | $10.54 | $10.61 | $10.47 | $10.61 | $10.61 | 2,422,900 |
| 2025-02-11 | $10.60 | $10.65 | $10.48 | $10.54 | $10.54 | 2,640,900 |
| 2025-02-10 | $10.59 | $10.65 | $10.53 | $10.63 | $10.63 | 3,342,800 |
| 2025-02-07 | $10.48 | $10.66 | $10.42 | $10.59 | $10.59 | 3,959,200 |
| 2025-02-06 | $10.35 | $10.45 | $10.23 | $10.45 | $10.45 | 3,147,050 |
| 2025-02-05 | $10.48 | $10.55 | $10.30 | $10.38 | $10.38 | 3,206,450 |
| 2025-01-27 | $10.45 | $10.65 | $10.41 | $10.48 | $10.48 | 3,522,350 |
| 2025-01-24 | $10.33 | $10.41 | $10.25 | $10.39 | $10.39 | 1,727,100 |
| 2025-01-23 | $10.35 | $10.44 | $10.32 | $10.32 | $10.32 | 2,768,200 |
| 2025-01-22 | $10.31 | $10.35 | $10.20 | $10.25 | $10.25 | 2,350,900 |
| 2025-01-21 | $10.46 | $10.50 | $10.30 | $10.34 | $10.34 | 2,255,700 |
| 2025-01-20 | $10.56 | $10.58 | $10.38 | $10.42 | $10.42 | 2,434,100 |
| 2025-01-17 | $10.42 | $10.55 | $10.35 | $10.46 | $10.46 | 2,206,600 |
| 2025-01-16 | $10.50 | $10.56 | $10.34 | $10.43 | $10.43 | 2,399,300 |
| 2025-01-15 | $10.43 | $10.48 | $10.32 | $10.41 | $10.41 | 1,667,600 |
| 2025-01-14 | $10.18 | $10.44 | $10.12 | $10.43 | $10.43 | 2,611,900 |
| 2025-01-13 | $9.95 | $10.12 | $9.86 | $10.12 | $10.12 | 2,144,590 |
| 2025-01-09 | $10.14 | $10.24 | $10.10 | $10.19 | $10.19 | 1,803,500 |
| 2025-01-08 | $10.36 | $10.36 | $10.00 | $10.18 | $10.18 | 3,625,850 |
| 2025-01-07 | $10.32 | $10.42 | $10.19 | $10.36 | $10.36 | 2,421,100 |
| 2025-01-06 | $10.27 | $10.40 | $10.10 | $10.32 | $10.32 | 2,720,250 |
| 2025-01-03 | $10.65 | $10.77 | $10.20 | $10.27 | $10.27 | 4,230,260 |
| 2025-01-02 | $10.89 | $10.99 | $10.55 | $10.60 | $10.60 | 3,190,250 |
| 2024-12-31 | $11.12 | $11.15 | $10.78 | $10.89 | $10.89 | 3,723,100 |
| 2024-12-30 | $11.07 | $11.16 | $10.91 | $11.11 | $11.11 | 3,052,000 |
| 2024-12-27 | $11.10 | $11.21 | $11.04 | $11.08 | $11.08 | 4,107,500 |
| 2024-12-26 | $11.03 | $11.15 | $10.98 | $11.10 | $11.10 | 2,976,800 |
| 2024-12-25 | $11.03 | $11.08 | $10.84 | $11.02 | $11.02 | 2,896,950 |
| 2024-12-24 | $11.04 | $11.24 | $10.91 | $11.03 | $11.03 | 4,308,300 |
| 2024-12-23 | $11.21 | $11.30 | $10.94 | $11.11 | $11.11 | 4,440,630 |
| 2024-12-20 | $11.26 | $11.40 | $11.19 | $11.25 | $11.25 | 2,948,330 |
| 2024-12-19 | $11.25 | $11.31 | $11.10 | $11.28 | $11.28 | 2,446,530 |
| 2024-12-18 | $11.50 | $11.56 | $11.25 | $11.29 | $11.29 | 3,236,400 |
| 2024-12-17 | $11.78 | $11.83 | $11.34 | $11.36 | $11.36 | 5,061,330 |
| 2024-12-16 | $11.80 | $11.89 | $11.70 | $11.78 | $11.78 | 2,913,650 |
| 2024-12-13 | $12.30 | $12.33 | $11.75 | $11.75 | $11.75 | 8,699,200 |
| 2024-12-12 | $12.28 | $12.52 | $12.14 | $12.37 | $12.37 | 5,661,070 |
| 2024-12-11 | $11.90 | $12.36 | $11.88 | $12.27 | $12.27 | 6,464,500 |
| 2024-12-10 | $12.23 | $12.40 | $11.85 | $11.94 | $11.94 | 7,709,000 |
| 2024-12-09 | $11.80 | $11.94 | $11.75 | $11.94 | $11.94 | 4,017,100 |
| 2024-12-06 | $11.70 | $11.88 | $11.64 | $11.80 | $11.80 | 4,385,200 |
| 2024-12-05 | $11.55 | $11.68 | $11.47 | $11.64 | $11.64 | 3,183,000 |
| 2024-12-04 | $11.54 | $11.95 | $11.47 | $11.58 | $11.58 | 4,900,200 |
| 2024-12-03 | $11.71 | $11.73 | $11.50 | $11.62 | $11.62 | 3,612,790 |
| 2024-12-02 | $11.51 | $11.74 | $11.41 | $11.70 | $11.70 | 4,601,630 |
| 2024-11-29 | $11.45 | $11.70 | $11.25 | $11.55 | $11.55 | 5,741,960 |
| 2024-11-28 | $11.70 | $12.37 | $11.48 | $11.58 | $11.58 | 10,056,500 |
| 2024-11-27 | $11.28 | $11.46 | $10.98 | $11.45 | $11.45 | 3,852,500 |
| 2024-11-26 | $11.25 | $11.35 | $11.18 | $11.28 | $11.28 | 2,268,100 |
| 2024-11-25 | $11.16 | $11.43 | $11.07 | $11.28 | $11.28 | 4,729,240 |
| 2024-11-22 | $11.50 | $11.60 | $11.13 | $11.15 | $11.15 | 4,234,700 |
| 2024-11-21 | $11.56 | $11.61 | $11.38 | $11.49 | $11.49 | 6,344,000 |
| 2024-11-20 | $11.57 | $11.66 | $11.46 | $11.66 | $11.66 | 5,775,100 |
| 2024-11-19 | $11.79 | $11.79 | $11.28 | $11.57 | $11.57 | 5,462,230 |
| 2024-11-18 | $11.94 | $12.07 | $11.40 | $11.77 | $11.77 | 4,862,820 |
| 2024-11-15 | $12.10 | $12.18 | $11.83 | $11.91 | $11.91 | 3,147,700 |
| 2024-11-14 | $12.35 | $12.39 | $12.08 | $12.13 | $12.13 | 2,366,650 |
| 2024-11-13 | $12.38 | $12.59 | $12.14 | $12.37 | $12.37 | 2,914,010 |
| 2024-11-12 | $12.81 | $12.96 | $12.33 | $12.47 | $12.47 | 4,134,800 |
| 2024-11-11 | $12.68 | $12.88 | $12.49 | $12.82 | $12.82 | 4,374,160 |
| 2024-11-08 | $13.11 | $13.24 | $12.78 | $12.79 | $12.79 | 4,425,660 |
| 2024-11-07 | $12.20 | $13.20 | $12.16 | $13.04 | $13.04 | 7,519,080 |
| 2024-11-06 | $12.46 | $12.55 | $12.24 | $12.30 | $12.30 | 4,155,770 |
| 2024-11-05 | $12.23 | $12.55 | $12.17 | $12.49 | $12.49 | 4,066,030 |
| 2024-11-04 | $12.17 | $12.24 | $11.98 | $12.23 | $12.23 | 2,360,540 |
| 2024-11-01 | $12.17 | $12.52 | $12.06 | $12.19 | $12.19 | 3,396,880 |
| 2024-10-31 | $12.11 | $12.38 | $12.02 | $12.26 | $12.26 | 3,775,520 |
| 2024-10-30 | $11.80 | $12.37 | $11.80 | $12.16 | $12.16 | 4,591,290 |
| 2024-10-29 | $12.26 | $12.57 | $11.94 | $11.97 | $11.97 | 5,131,800 |
| 2024-10-28 | $11.87 | $12.36 | $11.87 | $12.34 | $12.34 | 7,076,970 |
| 2024-10-25 | $11.22 | $11.86 | $11.20 | $11.73 | $11.73 | 5,223,960 |
| 2024-10-24 | $11.31 | $11.31 | $11.11 | $11.19 | $11.19 | 1,864,700 |
| 2024-10-23 | $11.42 | $11.48 | $11.22 | $11.27 | $11.27 | 2,712,520 |
| 2024-10-22 | $11.19 | $11.35 | $11.13 | $11.33 | $11.33 | 2,333,970 |
| 2024-10-21 | $11.20 | $11.33 | $11.10 | $11.19 | $11.19 | 3,522,100 |
| 2024-10-18 | $10.88 | $11.32 | $10.75 | $11.14 | $11.14 | 3,609,010 |
| 2024-10-17 | $11.14 | $11.18 | $10.87 | $10.88 | $10.88 | 2,325,300 |
| 2024-10-16 | $10.77 | $11.20 | $10.71 | $11.00 | $11.00 | 2,350,120 |
| 2024-10-15 | $11.24 | $11.30 | $10.91 | $10.94 | $10.94 | 2,609,980 |
| 2024-10-14 | $10.97 | $11.25 | $10.92 | $11.17 | $11.17 | 2,467,060 |
| 2024-10-11 | $11.30 | $11.34 | $10.88 | $10.97 | $10.97 | 2,908,200 |
| 2024-10-10 | $11.28 | $11.69 | $11.18 | $11.32 | $11.32 | 3,890,400 |
| 2024-10-09 | $12.48 | $12.48 | $11.20 | $11.30 | $11.30 | 7,125,820 |
| 2024-10-08 | $13.90 | $13.98 | $12.03 | $12.89 | $12.89 | 12,673,340 |
| 2024-09-30 | $11.12 | $12.04 | $10.69 | $11.89 | $11.89 | 8,546,130 |
| 2024-09-27 | $10.45 | $10.73 | $10.20 | $10.53 | $10.53 | 3,744,450 |
| 2024-09-26 | $9.80 | $10.17 | $9.74 | $10.16 | $10.16 | 2,485,700 |
| 2024-09-25 | $9.86 | $10.11 | $9.78 | $9.84 | $9.84 | 2,779,600 |
| 2024-09-24 | $9.59 | $9.87 | $9.50 | $9.83 | $9.83 | 2,622,290 |
| 2024-09-23 | $9.64 | $9.65 | $9.52 | $9.54 | $9.54 | 996,300 |
| 2024-09-20 | $9.73 | $9.73 | $9.53 | $9.63 | $9.63 | 1,420,200 |
| 2024-09-19 | $9.30 | $9.78 | $9.25 | $9.73 | $9.73 | 4,364,730 |
| 2024-09-18 | $9.15 | $9.25 | $8.95 | $9.19 | $9.19 | 1,044,930 |
| 2024-09-13 | $9.28 | $9.28 | $9.08 | $9.12 | $9.12 | 1,114,400 |
| 2024-09-12 | $9.27 | $9.41 | $9.22 | $9.22 | $9.22 | 844,700 |
| 2024-09-11 | $9.26 | $9.40 | $9.22 | $9.30 | $9.30 | 998,300 |
| 2024-09-10 | $9.49 | $9.59 | $9.21 | $9.35 | $9.35 | 1,874,600 |
| 2024-09-09 | $9.38 | $9.49 | $9.32 | $9.49 | $9.49 | 1,298,170 |
| 2024-09-06 | $9.39 | $9.44 | $9.27 | $9.41 | $9.41 | 1,527,330 |
| 2024-09-05 | $9.41 | $9.46 | $9.34 | $9.39 | $9.39 | 1,071,800 |
| 2024-09-04 | $9.40 | $9.49 | $9.34 | $9.40 | $9.40 | 1,517,000 |
| 2024-09-03 | $9.37 | $9.48 | $9.28 | $9.45 | $9.45 | 1,828,340 |
| 2024-09-02 | $9.58 | $9.58 | $9.36 | $9.38 | $9.38 | 2,032,400 |
| 2024-08-30 | $9.41 | $9.65 | $9.35 | $9.55 | $9.55 | 2,533,800 |
| 2024-08-29 | $9.15 | $9.51 | $9.10 | $9.41 | $9.41 | 2,399,710 |
| 2024-08-28 | $9.30 | $9.51 | $9.21 | $9.23 | $9.23 | 2,530,020 |
| 2024-08-27 | $9.23 | $9.41 | $9.08 | $9.37 | $9.37 | 2,300,140 |
| 2024-08-26 | $9.21 | $9.69 | $9.20 | $9.29 | $9.29 | 4,103,630 |
| 2024-08-23 | $9.06 | $9.64 | $9.03 | $9.26 | $9.26 | 3,405,830 |
| 2024-08-22 | $9.24 | $9.30 | $9.10 | $9.12 | $9.12 | 933,400 |
| 2024-08-21 | $8.95 | $9.28 | $8.95 | $9.25 | $9.25 | 1,030,800 |
| 2024-08-20 | $9.25 | $9.26 | $8.97 | $9.05 | $9.05 | 1,233,480 |
| 2024-08-19 | $9.24 | $9.32 | $9.18 | $9.20 | $9.20 | 854,000 |
| 2024-08-16 | $9.30 | $9.45 | $9.19 | $9.24 | $9.24 | 926,520 |
| 2024-08-15 | $9.27 | $9.45 | $9.23 | $9.32 | $9.32 | 1,230,280 |
| 2024-08-14 | $9.39 | $9.49 | $9.29 | $9.29 | $9.29 | 1,203,900 |
| 2024-08-13 | $9.32 | $9.43 | $9.28 | $9.41 | $9.41 | 913,600 |
| 2024-08-12 | $9.49 | $9.49 | $9.32 | $9.38 | $9.38 | 1,157,000 |
| 2024-08-09 | $9.58 | $9.74 | $9.46 | $9.46 | $9.46 | 1,162,100 |
| 2024-08-08 | $9.45 | $9.60 | $9.36 | $9.54 | $9.54 | 1,018,000 |
| 2024-08-07 | $9.62 | $9.62 | $9.42 | $9.44 | $9.44 | 1,224,200 |
| 2024-08-06 | $9.45 | $9.63 | $9.45 | $9.51 | $9.51 | 815,200 |
| 2024-08-05 | $9.60 | $9.72 | $9.43 | $9.43 | $9.43 | 1,069,700 |
| 2024-08-02 | $9.69 | $9.80 | $9.60 | $9.61 | $9.61 | 1,367,800 |
| 2024-08-01 | $9.74 | $9.82 | $9.68 | $9.72 | $9.72 | 1,369,700 |
| 2024-07-31 | $9.42 | $9.80 | $9.35 | $9.76 | $9.76 | 1,822,200 |
| 2024-07-30 | $9.48 | $9.64 | $9.39 | $9.45 | $9.45 | 923,700 |
| 2024-07-29 | $9.70 | $9.85 | $9.48 | $9.50 | $9.50 | 1,267,400 |
| 2024-07-26 | $9.41 | $9.79 | $9.41 | $9.68 | $9.68 | 1,763,700 |
| 2024-07-25 | $9.27 | $9.52 | $9.11 | $9.39 | $9.39 | 1,516,730 |
| 2024-07-24 | $9.31 | $9.40 | $9.14 | $9.23 | $9.23 | 1,102,200 |
| 2024-07-23 | $9.46 | $9.47 | $9.26 | $9.26 | $9.26 | 939,200 |
| 2024-07-22 | $9.40 | $9.57 | $9.35 | $9.43 | $9.43 | 886,500 |
| 2024-07-19 | $9.31 | $9.46 | $9.20 | $9.41 | $9.41 | 788,600 |
| 2024-07-18 | $9.27 | $9.40 | $9.07 | $9.33 | $9.33 | 1,306,600 |
| 2024-07-17 | $9.40 | $9.49 | $9.28 | $9.31 | $9.31 | 1,551,700 |
| 2024-07-16 | $9.55 | $9.64 | $9.40 | $9.43 | $9.43 | 1,773,230 |
| 2024-07-15 | $9.86 | $9.86 | $9.52 | $9.66 | $9.66 | 1,739,800 |
| 2024-07-12 | $9.82 | $9.94 | $9.71 | $9.86 | $9.86 | 1,762,500 |
| 2024-07-11 | $9.59 | $9.84 | $9.57 | $9.82 | $9.82 | 1,587,400 |
| 2024-07-10 | $9.45 | $9.63 | $9.31 | $9.45 | $9.45 | 1,493,300 |
| 2024-07-09 | $9.63 | $9.65 | $9.28 | $9.46 | $9.46 | 2,660,450 |
| 2024-07-08 | $9.92 | $9.93 | $9.55 | $9.60 | $9.60 | 2,156,400 |
| 2024-07-05 | $9.84 | $9.93 | $9.73 | $9.89 | $9.89 | 654,800 |
| 2024-07-04 | $9.89 | $9.96 | $9.75 | $9.85 | $9.85 | 1,677,800 |
| 2024-07-03 | $10.04 | $10.10 | $9.84 | $9.91 | $9.91 | 1,867,760 |
| 2024-07-02 | $10.21 | $10.30 | $9.92 | $9.98 | $9.98 | 1,869,300 |
| 2024-07-01 | $10.09 | $10.29 | $10.09 | $10.25 | $10.25 | 1,204,000 |
| 2024-06-28 | $10.12 | $10.28 | $10.02 | $10.13 | $10.13 | 1,172,000 |
| 2024-06-27 | $10.24 | $10.31 | $10.09 | $10.10 | $10.10 | 1,671,400 |
| 2024-06-26 | $10.11 | $10.24 | $9.94 | $10.21 | $10.21 | 1,877,880 |
| 2024-06-25 | $9.98 | $10.14 | $9.94 | $10.02 | $10.02 | 2,048,600 |
| 2024-06-24 | $10.38 | $10.38 | $9.91 | $9.93 | $9.93 | 3,431,300 |
| 2024-06-21 | $10.38 | $10.47 | $10.27 | $10.38 | $10.38 | 1,216,800 |
| 2024-06-20 | $10.60 | $10.65 | $10.35 | $10.40 | $10.40 | 1,905,200 |
| 2024-06-19 | $10.79 | $10.84 | $10.51 | $10.60 | $10.60 | 2,369,700 |
| 2024-06-18 | $10.76 | $10.84 | $10.61 | $10.75 | $10.75 | 1,209,210 |
| 2024-06-17 | $10.88 | $10.94 | $10.56 | $10.70 | $10.70 | 2,806,510 |
| 2024-06-14 | $10.90 | $10.98 | $10.74 | $10.95 | $10.95 | 2,101,000 |
| 2024-06-13 | $11.22 | $11.23 | $10.83 | $10.92 | $10.92 | 2,558,490 |
| 2024-06-12 | $11.13 | $11.26 | $11.06 | $11.22 | $11.22 | 834,900 |
| 2024-06-11 | $11.10 | $11.18 | $10.92 | $11.13 | $11.13 | 1,634,200 |
| 2024-06-07 | $11.40 | $11.43 | $10.91 | $11.10 | $11.10 | 2,294,500 |
| 2024-06-06 | $11.86 | $11.97 | $11.06 | $11.22 | $11.22 | 3,514,700 |
| 2024-06-05 | $11.92 | $12.16 | $11.83 | $11.86 | $11.86 | 1,403,100 |
| 2024-06-04 | $11.66 | $12.03 | $11.45 | $12.01 | $12.01 | 2,417,100 |
| 2024-06-03 | $11.76 | $11.78 | $11.45 | $11.64 | $11.64 | 1,901,000 |
| 2024-05-31 | $11.76 | $11.83 | $11.68 | $11.76 | $11.76 | 1,487,300 |
| 2024-05-30 | $11.87 | $11.98 | $11.63 | $11.75 | $11.75 | 1,408,600 |
| 2024-05-29 | $11.61 | $11.95 | $11.61 | $11.91 | $11.91 | 2,082,600 |
| 2024-05-28 | $11.71 | $11.98 | $11.59 | $11.78 | $11.78 | 2,354,900 |
| 2024-05-27 | $11.66 | $11.86 | $11.53 | $11.80 | $11.80 | 2,003,500 |
| 2024-05-24 | $11.76 | $11.96 | $11.65 | $11.73 | $11.73 | 3,145,800 |
| 2024-05-23 | $12.24 | $12.24 | $11.57 | $11.77 | $11.77 | 3,901,800 |
| 2024-05-22 | $12.29 | $12.35 | $11.99 | $12.25 | $12.25 | 2,680,520 |
| 2024-05-21 | $12.24 | $12.30 | $11.94 | $12.06 | $12.06 | 2,893,120 |
| 2024-05-20 | $12.27 | $12.41 | $12.12 | $12.21 | $12.21 | 4,286,830 |
| 2024-05-17 | $11.82 | $11.94 | $11.50 | $11.88 | $11.88 | 3,619,000 |
| 2024-05-16 | $11.62 | $12.05 | $11.58 | $11.84 | $11.84 | 3,289,000 |
| 2024-05-15 | $11.70 | $11.80 | $11.51 | $11.61 | $11.61 | 3,001,400 |
| 2024-05-14 | $11.85 | $12.11 | $11.67 | $11.80 | $11.80 | 3,022,700 |
| 2024-05-13 | $11.94 | $11.99 | $11.62 | $11.85 | $11.85 | 4,853,300 |
| 2024-05-10 | $12.28 | $12.46 | $12.06 | $12.13 | $12.13 | 4,416,000 |
| 2024-05-09 | $12.27 | $12.58 | $12.09 | $12.25 | $12.25 | 4,087,290 |
| 2024-05-08 | $12.27 | $12.55 | $12.11 | $12.14 | $12.14 | 4,641,830 |
| 2024-05-07 | $11.77 | $12.68 | $11.70 | $12.43 | $12.43 | 11,559,140 |
| 2024-05-06 | $11.42 | $11.97 | $11.24 | $11.78 | $11.78 | 7,474,610 |
| 2024-04-30 | $11.27 | $11.42 | $11.07 | $11.22 | $11.22 | 3,834,100 |
| 2024-04-29 | $10.92 | $11.54 | $10.78 | $11.33 | $11.33 | 7,770,120 |
| 2024-04-26 | $11.11 | $11.18 | $10.79 | $10.96 | $10.96 | 6,209,000 |
| 2024-04-25 | $11.42 | $11.56 | $11.11 | $11.18 | $11.18 | 7,254,400 |
| 2024-04-24 | $11.00 | $11.90 | $10.91 | $11.48 | $11.48 | 20,184,910 |
| 2024-04-23 | $10.33 | $10.90 | $10.24 | $10.80 | $10.80 | 9,312,500 |
| 2024-04-22 | $9.94 | $11.00 | $9.94 | $10.61 | $10.61 | 9,187,450 |
| 2024-04-19 | $9.88 | $10.25 | $9.80 | $9.94 | $9.94 | 3,720,100 |
| 2024-04-18 | $10.00 | $10.17 | $9.89 | $9.90 | $9.90 | 4,324,520 |
| 2024-04-17 | $9.67 | $10.20 | $9.67 | $10.12 | $10.12 | 4,539,080 |
| 2024-04-16 | $10.10 | $10.19 | $9.48 | $9.61 | $9.61 | 5,818,000 |
| 2024-04-15 | $10.16 | $10.65 | $10.05 | $10.29 | $10.29 | 7,631,300 |
| 2024-04-12 | $10.12 | $10.21 | $9.92 | $10.00 | $10.00 | 3,455,500 |
| 2024-04-11 | $10.26 | $10.35 | $10.11 | $10.12 | $10.12 | 3,198,520 |
| 2024-04-10 | $10.44 | $10.51 | $10.19 | $10.30 | $10.30 | 3,362,300 |
| 2024-04-09 | $10.10 | $10.52 | $10.10 | $10.49 | $10.49 | 4,096,000 |
| 2024-04-08 | $10.43 | $10.68 | $10.11 | $10.12 | $10.12 | 5,873,180 |
| 2024-04-03 | $10.37 | $10.59 | $10.23 | $10.45 | $10.45 | 5,209,880 |
| 2024-04-02 | $10.44 | $10.63 | $10.36 | $10.42 | $10.42 | 6,060,100 |
| 2024-04-01 | $10.29 | $10.52 | $10.15 | $10.42 | $10.42 | 7,138,760 |
| 2024-03-29 | $9.95 | $10.16 | $9.85 | $10.07 | $10.07 | 4,769,700 |
| 2024-03-28 | $9.83 | $10.07 | $9.62 | $10.03 | $10.03 | 6,155,860 |
| 2024-03-27 | $10.37 | $10.39 | $9.94 | $9.97 | $9.97 | 8,730,670 |
| 2024-03-26 | $9.80 | $10.78 | $9.73 | $10.51 | $10.51 | 14,392,530 |
| 2024-03-25 | $9.67 | $10.30 | $9.48 | $9.71 | $9.71 | 5,292,700 |
| 2024-03-22 | $9.82 | $9.86 | $9.61 | $9.67 | $9.67 | 2,348,600 |
| 2024-03-21 | $9.84 | $9.90 | $9.71 | $9.82 | $9.82 | 2,500,900 |
| 2024-03-20 | $9.77 | $9.87 | $9.74 | $9.83 | $9.83 | 2,163,680 |
| 2024-03-19 | $9.75 | $9.85 | $9.73 | $9.77 | $9.77 | 2,439,300 |
| 2024-03-18 | $9.65 | $9.82 | $9.56 | $9.80 | $9.80 | 3,296,100 |
| 2024-03-15 | $9.44 | $9.57 | $9.37 | $9.55 | $9.55 | 1,809,980 |
| 2024-03-14 | $9.47 | $9.62 | $9.35 | $9.44 | $9.44 | 2,503,600 |
| 2024-03-13 | $9.58 | $9.66 | $9.43 | $9.48 | $9.48 | 2,878,900 |
| 2024-03-12 | $9.48 | $9.61 | $9.34 | $9.59 | $9.59 | 3,070,600 |
| 2024-03-11 | $9.21 | $9.44 | $9.20 | $9.43 | $9.43 | 2,133,720 |
| 2024-03-08 | $9.18 | $9.26 | $9.09 | $9.25 | $9.25 | 2,004,640 |
| 2024-03-07 | $9.22 | $9.34 | $9.11 | $9.11 | $9.11 | 2,087,370 |
| 2024-03-06 | $9.10 | $9.32 | $9.10 | $9.21 | $9.21 | 2,633,080 |
| 2024-03-05 | $9.34 | $9.34 | $9.12 | $9.13 | $9.13 | 2,501,380 |
| 2024-03-04 | $9.44 | $9.49 | $9.21 | $9.39 | $9.39 | 2,412,500 |
| 2024-03-01 | $9.35 | $9.40 | $9.27 | $9.36 | $9.36 | 2,526,000 |
| 2024-02-29 | $9.01 | $9.36 | $9.01 | $9.35 | $9.35 | 2,896,650 |
| 2024-02-28 | $9.69 | $9.87 | $9.10 | $9.12 | $9.12 | 4,956,530 |
| 2024-02-27 | $9.49 | $9.66 | $9.38 | $9.66 | $9.66 | 2,824,580 |
| 2024-02-26 | $9.40 | $9.61 | $9.34 | $9.48 | $9.48 | 3,519,020 |
| 2024-02-23 | $9.27 | $9.40 | $9.19 | $9.38 | $9.38 | 2,724,740 |
| 2024-02-22 | $9.20 | $9.32 | $9.11 | $9.27 | $9.27 | 2,309,000 |
| 2024-02-21 | $9.00 | $9.45 | $8.94 | $9.18 | $9.18 | 3,467,560 |
| 2024-02-20 | $9.12 | $9.12 | $8.88 | $9.06 | $9.06 | 2,135,740 |
| 2024-02-19 | $8.95 | $9.40 | $8.91 | $9.06 | $9.06 | 4,269,640 |
| 2024-02-08 | $8.21 | $8.98 | $8.16 | $8.82 | $8.82 | 4,116,840 |
| 2024-02-07 | $8.48 | $8.60 | $8.11 | $8.17 | $8.17 | 3,957,810 |
| 2024-02-06 | $7.82 | $8.63 | $7.49 | $8.43 | $8.43 | 3,599,060 |
| 2024-02-05 | $8.48 | $8.51 | $7.60 | $7.87 | $7.87 | 3,796,000 |
| 2024-02-02 | $8.99 | $9.11 | $8.34 | $8.61 | $8.61 | 2,786,200 |
| 2024-02-01 | $9.15 | $9.16 | $8.81 | $8.99 | $8.99 | 2,423,120 |
| 2024-01-31 | $9.57 | $9.65 | $9.13 | $9.16 | $9.16 | 2,113,100 |
| 2024-01-30 | $9.81 | $9.89 | $9.55 | $9.57 | $9.57 | 1,913,100 |
| 2024-01-29 | $10.25 | $10.38 | $9.96 | $10.00 | $10.00 | 1,739,860 |
| 2024-01-26 | $10.17 | $10.34 | $10.09 | $10.19 | $10.19 | 1,842,800 |
| 2024-01-25 | $9.77 | $10.17 | $9.71 | $10.17 | $10.17 | 2,496,800 |
| 2024-01-24 | $9.63 | $9.78 | $9.30 | $9.70 | $9.70 | 2,026,200 |
| 2024-01-23 | $9.65 | $9.70 | $9.37 | $9.62 | $9.62 | 2,325,700 |
| 2024-01-22 | $10.23 | $10.27 | $9.57 | $9.67 | $9.67 | 2,769,960 |
| 2024-01-19 | $10.33 | $10.53 | $10.22 | $10.23 | $10.23 | 1,706,000 |
| 2024-01-18 | $10.56 | $10.56 | $10.02 | $10.34 | $10.34 | 3,240,100 |
| 2024-01-17 | $10.84 | $10.84 | $10.56 | $10.57 | $10.57 | 2,011,480 |
| 2024-01-16 | $10.85 | $10.94 | $10.68 | $10.86 | $10.86 | 1,518,200 |
| 2024-01-15 | $10.80 | $10.94 | $10.75 | $10.85 | $10.85 | 1,543,600 |
| 2024-01-12 | $10.68 | $11.05 | $10.67 | $10.85 | $10.85 | 2,842,300 |
| 2024-01-11 | $10.57 | $10.73 | $10.51 | $10.71 | $10.71 | 1,819,000 |
| 2024-01-10 | $10.55 | $10.73 | $10.48 | $10.54 | $10.54 | 1,607,300 |
| 2024-01-09 | $10.62 | $10.76 | $10.51 | $10.57 | $10.57 | 1,522,500 |
| 2024-01-08 | $10.81 | $10.85 | $10.53 | $10.56 | $10.56 | 1,651,700 |
| 2024-01-05 | $10.90 | $11.09 | $10.73 | $10.81 | $10.81 | 2,073,400 |
| 2024-01-04 | $11.03 | $11.11 | $10.88 | $10.94 | $10.94 | 1,761,900 |
| 2024-01-03 | $10.91 | $11.14 | $10.88 | $11.03 | $11.03 | 2,120,900 |
| 2024-01-02 | $10.90 | $11.08 | $10.86 | $10.93 | $10.93 | 2,213,700 |
| 2024-01-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-12-29 | $10.89 | $10.96 | $10.78 | $10.88 | $10.88 | 2,049,800 |
| 2023-12-28 | $10.63 | $10.91 | $10.50 | $10.88 | $10.88 | 2,480,300 |
| 2023-12-27 | $10.50 | $10.58 | $10.43 | $10.58 | $10.58 | 966,600 |
| 2023-12-26 | $10.58 | $10.63 | $10.48 | $10.52 | $10.52 | 1,237,900 |
| 2023-12-25 | $10.68 | $10.70 | $10.50 | $10.60 | $10.60 | 1,158,500 |
| 2023-12-22 | $10.74 | $10.80 | $10.59 | $10.67 | $10.67 | 1,706,700 |
| 2023-12-21 | $10.60 | $10.75 | $10.50 | $10.74 | $10.74 | 1,639,510 |
| 2023-12-20 | $10.75 | $10.84 | $10.60 | $10.61 | $10.61 | 1,119,790 |
| 2023-12-19 | $10.72 | $10.77 | $10.60 | $10.73 | $10.73 | 1,205,170 |
| 2023-12-18 | $11.00 | $11.00 | $10.73 | $10.74 | $10.74 | 1,596,480 |
| 2023-12-15 | $11.01 | $11.08 | $10.90 | $10.90 | $10.90 | 1,821,570 |
| 2023-12-14 | $10.99 | $11.11 | $10.95 | $10.97 | $10.97 | 1,483,400 |
| 2023-12-13 | $11.07 | $11.10 | $10.98 | $10.98 | $10.98 | 1,453,400 |
| 2023-12-12 | $11.08 | $11.10 | $11.00 | $11.07 | $11.07 | 1,441,400 |
| 2023-12-11 | $11.08 | $11.15 | $10.94 | $11.08 | $11.08 | 2,663,820 |
| 2023-12-08 | $11.22 | $11.34 | $11.11 | $11.12 | $11.12 | 2,095,900 |
| 2023-12-07 | $11.50 | $11.51 | $11.15 | $11.22 | $11.22 | 2,620,630 |
| 2023-12-06 | $11.41 | $11.57 | $11.33 | $11.47 | $11.47 | 1,366,400 |
| 2023-12-05 | $11.59 | $11.65 | $11.40 | $11.42 | $11.42 | 1,817,550 |
| 2023-12-04 | $11.76 | $11.79 | $11.63 | $11.63 | $11.63 | 1,280,800 |
| 2023-12-01 | $11.69 | $11.79 | $11.65 | $11.76 | $11.76 | 1,217,380 |
| 2023-11-30 | $12.01 | $12.01 | $11.63 | $11.73 | $11.73 | 3,166,520 |
| 2023-11-29 | $12.12 | $12.17 | $11.96 | $12.00 | $12.00 | 1,514,500 |
| 2023-11-28 | $12.08 | $12.18 | $12.04 | $12.16 | $12.16 | 1,198,800 |
| 2023-11-27 | $12.12 | $12.20 | $12.07 | $12.11 | $12.11 | 1,161,610 |
| 2023-11-24 | $12.34 | $12.34 | $12.14 | $12.15 | $12.15 | 1,302,100 |
| 2023-11-23 | $12.10 | $12.34 | $12.10 | $12.34 | $12.34 | 2,016,100 |
| 2023-11-22 | $12.35 | $12.35 | $12.11 | $12.11 | $12.11 | 2,498,500 |
| 2023-11-21 | $12.28 | $12.46 | $12.28 | $12.34 | $12.34 | 2,993,020 |
| 2023-11-20 | $12.34 | $12.36 | $12.15 | $12.29 | $12.29 | 2,566,570 |
| 2023-11-17 | $12.25 | $12.34 | $12.24 | $12.33 | $12.33 | 1,144,000 |
| 2023-11-16 | $12.43 | $12.43 | $12.28 | $12.31 | $12.31 | 2,380,900 |
| 2023-11-15 | $12.29 | $12.45 | $12.26 | $12.43 | $12.43 | 4,398,010 |
| 2023-11-14 | $12.23 | $12.26 | $12.15 | $12.23 | $12.23 | 1,734,400 |
| 2023-11-13 | $12.12 | $12.19 | $12.04 | $12.19 | $12.19 | 1,856,720 |
| 2023-11-10 | $12.22 | $12.22 | $12.03 | $12.08 | $12.08 | 2,292,100 |
| 2023-11-09 | $12.13 | $12.27 | $12.10 | $12.23 | $12.23 | 2,864,800 |
| 2023-11-08 | $12.33 | $12.34 | $12.09 | $12.17 | $12.17 | 5,451,400 |
| 2023-11-07 | $12.69 | $12.69 | $12.23 | $12.37 | $12.37 | 8,252,200 |
| 2023-11-06 | $12.43 | $12.67 | $12.42 | $12.67 | $12.67 | 1,947,000 |
| 2023-11-03 | $12.33 | $12.47 | $12.23 | $12.42 | $12.42 | 1,787,000 |
| 2023-11-02 | $12.61 | $12.61 | $12.22 | $12.25 | $12.25 | 2,584,600 |
| 2023-11-01 | $12.57 | $12.72 | $12.54 | $12.56 | $12.56 | 1,799,580 |
| 2023-10-31 | $12.70 | $12.75 | $12.53 | $12.57 | $12.57 | 1,275,080 |
| 2023-10-30 | $12.54 | $12.76 | $12.40 | $12.72 | $12.72 | 2,637,760 |
| 2023-10-27 | $12.57 | $12.61 | $12.28 | $12.58 | $12.58 | 2,234,900 |
| 2023-10-26 | $12.98 | $13.02 | $12.50 | $12.59 | $12.59 | 2,090,110 |
| 2023-10-25 | $12.66 | $13.31 | $12.66 | $12.95 | $12.95 | 2,153,270 |
| 2023-10-24 | $12.62 | $12.76 | $12.52 | $12.61 | $12.61 | 1,106,900 |
| 2023-10-23 | $13.11 | $13.11 | $12.52 | $12.59 | $12.59 | 1,517,700 |
| 2023-10-20 | $13.26 | $13.33 | $13.10 | $13.11 | $13.11 | 597,130 |
| 2023-10-19 | $13.47 | $13.52 | $13.25 | $13.28 | $13.28 | 721,740 |
| 2023-10-18 | $13.74 | $13.74 | $13.42 | $13.46 | $13.46 | 870,060 |
| 2023-10-17 | $13.46 | $13.75 | $13.37 | $13.65 | $13.65 | 1,146,900 |
| 2023-10-16 | $13.46 | $13.57 | $13.32 | $13.46 | $13.46 | 1,140,500 |
| 2023-10-13 | $13.68 | $13.69 | $13.41 | $13.43 | $13.43 | 837,790 |
| 2023-10-12 | $13.57 | $13.78 | $13.44 | $13.74 | $13.74 | 1,324,590 |
| 2023-10-11 | $13.32 | $13.61 | $13.32 | $13.49 | $13.49 | 1,076,330 |
| 2023-10-10 | $13.38 | $13.45 | $13.29 | $13.32 | $13.32 | 1,028,800 |
| 2023-10-09 | $13.50 | $13.52 | $13.29 | $13.38 | $13.38 | 981,300 |
| 2023-09-28 | $13.47 | $13.54 | $13.31 | $13.47 | $13.47 | 989,200 |
| 2023-09-27 | $13.23 | $13.48 | $13.19 | $13.39 | $13.39 | 948,300 |
| 2023-09-26 | $13.35 | $13.53 | $13.21 | $13.27 | $13.27 | 1,453,400 |
| 2023-09-25 | $13.79 | $13.84 | $13.33 | $13.40 | $13.40 | 2,627,520 |
| 2023-09-22 | $13.70 | $13.89 | $13.70 | $13.84 | $13.84 | 1,148,400 |
| 2023-09-21 | $13.92 | $13.94 | $13.75 | $13.82 | $13.82 | 766,210 |
| 2023-09-20 | $13.97 | $14.09 | $13.89 | $13.91 | $13.91 | 687,520 |
| 2023-09-19 | $13.99 | $14.12 | $13.91 | $13.97 | $13.97 | 464,300 |
| 2023-09-18 | $13.95 | $14.08 | $13.70 | $14.00 | $14.00 | 596,900 |
| 2023-09-15 | $13.98 | $14.05 | $13.86 | $13.95 | $13.95 | 929,230 |
| 2023-09-14 | $14.00 | $14.01 | $13.79 | $13.91 | $13.91 | 830,560 |
| 2023-09-13 | $14.12 | $14.23 | $13.91 | $14.00 | $14.00 | 839,100 |
| 2023-09-12 | $14.33 | $14.33 | $14.09 | $14.12 | $14.12 | 640,900 |
| 2023-09-11 | $14.11 | $14.32 | $14.07 | $14.22 | $14.22 | 1,265,100 |
| 2023-09-08 | $14.29 | $14.33 | $14.15 | $14.19 | $14.19 | 669,600 |
| 2023-09-07 | $14.44 | $14.49 | $14.24 | $14.24 | $14.24 | 994,560 |
| 2023-09-06 | $14.33 | $14.46 | $14.28 | $14.44 | $14.44 | 1,256,370 |
| 2023-09-05 | $14.34 | $14.59 | $14.21 | $14.41 | $14.41 | 1,942,870 |
| 2023-09-04 | $13.85 | $14.42 | $13.79 | $14.35 | $14.35 | 3,446,800 |
| 2023-09-01 | $13.72 | $13.85 | $13.68 | $13.81 | $13.81 | 636,200 |
| 2023-08-31 | $13.83 | $13.86 | $13.67 | $13.70 | $13.70 | 995,460 |
| 2023-08-30 | $13.86 | $13.98 | $13.72 | $13.82 | $13.82 | 1,129,470 |
| 2023-08-29 | $13.47 | $13.97 | $13.40 | $13.90 | $13.90 | 1,630,300 |
| 2023-08-28 | $13.75 | $13.80 | $13.41 | $13.46 | $13.46 | 1,712,810 |
| 2023-08-25 | $13.37 | $13.45 | $13.18 | $13.19 | $13.19 | 975,470 |
| 2023-08-24 | $13.39 | $13.54 | $13.22 | $13.37 | $13.37 | 799,520 |
| 2023-08-23 | $13.54 | $13.61 | $13.33 | $13.37 | $13.37 | 806,020 |
| 2023-08-22 | $13.90 | $13.90 | $13.45 | $13.58 | $13.58 | 1,457,680 |
| 2023-08-21 | $13.55 | $13.97 | $13.53 | $13.79 | $13.79 | 2,806,780 |
| 2023-08-18 | $13.36 | $13.89 | $13.32 | $13.62 | $13.62 | 2,201,100 |
| 2023-08-17 | $13.62 | $13.62 | $12.91 | $13.32 | $13.32 | 3,189,980 |
| 2023-08-16 | $13.62 | $13.75 | $13.52 | $13.58 | $13.58 | 649,400 |
| 2023-08-15 | $13.67 | $13.74 | $13.53 | $13.64 | $13.64 | 621,900 |
| 2023-08-14 | $13.72 | $13.75 | $13.48 | $13.67 | $13.67 | 1,103,320 |
| 2023-08-11 | $13.86 | $13.99 | $13.76 | $13.77 | $13.77 | 908,800 |
| 2023-08-10 | $13.81 | $14.05 | $13.81 | $13.90 | $13.90 | 522,600 |
| 2023-08-09 | $13.98 | $13.98 | $13.82 | $13.86 | $13.86 | 628,090 |
| 2023-08-08 | $13.89 | $14.04 | $13.87 | $13.95 | $13.95 | 1,002,200 |
| 2023-08-07 | $14.23 | $14.24 | $13.92 | $13.97 | $13.97 | 1,340,400 |
| 2023-08-04 | $14.26 | $14.43 | $14.23 | $14.24 | $14.24 | 1,151,100 |
| 2023-08-03 | $14.24 | $14.37 | $14.18 | $14.22 | $14.22 | 1,068,700 |
| 2023-08-02 | $14.48 | $14.48 | $14.24 | $14.32 | $14.32 | 883,400 |
| 2023-08-01 | $14.52 | $14.55 | $14.30 | $14.36 | $14.36 | 1,384,810 |
| 2023-07-31 | $14.52 | $14.68 | $14.40 | $14.49 | $14.49 | 1,482,650 |
| 2023-07-28 | $14.15 | $14.52 | $14.15 | $14.47 | $14.47 | 1,650,930 |
| 2023-07-27 | $14.37 | $14.45 | $14.19 | $14.22 | $14.22 | 1,171,000 |
| 2023-07-26 | $14.43 | $14.43 | $14.28 | $14.39 | $14.39 | 1,039,100 |
| 2023-07-25 | $14.19 | $14.38 | $14.05 | $14.38 | $14.38 | 1,634,940 |
| 2023-07-24 | $14.25 | $14.26 | $13.99 | $14.09 | $14.09 | 1,348,660 |
| 2023-07-21 | $14.07 | $14.27 | $13.92 | $14.27 | $14.27 | 2,112,740 |
| 2023-07-20 | $14.00 | $14.21 | $13.99 | $14.06 | $14.06 | 1,671,040 |
| 2023-07-19 | $13.96 | $14.03 | $13.90 | $13.99 | $13.99 | 777,000 |
| 2023-07-18 | $13.87 | $13.96 | $13.77 | $13.92 | $13.92 | 682,000 |
| 2023-07-17 | $13.93 | $13.94 | $13.75 | $13.81 | $13.81 | 763,800 |
| 2023-07-14 | $13.98 | $13.98 | $13.83 | $13.90 | $13.90 | 723,550 |
| 2023-07-13 | $13.91 | $13.97 | $13.78 | $13.91 | $13.91 | 866,260 |
| 2023-07-12 | $13.90 | $13.98 | $13.80 | $13.82 | $13.82 | 639,700 |
| 2023-07-11 | $13.85 | $13.92 | $13.77 | $13.91 | $13.91 | 506,300 |
| 2023-07-10 | $13.76 | $13.91 | $13.63 | $13.82 | $13.82 | 722,500 |
| 2023-07-07 | $13.77 | $13.83 | $13.65 | $13.76 | $13.76 | 417,800 |
| 2023-07-06 | $13.92 | $13.92 | $13.72 | $13.77 | $13.77 | 660,950 |
| 2023-07-05 | $13.82 | $13.96 | $13.80 | $13.91 | $13.91 | 1,073,400 |
| 2023-07-04 | $13.94 | $13.99 | $13.83 | $13.83 | $13.83 | 1,012,800 |
| 2023-07-03 | $13.84 | $13.99 | $13.82 | $13.93 | $13.93 | 1,009,700 |
| 2023-06-30 | $13.63 | $13.87 | $13.62 | $13.85 | $13.85 | 921,200 |
| 2023-06-29 | $13.51 | $13.71 | $13.51 | $13.65 | $13.65 | 784,740 |
| 2023-06-28 | $13.58 | $13.68 | $13.49 | $13.60 | $13.60 | 703,300 |
| 2023-06-27 | $13.50 | $13.66 | $13.43 | $13.62 | $13.62 | 600,140 |
| 2023-06-26 | $13.67 | $13.67 | $13.40 | $13.40 | $13.40 | 974,240 |
| 2023-06-21 | $13.75 | $13.94 | $13.69 | $13.70 | $13.70 | 1,006,700 |
| 2023-06-20 | $13.92 | $13.92 | $13.71 | $13.76 | $13.76 | 960,000 |
| 2023-06-19 | $14.05 | $14.16 | $13.85 | $13.92 | $13.92 | 1,232,620 |
| 2023-06-16 | $13.86 | $14.20 | $13.82 | $14.09 | $14.09 | 2,081,930 |
| 2023-06-15 | $13.70 | $13.88 | $13.58 | $13.86 | $13.86 | 1,236,500 |
| 2023-06-14 | $13.56 | $13.77 | $13.55 | $13.68 | $13.68 | 659,600 |
| 2023-06-13 | $13.58 | $13.74 | $13.58 | $13.65 | $13.65 | 545,080 |
| 2023-06-12 | $13.40 | $13.76 | $13.40 | $13.67 | $13.67 | 1,171,670 |
| 2023-06-09 | $13.55 | $13.58 | $13.39 | $13.45 | $13.45 | 817,550 |
| 2023-06-08 | $13.37 | $13.54 | $13.37 | $13.51 | $13.51 | 443,600 |
| 2023-06-07 | $13.42 | $13.59 | $13.39 | $13.43 | $13.43 | 612,800 |
| 2023-06-06 | $13.65 | $13.77 | $13.43 | $13.44 | $13.44 | 963,500 |
| 2023-06-05 | $13.80 | $13.86 | $13.64 | $13.70 | $13.70 | 945,300 |
| 2023-06-02 | $13.73 | $13.88 | $13.71 | $13.81 | $13.81 | 1,102,800 |
| 2023-06-01 | $13.24 | $13.83 | $13.20 | $13.72 | $13.72 | 2,091,840 |
| 2023-05-31 | $13.69 | $13.69 | $13.33 | $13.36 | $13.36 | 1,230,000 |
| 2023-05-30 | $13.67 | $13.74 | $13.60 | $13.60 | $13.60 | 1,216,600 |
| 2023-05-29 | $13.77 | $13.80 | $13.68 | $13.68 | $13.68 | 794,900 |
| 2023-05-26 | $13.84 | $13.84 | $13.63 | $13.76 | $13.76 | 724,280 |
| 2023-05-25 | $13.77 | $13.82 | $13.64 | $13.77 | $13.77 | 1,111,360 |
| 2023-05-24 | $13.91 | $13.91 | $13.63 | $13.82 | $13.82 | 1,039,620 |
| 2023-05-23 | $14.04 | $14.09 | $13.96 | $13.97 | $13.77 | 864,570 |
| 2023-05-22 | $13.91 | $14.08 | $13.87 | $14.05 | $13.85 | 1,001,930 |
| 2023-05-19 | $13.94 | $13.96 | $13.83 | $13.95 | $13.75 | 873,770 |
| 2023-05-18 | $13.98 | $14.00 | $13.88 | $13.92 | $13.72 | 856,270 |
| 2023-05-17 | $13.91 | $14.00 | $13.91 | $13.96 | $13.76 | 727,160 |
| 2023-05-16 | $14.02 | $14.06 | $13.96 | $13.98 | $13.78 | 758,410 |
| 2023-05-15 | $13.81 | $14.05 | $13.77 | $14.03 | $14.03 | 805,210 |
| 2023-05-12 | $14.00 | $14.13 | $13.81 | $13.81 | $13.81 | 1,167,100 |
| 2023-05-11 | $14.00 | $14.13 | $13.95 | $14.02 | $14.02 | 912,290 |
| 2023-05-10 | $14.05 | $14.16 | $13.94 | $14.00 | $14.00 | 1,402,550 |
| 2023-05-09 | $13.90 | $14.13 | $13.79 | $14.07 | $14.07 | 2,455,190 |
| 2023-05-08 | $13.77 | $13.92 | $13.75 | $13.90 | $13.90 | 1,662,040 |
| 2023-05-05 | $13.80 | $13.85 | $13.43 | $13.79 | $13.79 | 2,647,340 |
| 2023-05-04 | $13.87 | $13.88 | $13.71 | $13.79 | $13.79 | 2,582,250 |
| 2023-05-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-05-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-04-28 | $14.18 | $14.18 | $13.66 | $13.88 | $13.88 | 7,251,520 |
| 2023-04-27 | $14.58 | $14.72 | $14.41 | $14.65 | $14.65 | 1,916,780 |
| 2023-04-26 | $14.31 | $14.81 | $14.31 | $14.52 | $14.52 | 3,191,740 |
| 2023-04-25 | $14.62 | $14.80 | $14.29 | $14.29 | $14.29 | 3,245,300 |
| 2023-04-24 | $14.75 | $14.85 | $14.56 | $14.80 | $14.80 | 2,270,670 |
| 2023-04-21 | $15.60 | $15.60 | $14.77 | $14.80 | $14.80 | 8,296,640 |
| 2023-04-20 | $16.28 | $16.28 | $15.65 | $15.76 | $15.76 | 5,734,520 |
| 2023-04-19 | $16.60 | $16.60 | $16.22 | $16.27 | $16.27 | 5,008,480 |
| 2023-04-18 | $16.12 | $16.65 | $16.04 | $16.56 | $16.56 | 7,290,450 |
| 2023-04-17 | $15.86 | $16.13 | $15.80 | $16.12 | $16.12 | 3,379,220 |
| 2023-04-14 | $15.88 | $15.93 | $15.75 | $15.88 | $15.88 | 2,007,900 |
| 2023-04-13 | $15.92 | $16.22 | $15.81 | $15.88 | $15.88 | 3,821,400 |
| 2023-04-12 | $15.87 | $15.96 | $15.76 | $15.82 | $15.82 | 2,171,570 |
| 2023-04-11 | $15.83 | $16.07 | $15.66 | $15.73 | $15.73 | 3,235,410 |
| 2023-04-10 | $16.11 | $16.29 | $15.87 | $15.95 | $15.95 | 2,279,400 |
| 2023-04-07 | $15.84 | $16.15 | $15.80 | $16.12 | $16.12 | 1,987,300 |
| 2023-04-06 | $15.95 | $15.98 | $15.69 | $15.85 | $15.85 | 1,369,310 |
| 2023-04-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-04-04 | $16.12 | $16.12 | $15.92 | $15.96 | $15.96 | 1,740,600 |
| 2023-04-03 | $15.98 | $16.16 | $15.95 | $16.12 | $16.12 | 2,037,500 |
| 2023-03-31 | $15.98 | $16.17 | $15.90 | $15.97 | $15.97 | 2,033,960 |
| 2023-03-30 | $15.58 | $16.06 | $15.34 | $15.99 | $15.99 | 2,373,400 |
| 2023-03-29 | $15.68 | $15.78 | $15.55 | $15.57 | $15.57 | 1,679,300 |
| 2023-03-28 | $15.94 | $15.95 | $15.67 | $15.69 | $15.69 | 1,396,900 |
| 2023-03-27 | $16.01 | $16.01 | $15.73 | $15.86 | $15.86 | 1,625,660 |
| 2023-03-24 | $16.01 | $16.19 | $15.95 | $16.01 | $16.01 | 1,583,700 |
| 2023-03-23 | $16.07 | $16.07 | $15.91 | $15.96 | $15.96 | 1,565,170 |
| 2023-03-22 | $16.16 | $16.16 | $15.96 | $16.06 | $16.06 | 2,049,900 |
| 2023-03-21 | $16.00 | $16.15 | $15.91 | $16.10 | $16.10 | 2,082,000 |
| 2023-03-20 | $15.73 | $16.08 | $15.68 | $15.96 | $15.96 | 3,199,660 |
| 2023-03-17 | $15.62 | $15.79 | $15.45 | $15.69 | $15.69 | 2,358,910 |
| 2023-03-16 | $15.51 | $15.74 | $15.38 | $15.39 | $15.39 | 1,906,960 |
| 2023-03-15 | $15.38 | $15.60 | $15.38 | $15.54 | $15.54 | 1,493,660 |
| 2023-03-14 | $15.64 | $15.71 | $15.20 | $15.31 | $15.31 | 2,222,400 |
| 2023-03-13 | $15.78 | $15.82 | $15.45 | $15.62 | $15.62 | 2,282,360 |
| 2023-03-10 | $16.01 | $16.01 | $15.76 | $15.77 | $15.77 | 2,561,790 |
| 2023-03-09 | $16.03 | $16.13 | $15.92 | $16.13 | $16.13 | 2,089,460 |
| 2023-03-08 | $15.88 | $16.06 | $15.82 | $16.06 | $16.06 | 1,868,240 |
| 2023-03-07 | $16.13 | $16.25 | $15.85 | $15.88 | $15.88 | 3,836,400 |
| 2023-03-06 | $16.55 | $16.60 | $16.00 | $16.15 | $16.15 | 4,345,290 |
| 2023-03-03 | $16.37 | $16.60 | $16.16 | $16.55 | $16.55 | 3,713,710 |
| 2023-03-02 | $16.64 | $16.66 | $16.34 | $16.40 | $16.40 | 3,744,900 |
| 2023-03-01 | $16.18 | $16.68 | $16.12 | $16.62 | $16.62 | 5,803,370 |
| 2023-02-28 | $16.01 | $16.23 | $15.93 | $16.20 | $16.20 | 3,755,000 |
| 2023-02-27 | $15.90 | $16.00 | $15.78 | $15.98 | $15.98 | 3,045,880 |
| 2023-02-24 | $16.00 | $16.25 | $15.82 | $15.96 | $15.96 | 3,591,200 |
| 2023-02-23 | $15.92 | $16.08 | $15.83 | $16.00 | $16.00 | 3,262,220 |
| 2023-02-22 | $15.75 | $16.05 | $15.63 | $15.90 | $15.90 | 3,660,800 |
| 2023-02-21 | $15.77 | $15.84 | $15.61 | $15.80 | $15.80 | 3,339,800 |
| 2023-02-20 | $15.28 | $15.76 | $15.25 | $15.69 | $15.69 | 4,118,560 |
| 2023-02-17 | $15.44 | $15.52 | $15.24 | $15.28 | $15.28 | 3,062,830 |
| 2023-02-16 | $15.87 | $15.87 | $15.20 | $15.33 | $15.33 | 4,494,930 |
| 2023-02-15 | $15.91 | $15.96 | $15.70 | $15.72 | $15.72 | 3,213,850 |
| 2023-02-14 | $15.77 | $15.95 | $15.59 | $15.91 | $15.91 | 4,288,090 |
| 2023-02-13 | $15.38 | $15.74 | $15.38 | $15.71 | $15.71 | 4,035,460 |
| 2023-02-10 | $15.45 | $15.52 | $15.31 | $15.38 | $15.38 | 1,915,660 |
| 2023-02-09 | $15.25 | $15.49 | $15.19 | $15.49 | $15.49 | 2,678,500 |
| 2023-02-08 | $15.40 | $15.64 | $15.24 | $15.27 | $15.27 | 2,424,020 |
| 2023-02-07 | $15.30 | $15.44 | $15.28 | $15.40 | $15.40 | 2,226,960 |
| 2023-02-06 | $15.38 | $15.38 | $15.17 | $15.24 | $15.24 | 2,375,560 |
| 2023-02-03 | $15.48 | $15.48 | $15.20 | $15.37 | $15.37 | 3,700,290 |
| 2023-02-02 | $15.51 | $15.55 | $15.40 | $15.47 | $15.47 | 3,156,170 |
| 2023-02-01 | $15.51 | $15.73 | $15.38 | $15.50 | $15.50 | 4,988,300 |
| 2023-01-31 | $15.28 | $15.55 | $15.21 | $15.47 | $15.47 | 3,304,260 |
| 2023-01-30 | $15.23 | $15.42 | $15.16 | $15.33 | $15.33 | 3,649,500 |
| 2023-01-20 | $15.01 | $15.19 | $14.95 | $15.16 | $15.16 | 2,536,860 |
| 2023-01-19 | $14.84 | $15.02 | $14.74 | $15.00 | $15.00 | 1,851,060 |
| 2023-01-18 | $14.80 | $14.88 | $14.72 | $14.84 | $14.84 | 1,453,300 |
| 2023-01-17 | $14.77 | $14.96 | $14.60 | $14.79 | $14.79 | 1,937,790 |
| 2023-01-16 | $14.58 | $14.90 | $14.54 | $14.82 | $14.82 | 2,650,600 |
| 2023-01-13 | $14.52 | $14.60 | $14.46 | $14.56 | $14.56 | 1,405,900 |
| 2023-01-12 | $14.45 | $14.54 | $14.41 | $14.49 | $14.49 | 1,188,500 |
| 2023-01-11 | $14.45 | $14.58 | $14.41 | $14.43 | $14.43 | 1,615,600 |
| 2023-01-10 | $14.61 | $14.61 | $14.42 | $14.45 | $14.45 | 1,501,500 |
| 2023-01-09 | $14.51 | $14.67 | $14.50 | $14.55 | $14.55 | 1,897,080 |
| 2023-01-06 | $14.50 | $14.60 | $14.44 | $14.51 | $14.51 | 2,262,640 |
| 2023-01-05 | $14.34 | $14.49 | $14.30 | $14.44 | $14.44 | 1,736,640 |
| 2023-01-04 | $14.32 | $14.41 | $14.25 | $14.36 | $14.36 | 1,846,200 |
| 2023-01-03 | $14.13 | $14.38 | $14.03 | $14.32 | $14.32 | 2,013,330 |
| 2023-01-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2022-12-30 | $14.06 | $14.17 | $13.99 | $14.13 | $14.13 | 1,626,410 |
| 2022-12-29 | $14.16 | $14.16 | $14.00 | $14.03 | $14.03 | 1,116,210 |
| 2022-12-28 | $14.36 | $14.36 | $14.06 | $14.15 | $14.15 | 1,335,230 |
| 2022-12-27 | $14.32 | $14.35 | $14.25 | $14.32 | $14.32 | 1,199,540 |
| 2022-12-26 | $14.04 | $14.35 | $13.99 | $14.30 | $14.30 | 1,754,550 |
| 2022-12-23 | $14.02 | $14.12 | $13.87 | $14.03 | $14.03 | 1,587,400 |
| 2022-12-22 | $14.37 | $14.45 | $14.03 | $14.10 | $14.10 | 1,928,710 |
| 2022-12-21 | $14.41 | $14.47 | $14.20 | $14.27 | $14.27 | 1,454,840 |
| 2022-12-20 | $14.32 | $14.52 | $14.23 | $14.41 | $14.41 | 1,844,160 |
| 2022-12-19 | $14.78 | $14.87 | $14.24 | $14.31 | $14.31 | 2,694,650 |
| 2022-12-16 | $14.82 | $15.12 | $14.73 | $14.82 | $14.82 | 2,214,390 |
| 2022-12-15 | $15.05 | $15.05 | $14.78 | $14.88 | $14.88 | 1,858,800 |
| 2022-12-14 | $14.92 | $15.07 | $14.87 | $14.98 | $14.98 | 2,417,820 |
| 2022-12-13 | $14.88 | $14.96 | $14.79 | $14.89 | $14.89 | 2,582,200 |
| 2022-12-12 | $15.27 | $15.27 | $14.85 | $14.88 | $14.88 | 4,326,000 |
| 2022-12-09 | $15.21 | $15.41 | $15.14 | $15.32 | $15.32 | 2,876,860 |
| 2022-12-08 | $15.20 | $15.40 | $15.16 | $15.23 | $15.23 | 2,995,760 |
| 2022-12-07 | $15.38 | $15.53 | $15.13 | $15.22 | $15.22 | 4,639,410 |
| 2022-12-06 | $15.51 | $15.74 | $15.41 | $15.42 | $15.42 | 4,707,190 |
| 2022-12-05 | $15.39 | $15.73 | $15.26 | $15.60 | $15.60 | 7,200,480 |
| 2022-12-01 | $15.12 | $15.46 | $15.12 | $15.30 | $15.30 | 5,565,240 |
| 2022-11-30 | $15.30 | $15.42 | $15.05 | $15.11 | $15.11 | 4,622,600 |
| 2022-11-29 | $15.10 | $15.37 | $15.08 | $15.30 | $15.30 | 4,362,050 |
| 2022-11-28 | $15.20 | $15.20 | $14.90 | $15.08 | $15.08 | 4,719,740 |
| 2022-11-25 | $15.24 | $15.35 | $15.11 | $15.33 | $15.33 | 4,939,190 |
| 2022-11-24 | $15.07 | $15.35 | $15.04 | $15.25 | $15.25 | 5,709,950 |
| 2022-11-23 | $15.23 | $15.30 | $14.80 | $15.01 | $15.01 | 6,760,710 |
| 2022-11-22 | $14.67 | $15.56 | $14.67 | $15.23 | $15.23 | 13,407,730 |
| 2022-11-21 | $14.81 | $14.81 | $14.35 | $14.72 | $14.72 | 4,610,740 |
| 2022-11-18 | $14.91 | $15.05 | $14.83 | $14.84 | $14.84 | 3,883,890 |
| 2022-11-17 | $14.93 | $14.93 | $14.76 | $14.90 | $14.90 | 3,926,330 |
| 2022-11-16 | $15.19 | $15.19 | $14.88 | $14.93 | $14.93 | 4,858,810 |
| 2022-11-15 | $14.80 | $15.25 | $14.76 | $15.21 | $15.21 | 6,545,380 |
| 2022-11-14 | $15.10 | $15.35 | $14.79 | $14.84 | $14.84 | 6,951,910 |
| 2022-11-11 | $15.11 | $15.26 | $14.91 | $14.99 | $14.99 | 7,068,920 |
| 2022-11-10 | $14.70 | $15.03 | $14.66 | $14.88 | $14.88 | 5,536,620 |
| 2022-11-09 | $14.90 | $14.96 | $14.70 | $14.85 | $14.85 | 3,849,630 |
| 2022-11-08 | $15.07 | $15.08 | $14.75 | $14.85 | $14.85 | 5,457,710 |
| 2022-11-07 | $15.18 | $15.62 | $15.02 | $15.08 | $15.08 | 8,136,240 |
| 2022-11-04 | $14.95 | $15.24 | $14.87 | $15.24 | $15.24 | 8,850,310 |
| 2022-11-03 | $14.70 | $14.97 | $14.60 | $14.94 | $14.94 | 7,173,620 |
| 2022-11-02 | $14.81 | $14.85 | $14.63 | $14.81 | $14.81 | 9,623,630 |
| 2022-11-01 | $14.78 | $14.91 | $14.55 | $14.91 | $14.91 | 8,910,810 |
| 2022-10-31 | $14.70 | $15.02 | $14.40 | $14.80 | $14.80 | 9,583,760 |
| 2022-10-28 | $14.93 | $15.05 | $14.60 | $14.71 | $14.71 | 9,431,380 |
| 2022-10-27 | $15.06 | $15.25 | $14.85 | $14.89 | $14.89 | 10,449,180 |
| 2022-10-26 | $14.49 | $15.30 | $14.24 | $14.98 | $14.98 | 16,726,430 |
| 2022-10-25 | $13.96 | $14.85 | $13.57 | $14.60 | $14.60 | 15,967,140 |
| 2022-10-24 | $13.88 | $14.00 | $13.44 | $13.46 | $13.46 | 4,624,780 |
| 2022-10-21 | $14.14 | $14.19 | $13.76 | $13.89 | $13.89 | 3,538,910 |
| 2022-10-20 | $14.21 | $14.26 | $13.93 | $14.12 | $14.12 | 3,148,400 |
| 2022-10-19 | $14.38 | $14.55 | $14.22 | $14.24 | $14.24 | 2,786,000 |
| 2022-10-18 | $14.70 | $14.70 | $14.39 | $14.47 | $14.47 | 3,190,400 |
| 2022-10-17 | $14.48 | $14.57 | $14.33 | $14.52 | $14.52 | 2,935,320 |
| 2022-10-14 | $14.33 | $14.56 | $14.22 | $14.48 | $14.48 | 2,548,750 |
| 2022-10-13 | $14.00 | $14.40 | $13.94 | $14.17 | $14.17 | 3,577,860 |
| 2022-10-12 | $13.84 | $14.14 | $13.47 | $14.13 | $14.13 | 3,189,750 |
| 2022-10-11 | $13.69 | $13.94 | $13.38 | $13.87 | $13.87 | 2,870,400 |
| 2022-10-10 | $13.86 | $13.90 | $13.45 | $13.55 | $13.55 | 2,973,470 |
| 2022-09-30 | $13.90 | $14.06 | $13.74 | $13.79 | $13.79 | 2,532,150 |
| 2022-09-29 | $13.81 | $14.38 | $13.81 | $13.95 | $13.95 | 4,847,090 |
| 2022-09-28 | $14.17 | $14.17 | $13.66 | $13.66 | $13.66 | 2,761,410 |
| 2022-09-27 | $14.08 | $14.24 | $13.96 | $14.20 | $14.20 | 2,894,180 |
| 2022-09-26 | $14.00 | $14.33 | $13.90 | $13.94 | $13.94 | 3,440,420 |
| 2022-09-23 | $14.56 | $14.69 | $14.15 | $14.19 | $14.19 | 3,093,870 |
| 2022-09-22 | $14.56 | $14.77 | $14.53 | $14.60 | $14.60 | 2,875,320 |
| 2022-09-21 | $15.11 | $15.17 | $14.63 | $14.73 | $14.73 | 2,816,190 |
| 2022-09-20 | $14.96 | $15.06 | $14.65 | $14.98 | $14.98 | 2,313,810 |
| 2022-09-19 | $14.84 | $15.00 | $14.61 | $14.69 | $14.69 | 2,524,480 |
| 2022-09-16 | $15.12 | $15.24 | $14.81 | $14.83 | $14.83 | 3,184,290 |
| 2022-09-15 | $15.66 | $15.74 | $15.08 | $15.30 | $15.30 | 3,138,060 |
| 2022-09-14 | $15.81 | $15.81 | $15.38 | $15.60 | $15.60 | 3,080,970 |
| 2022-09-13 | $16.18 | $16.18 | $15.86 | $15.88 | $15.88 | 2,378,750 |
| 2022-09-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2022-09-09 | $15.95 | $16.11 | $15.86 | $16.05 | $16.05 | 2,293,610 |
| 2022-09-08 | $16.18 | $16.20 | $15.91 | $15.95 | $15.95 | 1,822,230 |
| 2022-09-07 | $16.21 | $16.22 | $16.08 | $16.17 | $16.17 | 1,934,590 |
| 2022-09-06 | $16.18 | $16.26 | $16.05 | $16.21 | $16.21 | 2,512,300 |
| 2022-09-05 | $15.77 | $16.14 | $15.70 | $16.04 | $16.04 | 2,842,050 |
| 2022-09-02 | $15.69 | $15.86 | $15.63 | $15.74 | $15.74 | 2,649,380 |
| 2022-09-01 | $15.88 | $16.04 | $15.57 | $15.63 | $15.63 | 4,131,300 |
| 2022-08-31 | $16.22 | $16.26 | $15.91 | $15.95 | $15.95 | 4,144,080 |
| 2022-08-30 | $16.60 | $16.60 | $16.10 | $16.22 | $16.22 | 2,989,620 |
| 2022-08-29 | $16.14 | $16.55 | $15.91 | $16.43 | $16.43 | 3,002,840 |
| 2022-08-26 | $16.42 | $16.71 | $16.29 | $16.35 | $16.35 | 2,911,400 |
| 2022-08-25 | $16.36 | $16.60 | $16.12 | $16.42 | $16.42 | 4,003,480 |
| 2022-08-24 | $17.01 | $17.12 | $16.27 | $16.36 | $16.36 | 4,665,950 |
| 2022-08-23 | $17.22 | $17.33 | $16.83 | $16.91 | $16.91 | 3,960,250 |
| 2022-08-22 | $16.81 | $17.16 | $16.63 | $17.10 | $17.10 | 4,801,240 |
| 2022-08-19 | $17.47 | $17.50 | $16.89 | $16.96 | $16.96 | 5,541,690 |
| 2022-08-18 | $18.00 | $18.00 | $17.26 | $17.35 | $17.35 | 7,434,020 |
| 2022-08-17 | $18.06 | $18.32 | $17.92 | $17.98 | $17.98 | 4,805,220 |
| 2022-08-16 | $17.79 | $18.23 | $17.70 | $18.10 | $18.10 | 4,359,570 |
| 2022-08-15 | $17.38 | $17.81 | $17.38 | $17.69 | $17.69 | 4,035,710 |
| 2022-08-12 | $17.43 | $17.83 | $17.30 | $17.50 | $17.50 | 4,427,410 |
| 2022-08-11 | $16.90 | $17.53 | $16.89 | $17.44 | $17.44 | 4,849,290 |
| 2022-08-10 | $16.87 | $16.89 | $16.64 | $16.82 | $16.82 | 2,565,090 |
| 2022-08-09 | $16.80 | $16.88 | $16.55 | $16.82 | $16.82 | 3,439,290 |
| 2022-08-08 | $16.37 | $16.73 | $16.13 | $16.63 | $16.63 | 3,403,900 |
| 2022-08-05 | $16.26 | $16.49 | $16.12 | $16.49 | $16.49 | 3,166,400 |
| 2022-08-04 | $16.18 | $16.32 | $16.03 | $16.26 | $16.26 | 2,855,240 |
| 2022-08-03 | $16.31 | $16.74 | $16.01 | $16.12 | $16.12 | 4,246,330 |
| 2022-08-02 | $17.09 | $17.09 | $15.90 | $16.24 | $16.24 | 7,214,110 |
| 2022-08-01 | $17.69 | $17.69 | $16.90 | $17.09 | $17.09 | 6,736,410 |
| 2022-07-29 | $17.23 | $17.85 | $17.12 | $17.40 | $17.40 | 6,082,680 |
| 2022-07-28 | $17.03 | $17.24 | $16.94 | $17.22 | $17.22 | 5,418,640 |
| 2022-07-27 | $17.16 | $17.18 | $16.82 | $16.96 | $16.96 | 4,244,390 |
| 2022-07-26 | $17.56 | $17.60 | $16.98 | $17.16 | $17.16 | 3,924,660 |
| 2022-07-25 | $17.40 | $17.96 | $17.27 | $17.32 | $17.32 | 3,994,640 |
| 2022-07-22 | $17.88 | $18.07 | $17.40 | $17.65 | $17.65 | 5,849,020 |
| 2022-07-21 | $18.32 | $18.41 | $17.71 | $17.76 | $17.76 | 5,743,230 |
| 2022-07-20 | $17.80 | $18.44 | $17.52 | $18.32 | $18.32 | 6,697,850 |
| 2022-07-19 | $17.50 | $17.94 | $17.28 | $17.73 | $17.73 | 5,816,570 |
| 2022-07-18 | $17.27 | $17.67 | $16.90 | $17.40 | $17.40 | 7,831,030 |
| 2022-07-15 | $17.27 | $17.75 | $16.81 | $16.88 | $16.88 | 8,702,770 |
| 2022-07-14 | $17.05 | $17.48 | $16.99 | $17.24 | $17.24 | 4,673,360 |
| 2022-07-13 | $17.11 | $17.61 | $17.05 | $17.20 | $17.20 | 6,077,630 |
| 2022-07-12 | $18.54 | $18.59 | $17.01 | $17.11 | $17.11 | 7,448,120 |
| 2022-07-11 | $18.79 | $19.10 | $17.84 | $18.16 | $18.16 | 5,031,570 |
| 2022-07-08 | $18.95 | $19.18 | $18.59 | $18.98 | $18.98 | 4,147,240 |
| 2022-07-07 | $19.01 | $19.31 | $18.82 | $18.84 | $18.84 | 3,853,580 |
| 2022-07-06 | $19.47 | $19.69 | $19.02 | $19.23 | $19.23 | 4,483,970 |
| 2022-07-05 | $19.69 | $19.90 | $19.30 | $19.52 | $19.52 | 4,782,730 |
| 2022-07-04 | $19.00 | $20.00 | $18.85 | $19.92 | $19.92 | 6,497,350 |
| 2022-07-01 | $18.93 | $19.50 | $18.60 | $19.31 | $19.31 | 5,893,620 |
| 2022-06-30 | $18.77 | $19.08 | $18.34 | $18.89 | $18.89 | 5,507,980 |
| 2022-06-29 | $19.10 | $19.18 | $18.47 | $18.56 | $18.56 | 4,453,450 |
| 2022-06-28 | $19.09 | $19.39 | $18.88 | $19.21 | $19.21 | 4,857,540 |
| 2022-06-27 | $19.73 | $19.75 | $18.79 | $19.09 | $19.09 | 7,581,930 |
| 2022-06-24 | $17.99 | $19.40 | $17.95 | $19.18 | $19.18 | 10,388,970 |
| 2022-06-23 | $17.73 | $18.07 | $17.41 | $18.00 | $18.00 | 3,232,850 |
| 2022-06-22 | $18.47 | $18.47 | $17.56 | $17.65 | $17.65 | 4,557,680 |
| 2022-06-21 | $18.62 | $18.70 | $18.01 | $18.48 | $18.48 | 5,578,480 |
| 2022-06-20 | $17.80 | $18.64 | $17.68 | $18.55 | $18.55 | 6,800,640 |
| 2022-06-17 | $17.67 | $17.96 | $17.57 | $17.82 | $17.82 | 3,363,800 |
| 2022-06-16 | $17.91 | $18.22 | $17.61 | $17.78 | $17.78 | 3,609,390 |
| 2022-06-15 | $17.93 | $18.37 | $17.76 | $17.77 | $17.77 | 4,538,620 |
| 2022-06-14 | $18.00 | $18.06 | $17.50 | $17.97 | $17.97 | 4,370,990 |
| 2022-06-13 | $17.73 | $18.39 | $17.72 | $18.08 | $18.08 | 4,647,020 |
| 2022-06-10 | $17.57 | $17.97 | $17.41 | $17.96 | $17.96 | 4,265,660 |
| 2022-06-09 | $17.88 | $18.09 | $17.51 | $17.66 | $17.66 | 3,542,560 |
| 2022-06-08 | $18.03 | $18.19 | $17.50 | $18.13 | $18.13 | 4,775,630 |
| 2022-06-07 | $18.23 | $18.54 | $17.94 | $18.02 | $18.02 | 3,618,700 |
| 2022-06-06 | $18.00 | $18.44 | $17.86 | $18.30 | $18.30 | 5,601,660 |
| 2022-06-02 | $18.55 | $18.55 | $17.94 | $18.17 | $18.17 | 5,217,620 |
| 2022-06-01 | $17.35 | $19.04 | $17.30 | $18.49 | $18.49 | 10,104,260 |
| 2022-05-31 | $17.38 | $17.56 | $17.15 | $17.45 | $17.45 | 4,314,110 |
| 2022-05-30 | $17.31 | $17.45 | $17.18 | $17.30 | $17.30 | 2,764,900 |
| 2022-05-27 | $17.52 | $17.54 | $17.09 | $17.31 | $17.31 | 3,423,580 |
| 2022-05-26 | $16.87 | $17.48 | $16.56 | $17.36 | $17.36 | 4,723,130 |
| 2022-05-25 | $16.39 | $16.87 | $16.30 | $16.87 | $16.87 | 3,688,320 |
| 2022-05-24 | $17.60 | $17.60 | $16.48 | $16.49 | $16.34 | 6,488,970 |
| 2022-05-23 | $17.33 | $18.06 | $17.25 | $17.65 | $17.49 | 5,434,800 |
| 2022-05-20 | $17.24 | $17.78 | $17.16 | $17.41 | $17.26 | 4,749,150 |
| 2022-05-19 | $16.73 | $17.37 | $16.68 | $17.16 | $17.01 | 3,625,330 |
| 2022-05-18 | $16.97 | $17.22 | $16.90 | $17.02 | $16.87 | 3,833,460 |
| 2022-05-17 | $17.12 | $17.19 | $16.49 | $16.91 | $16.76 | 4,573,650 |
| 2022-05-16 | $16.92 | $17.35 | $16.82 | $17.17 | $17.02 | 5,445,310 |
| 2022-05-13 | $16.90 | $17.25 | $16.60 | $16.80 | $16.65 | 3,992,680 |
| 2022-05-12 | $16.80 | $17.15 | $16.63 | $16.94 | $16.79 | 4,023,920 |
| 2022-05-11 | $17.19 | $17.69 | $16.85 | $16.93 | $16.78 | 7,891,120 |
| 2022-05-10 | $16.80 | $17.29 | $16.60 | $17.25 | $17.10 | 5,450,500 |
| 2022-05-09 | $17.10 | $17.38 | $16.82 | $17.16 | $17.01 | 5,811,420 |
| 2022-05-06 | $16.47 | $17.43 | $16.42 | $17.23 | $17.08 | 7,202,610 |
| 2022-05-05 | $16.70 | $17.39 | $16.39 | $17.10 | $16.95 | 12,522,210 |
| 2022-05-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2022-05-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.55 | 0 |
| 2022-04-29 | $16.61 | $16.78 | $16.18 | $16.70 | $16.55 | 12,904,030 |
| 2022-04-28 | $16.45 | $17.15 | $16.00 | $16.94 | $16.79 | 19,294,070 |
| 2022-04-27 | $14.30 | $15.66 | $13.75 | $15.66 | $15.52 | 14,000,110 |
| 2022-04-26 | $12.96 | $13.60 | $12.90 | $13.05 | $12.93 | 4,166,410 |
| 2022-04-25 | $13.87 | $13.98 | $12.82 | $12.84 | $12.73 | 3,460,890 |
| 2022-04-22 | $13.88 | $14.44 | $13.75 | $14.15 | $14.03 | 3,990,100 |
| 2022-04-21 | $14.87 | $14.89 | $13.76 | $13.78 | $13.66 | 6,845,820 |
| 2022-04-20 | $15.35 | $15.62 | $14.92 | $15.07 | $14.94 | 3,818,200 |
| 2022-04-19 | $15.00 | $15.28 | $14.87 | $15.19 | $15.06 | 2,830,230 |
| 2022-04-18 | $14.81 | $15.00 | $14.16 | $14.89 | $14.76 | 2,127,060 |
| 2022-04-15 | $14.60 | $14.93 | $14.44 | $14.82 | $14.69 | 1,891,470 |
| 2022-04-14 | $14.56 | $14.77 | $14.50 | $14.64 | $14.51 | 2,085,210 |
| 2022-04-13 | $14.89 | $14.90 | $14.54 | $14.57 | $14.44 | 1,883,520 |
| 2022-04-12 | $14.88 | $15.11 | $14.48 | $14.96 | $14.83 | 2,572,460 |
| 2022-04-11 | $14.88 | $15.34 | $14.82 | $15.04 | $14.91 | 3,639,580 |
| 2022-04-08 | $14.83 | $15.10 | $14.66 | $15.01 | $15.01 | 1,919,050 |
| 2022-04-07 | $15.21 | $15.25 | $14.82 | $14.95 | $14.95 | 2,706,240 |
| 2022-04-06 | $14.95 | $15.36 | $14.86 | $15.36 | $15.36 | 2,136,690 |
| 2022-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-04-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-04-01 | $14.99 | $15.25 | $14.82 | $14.95 | $14.95 | 1,786,710 |
| 2022-03-31 | $15.02 | $15.38 | $14.91 | $15.12 | $15.12 | 1,957,590 |
| 2022-03-30 | $14.57 | $15.10 | $14.36 | $15.03 | $15.03 | 2,472,900 |
| 2022-03-29 | $14.72 | $14.79 | $14.31 | $14.47 | $14.47 | 1,875,090 |
| 2022-03-28 | $14.81 | $14.96 | $14.35 | $14.67 | $14.67 | 1,763,460 |
| 2022-03-25 | $14.71 | $15.08 | $14.56 | $14.81 | $14.81 | 1,760,150 |
| 2022-03-24 | $14.72 | $14.91 | $14.58 | $14.64 | $14.64 | 1,540,210 |
| 2022-03-23 | $14.99 | $15.05 | $14.79 | $14.88 | $14.88 | 1,750,300 |
| 2022-03-22 | $15.02 | $15.09 | $14.71 | $14.96 | $14.96 | 2,312,970 |
| 2022-03-21 | $15.18 | $15.37 | $14.90 | $15.02 | $15.02 | 2,571,640 |
| 2022-03-18 | $14.80 | $15.30 | $14.61 | $15.22 | $15.22 | 2,275,230 |
| 2022-03-17 | $14.36 | $15.29 | $14.36 | $14.90 | $14.90 | 3,183,210 |
| 2022-03-16 | $14.22 | $14.46 | $13.53 | $14.42 | $14.42 | 3,669,560 |
| 2022-03-15 | $14.69 | $14.84 | $14.01 | $14.07 | $14.07 | 2,686,300 |
| 2022-03-14 | $15.22 | $15.24 | $14.71 | $14.74 | $14.74 | 2,711,620 |
| 2022-03-11 | $15.14 | $15.42 | $14.85 | $15.40 | $15.40 | 2,545,020 |
| 2022-03-10 | $15.09 | $15.48 | $15.09 | $15.38 | $15.38 | 4,412,220 |
| 2022-03-09 | $15.45 | $15.47 | $14.00 | $14.61 | $14.61 | 5,228,730 |
| 2022-03-08 | $16.15 | $16.44 | $15.20 | $15.30 | $15.30 | 4,246,950 |
| 2022-03-07 | $16.87 | $16.90 | $15.95 | $16.02 | $16.02 | 4,188,900 |
| 2022-03-04 | $17.00 | $17.08 | $16.81 | $16.90 | $16.90 | 1,376,950 |
| 2022-03-03 | $17.21 | $17.23 | $16.90 | $16.96 | $16.96 | 2,282,100 |
| 2022-03-02 | $17.06 | $17.27 | $17.01 | $17.17 | $17.17 | 1,478,700 |
| 2022-03-01 | $17.35 | $17.35 | $17.01 | $17.19 | $17.19 | 1,752,570 |
| 2022-02-28 | $17.55 | $17.55 | $17.00 | $17.16 | $17.16 | 2,052,640 |
| 2022-02-25 | $17.29 | $17.57 | $17.28 | $17.36 | $17.36 | 1,789,700 |
| 2022-02-24 | $17.60 | $17.80 | $16.97 | $17.20 | $17.20 | 2,731,120 |
| 2022-02-23 | $17.76 | $17.80 | $17.60 | $17.63 | $17.63 | 1,590,030 |
| 2022-02-22 | $17.61 | $17.78 | $17.52 | $17.70 | $17.70 | 1,775,190 |
| 2022-02-21 | $17.98 | $18.06 | $17.68 | $17.78 | $17.78 | 1,678,700 |
| 2022-02-18 | $17.78 | $17.95 | $17.52 | $17.92 | $17.92 | 1,976,020 |
| 2022-02-17 | $17.50 | $17.94 | $17.50 | $17.83 | $17.83 | 2,018,450 |
| 2022-02-16 | $17.61 | $17.82 | $17.43 | $17.67 | $17.67 | 1,969,370 |
| 2022-02-15 | $17.15 | $17.75 | $17.15 | $17.56 | $17.56 | 2,068,110 |
| 2022-02-14 | $17.35 | $17.44 | $17.08 | $17.15 | $17.15 | 2,138,190 |
| 2022-02-11 | $17.30 | $17.81 | $17.30 | $17.48 | $17.48 | 2,634,330 |
| 2022-02-10 | $17.22 | $17.55 | $17.22 | $17.47 | $17.47 | 1,914,620 |
| 2022-02-09 | $16.90 | $17.57 | $16.77 | $17.29 | $17.29 | 2,413,990 |
| 2022-02-08 | $16.75 | $16.92 | $16.61 | $16.90 | $16.90 | 2,032,500 |
| 2022-02-07 | $16.84 | $16.98 | $16.60 | $16.73 | $16.73 | 2,534,300 |
| 2022-02-04 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-02-03 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-02-02 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-02-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2022-01-28 | $16.65 | $16.85 | $16.42 | $16.48 | $16.48 | 1,961,020 |
| 2022-01-27 | $16.88 | $17.09 | $16.45 | $16.46 | $16.46 | 2,003,150 |
| 2022-01-26 | $16.53 | $17.18 | $16.53 | $16.97 | $16.97 | 2,400,400 |
| 2022-01-25 | $16.92 | $17.16 | $16.48 | $16.54 | $16.54 | 2,477,390 |
| 2022-01-24 | $17.20 | $17.29 | $16.88 | $17.02 | $17.02 | 2,075,160 |
| 2022-01-21 | $17.11 | $17.45 | $16.93 | $17.13 | $17.13 | 2,467,480 |
| 2022-01-20 | $17.93 | $17.98 | $16.97 | $17.11 | $17.11 | 5,032,680 |
| 2022-01-19 | $17.41 | $17.99 | $17.23 | $17.90 | $17.90 | 3,287,330 |
| 2022-01-18 | $17.68 | $17.76 | $17.45 | $17.48 | $17.48 | 1,619,710 |
| 2022-01-17 | $17.41 | $17.75 | $17.31 | $17.68 | $17.68 | 2,323,530 |
| 2022-01-14 | $17.27 | $17.65 | $17.00 | $17.47 | $17.47 | 2,983,100 |
| 2022-01-13 | $17.73 | $17.73 | $17.25 | $17.25 | $17.25 | 3,097,500 |
| 2022-01-12 | $17.67 | $17.87 | $17.39 | $17.69 | $17.69 | 3,394,230 |
| 2022-01-11 | $17.53 | $18.10 | $17.52 | $17.52 | $17.52 | 3,693,070 |
| 2022-01-10 | $17.61 | $17.70 | $17.38 | $17.50 | $17.50 | 3,013,070 |
| 2022-01-07 | $17.85 | $17.88 | $17.50 | $17.51 | $17.51 | 2,600,510 |
| 2022-01-06 | $17.50 | $17.83 | $17.38 | $17.64 | $17.64 | 2,662,430 |
| 2022-01-05 | $18.05 | $18.07 | $17.38 | $17.64 | $17.64 | 3,333,800 |
| 2022-01-04 | $17.77 | $18.09 | $17.43 | $17.95 | $17.95 | 4,385,000 |
| 2022-01-03 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2021-12-31 | $17.62 | $17.85 | $17.31 | $17.53 | $17.53 | 3,428,700 |
| 2021-12-30 | $17.38 | $17.81 | $17.37 | $17.70 | $17.70 | 2,053,030 |
| 2021-12-29 | $17.43 | $17.60 | $17.28 | $17.51 | $17.51 | 1,701,000 |
| 2021-12-28 | $17.26 | $17.55 | $17.26 | $17.44 | $17.44 | 1,471,770 |
| 2021-12-27 | $17.47 | $17.51 | $17.13 | $17.25 | $17.25 | 1,890,300 |
| 2021-12-24 | $17.57 | $17.64 | $17.12 | $17.48 | $17.48 | 2,807,340 |
| 2021-12-23 | $17.50 | $17.85 | $17.45 | $17.48 | $17.48 | 2,863,580 |
| 2021-12-22 | $17.20 | $17.71 | $17.06 | $17.62 | $17.62 | 3,009,430 |
| 2021-12-21 | $17.24 | $17.45 | $16.81 | $17.08 | $17.08 | 3,527,740 |
| 2021-12-20 | $18.32 | $18.32 | $15.11 | $17.21 | $17.21 | 5,103,140 |
| 2021-12-17 | $18.54 | $18.65 | $17.92 | $17.99 | $17.99 | 3,195,510 |
| 2021-12-16 | $18.32 | $18.59 | $18.11 | $18.54 | $18.54 | 3,505,930 |
| 2021-12-15 | $18.77 | $18.80 | $18.25 | $18.28 | $18.28 | 3,821,800 |
| 2021-12-14 | $18.38 | $18.88 | $18.26 | $18.77 | $18.77 | 6,958,230 |
| 2021-12-13 | $17.73 | $18.72 | $17.52 | $18.55 | $18.55 | 8,089,630 |
| 2021-12-10 | $17.77 | $17.88 | $17.46 | $17.51 | $17.51 | 3,370,900 |
| 2021-12-09 | $17.88 | $17.94 | $17.58 | $17.79 | $17.79 | 3,003,080 |
| 2021-12-08 | $17.72 | $17.96 | $17.55 | $17.78 | $17.78 | 3,309,160 |
| 2021-12-07 | $17.86 | $18.01 | $17.30 | $17.74 | $17.74 | 4,152,780 |
| 2021-12-06 | $18.40 | $18.52 | $17.73 | $17.82 | $17.82 | 5,342,070 |
| 2021-12-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 3,049,100 |
| 2021-12-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 4,009,100 |
| 2021-12-01 | $18.14 | $18.22 | $17.73 | $18.09 | $18.09 | 4,653,400 |
| 2021-11-30 | $18.50 | $18.62 | $17.88 | $18.08 | $18.08 | 5,543,740 |
| 2021-11-29 | $18.20 | $18.48 | $18.00 | $18.14 | $18.14 | 4,688,870 |
| 2021-11-26 | $18.85 | $19.12 | $18.53 | $18.62 | $18.62 | 4,396,420 |
| 2021-11-25 | $18.50 | $18.97 | $18.43 | $18.78 | $18.78 | 4,568,560 |
| 2021-11-24 | $18.94 | $18.94 | $18.40 | $18.58 | $18.58 | 4,375,400 |
| 2021-11-23 | $18.92 | $19.38 | $18.56 | $18.94 | $18.94 | 7,551,440 |
| 2021-11-22 | $18.80 | $18.80 | $18.31 | $18.74 | $18.74 | 5,658,380 |
| 2021-11-19 | $18.30 | $19.09 | $18.21 | $18.53 | $18.53 | 8,222,340 |
| 2021-11-18 | $18.02 | $18.74 | $17.95 | $18.31 | $18.31 | 9,393,790 |
| 2021-11-17 | $16.98 | $18.36 | $16.92 | $18.34 | $18.34 | 10,960,470 |
| 2021-11-16 | $16.99 | $17.08 | $16.71 | $16.89 | $16.89 | 3,545,500 |
| 2021-11-15 | $17.03 | $17.03 | $16.67 | $16.94 | $16.94 | 3,014,260 |
| 2021-11-12 | $16.79 | $17.08 | $16.70 | $17.04 | $17.04 | 2,883,330 |
| 2021-11-11 | $16.39 | $17.07 | $16.31 | $16.92 | $16.92 | 4,055,470 |
| 2021-11-10 | $16.80 | $16.80 | $16.10 | $16.44 | $16.44 | 5,516,350 |
| 2021-11-09 | $16.78 | $17.09 | $16.66 | $16.84 | $16.84 | 2,810,330 |
| 2021-11-08 | $17.21 | $17.35 | $16.31 | $16.75 | $16.75 | 5,292,550 |
| 2021-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 3,163,030 |
| 2021-11-04 | $17.43 | $17.88 | $17.34 | $17.68 | $17.68 | 4,312,710 |
| 2021-11-03 | $17.45 | $17.55 | $17.06 | $17.44 | $17.44 | 3,766,740 |
| 2021-11-02 | $17.65 | $17.81 | $17.21 | $17.41 | $17.41 | 5,816,150 |
| 2021-11-01 | $16.92 | $18.40 | $16.81 | $17.73 | $17.73 | 10,638,710 |
| 2021-10-29 | $17.35 | $17.74 | $16.85 | $16.96 | $16.96 | 6,305,410 |
| 2021-10-28 | $18.10 | $18.22 | $17.12 | $17.54 | $17.54 | 7,536,230 |
| 2021-10-27 | $17.30 | $18.09 | $17.12 | $17.70 | $17.70 | 7,851,650 |
| 2021-10-26 | $17.24 | $17.69 | $17.23 | $17.51 | $17.51 | 4,130,490 |
| 2021-10-25 | $17.35 | $17.45 | $16.98 | $17.24 | $17.24 | 3,635,650 |
| 2021-10-22 | $17.15 | $17.67 | $16.98 | $17.49 | $17.49 | 4,756,570 |
| 2021-10-21 | $17.37 | $17.38 | $17.05 | $17.15 | $17.15 | 4,024,200 |
| 2021-10-20 | $16.99 | $17.73 | $16.77 | $17.33 | $17.33 | 5,299,100 |
| 2021-10-19 | $16.70 | $17.22 | $16.53 | $16.94 | $16.94 | 5,082,220 |
| 2021-10-18 | $16.30 | $16.79 | $16.21 | $16.70 | $16.70 | 4,607,320 |
| 2021-10-15 | $16.55 | $16.74 | $16.07 | $16.19 | $16.19 | 4,222,430 |
| 2021-10-14 | $16.32 | $16.35 | $16.01 | $16.30 | $16.30 | 3,005,200 |
| 2021-10-13 | $16.24 | $16.42 | $15.72 | $16.33 | $16.33 | 4,048,610 |
| 2021-10-12 | $16.59 | $16.71 | $15.82 | $16.23 | $16.23 | 6,193,590 |
| 2021-10-11 | $16.32 | $17.10 | $16.30 | $16.69 | $16.69 | 6,413,100 |
| 2021-10-08 | $16.36 | $16.95 | $16.18 | $16.44 | $16.44 | 7,291,740 |
| 2021-10-07 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2021-10-06 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2021-09-30 | $16.48 | $16.51 | $16.13 | $16.14 | $16.14 | 5,790,380 |
| 2021-09-29 | $16.96 | $17.27 | $16.15 | $16.23 | $16.23 | 6,820,350 |
| 2021-09-28 | $17.08 | $17.50 | $16.84 | $17.25 | $17.25 | 6,669,790 |
| 2021-09-27 | $17.93 | $17.99 | $16.88 | $17.01 | $17.01 | 8,081,440 |
| 2021-09-24 | $19.51 | $19.70 | $17.91 | $17.94 | $17.94 | 13,138,200 |
| 2021-09-23 | $20.78 | $21.09 | $19.56 | $19.63 | $19.63 | 9,632,800 |
| 2021-09-22 | $20.61 | $21.53 | $20.51 | $20.85 | $20.85 | 6,702,140 |
| 2021-09-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2021-09-20 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2021-09-17 | $20.64 | $21.68 | $20.11 | $21.12 | $21.12 | 8,735,180 |
| 2021-09-16 | $21.20 | $22.10 | $20.86 | $20.86 | $20.86 | 8,622,650 |
| 2021-09-15 | $21.58 | $21.79 | $20.74 | $21.12 | $21.12 | 8,324,300 |
| 2021-09-14 | $21.61 | $22.09 | $20.95 | $21.75 | $21.75 | 7,285,210 |
| 2021-09-13 | $21.80 | $22.20 | $21.25 | $21.75 | $21.75 | 8,459,270 |
| 2021-09-10 | $22.45 | $22.55 | $21.47 | $21.78 | $21.78 | 11,340,810 |
| 2021-09-09 | $22.95 | $23.24 | $22.00 | $22.78 | $22.78 | 14,852,310 |
| 2021-09-08 | $22.30 | $23.80 | $21.32 | $22.84 | $22.84 | 21,146,440 |
| 2021-09-07 | $19.98 | $23.10 | $19.65 | $22.36 | $22.36 | 15,461,950 |
| 2021-09-06 | $19.55 | $20.43 | $19.23 | $19.78 | $19.78 | 5,067,380 |
| 2021-09-03 | $19.82 | $20.76 | $19.41 | $19.45 | $19.45 | 4,019,440 |
| 2021-09-02 | $19.70 | $20.14 | $19.32 | $19.91 | $19.91 | 3,503,310 |
| 2021-09-01 | $20.35 | $20.35 | $19.24 | $19.70 | $19.70 | 3,814,200 |
| 2021-08-31 | $20.34 | $20.37 | $19.72 | $20.05 | $20.05 | 3,449,820 |
| 2021-08-30 | $20.81 | $20.81 | $20.02 | $20.25 | $20.25 | 2,818,270 |
| 2021-08-27 | $20.60 | $20.79 | $20.30 | $20.61 | $20.61 | 3,177,910 |
| 2021-08-26 | $20.82 | $21.35 | $20.68 | $20.71 | $20.71 | 4,263,120 |
| 2021-08-25 | $20.90 | $21.55 | $20.50 | $21.15 | $21.15 | 5,160,810 |
| 2021-08-24 | $20.93 | $21.43 | $20.40 | $20.88 | $20.88 | 7,010,060 |
| 2021-08-23 | $19.28 | $20.50 | $19.28 | $20.45 | $20.45 | 7,135,520 |
| 2021-08-20 | $18.06 | $19.27 | $17.86 | $19.20 | $19.20 | 4,214,490 |
| 2021-08-19 | $18.71 | $18.73 | $17.61 | $18.18 | $18.18 | 5,794,720 |
| 2021-08-18 | $18.57 | $19.60 | $18.36 | $18.61 | $18.61 | 5,345,930 |
| 2021-08-17 | $19.73 | $19.79 | $18.43 | $18.57 | $18.57 | 5,403,630 |
| 2021-08-16 | $19.98 | $20.17 | $19.31 | $19.43 | $19.43 | 3,355,890 |
| 2021-08-13 | $19.15 | $20.15 | $19.13 | $19.97 | $19.97 | 3,641,170 |
| 2021-08-12 | $19.83 | $19.83 | $19.16 | $19.37 | $19.37 | 2,847,460 |
| 2021-08-11 | $19.35 | $19.88 | $19.28 | $19.58 | $19.58 | 4,395,340 |
| 2021-08-10 | $19.73 | $20.26 | $18.81 | $19.41 | $19.41 | 5,688,620 |
| 2021-08-09 | $20.26 | $20.26 | $19.20 | $19.75 | $19.75 | 3,756,990 |
| 2021-08-06 | $19.47 | $20.08 | $19.25 | $19.88 | $19.88 | 3,754,940 |
| 2021-08-05 | $19.31 | $19.65 | $19.21 | $19.41 | $19.41 | 2,699,250 |
| 2021-08-04 | $19.88 | $19.88 | $19.33 | $19.62 | $19.62 | 2,469,330 |
| 2021-08-03 | $19.31 | $20.09 | $19.23 | $19.60 | $19.60 | 3,859,890 |
| 2021-08-02 | $19.45 | $19.60 | $19.01 | $19.38 | $19.38 | 3,431,920 |
| 2021-07-30 | $18.98 | $19.38 | $18.66 | $19.28 | $19.28 | 4,194,150 |
| 2021-07-29 | $17.95 | $18.98 | $17.84 | $18.88 | $18.88 | 3,552,230 |
| 2021-07-28 | $17.77 | $18.11 | $17.07 | $17.72 | $17.72 | 3,564,610 |
| 2021-07-27 | $18.80 | $19.23 | $18.20 | $18.20 | $18.20 | 3,767,400 |
| 2021-07-26 | $18.83 | $19.25 | $18.66 | $18.82 | $18.82 | 3,357,000 |
| 2021-07-23 | $19.26 | $19.49 | $18.73 | $18.95 | $18.95 | 3,352,780 |
| 2021-07-22 | $19.03 | $19.31 | $18.69 | $19.17 | $19.17 | 3,659,270 |
| 2021-07-21 | $18.64 | $19.35 | $18.63 | $19.02 | $19.02 | 4,273,310 |
| 2021-07-20 | $18.64 | $18.68 | $18.15 | $18.47 | $18.47 | 5,073,890 |
| 2021-07-19 | $18.66 | $19.10 | $18.35 | $18.78 | $18.78 | 2,820,900 |
| 2021-07-16 | $19.09 | $19.15 | $18.58 | $18.79 | $18.79 | 3,202,870 |
| 2021-07-15 | $18.35 | $18.95 | $18.21 | $18.89 | $18.89 | 4,958,770 |
| 2021-07-14 | $18.95 | $18.95 | $18.36 | $18.45 | $18.45 | 4,820,400 |
| 2021-07-13 | $18.68 | $18.76 | $18.12 | $18.76 | $18.76 | 4,441,910 |
| 2021-07-12 | $18.01 | $18.64 | $17.83 | $18.54 | $18.54 | 9,382,270 |
| 2021-07-09 | $17.89 | $17.95 | $17.60 | $17.76 | $17.76 | 4,313,410 |
| 2021-07-08 | $17.60 | $18.12 | $17.39 | $17.85 | $17.85 | 6,116,540 |
| 2021-07-07 | $17.73 | $17.85 | $17.28 | $17.46 | $17.46 | 6,058,150 |
| 2021-07-06 | $16.72 | $17.47 | $16.51 | $17.32 | $17.32 | 6,242,300 |
| 2021-07-05 | $16.70 | $17.27 | $16.43 | $16.78 | $16.78 | 4,395,670 |
| 2021-07-02 | $16.55 | $16.89 | $16.55 | $16.67 | $16.67 | 2,011,500 |
| 2021-07-01 | $17.16 | $17.23 | $16.64 | $16.64 | $16.64 | 2,858,470 |
| 2021-06-30 | $17.52 | $17.52 | $16.87 | $17.16 | $17.16 | 4,615,240 |
| 2021-06-29 | $16.72 | $17.36 | $16.60 | $17.30 | $17.30 | 6,538,520 |
| 2021-06-28 | $16.25 | $16.93 | $16.21 | $16.74 | $16.74 | 4,660,570 |
| 2021-06-25 | $16.16 | $16.36 | $16.04 | $16.29 | $16.29 | 3,236,710 |
| 2021-06-24 | $16.15 | $16.26 | $15.87 | $16.12 | $16.12 | 2,527,280 |
| 2021-06-23 | $15.99 | $16.37 | $15.92 | $16.17 | $16.17 | 3,626,830 |
| 2021-06-22 | $15.92 | $16.14 | $15.82 | $15.93 | $15.93 | 2,964,290 |
| 2021-06-21 | $15.95 | $16.05 | $15.82 | $15.94 | $15.94 | 2,356,180 |
| 2021-06-18 | $16.00 | $16.19 | $15.74 | $16.03 | $16.03 | 2,919,880 |
| 2021-06-17 | $15.99 | $16.29 | $15.70 | $16.04 | $16.04 | 3,605,010 |
| 2021-06-16 | $16.15 | $16.29 | $15.68 | $16.05 | $16.05 | 3,758,740 |
| 2021-06-15 | $16.26 | $16.45 | $16.05 | $16.15 | $16.15 | 2,305,270 |
| 2021-06-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2021-06-11 | $16.85 | $17.00 | $16.25 | $16.41 | $16.41 | 3,504,680 |
| 2021-06-10 | $17.10 | $17.27 | $16.85 | $16.95 | $16.95 | 2,146,260 |
| 2021-06-09 | $17.11 | $17.28 | $16.68 | $17.14 | $17.14 | 2,330,640 |
| 2021-06-08 | $16.68 | $17.15 | $16.67 | $17.03 | $17.03 | 2,562,630 |
| 2021-06-07 | $16.93 | $17.25 | $16.84 | $17.01 | $17.01 | 2,212,050 |
| 2021-06-04 | $17.10 | $17.25 | $16.52 | $16.86 | $16.86 | 3,679,760 |
| 2021-06-03 | $17.22 | $17.39 | $16.96 | $17.13 | $17.13 | 3,092,940 |
| 2021-06-02 | $17.84 | $17.85 | $17.14 | $17.18 | $17.18 | 3,492,570 |
| 2021-06-01 | $17.60 | $17.88 | $17.40 | $17.77 | $17.77 | 3,850,940 |
| 2021-05-31 | $17.80 | $17.80 | $17.27 | $17.48 | $17.48 | 3,492,000 |
| 2021-05-28 | $17.81 | $18.01 | $17.44 | $17.49 | $17.49 | 2,835,570 |
| 2021-05-27 | $18.08 | $18.14 | $17.63 | $17.77 | $17.77 | 3,447,010 |
| 2021-05-26 | $17.84 | $18.29 | $17.75 | $18.07 | $18.07 | 3,779,200 |
| 2021-05-25 | $17.40 | $18.10 | $17.36 | $17.92 | $17.92 | 5,272,470 |
| 2021-05-24 | $17.77 | $17.77 | $17.34 | $17.40 | $17.40 | 4,197,670 |
| 2021-05-21 | $17.97 | $18.26 | $17.76 | $17.77 | $17.77 | 3,761,980 |
| 2021-05-20 | $17.59 | $18.35 | $17.46 | $18.14 | $18.14 | 6,316,300 |
| 2021-05-19 | $17.60 | $18.15 | $17.20 | $17.88 | $17.88 | 6,853,790 |
| 2021-05-18 | $16.86 | $17.80 | $16.53 | $17.68 | $17.68 | 10,083,200 |
| 2021-05-17 | $16.99 | $19.40 | $16.67 | $17.22 | $17.12 | 12,867,920 |
| 2021-05-14 | $16.10 | $16.73 | $16.10 | $16.31 | $16.22 | 3,524,100 |
| 2021-05-13 | $16.28 | $16.59 | $16.00 | $16.10 | $16.01 | 2,270,870 |
| 2021-05-12 | $16.32 | $16.72 | $15.64 | $16.50 | $16.41 | 4,306,100 |
| 2021-05-11 | $17.30 | $17.31 | $15.60 | $16.51 | $16.42 | 7,530,190 |
| 2021-05-10 | $17.19 | $17.74 | $17.00 | $17.25 | $17.15 | 4,683,700 |
| 2021-05-07 | $17.31 | $17.66 | $17.05 | $17.09 | $16.99 | 3,704,830 |
| 2021-05-06 | $16.69 | $17.60 | $16.69 | $17.49 | $17.39 | 5,823,450 |
| 2021-05-05 | $16.68 | $16.68 | $16.68 | $16.68 | $16.59 | 0 |
| 2021-05-04 | $16.68 | $16.68 | $16.68 | $16.68 | $16.59 | 0 |
| 2021-04-30 | $17.12 | $17.49 | $16.63 | $16.68 | $16.59 | 3,369,110 |
| 2021-04-29 | $17.64 | $17.77 | $17.20 | $17.22 | $17.12 | 3,340,150 |
| 2021-04-28 | $17.50 | $17.89 | $17.32 | $17.89 | $17.79 | 3,639,450 |
| 2021-04-27 | $16.94 | $17.55 | $16.94 | $17.38 | $17.28 | 4,671,510 |
| 2021-04-26 | $16.81 | $17.58 | $16.81 | $16.91 | $16.81 | 3,292,290 |
| 2021-04-23 | $17.39 | $17.65 | $16.88 | $17.02 | $16.92 | 3,457,650 |
| 2021-04-22 | $17.20 | $17.54 | $17.19 | $17.42 | $17.32 | 2,707,880 |
| 2021-04-21 | $17.01 | $17.50 | $16.80 | $17.29 | $17.19 | 3,970,540 |
| 2021-04-20 | $16.92 | $17.55 | $16.92 | $17.15 | $17.05 | 4,047,800 |
| 2021-04-19 | $16.71 | $17.63 | $16.52 | $17.05 | $16.95 | 5,257,170 |
| 2021-04-16 | $17.23 | $17.26 | $16.61 | $16.78 | $16.69 | 3,923,390 |
| 2021-04-15 | $17.00 | $17.29 | $16.81 | $17.03 | $16.93 | 2,971,020 |
| 2021-04-14 | $16.50 | $17.41 | $16.31 | $17.15 | $17.05 | 4,359,060 |
| 2021-04-13 | $16.13 | $16.80 | $16.13 | $16.50 | $16.41 | 5,827,130 |
| 2021-04-12 | $16.44 | $16.69 | $15.42 | $15.91 | $15.82 | 7,065,480 |
| 2021-04-09 | $16.40 | $16.99 | $16.34 | $16.78 | $16.69 | 5,552,550 |
| 2021-04-08 | $15.48 | $16.59 | $15.48 | $16.39 | $16.30 | 9,787,260 |
| 2021-04-07 | $15.30 | $15.66 | $15.16 | $15.49 | $15.40 | 4,008,360 |
| 2021-04-06 | $14.77 | $15.15 | $14.73 | $15.10 | $15.02 | 2,379,360 |
| 2021-04-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.67 | 0 |
| 2021-04-02 | $14.80 | $14.99 | $14.61 | $14.75 | $14.67 | 1,801,400 |
| 2021-04-01 | $14.89 | $15.12 | $14.70 | $14.85 | $14.77 | 3,513,600 |
| 2021-03-31 | $15.20 | $15.20 | $14.76 | $14.91 | $14.83 | 2,300,580 |
| 2021-03-30 | $14.82 | $15.33 | $14.82 | $15.23 | $15.14 | 2,577,300 |
| 2021-03-29 | $15.31 | $15.43 | $14.80 | $15.04 | $14.96 | 4,194,160 |
| 2021-03-26 | $15.45 | $15.85 | $15.17 | $15.35 | $15.26 | 3,705,400 |
| 2021-03-25 | $15.35 | $15.65 | $15.08 | $15.45 | $15.36 | 3,021,500 |
| 2021-03-24 | $16.78 | $16.80 | $15.12 | $15.35 | $15.26 | 6,369,480 |
| 2021-03-23 | $17.09 | $17.40 | $16.32 | $16.61 | $16.52 | 4,009,350 |
| 2021-03-22 | $16.62 | $17.48 | $16.58 | $17.21 | $17.11 | 3,806,300 |
| 2021-03-19 | $16.98 | $17.35 | $16.56 | $16.60 | $16.51 | 2,633,300 |
| 2021-03-18 | $16.51 | $17.62 | $16.51 | $17.26 | $17.16 | 3,450,100 |
| 2021-03-17 | $16.57 | $16.76 | $16.24 | $16.73 | $16.64 | 1,831,800 |
| 2021-03-16 | $16.35 | $16.71 | $16.15 | $16.46 | $16.37 | 2,487,400 |
| 2021-03-15 | $16.25 | $16.95 | $16.25 | $16.35 | $16.26 | 3,538,600 |
| 2021-03-12 | $16.55 | $16.89 | $16.10 | $16.30 | $16.21 | 4,676,270 |
| 2021-03-11 | $16.82 | $17.09 | $16.62 | $16.97 | $16.87 | 2,168,900 |
| 2021-03-10 | $17.28 | $17.61 | $16.69 | $16.87 | $16.78 | 2,832,880 |
| 2021-03-09 | $16.74 | $17.74 | $16.04 | $17.21 | $17.11 | 5,249,000 |
| 2021-03-08 | $17.44 | $17.73 | $17.10 | $17.12 | $17.02 | 3,791,250 |
| 2021-03-05 | $17.21 | $17.59 | $17.00 | $17.15 | $17.05 | 3,470,700 |
| 2021-03-04 | $18.02 | $18.27 | $17.43 | $17.72 | $17.62 | 4,190,240 |
| 2021-03-03 | $17.95 | $18.33 | $17.50 | $18.29 | $18.19 | 5,111,100 |
| 2021-03-02 | $18.19 | $18.40 | $16.94 | $18.16 | $18.06 | 9,215,690 |
| 2021-03-01 | $18.31 | $18.80 | $17.91 | $18.15 | $18.05 | 7,222,810 |
| 2021-02-26 | $18.23 | $18.75 | $17.80 | $18.33 | $18.23 | 4,251,300 |
| 2021-02-25 | $19.88 | $19.90 | $18.25 | $18.47 | $18.37 | 5,372,900 |
| 2021-02-24 | $19.55 | $20.29 | $19.06 | $19.65 | $19.54 | 4,316,340 |
| 2021-02-23 | $19.27 | $19.74 | $18.75 | $19.73 | $19.62 | 4,345,240 |
| 2021-02-22 | $20.47 | $20.47 | $19.23 | $19.51 | $19.40 | 4,927,380 |
| 2021-02-19 | $19.81 | $20.65 | $19.39 | $20.20 | $20.09 | 5,541,670 |
| 2021-02-18 | $20.17 | $21.39 | $19.51 | $19.96 | $19.85 | 6,889,560 |
| 2021-02-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2021-02-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2021-02-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2021-02-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2021-02-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2021-02-10 | $19.59 | $19.90 | $18.90 | $19.85 | $19.74 | 4,600,560 |
| 2021-02-09 | $19.88 | $20.08 | $19.47 | $19.62 | $19.51 | 4,456,510 |
| 2021-02-08 | $19.20 | $20.25 | $19.09 | $19.47 | $19.36 | 7,723,590 |
| 2021-02-05 | $20.47 | $20.95 | $18.71 | $19.00 | $18.89 | 6,585,320 |
| 2021-02-04 | $20.58 | $21.66 | $20.08 | $20.45 | $20.33 | 4,784,460 |
| 2021-02-03 | $20.58 | $21.19 | $20.57 | $20.71 | $20.59 | 6,137,060 |
| 2021-02-02 | $21.19 | $21.86 | $20.31 | $21.30 | $21.18 | 8,243,470 |
| 2021-02-01 | $19.47 | $21.36 | $19.38 | $21.34 | $21.22 | 12,385,340 |
| 2021-01-29 | $18.82 | $19.90 | $18.52 | $19.88 | $19.77 | 9,782,820 |
| 2021-01-28 | $18.30 | $19.35 | $18.10 | $18.81 | $18.70 | 7,660,550 |
| 2021-01-27 | $18.06 | $18.60 | $17.70 | $18.60 | $18.50 | 4,142,500 |
| 2021-01-26 | $18.24 | $19.10 | $18.00 | $18.27 | $18.17 | 6,766,890 |
| 2021-01-25 | $16.70 | $18.58 | $16.54 | $18.09 | $17.99 | 7,153,580 |
| 2021-01-22 | $16.99 | $17.03 | $16.26 | $16.68 | $16.59 | 7,401,710 |
| 2021-01-21 | $17.17 | $17.63 | $16.80 | $16.98 | $16.88 | 7,868,100 |
| 2021-01-20 | $17.88 | $18.08 | $17.06 | $17.18 | $17.08 | 5,868,170 |
| 2021-01-19 | $18.41 | $18.44 | $17.60 | $17.63 | $17.53 | 3,675,600 |
| 2021-01-18 | $17.02 | $18.38 | $16.87 | $18.29 | $18.19 | 4,993,800 |
| 2021-01-15 | $16.96 | $17.53 | $16.80 | $17.14 | $17.04 | 3,309,000 |
| 2021-01-14 | $17.52 | $17.75 | $17.00 | $17.10 | $17.00 | 4,008,040 |
| 2021-01-13 | $18.20 | $18.24 | $17.49 | $17.94 | $17.84 | 5,105,800 |
| 2021-01-12 | $17.85 | $18.74 | $17.68 | $18.30 | $18.20 | 4,508,140 |
| 2021-01-11 | $18.57 | $18.67 | $17.20 | $18.15 | $18.05 | 7,849,290 |
| 2021-01-08 | $17.73 | $18.67 | $17.30 | $18.67 | $18.56 | 8,495,660 |
| 2021-01-07 | $17.20 | $18.25 | $17.10 | $17.43 | $17.33 | 6,589,790 |
| 2021-01-06 | $17.17 | $17.30 | $16.69 | $17.25 | $17.15 | 3,388,600 |
| 2021-01-05 | $17.55 | $17.55 | $16.86 | $17.13 | $17.03 | 3,971,800 |
| 2021-01-04 | $16.91 | $17.97 | $16.91 | $17.61 | $17.51 | 5,039,020 |
| 2021-01-01 | $17.03 | $17.03 | $17.03 | $17.03 | $16.93 | 0 |
| 2020-12-31 | $16.91 | $17.38 | $16.40 | $17.03 | $16.93 | 4,738,620 |
| 2020-12-30 | $16.76 | $17.19 | $16.76 | $16.88 | $16.79 | 3,096,070 |
| 2020-12-29 | $16.47 | $17.47 | $16.43 | $16.96 | $16.86 | 6,515,330 |
| 2020-12-28 | $16.45 | $16.98 | $16.12 | $16.75 | $16.66 | 6,897,780 |
| 2020-12-25 | $15.49 | $16.58 | $15.00 | $16.45 | $16.36 | 7,483,880 |
| 2020-12-24 | $15.63 | $16.13 | $15.17 | $15.33 | $15.24 | 5,388,670 |
| 2020-12-23 | $15.25 | $15.66 | $15.07 | $15.41 | $15.32 | 6,711,040 |
| 2020-12-22 | $15.98 | $16.15 | $15.27 | $15.34 | $15.25 | 5,468,170 |
| 2020-12-21 | $16.23 | $16.25 | $15.76 | $16.18 | $16.09 | 5,201,900 |
| 2020-12-18 | $16.20 | $16.60 | $15.91 | $16.05 | $15.96 | 5,348,300 |
| 2020-12-17 | $15.60 | $16.22 | $15.33 | $16.18 | $16.09 | 5,552,780 |
| 2020-12-16 | $15.73 | $16.20 | $15.60 | $15.68 | $15.59 | 5,429,330 |
| 2020-12-15 | $15.48 | $15.82 | $15.35 | $15.73 | $15.64 | 4,339,550 |
| 2020-12-14 | $15.71 | $15.85 | $15.27 | $15.68 | $15.59 | 7,108,900 |
| 2020-12-11 | $14.98 | $15.71 | $14.88 | $15.70 | $15.61 | 9,747,690 |
| 2020-12-10 | $14.78 | $15.15 | $14.55 | $15.04 | $14.96 | 3,868,010 |
| 2020-12-09 | $15.09 | $15.19 | $14.73 | $14.73 | $14.65 | 3,694,900 |
| 2020-12-08 | $14.62 | $15.25 | $14.40 | $15.10 | $15.02 | 6,225,340 |
| 2020-12-07 | $14.85 | $15.20 | $14.63 | $14.65 | $14.57 | 3,478,500 |
| 2020-12-04 | $14.96 | $15.24 | $14.73 | $15.02 | $14.94 | 2,667,870 |
| 2020-12-03 | $15.16 | $15.17 | $14.67 | $14.94 | $14.86 | 3,485,440 |
| 2020-12-02 | $15.15 | $15.28 | $14.69 | $15.06 | $14.98 | 4,179,920 |
| 2020-12-01 | $14.15 | $15.27 | $14.03 | $15.13 | $15.04 | 8,133,260 |
| 2020-11-30 | $14.82 | $15.31 | $14.25 | $14.32 | $14.24 | 7,792,240 |
| 2020-11-27 | $15.21 | $15.40 | $14.58 | $14.87 | $14.79 | 6,965,730 |
| 2020-11-26 | $15.20 | $15.64 | $14.85 | $15.30 | $15.21 | 6,089,480 |
| 2020-11-25 | $15.24 | $15.24 | $14.91 | $15.11 | $15.03 | 6,043,620 |
| 2020-11-24 | $15.53 | $15.53 | $14.72 | $15.13 | $15.04 | 7,690,070 |
| 2020-11-23 | $14.50 | $15.47 | $14.20 | $15.43 | $15.34 | 11,936,840 |
| 2020-11-20 | $14.34 | $14.41 | $14.03 | $14.30 | $14.22 | 5,985,660 |
| 2020-11-19 | $14.72 | $14.78 | $14.24 | $14.43 | $14.35 | 7,946,360 |
| 2020-11-18 | $15.06 | $15.08 | $14.41 | $14.70 | $14.62 | 7,384,900 |
| 2020-11-17 | $15.16 | $15.50 | $14.85 | $14.96 | $14.88 | 8,672,810 |
| 2020-11-16 | $14.11 | $15.14 | $14.11 | $15.07 | $14.99 | 9,244,950 |
| 2020-11-13 | $14.33 | $14.59 | $14.10 | $14.25 | $14.17 | 5,360,020 |
| 2020-11-12 | $14.31 | $14.79 | $14.00 | $14.46 | $14.38 | 8,620,260 |
| 2020-11-11 | $13.82 | $14.65 | $13.77 | $14.47 | $14.39 | 10,941,810 |
| 2020-11-10 | $13.49 | $14.17 | $13.37 | $13.80 | $13.72 | 8,485,260 |
| 2020-11-09 | $13.19 | $13.40 | $13.11 | $13.30 | $13.23 | 7,002,600 |
| 2020-11-06 | $13.26 | $13.28 | $12.84 | $13.17 | $13.10 | 5,493,910 |
| 2020-11-05 | $13.00 | $13.36 | $12.94 | $13.19 | $13.12 | 4,526,500 |
| 2020-11-04 | $12.64 | $13.49 | $12.60 | $13.07 | $13.00 | 6,812,090 |
| 2020-11-03 | $12.69 | $12.77 | $12.51 | $12.68 | $12.61 | 3,269,160 |
| 2020-11-02 | $12.19 | $12.75 | $12.10 | $12.58 | $12.51 | 5,406,720 |
| 2020-10-30 | $12.39 | $12.58 | $12.03 | $12.11 | $12.04 | 5,404,580 |
| 2020-10-29 | $12.60 | $12.91 | $12.17 | $12.37 | $12.30 | 9,168,450 |
| 2020-10-28 | $12.98 | $13.15 | $12.56 | $12.75 | $12.68 | 4,511,680 |
| 2020-10-27 | $13.18 | $13.37 | $12.91 | $12.97 | $12.90 | 2,674,800 |
| 2020-10-26 | $13.32 | $13.39 | $12.96 | $13.14 | $13.07 | 2,079,700 |
| 2020-10-23 | $13.66 | $13.88 | $13.31 | $13.35 | $13.27 | 2,455,820 |
| 2020-10-22 | $13.71 | $14.05 | $13.57 | $13.65 | $13.57 | 3,348,530 |
| 2020-10-21 | $14.22 | $14.28 | $13.51 | $13.83 | $13.75 | 3,779,900 |
| 2020-10-20 | $14.15 | $14.36 | $14.05 | $14.22 | $14.14 | 2,913,880 |
| 2020-10-19 | $14.39 | $14.50 | $14.10 | $14.18 | $14.10 | 2,211,020 |
| 2020-10-16 | $14.50 | $14.70 | $14.20 | $14.25 | $14.17 | 2,766,950 |
| 2020-10-15 | $15.47 | $15.47 | $14.51 | $14.58 | $14.50 | 3,758,170 |
| 2020-10-14 | $15.45 | $15.61 | $15.09 | $15.10 | $15.02 | 4,705,300 |
| 2020-10-13 | $15.12 | $15.55 | $15.00 | $15.45 | $15.36 | 5,161,730 |
| 2020-10-12 | $14.95 | $15.21 | $14.87 | $15.13 | $15.04 | 4,320,570 |
| 2020-10-09 | $14.55 | $15.00 | $14.34 | $14.99 | $14.91 | 3,190,760 |
| 2020-10-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-10-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-10-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-10-05 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-10-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-10-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2020-09-30 | $14.64 | $14.79 | $13.96 | $14.22 | $14.14 | 4,947,220 |
| 2020-09-29 | $14.35 | $14.89 | $14.22 | $14.60 | $14.52 | 2,464,040 |
| 2020-09-28 | $15.00 | $15.20 | $14.17 | $14.20 | $14.12 | 3,651,880 |
| 2020-09-25 | $15.35 | $15.98 | $14.69 | $14.71 | $14.63 | 5,106,240 |
| 2020-09-24 | $15.89 | $16.14 | $15.23 | $15.23 | $15.14 | 5,168,760 |
| 2020-09-23 | $15.56 | $16.59 | $15.56 | $16.07 | $15.98 | 6,444,750 |
| 2020-09-22 | $15.20 | $16.09 | $15.16 | $15.50 | $15.41 | 5,804,230 |
| 2020-09-21 | $15.11 | $15.59 | $14.82 | $15.47 | $15.38 | 5,116,200 |
| 2020-09-18 | $14.08 | $15.19 | $14.08 | $15.12 | $15.03 | 5,481,940 |
| 2020-09-17 | $14.04 | $14.43 | $13.99 | $14.22 | $14.14 | 2,483,240 |
| 2020-09-16 | $14.29 | $14.46 | $14.18 | $14.26 | $14.18 | 2,577,010 |
| 2020-09-15 | $14.34 | $14.45 | $13.80 | $14.28 | $14.20 | 3,726,700 |
| 2020-09-14 | $14.08 | $14.42 | $14.03 | $14.34 | $14.26 | 4,367,970 |
| 2020-09-11 | $13.68 | $14.20 | $13.22 | $14.01 | $13.93 | 3,642,630 |
| 2020-09-10 | $14.17 | $14.50 | $13.40 | $13.60 | $13.52 | 6,596,890 |
| 2020-09-09 | $15.53 | $15.53 | $14.00 | $14.12 | $14.04 | 9,872,290 |
| 2020-09-08 | $16.00 | $16.20 | $15.23 | $15.53 | $15.44 | 5,500,960 |
| 2020-09-07 | $16.32 | $16.78 | $15.90 | $16.00 | $15.91 | 5,320,630 |
| 2020-09-04 | $16.71 | $16.73 | $16.08 | $16.42 | $16.33 | 5,016,600 |
| 2020-09-03 | $16.52 | $17.37 | $16.48 | $16.96 | $16.86 | 7,272,210 |
| 2020-09-02 | $16.90 | $16.96 | $16.16 | $16.51 | $16.42 | 4,963,090 |
| 2020-09-01 | $16.64 | $17.06 | $16.45 | $16.77 | $16.68 | 4,484,600 |
| 2020-08-31 | $16.10 | $17.48 | $15.95 | $16.71 | $16.62 | 8,233,860 |
| 2020-08-28 | $15.50 | $16.59 | $15.50 | $16.21 | $16.12 | 5,271,290 |
| 2020-08-27 | $16.08 | $16.32 | $14.98 | $15.80 | $15.71 | 6,224,310 |
| 2020-08-26 | $15.71 | $16.57 | $15.71 | $15.72 | $15.63 | 13,137,000 |
| 2020-08-25 | $15.00 | $15.40 | $14.73 | $15.31 | $15.22 | 4,464,650 |
| 2020-08-24 | $14.78 | $15.17 | $14.52 | $14.97 | $14.89 | 4,869,050 |
| 2020-08-21 | $14.33 | $15.17 | $14.33 | $14.68 | $14.60 | 5,802,000 |
| 2020-08-20 | $14.97 | $15.12 | $14.15 | $14.19 | $14.11 | 5,208,860 |
| 2020-08-19 | $14.89 | $15.69 | $14.89 | $15.13 | $15.04 | 7,208,300 |
| 2020-08-18 | $14.94 | $15.08 | $14.47 | $15.08 | $15.00 | 4,168,900 |
| 2020-08-17 | $14.60 | $14.87 | $14.40 | $14.87 | $14.79 | 3,488,090 |
| 2020-08-14 | $14.57 | $14.90 | $14.35 | $14.62 | $14.54 | 2,780,490 |
| 2020-08-13 | $14.74 | $15.03 | $14.50 | $14.58 | $14.50 | 3,586,000 |
| 2020-08-12 | $15.00 | $15.05 | $14.04 | $14.73 | $14.65 | 8,683,210 |
| 2020-08-11 | $14.94 | $15.65 | $14.70 | $15.09 | $15.01 | 7,228,540 |
| 2020-08-10 | $15.25 | $15.35 | $14.65 | $14.88 | $14.80 | 5,246,800 |
| 2020-08-07 | $14.86 | $15.44 | $14.70 | $15.03 | $14.95 | 6,088,900 |
| 2020-08-06 | $14.49 | $15.40 | $14.26 | $15.04 | $14.96 | 9,164,400 |
| 2020-08-05 | $14.18 | $14.57 | $14.05 | $14.42 | $14.34 | 3,572,340 |
| 2020-08-04 | $14.94 | $14.97 | $14.20 | $14.32 | $14.24 | 7,259,880 |
| 2020-08-03 | $14.41 | $15.00 | $14.20 | $14.80 | $14.72 | 9,836,800 |
| 2020-07-31 | $14.25 | $14.50 | $13.82 | $14.44 | $14.36 | 8,429,190 |
| 2020-07-30 | $14.10 | $14.68 | $13.88 | $14.48 | $14.40 | 10,388,400 |
| 2020-07-29 | $13.17 | $14.28 | $13.17 | $14.21 | $14.13 | 9,836,030 |
| 2020-07-28 | $13.80 | $14.10 | $13.00 | $13.28 | $13.21 | 8,243,660 |
| 2020-07-27 | $14.12 | $14.53 | $13.56 | $13.85 | $13.77 | 8,471,120 |
| 2020-07-24 | $13.53 | $14.30 | $13.28 | $13.55 | $13.47 | 10,792,360 |
| 2020-07-23 | $13.76 | $14.09 | $13.01 | $13.67 | $13.59 | 13,881,890 |
| 2020-07-22 | $13.20 | $13.83 | $13.00 | $13.83 | $13.75 | 15,025,690 |
| 2020-07-21 | $12.76 | $12.85 | $12.38 | $12.57 | $12.50 | 4,865,010 |
| 2020-07-20 | $11.82 | $12.78 | $11.71 | $12.69 | $12.62 | 9,103,820 |
| 2020-07-17 | $11.80 | $11.86 | $11.39 | $11.83 | $11.76 | 4,720,780 |
| 2020-07-16 | $12.00 | $12.01 | $11.65 | $11.87 | $11.80 | 6,185,530 |
| 2020-07-15 | $11.52 | $12.22 | $11.24 | $12.10 | $12.03 | 11,322,990 |
| 2020-07-14 | $11.75 | $11.86 | $11.46 | $11.64 | $11.57 | 4,100,600 |
| 2020-07-13 | $11.44 | $11.97 | $11.41 | $11.83 | $11.76 | 7,058,570 |
| 2020-07-10 | $11.71 | $11.71 | $11.32 | $11.39 | $11.33 | 5,117,550 |
| 2020-07-09 | $11.16 | $11.71 | $11.12 | $11.70 | $11.63 | 8,193,900 |
| 2020-07-08 | $11.07 | $11.13 | $10.96 | $11.10 | $11.04 | 5,797,960 |
| 2020-07-07 | $11.25 | $11.33 | $11.05 | $11.06 | $11.00 | 6,172,000 |
| 2020-07-06 | $10.95 | $11.19 | $10.92 | $11.17 | $11.11 | 4,676,820 |
| 2020-07-03 | $10.80 | $10.93 | $10.74 | $10.89 | $10.83 | 2,359,430 |
| 2020-07-02 | $10.59 | $10.81 | $10.51 | $10.80 | $10.74 | 2,607,800 |
| 2020-07-01 | $10.53 | $10.65 | $10.50 | $10.60 | $10.54 | 1,342,340 |
| 2020-06-30 | $10.39 | $10.60 | $10.39 | $10.58 | $10.52 | 1,622,600 |
| 2020-06-29 | $10.57 | $10.58 | $10.36 | $10.38 | $10.32 | 1,331,320 |
| 2020-06-26 | $10.57 | $10.57 | $10.57 | $10.57 | $10.51 | 0 |
| 2020-06-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.51 | 0 |
| 2020-06-24 | $10.94 | $10.94 | $10.52 | $10.57 | $10.51 | 2,613,500 |
| 2020-06-23 | $10.85 | $10.91 | $10.72 | $10.84 | $10.78 | 1,505,000 |
| 2020-06-22 | $10.92 | $11.18 | $10.78 | $10.80 | $10.74 | 2,141,200 |
| 2020-06-19 | $11.18 | $11.18 | $10.90 | $10.92 | $10.86 | 1,508,750 |
| 2020-06-18 | $10.76 | $11.13 | $10.61 | $11.06 | $11.00 | 2,893,580 |
| 2020-06-17 | $10.77 | $10.94 | $10.60 | $10.73 | $10.67 | 2,116,700 |
| 2020-06-16 | $10.52 | $10.92 | $10.52 | $10.88 | $10.82 | 2,339,060 |
| 2020-06-15 | $10.86 | $11.07 | $10.58 | $10.58 | $10.52 | 2,934,290 |
| 2020-06-12 | $10.87 | $11.09 | $10.64 | $10.91 | $10.85 | 2,043,790 |
| 2020-06-11 | $11.25 | $11.41 | $11.00 | $11.05 | $10.99 | 2,202,420 |
| 2020-06-10 | $11.23 | $11.39 | $11.13 | $11.33 | $11.27 | 1,688,300 |
| 2020-06-09 | $11.35 | $11.41 | $11.19 | $11.23 | $11.17 | 2,189,220 |
| 2020-06-08 | $10.99 | $11.45 | $10.93 | $11.32 | $11.26 | 3,923,550 |
| 2020-06-05 | $10.88 | $11.02 | $10.75 | $10.96 | $10.90 | 1,859,030 |
| 2020-06-04 | $10.82 | $11.03 | $10.73 | $10.93 | $10.87 | 2,609,210 |
| 2020-06-03 | $10.93 | $10.98 | $10.74 | $10.81 | $10.75 | 2,584,600 |
| 2020-06-02 | $10.53 | $10.90 | $10.53 | $10.84 | $10.78 | 3,310,500 |
| 2020-06-01 | $10.19 | $10.74 | $10.19 | $10.58 | $10.52 | 3,202,830 |
| 2020-05-29 | $10.34 | $10.36 | $10.14 | $10.15 | $10.09 | 2,163,700 |
| 2020-05-28 | $10.41 | $10.53 | $10.19 | $10.31 | $10.25 | 2,487,670 |
| 2020-05-27 | $10.72 | $10.91 | $10.41 | $10.45 | $10.39 | 2,558,010 |
| 2020-05-26 | $10.80 | $10.87 | $10.56 | $10.70 | $10.64 | 3,115,670 |
| 2020-05-25 | $10.68 | $10.96 | $10.58 | $10.81 | $10.75 | 2,310,400 |
| 2020-05-22 | $10.94 | $10.94 | $10.63 | $10.69 | $10.63 | 1,997,100 |
| 2020-05-21 | $10.73 | $11.06 | $10.56 | $10.84 | $10.78 | 3,164,100 |
| 2020-05-20 | $10.80 | $10.94 | $10.61 | $10.74 | $10.68 | 1,881,200 |
| 2020-05-19 | $10.50 | $10.99 | $10.47 | $10.92 | $10.71 | 3,370,400 |
| 2020-05-18 | $10.71 | $10.71 | $10.33 | $10.43 | $10.23 | 1,868,820 |
| 2020-05-15 | $10.50 | $10.67 | $10.42 | $10.44 | $10.24 | 2,265,400 |
| 2020-05-14 | $10.76 | $10.76 | $10.41 | $10.41 | $10.21 | 2,733,160 |
| 2020-05-13 | $10.57 | $10.85 | $10.53 | $10.75 | $10.54 | 2,322,280 |
| 2020-05-12 | $10.70 | $10.72 | $10.44 | $10.70 | $10.49 | 1,820,800 |
| 2020-05-11 | $10.41 | $10.92 | $10.40 | $10.61 | $10.41 | 4,410,720 |
| 2020-05-08 | $10.32 | $10.42 | $10.20 | $10.38 | $10.18 | 3,273,500 |
| 2020-05-07 | $10.30 | $10.45 | $10.16 | $10.24 | $10.04 | 3,351,600 |
| 2020-05-06 | $10.32 | $10.32 | $10.02 | $10.31 | $10.11 | 3,512,740 |
| 2020-05-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2020-05-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2020-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.12 | 0 |
| 2020-04-30 | $10.00 | $10.49 | $9.97 | $10.32 | $10.12 | 4,165,250 |
| 2020-04-29 | $9.37 | $10.16 | $9.37 | $9.93 | $9.74 | 3,813,050 |
| 2020-04-28 | $9.70 | $9.70 | $9.11 | $9.45 | $9.27 | 2,242,930 |
| 2020-04-27 | $9.53 | $9.86 | $9.41 | $9.58 | $9.39 | 2,113,190 |
| 2020-04-24 | $9.91 | $9.93 | $9.51 | $9.56 | $9.38 | 1,994,890 |
| 2020-04-23 | $10.06 | $10.17 | $9.85 | $9.87 | $9.68 | 1,617,200 |
| 2020-04-22 | $9.93 | $10.00 | $9.84 | $9.97 | $9.78 | 1,389,640 |
| 2020-04-21 | $10.12 | $10.16 | $9.94 | $10.01 | $9.82 | 1,527,090 |
| 2020-04-20 | $10.06 | $10.18 | $9.91 | $10.16 | $9.96 | 1,928,300 |
| 2020-04-17 | $10.00 | $10.16 | $9.94 | $9.96 | $9.77 | 1,755,080 |
| 2020-04-16 | $10.10 | $10.10 | $9.88 | $9.99 | $9.80 | 1,396,300 |
| 2020-04-15 | $10.17 | $10.27 | $10.02 | $10.03 | $9.84 | 2,115,240 |
| 2020-04-14 | $9.97 | $10.34 | $9.94 | $10.23 | $10.03 | 3,125,050 |
| 2020-04-13 | $10.25 | $10.25 | $9.93 | $9.97 | $9.78 | 2,498,900 |
| 2020-04-10 | $9.90 | $10.29 | $9.76 | $10.26 | $10.06 | 4,440,150 |
| 2020-04-09 | $9.68 | $9.94 | $9.60 | $9.90 | $9.71 | 3,186,660 |
| 2020-04-08 | $9.73 | $9.74 | $9.55 | $9.65 | $9.46 | 2,215,380 |
| 2020-04-07 | $9.79 | $9.82 | $9.60 | $9.74 | $9.55 | 2,202,860 |
| 2020-04-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.38 | 0 |
| 2020-04-03 | $9.52 | $9.78 | $9.49 | $9.56 | $9.38 | 1,772,100 |
| 2020-04-02 | $9.18 | $9.68 | $9.04 | $9.62 | $9.43 | 2,961,560 |
| 2020-04-01 | $9.40 | $9.40 | $9.15 | $9.17 | $8.99 | 2,070,680 |
| 2020-03-31 | $9.46 | $9.50 | $9.24 | $9.30 | $9.12 | 2,238,540 |
| 2020-03-30 | $9.55 | $9.55 | $9.27 | $9.32 | $9.14 | 2,013,640 |
| 2020-03-27 | $9.84 | $9.86 | $9.62 | $9.67 | $9.48 | 2,195,740 |
| 2020-03-26 | $9.81 | $9.85 | $9.67 | $9.73 | $9.54 | 2,432,600 |
| 2020-03-25 | $9.73 | $9.87 | $9.67 | $9.81 | $9.62 | 2,428,300 |
| 2020-03-24 | $9.66 | $9.76 | $9.25 | $9.56 | $9.38 | 2,952,500 |
| 2020-03-23 | $9.81 | $9.98 | $9.43 | $9.49 | $9.31 | 3,083,460 |
| 2020-03-20 | $10.08 | $10.18 | $9.95 | $10.11 | $9.91 | 2,319,900 |
| 2020-03-19 | $9.86 | $10.10 | $9.62 | $9.95 | $9.76 | 3,511,100 |
| 2020-03-18 | $10.02 | $10.23 | $9.62 | $9.78 | $9.59 | 5,355,810 |
| 2020-03-17 | $9.86 | $10.09 | $9.53 | $9.93 | $9.74 | 3,849,500 |
| 2020-03-16 | $10.53 | $10.75 | $9.71 | $9.76 | $9.57 | 5,986,080 |
| 2020-03-13 | $10.35 | $10.89 | $9.80 | $10.48 | $10.28 | 5,688,800 |
| 2020-03-12 | $11.30 | $11.30 | $10.65 | $10.80 | $10.59 | 5,162,780 |
| 2020-03-11 | $11.68 | $11.91 | $11.32 | $11.34 | $11.12 | 4,341,280 |
| 2020-03-10 | $11.70 | $11.95 | $11.29 | $11.71 | $11.48 | 7,374,000 |
| 2020-03-09 | $12.46 | $12.52 | $11.76 | $11.78 | $11.55 | 6,347,860 |
| 2020-03-06 | $12.50 | $12.66 | $12.30 | $12.57 | $12.33 | 3,696,990 |
| 2020-03-05 | $12.49 | $12.70 | $12.40 | $12.44 | $12.20 | 3,342,400 |
| 2020-03-04 | $12.20 | $12.52 | $11.96 | $12.38 | $12.14 | 4,915,800 |
| 2020-03-03 | $12.30 | $12.78 | $12.17 | $12.33 | $12.09 | 8,021,100 |
| 2020-03-02 | $11.79 | $12.27 | $11.76 | $12.07 | $11.84 | 5,570,600 |
| 2020-02-28 | $11.90 | $12.18 | $11.50 | $11.70 | $11.47 | 4,880,770 |
| 2020-02-27 | $12.50 | $12.68 | $12.10 | $12.21 | $11.97 | 5,001,630 |
| 2020-02-26 | $11.74 | $12.74 | $11.68 | $12.40 | $12.16 | 8,376,060 |
| 2020-02-25 | $11.84 | $11.99 | $11.42 | $11.86 | $11.63 | 6,278,770 |
| 2020-02-24 | $12.02 | $12.18 | $11.86 | $12.13 | $11.90 | 5,145,700 |
| 2020-02-21 | $12.20 | $12.32 | $11.94 | $12.05 | $11.82 | 7,657,700 |
| 2020-02-20 | $12.50 | $12.50 | $12.05 | $12.32 | $12.08 | 6,333,280 |
| 2020-02-19 | $11.85 | $12.49 | $11.85 | $12.35 | $12.11 | 7,076,690 |
| 2020-02-18 | $12.28 | $12.46 | $11.86 | $12.00 | $11.77 | 8,198,050 |
| 2020-02-17 | $11.93 | $12.33 | $11.93 | $12.29 | $12.05 | 3,918,640 |
| 2020-02-14 | $11.99 | $11.99 | $11.68 | $11.93 | $11.70 | 3,349,220 |
| 2020-02-13 | $11.68 | $12.07 | $11.68 | $11.88 | $11.65 | 4,002,400 |
| 2020-02-12 | $11.44 | $11.88 | $11.32 | $11.76 | $11.53 | 4,047,420 |
| 2020-02-11 | $11.35 | $11.77 | $11.04 | $11.46 | $11.24 | 6,340,510 |
| 2020-02-10 | $11.02 | $11.37 | $10.69 | $11.29 | $11.07 | 5,778,550 |
| 2020-02-07 | $11.00 | $11.15 | $10.60 | $11.00 | $10.79 | 6,210,000 |
| 2020-02-06 | $10.53 | $11.10 | $10.53 | $10.97 | $10.76 | 6,571,850 |
| 2020-02-05 | $10.79 | $11.09 | $10.45 | $10.56 | $10.36 | 9,072,110 |
| 2020-02-04 | $9.90 | $10.88 | $9.90 | $10.79 | $10.58 | 8,087,330 |
| 2020-02-03 | $10.49 | $10.50 | $10.49 | $10.49 | $10.29 | 2,036,300 |
| 2020-01-31 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-30 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-24 | $11.66 | $11.66 | $11.66 | $11.66 | $11.43 | 0 |
| 2020-01-23 | $12.23 | $12.55 | $11.50 | $11.66 | $11.43 | 5,013,960 |
| 2020-01-22 | $12.35 | $12.60 | $11.88 | $12.33 | $12.09 | 5,665,200 |
| 2020-01-21 | $12.72 | $12.93 | $12.30 | $12.44 | $12.20 | 5,552,950 |
| 2020-01-20 | $13.43 | $13.49 | $12.59 | $12.83 | $12.58 | 5,305,620 |
| 2020-01-17 | $13.08 | $13.44 | $12.96 | $13.30 | $13.04 | 6,557,060 |
| 2020-01-16 | $12.55 | $13.30 | $12.55 | $13.05 | $12.80 | 5,818,600 |
| 2020-01-15 | $12.60 | $12.87 | $12.41 | $12.65 | $12.41 | 5,405,000 |
| 2020-01-14 | $12.98 | $13.10 | $12.63 | $12.65 | $12.41 | 3,616,670 |
| 2020-01-13 | $12.70 | $13.10 | $12.43 | $12.99 | $12.74 | 3,999,810 |
| 2020-01-10 | $13.20 | $13.28 | $12.80 | $12.80 | $12.55 | 4,119,100 |
| 2020-01-09 | $13.20 | $13.75 | $12.69 | $13.30 | $13.04 | 7,901,170 |
| 2020-01-08 | $12.29 | $13.60 | $12.21 | $13.36 | $13.10 | 7,588,030 |
| 2020-01-07 | $12.00 | $12.45 | $11.86 | $12.40 | $12.16 | 5,482,920 |
| 2020-01-06 | $11.71 | $12.07 | $11.66 | $12.01 | $11.78 | 3,874,790 |
| 2020-01-03 | $11.60 | $11.84 | $11.56 | $11.80 | $11.57 | 3,118,880 |
| 2020-01-02 | $11.70 | $11.87 | $11.42 | $11.68 | $11.45 | 4,573,250 |
| 2020-01-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.36 | 0 |
| 2019-12-31 | $11.40 | $11.60 | $11.30 | $11.58 | $11.36 | 3,865,760 |
| 2019-12-30 | $10.97 | $11.66 | $10.85 | $11.58 | $11.36 | 6,226,570 |
| 2019-12-27 | $10.85 | $11.09 | $10.80 | $10.98 | $10.77 | 4,220,160 |
| 2019-12-26 | $10.79 | $11.10 | $10.75 | $10.94 | $10.73 | 3,678,050 |
| 2019-12-25 | $10.61 | $10.88 | $10.60 | $10.71 | $10.50 | 3,186,650 |
| 2019-12-24 | $10.51 | $11.09 | $10.51 | $10.86 | $10.65 | 6,738,740 |
| 2019-12-23 | $10.35 | $10.90 | $10.31 | $10.56 | $10.36 | 9,238,940 |
| 2019-12-20 | $10.46 | $10.55 | $10.30 | $10.37 | $10.17 | 4,007,230 |
| 2019-12-19 | $10.45 | $10.65 | $10.31 | $10.42 | $10.22 | 5,752,450 |
| 2019-12-18 | $9.84 | $10.58 | $9.84 | $10.43 | $10.23 | 8,292,730 |
| 2019-12-17 | $10.00 | $10.18 | $9.83 | $9.88 | $9.69 | 6,398,960 |
| 2019-12-16 | $9.90 | $10.10 | $9.88 | $10.01 | $9.82 | 4,905,540 |
| 2019-12-13 | $9.70 | $9.97 | $9.61 | $9.87 | $9.68 | 5,342,300 |
| 2019-12-12 | $9.23 | $9.75 | $9.15 | $9.66 | $9.47 | 6,507,560 |
| 2019-12-11 | $9.29 | $9.33 | $9.20 | $9.23 | $9.05 | 2,172,200 |
| 2019-12-10 | $9.30 | $9.38 | $9.19 | $9.27 | $9.09 | 2,657,000 |
| 2019-12-09 | $9.41 | $9.53 | $9.30 | $9.38 | $9.20 | 2,727,200 |
| 2019-12-06 | $9.22 | $9.40 | $9.22 | $9.38 | $9.20 | 2,565,920 |
| 2019-12-05 | $9.31 | $9.33 | $9.21 | $9.30 | $9.12 | 1,930,400 |
| 2019-12-04 | $9.33 | $9.43 | $9.09 | $9.29 | $9.11 | 3,208,900 |
| 2019-12-03 | $9.22 | $9.36 | $9.22 | $9.32 | $9.14 | 1,808,010 |
| 2019-12-02 | $9.17 | $9.31 | $9.15 | $9.28 | $9.10 | 1,929,530 |
| 2019-11-29 | $9.11 | $9.23 | $9.05 | $9.17 | $8.99 | 1,827,000 |
| 2019-11-28 | $9.22 | $9.27 | $9.14 | $9.19 | $9.01 | 1,713,400 |
| 2019-11-27 | $9.21 | $9.31 | $9.00 | $9.16 | $8.98 | 3,629,100 |
| 2019-11-26 | $9.23 | $9.35 | $9.12 | $9.16 | $8.98 | 2,917,830 |
| 2019-11-25 | $8.92 | $9.21 | $8.91 | $9.19 | $9.01 | 4,038,040 |
| 2019-11-22 | $8.81 | $9.13 | $8.81 | $8.91 | $8.74 | 2,671,070 |
| 2019-11-21 | $8.75 | $8.84 | $8.73 | $8.82 | $8.65 | 1,637,180 |
| 2019-11-20 | $8.85 | $8.85 | $8.74 | $8.75 | $8.58 | 1,046,270 |
| 2019-11-19 | $8.68 | $8.84 | $8.60 | $8.80 | $8.63 | 1,447,070 |
| 2019-11-18 | $8.60 | $8.74 | $8.47 | $8.70 | $8.53 | 2,438,590 |
| 2019-11-15 | $8.48 | $8.63 | $8.38 | $8.63 | $8.46 | 2,180,240 |
| 2019-11-14 | $8.40 | $8.59 | $8.34 | $8.53 | $8.37 | 2,034,120 |
| 2019-11-13 | $8.44 | $8.48 | $8.35 | $8.40 | $8.24 | 1,582,700 |
| 2019-11-12 | $8.56 | $8.56 | $8.33 | $8.43 | $8.27 | 1,426,200 |
| 2019-11-11 | $8.74 | $8.74 | $8.41 | $8.48 | $8.32 | 1,959,870 |
| 2019-11-08 | $8.79 | $8.88 | $8.75 | $8.75 | $8.58 | 2,645,000 |
| 2019-11-07 | $8.66 | $8.73 | $8.58 | $8.72 | $8.55 | 1,431,130 |
| 2019-11-06 | $8.73 | $8.73 | $8.59 | $8.63 | $8.46 | 1,366,100 |
| 2019-11-05 | $8.65 | $8.77 | $8.62 | $8.73 | $8.56 | 1,547,650 |
| 2019-11-04 | $8.68 | $8.75 | $8.62 | $8.62 | $8.45 | 2,209,220 |
| 2019-11-01 | $8.71 | $8.73 | $8.56 | $8.66 | $8.49 | 3,079,260 |
| 2019-10-31 | $8.85 | $8.86 | $8.69 | $8.71 | $8.54 | 1,386,220 |
| 2019-10-30 | $8.88 | $8.91 | $8.81 | $8.82 | $8.65 | 1,422,730 |
| 2019-10-29 | $9.15 | $9.15 | $8.86 | $8.93 | $8.76 | 2,572,600 |
| 2019-10-28 | $9.00 | $9.16 | $8.92 | $9.11 | $8.93 | 2,032,730 |
| 2019-10-25 | $8.98 | $8.99 | $8.83 | $8.98 | $8.81 | 1,405,360 |
| 2019-10-24 | $8.83 | $8.94 | $8.80 | $8.88 | $8.71 | 1,113,230 |
| 2019-10-23 | $8.90 | $8.99 | $8.80 | $8.82 | $8.65 | 1,454,100 |
| 2019-10-22 | $8.75 | $9.04 | $8.75 | $8.94 | $8.77 | 1,803,800 |
| 2019-10-21 | $8.81 | $8.88 | $8.71 | $8.75 | $8.58 | 1,568,100 |
| 2019-10-18 | $9.00 | $9.14 | $8.81 | $8.84 | $8.67 | 1,935,220 |
| 2019-10-17 | $9.06 | $9.14 | $8.97 | $9.03 | $8.86 | 1,500,800 |
| 2019-10-16 | $9.20 | $9.23 | $9.04 | $9.08 | $8.90 | 2,219,900 |
| 2019-10-15 | $9.20 | $9.28 | $9.05 | $9.15 | $8.97 | 2,131,200 |
| 2019-10-14 | $9.25 | $9.43 | $9.15 | $9.25 | $9.07 | 3,450,100 |
| 2019-10-11 | $9.17 | $9.29 | $9.14 | $9.16 | $8.98 | 1,799,700 |
| 2019-10-10 | $8.99 | $9.22 | $8.99 | $9.19 | $9.01 | 1,517,770 |
| 2019-10-09 | $8.84 | $9.05 | $8.76 | $9.02 | $8.85 | 1,365,100 |
| 2019-10-08 | $8.75 | $8.98 | $8.75 | $8.82 | $8.65 | 1,288,560 |
| 2019-10-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.67 | 0 |
| 2019-10-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.67 | 0 |
| 2019-10-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.67 | 0 |
| 2019-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.67 | 0 |
| 2019-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.67 | 0 |
| 2019-09-30 | $8.98 | $8.98 | $8.81 | $8.84 | $8.67 | 1,014,800 |
| 2019-09-27 | $8.95 | $9.00 | $8.81 | $8.94 | $8.77 | 1,490,000 |
| 2019-09-26 | $9.18 | $9.18 | $8.81 | $8.87 | $8.70 | 1,627,700 |
| 2019-09-25 | $9.33 | $9.33 | $9.10 | $9.12 | $8.94 | 1,305,600 |
| 2019-09-24 | $9.24 | $9.36 | $9.18 | $9.28 | $9.10 | 1,252,500 |
| 2019-09-23 | $9.34 | $9.37 | $9.13 | $9.20 | $9.02 | 1,604,500 |
| 2019-09-20 | $9.46 | $9.57 | $9.33 | $9.38 | $9.20 | 1,878,900 |
| 2019-09-19 | $9.38 | $9.45 | $9.26 | $9.43 | $9.25 | 1,593,720 |
| 2019-09-18 | $9.35 | $9.45 | $9.28 | $9.37 | $9.19 | 1,975,400 |
| 2019-09-17 | $9.42 | $9.58 | $9.21 | $9.43 | $9.25 | 2,601,470 |
| 2019-09-16 | $9.48 | $9.72 | $9.46 | $9.55 | $9.37 | 2,745,700 |
| 2019-09-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.22 | 0 |
| 2019-09-12 | $9.35 | $9.49 | $9.35 | $9.40 | $9.22 | 2,029,530 |
| 2019-09-11 | $9.44 | $9.51 | $9.32 | $9.35 | $9.17 | 2,268,160 |
| 2019-09-10 | $9.36 | $9.49 | $9.27 | $9.44 | $9.26 | 3,372,470 |
| 2019-09-09 | $9.29 | $9.38 | $9.26 | $9.37 | $9.19 | 1,788,770 |
| 2019-09-06 | $9.12 | $9.22 | $9.12 | $9.20 | $9.02 | 2,162,800 |
| 2019-09-05 | $9.01 | $9.30 | $9.01 | $9.10 | $8.92 | 3,296,700 |
| 2019-09-04 | $8.97 | $9.03 | $8.85 | $8.96 | $8.79 | 2,566,200 |
| 2019-09-03 | $8.94 | $9.00 | $8.88 | $8.94 | $8.77 | 1,463,530 |
| 2019-09-02 | $8.77 | $8.96 | $8.65 | $8.94 | $8.77 | 1,753,330 |
| 2019-08-30 | $8.94 | $8.99 | $8.71 | $8.74 | $8.57 | 1,685,000 |
| 2019-08-29 | $9.04 | $9.04 | $8.82 | $8.87 | $8.70 | 2,067,830 |
| 2019-08-28 | $9.02 | $9.05 | $8.92 | $9.03 | $8.86 | 2,582,200 |
| 2019-08-27 | $8.80 | $8.95 | $8.75 | $8.93 | $8.76 | 1,534,670 |
| 2019-08-26 | $8.80 | $8.87 | $8.67 | $8.75 | $8.58 | 1,935,400 |
| 2019-08-23 | $9.02 | $9.05 | $8.90 | $8.96 | $8.79 | 1,336,700 |
| 2019-08-22 | $9.10 | $9.10 | $8.88 | $9.01 | $8.84 | 2,510,500 |
| 2019-08-21 | $9.04 | $9.13 | $9.00 | $9.04 | $8.87 | 1,072,870 |
| 2019-08-20 | $9.15 | $9.18 | $9.08 | $9.09 | $8.91 | 911,730 |
| 2019-08-19 | $8.92 | $9.16 | $8.90 | $9.14 | $8.96 | 1,594,300 |
| 2019-08-16 | $8.88 | $8.99 | $8.74 | $8.96 | $8.79 | 989,500 |
| 2019-08-15 | $8.70 | $8.92 | $8.64 | $8.87 | $8.70 | 1,245,440 |
| 2019-08-14 | $8.93 | $8.98 | $8.82 | $8.84 | $8.67 | 961,000 |
| 2019-08-13 | $8.81 | $8.94 | $8.75 | $8.88 | $8.71 | 696,400 |
| 2019-08-12 | $8.70 | $8.93 | $8.70 | $8.91 | $8.74 | 772,700 |
| 2019-08-09 | $8.98 | $8.98 | $8.73 | $8.80 | $8.63 | 723,300 |
| 2019-08-08 | $8.92 | $8.98 | $8.86 | $8.88 | $8.71 | 598,590 |
| 2019-08-07 | $9.06 | $9.06 | $8.82 | $8.85 | $8.68 | 980,600 |
| 2019-08-06 | $9.08 | $9.12 | $8.89 | $8.98 | $8.81 | 2,849,900 |
| 2019-08-05 | $9.37 | $9.45 | $9.22 | $9.22 | $9.04 | 2,078,400 |
| 2019-08-02 | $9.55 | $9.75 | $9.30 | $9.50 | $9.32 | 2,830,580 |
| 2019-08-01 | $9.65 | $9.82 | $9.54 | $9.69 | $9.50 | 2,198,390 |
| 2019-07-31 | $9.38 | $9.95 | $9.36 | $9.70 | $9.51 | 4,002,570 |
| 2019-07-30 | $9.30 | $9.46 | $9.28 | $9.43 | $9.25 | 2,064,300 |
| 2019-07-29 | $9.31 | $9.34 | $9.18 | $9.30 | $9.12 | 1,128,300 |
| 2019-07-26 | $9.30 | $9.34 | $9.23 | $9.27 | $9.09 | 974,400 |
| 2019-07-25 | $9.40 | $9.43 | $9.21 | $9.30 | $9.12 | 1,703,530 |
| 2019-07-24 | $9.44 | $9.45 | $9.32 | $9.42 | $9.24 | 1,455,300 |
| 2019-07-23 | $9.40 | $9.50 | $9.26 | $9.38 | $9.20 | 1,165,610 |
| 2019-07-22 | $9.52 | $9.65 | $9.12 | $9.50 | $9.32 | 1,979,520 |
| 2019-07-19 | $9.48 | $9.56 | $9.43 | $9.52 | $9.34 | 853,200 |
| 2019-07-18 | $9.42 | $9.49 | $9.32 | $9.45 | $9.27 | 1,018,000 |
| 2019-07-17 | $9.41 | $9.55 | $9.41 | $9.50 | $9.32 | 1,285,920 |
| 2019-07-16 | $9.46 | $9.57 | $9.41 | $9.53 | $9.35 | 1,227,340 |
| 2019-07-15 | $9.26 | $9.54 | $9.18 | $9.52 | $9.34 | 1,987,420 |
| 2019-07-12 | $9.25 | $9.30 | $9.12 | $9.26 | $9.08 | 1,112,450 |
| 2019-07-11 | $9.28 | $9.29 | $9.11 | $9.19 | $9.01 | 1,648,720 |
| 2019-07-10 | $9.08 | $9.15 | $9.04 | $9.09 | $8.91 | 549,900 |
| 2019-07-09 | $9.02 | $9.08 | $8.94 | $9.08 | $8.90 | 751,580 |
| 2019-07-08 | $9.23 | $9.24 | $8.86 | $9.02 | $8.85 | 1,431,630 |
| 2019-07-05 | $9.11 | $9.28 | $9.10 | $9.23 | $9.05 | 1,166,630 |
| 2019-07-04 | $9.13 | $9.18 | $9.12 | $9.16 | $8.98 | 698,000 |
| 2019-07-03 | $9.15 | $9.20 | $9.08 | $9.16 | $8.98 | 1,226,030 |
| 2019-07-02 | $9.19 | $9.27 | $9.14 | $9.22 | $9.04 | 1,597,490 |
| 2019-07-01 | $9.19 | $9.26 | $9.07 | $9.26 | $9.08 | 4,080,400 |
| 2019-06-28 | $9.07 | $9.12 | $8.85 | $9.12 | $8.94 | 1,104,080 |
| 2019-06-27 | $8.97 | $9.09 | $8.95 | $9.05 | $8.88 | 835,760 |
| 2019-06-26 | $9.05 | $9.11 | $8.95 | $8.97 | $8.80 | 991,300 |
| 2019-06-25 | $9.18 | $9.59 | $8.88 | $9.05 | $8.88 | 2,293,570 |
| 2019-06-24 | $9.11 | $9.19 | $8.99 | $9.18 | $9.00 | 2,180,060 |
| 2019-06-21 | $8.92 | $9.14 | $8.92 | $9.14 | $8.96 | 2,415,450 |
| 2019-06-20 | $8.79 | $8.93 | $8.74 | $8.85 | $8.68 | 1,936,720 |
| 2019-06-19 | $8.71 | $8.82 | $8.70 | $8.82 | $8.65 | 1,158,900 |
| 2019-06-18 | $8.62 | $8.68 | $8.54 | $8.58 | $8.41 | 934,780 |
| 2019-06-17 | $8.75 | $8.86 | $8.56 | $8.61 | $8.44 | 2,352,380 |
| 2019-06-14 | $8.78 | $8.82 | $8.71 | $8.76 | $8.59 | 878,300 |
| 2019-06-13 | $8.77 | $8.87 | $8.68 | $8.79 | $8.62 | 1,109,200 |
| 2019-06-12 | $8.72 | $8.84 | $8.65 | $8.79 | $8.62 | 1,422,140 |
| 2019-06-11 | $8.42 | $8.74 | $8.42 | $8.72 | $8.55 | 1,443,340 |
| 2019-06-10 | $8.42 | $8.64 | $8.42 | $8.46 | $8.30 | 989,600 |
| 2019-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.24 | 0 |
| 2019-06-06 | $8.52 | $8.58 | $8.39 | $8.40 | $8.24 | 901,100 |
| 2019-06-05 | $8.62 | $8.66 | $8.52 | $8.53 | $8.37 | 802,400 |
| 2019-06-04 | $8.67 | $8.80 | $8.48 | $8.52 | $8.36 | 1,321,420 |
| 2019-06-03 | $8.68 | $8.90 | $8.62 | $8.78 | $8.61 | 1,206,700 |
| 2019-05-31 | $8.77 | $8.93 | $8.70 | $8.74 | $8.57 | 1,188,700 |
| 2019-05-30 | $8.83 | $8.90 | $8.65 | $8.87 | $8.70 | 1,157,420 |
| 2019-05-29 | $8.71 | $8.92 | $8.68 | $8.85 | $8.68 | 1,533,700 |
| 2019-05-28 | $8.88 | $8.89 | $8.66 | $8.69 | $8.52 | 1,405,500 |
| 2019-05-27 | $8.63 | $8.93 | $8.52 | $8.89 | $8.72 | 1,480,300 |
| 2019-05-24 | $8.60 | $8.73 | $8.50 | $8.61 | $8.44 | 1,147,070 |
| 2019-05-23 | $8.92 | $9.08 | $8.66 | $8.89 | $8.52 | 1,751,970 |
| 2019-05-22 | $8.99 | $9.06 | $8.85 | $8.97 | $8.60 | 1,909,630 |
| 2019-05-21 | $8.79 | $8.96 | $8.74 | $8.93 | $8.56 | 1,575,100 |
| 2019-05-20 | $8.68 | $8.80 | $8.45 | $8.77 | $8.41 | 1,616,200 |
| 2019-05-17 | $9.05 | $9.05 | $8.60 | $8.68 | $8.32 | 3,510,930 |
| 2019-05-16 | $9.00 | $9.06 | $8.91 | $9.00 | $8.63 | 2,020,700 |
| 2019-05-15 | $8.90 | $9.00 | $8.84 | $9.00 | $8.63 | 1,782,870 |
| 2019-05-14 | $8.94 | $9.01 | $8.77 | $8.81 | $8.44 | 2,246,700 |
| 2019-05-13 | $9.11 | $9.20 | $8.94 | $9.02 | $8.64 | 2,126,720 |
| 2019-05-10 | $9.14 | $9.26 | $8.83 | $9.23 | $8.85 | 2,657,710 |
| 2019-05-09 | $8.80 | $9.12 | $8.80 | $9.05 | $8.67 | 1,634,300 |
| 2019-05-08 | $8.91 | $9.20 | $8.83 | $9.03 | $8.65 | 2,052,170 |
| 2019-05-07 | $9.08 | $9.15 | $8.84 | $9.02 | $8.64 | 2,340,400 |
| 2019-05-06 | $9.65 | $9.65 | $8.84 | $9.10 | $8.72 | 5,596,600 |
| 2019-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.41 | 0 |
| 2019-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.41 | 0 |
| 2019-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.41 | 0 |
| 2019-04-30 | $9.85 | $9.90 | $9.76 | $9.82 | $9.41 | 1,781,700 |
| 2019-04-29 | $10.20 | $10.27 | $9.72 | $9.85 | $9.44 | 3,899,320 |
| 2019-04-26 | $10.33 | $10.49 | $10.05 | $10.20 | $9.78 | 1,995,700 |
| 2019-04-25 | $10.55 | $10.66 | $10.30 | $10.34 | $9.91 | 2,114,880 |
| 2019-04-24 | $10.61 | $10.69 | $10.50 | $10.62 | $10.18 | 1,682,410 |
| 2019-04-23 | $10.68 | $10.80 | $10.48 | $10.65 | $10.21 | 2,957,400 |
| 2019-04-22 | $10.74 | $10.91 | $10.64 | $10.68 | $10.24 | 3,500,100 |
| 2019-04-19 | $10.83 | $10.86 | $10.55 | $10.70 | $10.26 | 3,892,100 |
| 2019-04-18 | $10.80 | $10.83 | $10.66 | $10.78 | $10.33 | 2,339,200 |
| 2019-04-17 | $10.69 | $10.89 | $10.63 | $10.78 | $10.33 | 3,596,500 |
| 2019-04-16 | $10.61 | $10.73 | $10.34 | $10.73 | $10.28 | 3,746,120 |
| 2019-04-15 | $10.96 | $10.99 | $10.63 | $10.69 | $10.25 | 3,831,420 |
| 2019-04-12 | $10.79 | $10.83 | $10.67 | $10.80 | $10.35 | 2,420,120 |
| 2019-04-11 | $10.95 | $11.04 | $10.64 | $10.76 | $10.31 | 4,133,830 |
| 2019-04-10 | $11.05 | $11.09 | $10.82 | $10.94 | $10.49 | 5,333,400 |
| 2019-04-09 | $10.75 | $11.31 | $10.64 | $11.12 | $10.66 | 9,715,400 |
| 2019-04-08 | $10.90 | $11.15 | $10.43 | $10.49 | $10.05 | 6,791,970 |
| 2019-04-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.34 | 0 |
| 2019-04-04 | $10.84 | $10.92 | $10.68 | $10.79 | $10.34 | 3,288,140 |
| 2019-04-03 | $10.88 | $10.88 | $10.68 | $10.82 | $10.37 | 1,824,420 |
| 2019-04-02 | $10.74 | $11.03 | $10.58 | $10.81 | $10.36 | 4,055,700 |
| 2019-04-01 | $10.29 | $10.68 | $10.29 | $10.65 | $10.21 | 3,090,230 |
| 2019-03-29 | $9.98 | $10.39 | $9.88 | $10.28 | $9.85 | 2,470,490 |
| 2019-03-28 | $9.95 | $10.12 | $9.94 | $9.99 | $9.57 | 1,199,100 |
| 2019-03-27 | $10.30 | $10.30 | $9.91 | $10.09 | $9.67 | 2,706,270 |
| 2019-03-26 | $10.25 | $10.36 | $10.03 | $10.10 | $9.68 | 2,966,020 |
| 2019-03-25 | $10.38 | $10.47 | $10.20 | $10.20 | $9.78 | 4,447,600 |
| 2019-03-22 | $10.73 | $10.80 | $10.47 | $10.57 | $10.13 | 3,226,400 |
| 2019-03-21 | $10.44 | $10.86 | $10.44 | $10.82 | $10.37 | 4,958,470 |
| 2019-03-20 | $10.49 | $10.60 | $10.31 | $10.46 | $10.03 | 1,849,600 |
| 2019-03-19 | $10.44 | $10.54 | $10.30 | $10.40 | $9.97 | 1,914,630 |
| 2019-03-18 | $10.28 | $10.40 | $10.19 | $10.40 | $9.97 | 3,159,300 |
| 2019-03-15 | $10.17 | $10.47 | $10.00 | $10.20 | $9.78 | 2,492,300 |
| 2019-03-14 | $10.26 | $10.50 | $9.96 | $10.15 | $9.73 | 2,920,750 |
| 2019-03-13 | $10.42 | $10.75 | $10.27 | $10.42 | $9.99 | 4,032,960 |
| 2019-03-12 | $10.33 | $10.77 | $10.32 | $10.51 | $10.07 | 5,525,340 |
| 2019-03-11 | $10.07 | $10.31 | $9.99 | $10.31 | $9.88 | 3,661,660 |
| 2019-03-08 | $10.38 | $10.39 | $10.02 | $10.03 | $9.61 | 3,367,770 |
| 2019-03-07 | $10.34 | $10.59 | $10.25 | $10.50 | $10.06 | 4,263,720 |
| 2019-03-06 | $10.40 | $10.45 | $10.20 | $10.36 | $9.93 | 2,980,840 |
| 2019-03-05 | $10.12 | $10.31 | $10.10 | $10.30 | $9.87 | 2,400,500 |
| 2019-03-04 | $10.28 | $10.38 | $10.05 | $10.12 | $9.70 | 4,529,190 |
| 2019-03-01 | $9.90 | $10.26 | $9.86 | $10.23 | $9.80 | 3,267,620 |
| 2019-02-28 | $9.89 | $10.04 | $9.79 | $9.90 | $9.49 | 2,506,370 |
| 2019-02-27 | $9.96 | $10.05 | $9.71 | $9.84 | $9.43 | 2,651,880 |
| 2019-02-26 | $10.13 | $10.13 | $9.89 | $9.92 | $9.51 | 4,486,660 |
| 2019-02-25 | $9.86 | $10.01 | $9.57 | $9.97 | $9.56 | 7,019,380 |
| 2019-02-22 | $9.68 | $9.77 | $9.40 | $9.71 | $9.31 | 4,257,170 |
| 2019-02-21 | $9.80 | $9.91 | $9.70 | $9.70 | $9.30 | 1,266,090 |
| 2019-02-20 | $9.90 | $9.96 | $9.71 | $9.82 | $9.41 | 1,470,770 |
| 2019-02-19 | $9.66 | $10.18 | $9.66 | $9.90 | $9.49 | 5,690,200 |
| 2019-02-18 | $9.69 | $9.71 | $9.48 | $9.64 | $9.24 | 3,657,600 |
| 2019-02-15 | $9.55 | $9.63 | $9.45 | $9.46 | $9.07 | 2,061,200 |
| 2019-02-14 | $9.70 | $9.70 | $9.54 | $9.64 | $9.24 | 2,345,300 |
| 2019-02-13 | $9.37 | $9.80 | $9.22 | $9.76 | $9.35 | 4,600,230 |
| 2019-02-12 | $8.90 | $9.46 | $8.89 | $9.30 | $8.91 | 4,686,550 |
| 2019-02-11 | $8.73 | $8.96 | $8.71 | $8.89 | $8.52 | 1,750,320 |
| 2019-02-08 | $8.71 | $8.71 | $8.71 | $8.71 | $8.35 | 0 |
| 2019-02-07 | $8.71 | $8.71 | $8.71 | $8.71 | $8.35 | 0 |
| 2019-02-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.35 | 0 |
| 2019-02-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.35 | 0 |
| 2019-02-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.35 | 0 |
| 2019-02-01 | $8.62 | $8.77 | $8.56 | $8.71 | $8.35 | 1,067,700 |
| 2019-01-31 | $8.67 | $8.68 | $8.41 | $8.60 | $8.24 | 1,430,660 |
| 2019-01-30 | $8.52 | $8.68 | $8.43 | $8.56 | $8.20 | 1,099,080 |
| 2019-01-29 | $8.65 | $8.74 | $8.33 | $8.64 | $8.28 | 1,333,010 |
| 2019-01-28 | $8.73 | $8.75 | $8.62 | $8.69 | $8.33 | 987,740 |
| 2019-01-25 | $8.73 | $8.73 | $8.60 | $8.63 | $8.27 | 1,044,700 |
| 2019-01-24 | $8.73 | $8.74 | $8.62 | $8.67 | $8.31 | 1,317,460 |
| 2019-01-23 | $8.57 | $8.71 | $8.54 | $8.67 | $8.31 | 1,209,940 |
| 2019-01-22 | $8.69 | $8.73 | $8.51 | $8.51 | $8.16 | 1,130,000 |
| 2019-01-21 | $8.56 | $8.74 | $8.56 | $8.69 | $8.33 | 1,011,560 |
| 2019-01-18 | $8.53 | $8.62 | $8.50 | $8.61 | $8.25 | 945,900 |
| 2019-01-17 | $8.60 | $8.66 | $8.49 | $8.49 | $8.14 | 865,500 |
| 2019-01-16 | $8.63 | $8.70 | $8.49 | $8.60 | $8.24 | 995,900 |
| 2019-01-15 | $8.43 | $8.64 | $8.42 | $8.59 | $8.23 | 1,178,800 |
| 2019-01-14 | $8.50 | $8.51 | $8.37 | $8.41 | $8.06 | 988,400 |
| 2019-01-11 | $8.45 | $8.49 | $8.37 | $8.48 | $8.13 | 903,310 |
| 2019-01-10 | $8.50 | $8.61 | $8.39 | $8.43 | $8.08 | 1,238,110 |
| 2019-01-09 | $8.64 | $8.70 | $8.48 | $8.55 | $8.19 | 1,517,300 |
| 2019-01-08 | $8.72 | $8.72 | $8.52 | $8.59 | $8.23 | 548,630 |
| 2019-01-07 | $8.57 | $8.70 | $8.56 | $8.68 | $8.32 | 1,259,860 |
| 2019-01-04 | $8.30 | $8.62 | $8.20 | $8.57 | $8.21 | 1,133,580 |
| 2019-01-03 | $8.40 | $8.55 | $8.31 | $8.46 | $8.11 | 1,164,290 |
| 2019-01-02 | $8.68 | $8.71 | $8.49 | $8.49 | $8.14 | 716,800 |
| 2019-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.46 | 0 |
| 2018-12-31 | $8.83 | $8.83 | $8.83 | $8.83 | $8.46 | 0 |
| 2018-12-28 | $8.61 | $8.83 | $8.42 | $8.83 | $8.46 | 1,181,310 |
| 2018-12-27 | $8.64 | $8.77 | $8.56 | $8.61 | $8.25 | 791,390 |
| 2018-12-26 | $8.62 | $8.62 | $8.62 | $8.62 | $8.26 | 0 |
| 2018-12-25 | $8.62 | $8.62 | $8.62 | $8.62 | $8.26 | 0 |
| 2018-12-24 | $8.43 | $8.74 | $8.43 | $8.62 | $8.26 | 744,400 |
| 2018-12-21 | $8.64 | $8.85 | $8.36 | $8.62 | $8.26 | 1,596,700 |
| 2018-12-20 | $8.71 | $8.87 | $8.60 | $8.73 | $8.37 | 794,900 |
| 2018-12-19 | $8.57 | $9.00 | $8.57 | $8.78 | $8.41 | 645,560 |
| 2018-12-18 | $8.94 | $8.99 | $8.79 | $8.83 | $8.46 | 633,880 |
| 2018-12-17 | $9.00 | $9.13 | $8.85 | $8.93 | $8.56 | 1,655,540 |
| 2018-12-14 | $9.30 | $9.36 | $9.01 | $9.09 | $8.71 | 1,249,500 |
| 2018-12-13 | $9.14 | $9.50 | $9.03 | $9.36 | $8.97 | 2,467,680 |
| 2018-12-12 | $8.98 | $9.16 | $8.98 | $9.06 | $8.68 | 612,400 |
| 2018-12-11 | $9.08 | $9.11 | $8.98 | $9.06 | $8.68 | 562,100 |
| 2018-12-10 | $9.07 | $9.17 | $8.93 | $8.94 | $8.57 | 677,800 |
| 2018-12-07 | $8.94 | $9.14 | $8.94 | $9.05 | $8.67 | 816,310 |
| 2018-12-06 | $9.19 | $9.19 | $8.92 | $8.95 | $8.58 | 1,496,240 |
| 2018-12-05 | $9.03 | $9.25 | $8.98 | $9.24 | $8.86 | 2,411,330 |
| 2018-12-04 | $9.31 | $9.40 | $9.10 | $9.20 | $8.82 | 1,151,600 |
| 2018-12-03 | $9.02 | $9.39 | $9.02 | $9.31 | $8.92 | 2,117,270 |
| 2018-11-30 | $8.96 | $8.99 | $8.80 | $8.92 | $8.55 | 1,055,440 |
| 2018-11-29 | $9.30 | $9.36 | $8.99 | $9.00 | $8.63 | 2,041,450 |
| 2018-11-28 | $8.88 | $9.29 | $8.66 | $9.26 | $8.87 | 2,038,100 |
| 2018-11-27 | $8.99 | $8.99 | $8.72 | $8.73 | $8.37 | 1,478,800 |
| 2018-11-26 | $8.93 | $9.07 | $8.68 | $8.86 | $8.49 | 2,005,400 |
| 2018-11-23 | $9.04 | $9.16 | $8.75 | $8.82 | $8.45 | 2,541,700 |
| 2018-11-22 | $9.31 | $9.32 | $9.04 | $9.12 | $8.74 | 1,051,550 |
| 2018-11-21 | $8.92 | $9.24 | $8.90 | $9.18 | $8.80 | 1,075,300 |
| 2018-11-20 | $9.36 | $9.36 | $8.98 | $8.99 | $8.62 | 1,475,900 |
| 2018-11-19 | $9.44 | $9.47 | $9.16 | $9.36 | $8.97 | 2,370,870 |
| 2018-11-16 | $9.23 | $9.54 | $9.23 | $9.49 | $9.10 | 2,315,300 |
| 2018-11-15 | $9.29 | $9.39 | $9.05 | $9.23 | $8.85 | 1,533,700 |
| 2018-11-14 | $8.90 | $9.65 | $8.88 | $9.24 | $8.86 | 5,789,930 |
| 2018-11-13 | $8.50 | $8.96 | $8.46 | $8.83 | $8.46 | 4,610,770 |
| 2018-11-12 | $8.21 | $8.75 | $8.13 | $8.55 | $8.19 | 5,730,510 |
| 2018-11-09 | $8.20 | $8.28 | $8.11 | $8.16 | $7.82 | 2,654,900 |
| 2018-11-08 | $8.41 | $8.52 | $8.18 | $8.23 | $7.89 | 4,140,560 |
| 2018-11-07 | $8.58 | $8.63 | $8.37 | $8.38 | $8.03 | 3,686,540 |
| 2018-11-06 | $8.58 | $8.63 | $8.46 | $8.58 | $8.22 | 2,057,810 |
| 2018-11-05 | $8.75 | $8.95 | $8.59 | $8.63 | $8.27 | 5,259,430 |
| 2018-11-02 | $8.17 | $8.62 | $8.02 | $8.62 | $8.26 | 5,655,460 |
| 2018-11-01 | $7.87 | $7.95 | $7.77 | $7.84 | $7.51 | 3,048,940 |
| 2018-10-31 | $7.68 | $7.79 | $7.57 | $7.77 | $7.45 | 2,857,800 |
| 2018-10-30 | $7.45 | $7.76 | $7.35 | $7.60 | $7.28 | 2,968,900 |
| 2018-10-29 | $7.50 | $7.63 | $7.38 | $7.56 | $7.25 | 1,632,820 |
| 2018-10-26 | $7.55 | $7.69 | $7.51 | $7.57 | $7.26 | 1,886,200 |
| 2018-10-25 | $7.19 | $7.59 | $7.00 | $7.55 | $7.24 | 3,835,930 |
| 2018-10-24 | $7.55 | $7.71 | $7.48 | $7.48 | $7.17 | 5,496,100 |
| 2018-10-23 | $7.72 | $7.90 | $7.60 | $7.70 | $7.38 | 8,626,770 |
| 2018-10-22 | $7.61 | $7.99 | $7.51 | $7.69 | $7.37 | 11,922,880 |
| 2018-10-19 | $7.47 | $7.66 | $7.27 | $7.60 | $7.28 | 5,341,560 |
| 2018-10-18 | $7.78 | $7.81 | $7.38 | $7.49 | $7.18 | 3,016,430 |
| 2018-10-17 | $8.05 | $8.18 | $7.70 | $7.91 | $7.58 | 1,643,600 |
| 2018-10-16 | $8.19 | $8.23 | $7.85 | $8.00 | $7.67 | 1,697,500 |
| 2018-10-15 | $8.18 | $8.33 | $8.13 | $8.19 | $7.85 | 1,639,500 |
| 2018-10-12 | $8.25 | $8.25 | $7.65 | $8.15 | $7.81 | 4,177,070 |
| 2018-10-11 | $8.98 | $8.98 | $8.21 | $8.25 | $7.91 | 5,041,370 |
| 2018-10-10 | $9.16 | $9.28 | $8.99 | $9.12 | $8.74 | 4,269,600 |
| 2018-10-09 | $9.27 | $9.35 | $9.12 | $9.17 | $8.79 | 1,586,200 |
| 2018-10-08 | $9.45 | $9.45 | $9.17 | $9.27 | $8.88 | 1,265,600 |
| 2018-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
| 2018-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
| 2018-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
| 2018-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
| 2018-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.20 | 0 |
| 2018-09-28 | $9.53 | $9.68 | $9.53 | $9.60 | $9.20 | 1,324,790 |
| 2018-09-27 | $9.89 | $9.96 | $9.45 | $9.45 | $9.06 | 2,463,900 |
| 2018-09-26 | $9.91 | $10.01 | $9.85 | $9.90 | $9.49 | 1,099,240 |
| 2018-09-25 | $10.18 | $10.18 | $9.82 | $9.92 | $9.51 | 1,639,900 |
| 2018-09-24 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2018-09-21 | $9.79 | $10.30 | $9.78 | $10.25 | $9.82 | 1,841,330 |
| 2018-09-20 | $9.87 | $9.93 | $9.78 | $9.81 | $9.40 | 575,300 |
| 2018-09-19 | $9.64 | $9.92 | $9.64 | $9.85 | $9.44 | 1,482,250 |
| 2018-09-18 | $9.63 | $9.70 | $9.55 | $9.68 | $9.28 | 1,316,170 |
| 2018-09-17 | $9.42 | $9.71 | $9.41 | $9.62 | $9.22 | 1,914,500 |
| 2018-09-14 | $9.70 | $9.75 | $9.63 | $9.67 | $9.27 | 1,741,830 |
| 2018-09-13 | $9.61 | $9.78 | $9.61 | $9.70 | $9.30 | 3,485,240 |
| 2018-09-12 | $9.60 | $9.67 | $9.52 | $9.61 | $9.21 | 1,298,580 |
| 2018-09-11 | $10.09 | $10.18 | $9.45 | $9.58 | $9.18 | 3,800,440 |
| 2018-09-10 | $10.64 | $10.64 | $10.00 | $10.10 | $9.68 | 1,261,980 |
| 2018-09-07 | $10.36 | $10.84 | $10.30 | $10.60 | $10.16 | 4,339,020 |
| 2018-09-06 | $10.38 | $10.50 | $9.91 | $10.42 | $9.99 | 4,408,510 |
| 2018-09-05 | $10.35 | $10.59 | $10.33 | $10.40 | $9.97 | 1,179,660 |
| 2018-09-04 | $10.34 | $10.45 | $10.15 | $10.36 | $9.93 | 1,027,170 |
| 2018-09-03 | $10.40 | $10.55 | $10.16 | $10.29 | $9.86 | 1,573,840 |
| 2018-08-31 | $10.35 | $10.68 | $10.29 | $10.55 | $10.11 | 2,164,790 |
| 2018-08-30 | $10.50 | $10.50 | $10.21 | $10.36 | $9.93 | 1,550,260 |
| 2018-08-29 | $10.68 | $10.68 | $10.42 | $10.49 | $10.05 | 1,920,160 |
| 2018-08-28 | $10.86 | $10.91 | $10.56 | $10.73 | $10.28 | 2,574,620 |
| 2018-08-27 | $10.53 | $10.85 | $10.48 | $10.85 | $10.40 | 1,754,380 |
| 2018-08-24 | $10.66 | $10.77 | $10.49 | $10.50 | $10.06 | 1,415,800 |
| 2018-08-23 | $10.94 | $10.94 | $10.63 | $10.72 | $10.27 | 2,091,430 |
| 2018-08-22 | $10.93 | $11.15 | $10.82 | $10.85 | $10.40 | 1,724,010 |
| 2018-08-21 | $10.95 | $11.11 | $10.62 | $11.00 | $10.54 | 3,271,550 |
| 2018-08-20 | $10.90 | $10.94 | $10.70 | $10.87 | $10.42 | 706,700 |
| 2018-08-17 | $11.10 | $11.18 | $10.65 | $10.87 | $10.42 | 2,019,580 |
| 2018-08-16 | $11.00 | $11.35 | $10.91 | $11.02 | $10.56 | 3,976,590 |
| 2018-08-15 | $11.01 | $11.12 | $10.80 | $11.11 | $10.65 | 2,416,400 |
| 2018-08-14 | $11.18 | $11.22 | $10.99 | $11.03 | $10.57 | 966,100 |
| 2018-08-13 | $11.01 | $11.16 | $10.93 | $11.16 | $10.70 | 1,463,600 |
| 2018-08-10 | $10.92 | $11.27 | $10.92 | $11.15 | $10.69 | 2,548,210 |
| 2018-08-09 | $10.47 | $11.25 | $10.32 | $11.07 | $10.61 | 4,227,540 |
| 2018-08-08 | $10.50 | $10.60 | $10.39 | $10.55 | $10.11 | 2,504,530 |
| 2018-08-07 | $10.26 | $10.55 | $10.20 | $10.49 | $10.05 | 2,447,030 |
| 2018-08-06 | $10.75 | $10.82 | $10.15 | $10.24 | $9.81 | 2,323,400 |
| 2018-08-03 | $10.83 | $11.30 | $10.63 | $10.93 | $10.48 | 2,782,300 |
| 2018-08-02 | $10.80 | $10.96 | $10.37 | $10.85 | $10.40 | 1,574,100 |
| 2018-08-01 | $10.95 | $11.06 | $10.80 | $10.88 | $10.43 | 1,139,380 |
| 2018-07-31 | $10.92 | $11.07 | $10.80 | $10.87 | $10.42 | 1,884,620 |
| 2018-07-30 | $11.00 | $11.09 | $10.92 | $11.03 | $10.57 | 1,804,600 |
| 2018-07-27 | $11.05 | $11.14 | $10.97 | $11.05 | $10.59 | 1,329,100 |
| 2018-07-26 | $11.20 | $11.33 | $11.00 | $11.03 | $10.57 | 2,851,140 |
| 2018-07-25 | $11.17 | $11.33 | $11.13 | $11.28 | $10.81 | 2,366,480 |
| 2018-07-24 | $11.35 | $11.44 | $11.03 | $11.28 | $10.81 | 4,314,860 |
| 2018-07-23 | $10.60 | $11.48 | $10.50 | $11.18 | $10.72 | 8,579,510 |
| 2018-07-20 | $9.83 | $10.48 | $9.83 | $10.45 | $10.02 | 4,635,370 |
| 2018-07-19 | $9.76 | $9.81 | $9.70 | $9.79 | $9.38 | 962,300 |
| 2018-07-18 | $9.90 | $9.96 | $9.73 | $9.79 | $9.38 | 1,776,900 |
| 2018-07-17 | $10.12 | $10.15 | $9.81 | $9.91 | $9.50 | 1,647,010 |
| 2018-07-16 | $10.19 | $10.25 | $10.06 | $10.20 | $9.78 | 1,047,200 |
| 2018-07-13 | $10.32 | $10.36 | $10.15 | $10.23 | $9.80 | 1,657,400 |
| 2018-07-12 | $10.05 | $10.32 | $10.05 | $10.26 | $9.83 | 1,695,700 |
| 2018-07-11 | $10.14 | $10.21 | $10.02 | $10.16 | $9.74 | 1,790,000 |
| 2018-07-10 | $10.39 | $10.39 | $10.23 | $10.34 | $9.91 | 2,796,800 |
| 2018-07-09 | $10.20 | $10.28 | $10.12 | $10.21 | $9.79 | 1,929,440 |
| 2018-07-06 | $10.16 | $10.38 | $10.04 | $10.22 | $9.80 | 3,896,140 |
| 2018-07-05 | $9.90 | $10.17 | $9.61 | $10.17 | $9.75 | 3,203,500 |
| 2018-07-04 | $10.08 | $10.08 | $9.78 | $9.90 | $9.49 | 513,600 |
| 2018-07-03 | $10.02 | $10.10 | $9.96 | $10.09 | $9.67 | 508,400 |
| 2018-07-02 | $10.12 | $10.23 | $9.88 | $10.09 | $9.67 | 1,038,400 |
| 2018-06-29 | $10.01 | $10.23 | $10.01 | $10.19 | $9.77 | 1,823,800 |
| 2018-06-28 | $9.88 | $10.30 | $9.88 | $10.10 | $9.68 | 1,333,300 |
| 2018-06-27 | $9.90 | $10.20 | $9.78 | $10.00 | $9.58 | 2,789,000 |
| 2018-06-26 | $9.72 | $9.98 | $9.71 | $9.90 | $9.49 | 430,810 |
| 2018-06-25 | $9.92 | $10.02 | $9.82 | $9.89 | $9.48 | 410,030 |
| 2018-06-22 | $9.85 | $9.98 | $9.70 | $9.91 | $9.50 | 508,460 |
| 2018-06-21 | $9.88 | $10.00 | $9.79 | $9.87 | $9.46 | 1,320,110 |
| 2018-06-20 | $9.58 | $9.94 | $9.57 | $9.88 | $9.47 | 948,950 |
| 2018-06-19 | $10.00 | $10.01 | $9.50 | $9.75 | $9.34 | 2,250,000 |
| 2018-06-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.66 | 0 |
| 2018-06-15 | $10.11 | $10.17 | $9.97 | $10.08 | $9.66 | 973,570 |
| 2018-06-14 | $10.16 | $10.19 | $10.10 | $10.17 | $9.75 | 366,500 |
| 2018-06-13 | $10.14 | $10.27 | $10.11 | $10.18 | $9.76 | 530,800 |
| 2018-06-12 | $10.17 | $10.28 | $10.01 | $10.24 | $9.81 | 762,990 |
| 2018-06-11 | $10.09 | $10.20 | $9.95 | $10.17 | $9.75 | 763,900 |
| 2018-06-08 | $10.16 | $10.16 | $9.99 | $10.09 | $9.67 | 642,000 |
| 2018-06-07 | $10.21 | $10.33 | $10.15 | $10.16 | $9.74 | 447,830 |
| 2018-06-06 | $10.35 | $10.36 | $10.23 | $10.26 | $9.83 | 424,000 |
| 2018-06-05 | $10.33 | $10.41 | $10.28 | $10.35 | $9.92 | 333,330 |
| 2018-06-04 | $10.39 | $10.40 | $10.26 | $10.26 | $9.83 | 389,700 |
| 2018-06-01 | $10.30 | $10.42 | $10.28 | $10.36 | $9.93 | 459,300 |
| 2018-05-31 | $10.11 | $10.50 | $10.11 | $10.44 | $10.01 | 908,950 |
| 2018-05-30 | $10.39 | $10.39 | $9.98 | $10.32 | $9.89 | 1,911,400 |
| 2018-05-29 | $10.80 | $10.80 | $10.20 | $10.49 | $10.05 | 1,306,200 |
| 2018-05-28 | $10.81 | $10.81 | $10.00 | $10.62 | $10.18 | 784,600 |
| 2018-05-25 | $10.89 | $10.89 | $10.66 | $10.77 | $10.32 | 496,300 |
| 2018-05-24 | $10.66 | $10.74 | $10.60 | $10.73 | $10.28 | 488,600 |
| 2018-05-23 | $10.90 | $10.96 | $10.58 | $10.74 | $10.29 | 1,022,390 |
| 2018-05-22 | $10.93 | $10.93 | $10.78 | $10.89 | $10.44 | 616,250 |
| 2018-05-21 | $10.84 | $10.98 | $10.78 | $10.91 | $10.46 | 896,960 |
| 2018-05-18 | $10.60 | $10.92 | $10.50 | $10.84 | $10.39 | 1,212,380 |
| 2018-05-17 | $10.77 | $10.79 | $10.51 | $10.65 | $10.11 | 593,940 |
| 2018-05-16 | $10.51 | $10.76 | $10.41 | $10.70 | $10.16 | 1,353,540 |
| 2018-05-15 | $10.38 | $10.60 | $10.29 | $10.55 | $10.02 | 802,340 |
| 2018-05-14 | $10.50 | $10.50 | $10.31 | $10.43 | $9.90 | 1,018,960 |
| 2018-05-11 | $10.57 | $10.59 | $10.38 | $10.47 | $9.94 | 576,920 |
| 2018-05-10 | $10.60 | $10.60 | $10.46 | $10.57 | $10.04 | 585,780 |
| 2018-05-09 | $10.66 | $10.68 | $10.47 | $10.59 | $10.06 | 633,440 |
| 2018-05-08 | $10.44 | $10.69 | $10.44 | $10.64 | $10.10 | 642,860 |
| 2018-05-07 | $10.36 | $10.55 | $10.36 | $10.55 | $10.02 | 668,800 |
| 2018-05-04 | $10.16 | $10.40 | $10.16 | $10.38 | $9.86 | 1,419,900 |
| 2018-05-03 | $10.29 | $10.29 | $10.11 | $10.25 | $9.73 | 976,750 |
| 2018-05-02 | $10.38 | $10.40 | $10.11 | $10.30 | $9.78 | 1,363,620 |
| 2018-05-01 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 0 |
| 2018-04-30 | $10.38 | $10.38 | $10.38 | $10.38 | $9.86 | 0 |
| 2018-04-27 | $10.13 | $10.54 | $10.13 | $10.38 | $9.86 | 2,090,670 |
| 2018-04-26 | $10.24 | $10.24 | $10.10 | $10.15 | $9.64 | 899,180 |
| 2018-04-25 | $10.22 | $10.27 | $10.10 | $10.20 | $9.69 | 499,420 |
| 2018-04-24 | $10.18 | $10.29 | $10.13 | $10.29 | $9.77 | 931,820 |
| 2018-04-23 | $10.35 | $10.35 | $10.04 | $10.18 | $9.67 | 1,224,740 |
| 2018-04-20 | $10.50 | $10.55 | $10.23 | $10.28 | $9.76 | 822,100 |
| 2018-04-19 | $10.79 | $10.79 | $10.42 | $10.50 | $9.97 | 3,416,760 |
| 2018-04-18 | $10.97 | $11.09 | $10.03 | $11.00 | $10.45 | 1,664,860 |
| 2018-04-17 | $11.12 | $11.13 | $10.93 | $11.00 | $10.45 | 1,406,400 |
| 2018-04-16 | $11.22 | $11.22 | $10.91 | $11.13 | $10.57 | 788,400 |
| 2018-04-13 | $11.30 | $11.30 | $11.08 | $11.22 | $10.66 | 709,060 |
| 2018-04-12 | $11.22 | $11.29 | $11.22 | $11.27 | $10.70 | 627,980 |
| 2018-04-11 | $11.26 | $11.32 | $11.19 | $11.28 | $10.71 | 1,162,100 |
| 2018-04-10 | $11.13 | $11.32 | $11.01 | $11.24 | $10.67 | 1,374,700 |
| 2018-04-09 | $10.95 | $11.23 | $10.81 | $11.18 | $10.62 | 2,096,540 |
| 2018-04-06 | $11.08 | $11.08 | $11.08 | $11.08 | $10.52 | 0 |
| 2018-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.52 | 0 |
| 2018-04-04 | $11.10 | $11.15 | $10.97 | $11.08 | $10.52 | 1,681,240 |
| 2018-04-03 | $11.20 | $11.25 | $11.05 | $11.15 | $10.59 | 1,999,200 |
| 2018-04-02 | $11.50 | $11.60 | $11.28 | $11.40 | $10.83 | 3,287,900 |
| 2018-03-30 | $11.07 | $11.54 | $11.07 | $11.50 | $10.92 | 2,116,740 |
| 2018-03-29 | $10.91 | $11.16 | $10.88 | $11.15 | $10.59 | 995,860 |
| 2018-03-28 | $10.96 | $11.07 | $10.81 | $10.96 | $10.41 | 764,300 |
| 2018-03-27 | $10.94 | $11.14 | $10.90 | $11.08 | $10.52 | 1,885,700 |
| 2018-03-26 | $10.88 | $10.96 | $10.55 | $10.96 | $10.41 | 2,601,200 |
| 2018-03-23 | $11.23 | $11.23 | $10.50 | $10.98 | $10.43 | 2,792,540 |
| 2018-03-22 | $11.41 | $11.58 | $11.25 | $11.35 | $10.78 | 1,425,500 |
| 2018-03-21 | $11.81 | $11.81 | $11.46 | $11.46 | $10.88 | 1,499,100 |
| 2018-03-20 | $11.63 | $11.83 | $11.60 | $11.73 | $11.14 | 1,499,220 |
| 2018-03-19 | $11.70 | $11.83 | $11.60 | $11.73 | $11.14 | 1,861,000 |
| 2018-03-16 | $11.86 | $11.97 | $11.65 | $11.71 | $11.12 | 1,868,800 |
| 2018-03-15 | $11.75 | $11.98 | $11.61 | $11.92 | $11.32 | 3,659,300 |
| 2018-03-14 | $11.85 | $11.86 | $11.64 | $11.69 | $11.10 | 1,691,400 |
| 2018-03-13 | $11.70 | $11.90 | $11.68 | $11.71 | $11.12 | 1,653,540 |
| 2018-03-12 | $11.72 | $11.75 | $11.54 | $11.73 | $11.14 | 2,387,030 |
| 2018-03-09 | $11.35 | $11.65 | $11.28 | $11.61 | $11.03 | 2,028,220 |
| 2018-03-08 | $11.25 | $11.40 | $11.21 | $11.37 | $10.80 | 1,256,020 |
| 2018-03-07 | $11.48 | $11.59 | $11.29 | $11.35 | $10.78 | 1,496,650 |
| 2018-03-06 | $11.26 | $11.63 | $11.19 | $11.52 | $10.94 | 2,491,240 |
| 2018-03-05 | $11.26 | $11.43 | $11.09 | $11.26 | $10.69 | 2,455,700 |
| 2018-03-02 | $11.28 | $11.51 | $11.19 | $11.37 | $10.80 | 1,436,200 |
| 2018-03-01 | $11.38 | $11.52 | $11.29 | $11.37 | $10.80 | 1,439,330 |
| 2018-02-28 | $11.41 | $11.52 | $11.36 | $11.38 | $10.81 | 1,279,300 |
| 2018-02-27 | $11.51 | $11.61 | $11.48 | $11.52 | $10.94 | 1,356,820 |
| 2018-02-26 | $11.50 | $11.77 | $11.44 | $11.64 | $11.05 | 4,763,430 |
| 2018-02-23 | $11.55 | $11.60 | $11.38 | $11.44 | $10.86 | 667,300 |
| 2018-02-22 | $11.50 | $11.66 | $11.27 | $11.55 | $10.97 | 1,721,140 |
| 2018-02-21 | $11.33 | $11.33 | $11.33 | $11.33 | $10.76 | 0 |
| 2018-02-20 | $11.33 | $11.33 | $11.33 | $11.33 | $10.76 | 0 |
| 2018-02-19 | $11.33 | $11.33 | $11.33 | $11.33 | $10.76 | 0 |
| 2018-02-16 | $11.33 | $11.33 | $11.33 | $11.33 | $10.76 | 0 |
| 2018-02-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.76 | 0 |
| 2018-02-14 | $11.32 | $11.44 | $11.25 | $11.33 | $10.76 | 750,040 |
| 2018-02-13 | $10.90 | $11.49 | $10.85 | $11.44 | $10.86 | 3,231,500 |
| 2018-02-12 | $10.71 | $11.11 | $10.62 | $11.00 | $10.45 | 2,268,760 |
| 2018-02-09 | $10.51 | $10.77 | $10.40 | $10.58 | $10.05 | 2,543,000 |
| 2018-02-08 | $10.52 | $11.26 | $10.41 | $10.86 | $10.31 | 3,938,710 |
| 2018-02-07 | $10.27 | $10.56 | $10.11 | $10.34 | $9.82 | 2,685,180 |
| 2018-02-06 | $10.32 | $10.38 | $10.05 | $10.17 | $9.66 | 2,404,510 |
| 2018-02-05 | $10.30 | $10.58 | $10.10 | $10.43 | $9.90 | 3,344,070 |
| 2018-02-02 | $10.52 | $10.74 | $10.09 | $10.35 | $9.83 | 7,047,380 |
| 2018-02-01 | $11.10 | $11.10 | $9.88 | $10.80 | $10.26 | 7,022,300 |
| 2018-01-31 | $11.90 | $11.91 | $10.71 | $10.98 | $10.43 | 7,657,600 |
| 2018-01-30 | $12.02 | $12.14 | $11.88 | $11.90 | $11.30 | 1,878,020 |
| 2018-01-29 | $12.15 | $12.30 | $11.98 | $12.08 | $11.47 | 1,948,720 |
| 2018-01-26 | $12.26 | $12.28 | $12.15 | $12.17 | $11.56 | 2,232,600 |
| 2018-01-25 | $12.29 | $12.33 | $12.19 | $12.29 | $11.67 | 2,351,500 |
| 2018-01-24 | $12.30 | $12.37 | $12.10 | $12.34 | $11.72 | 4,465,230 |
| 2018-01-23 | $12.81 | $12.90 | $12.24 | $12.33 | $11.71 | 7,865,110 |
| 2018-01-22 | $13.06 | $13.10 | $12.64 | $12.90 | $12.25 | 5,363,850 |
| 2018-01-19 | $13.36 | $13.40 | $13.17 | $13.31 | $12.64 | 1,157,120 |
| 2018-01-18 | $13.36 | $13.56 | $13.27 | $13.35 | $12.68 | 1,242,900 |
| 2018-01-17 | $13.66 | $13.84 | $13.23 | $13.30 | $12.63 | 3,135,950 |
| 2018-01-16 | $13.46 | $14.12 | $13.45 | $13.74 | $13.05 | 3,556,880 |
| 2018-01-15 | $13.57 | $13.69 | $13.20 | $13.35 | $12.68 | 2,198,780 |
| 2018-01-12 | $13.64 | $13.88 | $13.55 | $13.64 | $12.95 | 1,428,480 |
| 2018-01-11 | $13.77 | $13.86 | $13.52 | $13.64 | $12.95 | 2,296,670 |
| 2018-01-10 | $13.95 | $14.17 | $13.60 | $13.77 | $13.08 | 3,053,780 |
| 2018-01-09 | $14.15 | $14.36 | $13.80 | $13.99 | $13.29 | 3,255,930 |
| 2018-01-08 | $13.99 | $14.55 | $13.91 | $14.28 | $13.56 | 5,577,350 |
| 2018-01-05 | $14.15 | $14.19 | $13.86 | $13.98 | $13.28 | 2,908,370 |
| 2018-01-04 | $13.88 | $14.23 | $13.88 | $14.02 | $13.31 | 4,046,600 |
| 2018-01-03 | $13.58 | $14.26 | $13.50 | $14.07 | $13.36 | 6,978,870 |
| 2018-01-02 | $13.00 | $13.70 | $13.00 | $13.63 | $12.94 | 5,126,200 |
| 2018-01-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.38 | 0 |
| 2017-12-29 | $12.86 | $13.12 | $12.76 | $13.04 | $12.38 | 1,597,110 |
| 2017-12-28 | $12.87 | $13.00 | $12.78 | $12.84 | $12.19 | 1,378,900 |
| 2017-12-27 | $12.93 | $13.03 | $12.83 | $12.90 | $12.25 | 1,476,940 |
| 2017-12-26 | $13.11 | $13.13 | $12.74 | $12.92 | $12.27 | 2,274,650 |
| 2017-12-25 | $13.01 | $13.27 | $13.01 | $13.10 | $12.44 | 1,883,060 |
| 2017-12-22 | $13.26 | $13.42 | $12.96 | $13.08 | $12.42 | 3,032,260 |
| 2017-12-21 | $12.58 | $13.45 | $12.57 | $13.28 | $12.61 | 6,616,300 |
| 2017-12-20 | $12.42 | $12.85 | $12.30 | $12.63 | $11.99 | 2,374,460 |
| 2017-12-19 | $12.29 | $12.64 | $12.29 | $12.42 | $11.79 | 1,273,620 |
| 2017-12-18 | $12.55 | $12.77 | $12.27 | $12.30 | $11.68 | 1,488,220 |
| 2017-12-15 | $12.86 | $12.93 | $12.56 | $12.56 | $11.93 | 979,920 |
| 2017-12-14 | $12.90 | $12.97 | $12.79 | $12.93 | $12.28 | 823,300 |
| 2017-12-13 | $12.99 | $12.99 | $12.80 | $12.90 | $12.25 | 965,690 |
| 2017-12-12 | $13.15 | $13.21 | $12.96 | $12.96 | $12.31 | 1,012,600 |
| 2017-12-11 | $13.06 | $13.19 | $12.92 | $13.19 | $12.53 | 1,716,100 |
| 2017-12-08 | $13.12 | $13.19 | $12.97 | $13.05 | $12.39 | 1,559,400 |
| 2017-12-07 | $12.70 | $13.20 | $12.66 | $13.05 | $12.39 | 4,306,380 |
| 2017-12-06 | $12.51 | $12.70 | $12.38 | $12.70 | $12.06 | 951,200 |
| 2017-12-05 | $12.73 | $12.80 | $12.35 | $12.51 | $11.88 | 1,258,930 |
| 2017-12-04 | $12.60 | $13.10 | $12.53 | $12.73 | $12.09 | 2,971,220 |
| 2017-12-01 | $12.42 | $12.73 | $12.22 | $12.71 | $12.07 | 2,880,500 |
| 2017-11-30 | $12.54 | $12.54 | $12.30 | $12.37 | $11.75 | 1,632,830 |
| 2017-11-29 | $12.49 | $12.57 | $12.35 | $12.50 | $11.87 | 2,392,900 |
| 2017-11-28 | $12.33 | $12.53 | $12.31 | $12.49 | $11.86 | 1,230,900 |
| 2017-11-27 | $12.61 | $12.76 | $12.31 | $12.41 | $11.79 | 1,409,790 |
| 2017-11-24 | $13.05 | $13.05 | $12.51 | $12.60 | $11.97 | 2,936,490 |
| 2017-11-23 | $13.20 | $13.23 | $13.00 | $13.03 | $12.37 | 1,519,770 |
| 2017-11-22 | $13.56 | $13.56 | $13.11 | $13.22 | $12.55 | 2,185,010 |
| 2017-11-21 | $13.67 | $13.80 | $13.26 | $13.55 | $12.87 | 2,361,170 |
| 2017-11-20 | $13.23 | $13.98 | $12.94 | $13.72 | $13.03 | 2,796,730 |
| 2017-11-17 | $13.68 | $13.99 | $13.32 | $13.50 | $12.82 | 3,942,200 |
| 2017-11-16 | $13.58 | $14.15 | $13.57 | $13.68 | $12.99 | 5,105,300 |
| 2017-11-15 | $13.19 | $13.66 | $13.19 | $13.59 | $12.91 | 3,620,100 |
| 2017-11-14 | $13.65 | $13.65 | $13.14 | $13.18 | $12.52 | 3,214,030 |
| 2017-11-13 | $13.63 | $13.76 | $13.51 | $13.67 | $12.98 | 3,021,800 |
| 2017-11-10 | $13.51 | $13.78 | $13.44 | $13.74 | $13.05 | 2,552,100 |
| 2017-11-09 | $13.68 | $13.75 | $13.53 | $13.63 | $12.94 | 1,659,030 |
| 2017-11-08 | $13.78 | $13.83 | $13.59 | $13.68 | $12.99 | 2,196,680 |
| 2017-11-07 | $13.82 | $13.87 | $13.54 | $13.82 | $13.12 | 2,597,200 |
| 2017-11-06 | $13.80 | $13.96 | $13.61 | $13.82 | $13.12 | 1,995,270 |
| 2017-11-03 | $14.20 | $14.20 | $13.78 | $13.87 | $13.17 | 2,977,350 |
| 2017-11-02 | $14.11 | $14.48 | $14.10 | $14.19 | $13.48 | 4,482,400 |
| 2017-11-01 | $13.56 | $14.58 | $13.56 | $14.17 | $13.46 | 4,824,000 |
| 2017-10-31 | $13.60 | $13.81 | $13.48 | $13.63 | $12.94 | 2,035,180 |
| 2017-10-30 | $13.76 | $13.88 | $13.17 | $13.79 | $13.10 | 3,140,670 |
| 2017-10-27 | $13.68 | $13.89 | $13.63 | $13.78 | $13.09 | 2,559,680 |
| 2017-10-26 | $13.62 | $13.84 | $13.42 | $13.78 | $13.09 | 3,569,870 |
| 2017-10-25 | $13.55 | $13.81 | $13.55 | $13.62 | $12.93 | 2,987,900 |
| 2017-10-24 | $13.42 | $13.75 | $13.26 | $13.64 | $12.95 | 4,986,560 |
| 2017-10-23 | $12.98 | $13.44 | $12.98 | $13.38 | $12.71 | 4,103,440 |
| 2017-10-20 | $12.87 | $13.04 | $12.85 | $12.98 | $12.33 | 1,278,800 |
| 2017-10-19 | $12.92 | $13.03 | $12.83 | $12.90 | $12.25 | 1,603,800 |
| 2017-10-18 | $13.00 | $13.09 | $12.88 | $12.92 | $12.27 | 1,962,400 |
| 2017-10-17 | $13.00 | $13.09 | $12.73 | $13.00 | $12.35 | 2,292,510 |
| 2017-10-16 | $13.27 | $13.29 | $12.89 | $13.00 | $12.35 | 4,909,760 |
| 2017-10-13 | $13.24 | $13.38 | $13.17 | $13.30 | $12.63 | 3,643,290 |
| 2017-10-12 | $13.38 | $13.46 | $13.29 | $13.35 | $12.68 | 2,746,230 |
| 2017-10-11 | $13.51 | $13.51 | $13.22 | $13.39 | $12.72 | 3,486,850 |
| 2017-10-10 | $13.33 | $13.47 | $13.32 | $13.47 | $12.79 | 3,160,900 |
| 2017-10-09 | $13.28 | $13.45 | $13.23 | $13.33 | $12.66 | 4,045,420 |
| 2017-10-06 | $13.18 | $13.18 | $13.18 | $13.18 | $12.52 | 0 |
| 2017-10-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.52 | 0 |
| 2017-10-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.52 | 0 |
| 2017-10-03 | $13.18 | $13.18 | $13.18 | $13.18 | $12.52 | 0 |
| 2017-10-02 | $13.18 | $13.18 | $13.18 | $13.18 | $12.52 | 0 |
| 2017-09-29 | $13.01 | $13.28 | $13.01 | $13.18 | $12.52 | 3,422,450 |
| 2017-09-28 | $13.35 | $13.55 | $12.99 | $13.03 | $12.37 | 8,019,090 |
| 2017-09-27 | $13.51 | $13.63 | $13.23 | $13.38 | $12.71 | 3,917,300 |
| 2017-09-26 | $28.19 | $28.47 | $26.90 | $27.02 | $12.83 | 2,976,800 |
| 2017-09-25 | $28.90 | $28.90 | $27.62 | $28.35 | $13.46 | 2,817,210 |
| 2017-09-22 | $29.29 | $29.45 | $28.54 | $29.00 | $13.77 | 2,441,470 |
| 2017-09-21 | $29.30 | $29.87 | $29.07 | $29.50 | $14.01 | 3,242,260 |
| 2017-09-20 | $29.22 | $29.32 | $28.84 | $29.30 | $13.91 | 2,857,660 |
| 2017-09-19 | $29.64 | $29.74 | $28.69 | $28.95 | $13.75 | 2,775,510 |
| 2017-09-18 | $29.58 | $29.78 | $29.21 | $29.59 | $14.05 | 1,682,550 |
| 2017-09-15 | $29.66 | $29.96 | $29.15 | $29.50 | $14.01 | 2,376,660 |
| 2017-09-14 | $30.09 | $30.22 | $29.52 | $29.65 | $14.08 | 2,533,810 |
| 2017-09-13 | $30.09 | $30.32 | $29.68 | $30.25 | $14.36 | 2,493,300 |
| 2017-09-12 | $30.46 | $30.85 | $29.86 | $29.96 | $14.23 | 4,365,100 |
| 2017-09-11 | $29.48 | $30.88 | $29.40 | $30.70 | $14.58 | 6,295,240 |
| 2017-09-08 | $29.66 | $29.82 | $29.00 | $29.31 | $13.92 | 3,700,400 |
| 2017-09-07 | $29.78 | $30.66 | $29.38 | $29.72 | $14.11 | 6,244,490 |
| 2017-09-06 | $29.40 | $29.86 | $29.09 | $29.63 | $14.07 | 3,139,990 |
| 2017-09-05 | $29.43 | $29.87 | $28.93 | $29.55 | $14.03 | 3,078,350 |
| 2017-09-04 | $29.30 | $29.57 | $29.10 | $29.43 | $13.97 | 2,285,960 |
| 2017-09-01 | $29.69 | $29.69 | $29.14 | $29.36 | $13.94 | 3,340,170 |
| 2017-08-31 | $28.59 | $29.75 | $28.58 | $29.71 | $14.11 | 5,824,490 |
| 2017-08-30 | $29.00 | $29.11 | $28.28 | $28.56 | $13.56 | 5,268,150 |
| 2017-08-29 | $28.68 | $29.90 | $28.68 | $29.45 | $13.98 | 4,705,560 |
| 2017-08-28 | $27.68 | $29.00 | $27.60 | $28.76 | $13.66 | 3,940,030 |
| 2017-08-25 | $27.40 | $27.81 | $27.40 | $27.70 | $13.15 | 1,163,310 |
| 2017-08-24 | $27.43 | $27.70 | $27.35 | $27.39 | $13.01 | 914,570 |
| 2017-08-23 | $27.81 | $27.81 | $27.42 | $27.53 | $13.07 | 1,196,240 |
| 2017-08-22 | $27.76 | $28.10 | $27.65 | $27.82 | $13.21 | 1,426,900 |
| 2017-08-21 | $27.65 | $27.93 | $27.60 | $27.78 | $13.19 | 1,273,740 |
| 2017-08-18 | $27.50 | $28.30 | $27.43 | $27.71 | $13.16 | 2,087,540 |
| 2017-08-17 | $27.81 | $27.89 | $27.53 | $27.63 | $13.12 | 1,793,640 |
| 2017-08-16 | $27.68 | $28.04 | $27.51 | $27.90 | $13.25 | 2,677,180 |
| 2017-08-15 | $27.63 | $27.74 | $27.31 | $27.70 | $13.15 | 2,441,960 |
| 2017-08-14 | $26.62 | $27.58 | $26.62 | $27.50 | $13.06 | 2,445,630 |
| 2017-08-11 | $26.31 | $27.00 | $26.21 | $26.75 | $12.70 | 1,800,040 |
| 2017-08-10 | $26.88 | $27.12 | $26.41 | $26.52 | $12.59 | 1,429,200 |
| 2017-08-09 | $27.06 | $27.28 | $26.93 | $26.98 | $12.81 | 1,379,600 |
| 2017-08-08 | $26.78 | $27.30 | $26.68 | $27.19 | $12.91 | 1,576,630 |
| 2017-08-07 | $27.05 | $27.40 | $26.70 | $26.87 | $12.76 | 1,494,570 |
| 2017-08-04 | $27.13 | $27.34 | $26.89 | $27.01 | $12.83 | 1,360,700 |
| 2017-08-03 | $26.94 | $27.54 | $26.85 | $27.13 | $12.88 | 1,815,920 |
| 2017-08-02 | $27.53 | $27.61 | $26.91 | $26.98 | $12.81 | 2,606,700 |
| 2017-08-01 | $27.34 | $27.86 | $27.32 | $27.57 | $13.09 | 2,479,970 |
| 2017-07-31 | $27.56 | $27.60 | $27.15 | $27.50 | $13.06 | 2,680,480 |
| 2017-07-28 | $27.75 | $28.55 | $27.51 | $27.69 | $13.15 | 4,773,340 |
| 2017-07-27 | $26.20 | $28.00 | $26.20 | $27.66 | $13.13 | 5,484,270 |
| 2017-07-26 | $26.06 | $26.23 | $25.94 | $26.15 | $12.42 | 1,913,860 |
| 2017-07-25 | $25.97 | $26.30 | $25.89 | $26.06 | $12.37 | 2,639,490 |
| 2017-07-24 | $25.81 | $26.16 | $25.63 | $26.01 | $12.35 | 3,266,480 |
| 2017-07-21 | $26.64 | $26.64 | $25.72 | $25.80 | $12.25 | 7,600,920 |
| 2017-07-20 | $28.33 | $28.33 | $26.81 | $27.39 | $13.01 | 12,359,300 |
| 2017-07-19 | $25.40 | $25.95 | $25.36 | $25.75 | $12.23 | 1,410,040 |
| 2017-07-18 | $25.33 | $26.19 | $25.33 | $25.44 | $12.08 | 2,096,960 |
| 2017-07-17 | $26.60 | $26.61 | $25.06 | $25.90 | $12.30 | 5,230,360 |
| 2017-07-14 | $29.80 | $29.87 | $27.52 | $27.52 | $13.07 | 7,208,950 |
| 2017-07-13 | $31.33 | $31.33 | $30.44 | $30.58 | $14.52 | 2,751,710 |
| 2017-07-12 | $31.04 | $31.38 | $30.82 | $31.32 | $14.87 | 1,875,160 |
| 2017-07-11 | $31.19 | $31.88 | $31.03 | $31.21 | $14.82 | 1,929,400 |
| 2017-07-10 | $31.98 | $31.98 | $31.16 | $31.35 | $14.89 | 3,132,210 |
| 2017-07-07 | $30.81 | $32.50 | $30.32 | $32.10 | $15.24 | 5,159,530 |
| 2017-07-06 | $31.02 | $31.55 | $30.01 | $30.30 | $14.39 | 3,704,400 |
| 2017-07-05 | $31.35 | $31.38 | $30.97 | $31.37 | $14.90 | 1,765,880 |
| 2017-07-04 | $31.35 | $31.52 | $30.80 | $31.01 | $14.72 | 1,361,010 |
| 2017-07-03 | $29.80 | $31.55 | $29.80 | $31.43 | $14.92 | 3,519,340 |
| 2017-06-30 | $30.16 | $30.16 | $30.16 | $30.16 | $14.32 | 0 |
| 2017-06-29 | $30.16 | $30.16 | $30.16 | $30.16 | $14.32 | 0 |
| 2017-06-28 | $30.54 | $30.54 | $30.16 | $30.16 | $14.32 | 452,190 |
| 2017-06-27 | $30.37 | $30.62 | $30.26 | $30.54 | $14.50 | 1,317,810 |
| 2017-06-26 | $30.02 | $30.48 | $30.02 | $30.37 | $14.42 | 1,796,930 |
| 2017-06-23 | $31.47 | $31.47 | $29.75 | $30.30 | $14.39 | 4,502,030 |
| 2017-06-22 | $32.05 | $32.08 | $31.28 | $31.29 | $14.86 | 1,722,000 |
| 2017-06-21 | $32.27 | $32.29 | $31.38 | $32.25 | $15.31 | 2,023,230 |
| 2017-06-20 | $32.60 | $32.69 | $32.12 | $32.22 | $15.30 | 1,295,350 |
| 2017-06-19 | $32.51 | $32.68 | $32.37 | $32.51 | $15.44 | 529,000 |
| 2017-06-16 | $32.84 | $32.84 | $32.42 | $32.50 | $15.43 | 714,900 |
| 2017-06-15 | $32.46 | $32.90 | $32.41 | $32.83 | $15.59 | 1,236,830 |
| 2017-06-14 | $32.81 | $32.98 | $32.36 | $32.55 | $15.46 | 848,880 |
| 2017-06-13 | $32.99 | $33.20 | $32.27 | $32.90 | $15.62 | 994,900 |
| 2017-06-12 | $33.08 | $33.17 | $32.76 | $32.98 | $15.66 | 512,800 |
| 2017-06-09 | $33.90 | $33.90 | $33.06 | $33.33 | $15.83 | 904,380 |
| 2017-06-08 | $33.66 | $34.07 | $33.66 | $33.75 | $16.03 | 430,500 |
| 2017-06-07 | $32.86 | $34.18 | $32.74 | $34.02 | $16.15 | 1,151,180 |
| 2017-06-06 | $32.45 | $32.97 | $32.45 | $32.85 | $15.60 | 276,500 |
| 2017-06-05 | $32.67 | $33.25 | $32.32 | $32.77 | $15.56 | 523,200 |
| 2017-06-02 | $32.91 | $33.18 | $31.37 | $32.67 | $15.51 | 1,332,910 |
| 2017-06-01 | $34.28 | $34.28 | $32.83 | $32.94 | $15.64 | 400,130 |
| 2017-05-31 | $33.75 | $34.20 | $33.53 | $33.60 | $15.95 | 428,600 |
| 2017-05-30 | $33.61 | $33.61 | $33.61 | $33.61 | $15.96 | 0 |
| 2017-05-29 | $33.61 | $33.61 | $33.61 | $33.61 | $15.82 | 0 |
| 2017-05-26 | $33.31 | $33.79 | $32.70 | $33.61 | $15.82 | 872,470 |
| 2017-05-25 | $33.99 | $34.13 | $32.90 | $33.12 | $15.59 | 1,227,680 |
| 2017-05-24 | $34.20 | $34.30 | $33.53 | $33.89 | $15.95 | 476,630 |
| 2017-05-23 | $35.08 | $35.16 | $32.20 | $34.48 | $16.23 | 577,350 |
| 2017-05-22 | $35.54 | $36.07 | $34.88 | $35.45 | $16.68 | 687,480 |
| 2017-05-19 | $35.33 | $36.00 | $35.20 | $36.00 | $16.94 | 1,375,430 |
| 2017-05-18 | $35.10 | $35.85 | $35.10 | $35.69 | $16.80 | 1,743,210 |
| 2017-05-17 | $35.10 | $35.49 | $34.98 | $35.49 | $16.70 | 1,132,010 |
| 2017-05-16 | $34.80 | $35.50 | $34.51 | $35.40 | $16.66 | 861,150 |
| 2017-05-15 | $34.44 | $35.28 | $34.44 | $35.14 | $16.54 | 367,200 |
| 2017-05-12 | $34.16 | $35.05 | $34.16 | $34.97 | $16.46 | 1,303,950 |
| 2017-05-11 | $34.12 | $34.30 | $33.00 | $34.29 | $16.14 | 1,249,830 |
| 2017-05-10 | $35.18 | $35.22 | $34.20 | $34.34 | $16.16 | 1,041,310 |
| 2017-05-09 | $35.32 | $35.49 | $34.20 | $35.29 | $16.61 | 1,840,330 |
| 2017-05-08 | $36.02 | $36.02 | $35.50 | $35.59 | $16.75 | 802,970 |
| 2017-05-05 | $36.16 | $36.48 | $35.50 | $36.20 | $17.04 | 1,075,170 |
| 2017-05-04 | $36.50 | $36.57 | $36.27 | $36.33 | $17.10 | 760,880 |
| 2017-05-03 | $36.13 | $36.61 | $35.89 | $36.50 | $17.18 | 634,390 |
| 2017-05-02 | $36.20 | $36.51 | $36.11 | $36.30 | $17.08 | 802,140 |
| 2017-05-01 | $36.41 | $36.41 | $36.41 | $36.41 | $17.14 | 0 |
| 2017-04-28 | $36.28 | $36.82 | $36.28 | $36.41 | $17.14 | 993,480 |
| 2017-04-27 | $35.50 | $36.38 | $35.07 | $36.27 | $17.07 | 2,005,470 |
| 2017-04-26 | $36.35 | $36.58 | $35.82 | $36.19 | $17.03 | 2,352,590 |
| 2017-04-25 | $36.01 | $36.70 | $35.81 | $36.46 | $17.16 | 1,351,150 |
| 2017-04-24 | $35.80 | $36.26 | $35.00 | $36.00 | $16.94 | 1,074,860 |
| 2017-04-21 | $36.00 | $36.09 | $35.78 | $36.01 | $16.95 | 639,780 |
| 2017-04-20 | $35.37 | $36.15 | $35.24 | $36.00 | $16.94 | 1,149,200 |
| 2017-04-19 | $35.37 | $35.70 | $34.61 | $35.46 | $16.69 | 1,393,360 |
| 2017-04-18 | $36.30 | $36.50 | $35.34 | $35.47 | $16.69 | 967,560 |
| 2017-04-17 | $35.80 | $36.30 | $35.51 | $36.30 | $17.08 | 1,571,800 |
| 2017-04-14 | $37.50 | $37.51 | $36.45 | $36.90 | $17.37 | 1,772,130 |
| 2017-04-13 | $36.66 | $37.52 | $36.66 | $37.52 | $17.66 | 1,773,890 |
| 2017-04-12 | $37.36 | $37.37 | $36.49 | $36.94 | $17.38 | 1,399,410 |
| 2017-04-11 | $37.00 | $37.59 | $36.66 | $37.57 | $17.68 | 2,098,890 |
| 2017-04-10 | $38.21 | $38.44 | $37.15 | $37.57 | $17.68 | 1,839,680 |
| 2017-04-07 | $37.77 | $38.88 | $37.77 | $38.50 | $18.12 | 2,036,040 |
| 2017-04-06 | $37.37 | $38.19 | $37.37 | $38.15 | $17.95 | 1,619,420 |
| 2017-04-05 | $37.00 | $37.78 | $37.00 | $37.77 | $17.78 | 2,172,840 |
| 2017-04-04 | $37.37 | $37.37 | $37.37 | $37.37 | $17.59 | 0 |
| 2017-04-03 | $37.37 | $37.37 | $37.37 | $37.37 | $17.59 | 0 |
| 2017-03-31 | $36.52 | $37.37 | $36.40 | $37.37 | $17.59 | 1,332,470 |
| 2017-03-30 | $37.26 | $37.26 | $36.68 | $36.90 | $17.37 | 942,180 |
| 2017-03-29 | $36.60 | $37.37 | $36.51 | $37.29 | $17.55 | 1,206,450 |
| 2017-03-28 | $36.81 | $37.19 | $36.71 | $36.83 | $17.33 | 822,540 |
| 2017-03-27 | $36.90 | $37.20 | $36.53 | $36.89 | $17.36 | 1,155,010 |
| 2017-03-24 | $37.01 | $37.23 | $36.59 | $37.00 | $17.41 | 1,226,690 |
| 2017-03-23 | $36.11 | $37.25 | $35.81 | $37.23 | $17.52 | 2,072,930 |
| 2017-03-22 | $36.40 | $36.54 | $36.09 | $36.10 | $16.99 | 1,557,430 |
| 2017-03-21 | $35.85 | $36.16 | $35.70 | $36.00 | $16.94 | 1,149,220 |
| 2017-03-20 | $35.87 | $35.92 | $35.41 | $35.86 | $16.88 | 1,859,070 |
| 2017-03-17 | $35.88 | $36.02 | $35.60 | $35.87 | $16.88 | 1,172,810 |
| 2017-03-16 | $35.67 | $35.94 | $35.63 | $35.88 | $16.89 | 1,101,800 |
| 2017-03-15 | $35.67 | $35.71 | $35.50 | $35.67 | $16.79 | 900,600 |
| 2017-03-14 | $35.77 | $35.88 | $35.51 | $35.69 | $16.80 | 1,011,820 |
| 2017-03-13 | $36.18 | $36.18 | $35.52 | $35.80 | $16.85 | 1,790,840 |
| 2017-03-10 | $36.18 | $36.49 | $36.00 | $36.18 | $17.03 | 1,397,900 |
| 2017-03-09 | $35.50 | $36.38 | $35.42 | $36.10 | $16.99 | 1,617,270 |
| 2017-03-08 | $35.30 | $35.79 | $35.00 | $35.64 | $16.77 | 4,734,920 |
| 2017-03-07 | $36.67 | $37.07 | $36.55 | $36.69 | $17.27 | 1,651,440 |
| 2017-03-06 | $36.68 | $36.83 | $36.41 | $36.68 | $17.26 | 1,233,240 |
| 2017-03-03 | $36.80 | $36.80 | $36.06 | $36.54 | $17.20 | 978,610 |
| 2017-03-02 | $36.34 | $36.89 | $36.34 | $36.53 | $17.19 | 1,279,210 |
| 2017-03-01 | $35.80 | $36.97 | $35.80 | $36.45 | $17.15 | 1,766,590 |
| 2017-02-28 | $35.71 | $36.19 | $35.71 | $35.94 | $16.91 | 788,550 |
| 2017-02-27 | $35.80 | $35.99 | $35.50 | $35.70 | $16.80 | 816,360 |
| 2017-02-24 | $35.72 | $36.20 | $35.72 | $35.88 | $16.89 | 773,400 |
| 2017-02-23 | $35.55 | $35.99 | $35.38 | $35.98 | $16.93 | 1,012,660 |
| 2017-02-22 | $35.42 | $35.68 | $35.32 | $35.47 | $16.69 | 846,150 |
| 2017-02-21 | $34.76 | $35.60 | $34.60 | $35.52 | $16.72 | 1,880,480 |
| 2017-02-20 | $34.41 | $34.66 | $34.28 | $34.60 | $16.28 | 1,104,360 |
| 2017-02-17 | $34.78 | $34.89 | $34.13 | $34.50 | $16.24 | 934,110 |
| 2017-02-16 | $34.77 | $35.00 | $34.58 | $34.77 | $16.36 | 901,800 |
| 2017-02-15 | $34.82 | $35.40 | $34.71 | $34.78 | $16.37 | 809,070 |
| 2017-02-14 | $35.18 | $35.19 | $34.72 | $34.97 | $16.46 | 710,410 |
| 2017-02-13 | $34.52 | $35.20 | $34.42 | $35.08 | $16.51 | 1,072,780 |
| 2017-02-10 | $34.89 | $34.95 | $34.53 | $34.53 | $16.25 | 815,460 |
| 2017-02-09 | $34.53 | $34.90 | $34.48 | $34.85 | $16.40 | 1,140,100 |
| 2017-02-08 | $34.61 | $34.72 | $34.20 | $34.65 | $16.31 | 1,061,440 |
| 2017-02-07 | $35.06 | $35.06 | $34.58 | $34.62 | $16.29 | 724,050 |
| 2017-02-06 | $34.81 | $35.09 | $34.50 | $35.05 | $16.50 | 673,150 |
| 2017-02-03 | $34.86 | $34.93 | $34.56 | $34.67 | $16.32 | 373,000 |
| 2017-02-02 | $34.91 | $34.91 | $34.91 | $34.91 | $16.43 | 0 |
| 2017-02-01 | $34.91 | $34.91 | $34.91 | $34.91 | $16.43 | 0 |
| 2017-01-31 | $34.91 | $34.91 | $34.91 | $34.91 | $16.43 | 0 |
| 2017-01-30 | $34.91 | $34.91 | $34.91 | $34.91 | $16.43 | 0 |
| 2017-01-27 | $34.91 | $34.91 | $34.91 | $34.91 | $16.43 | 0 |
| 2017-01-26 | $34.79 | $34.95 | $34.65 | $34.91 | $16.43 | 534,630 |
| 2017-01-25 | $33.80 | $34.77 | $33.76 | $34.61 | $16.29 | 759,810 |
| 2017-01-24 | $34.42 | $34.47 | $33.90 | $34.02 | $16.01 | 562,970 |
| 2017-01-23 | $34.13 | $34.79 | $34.05 | $34.35 | $16.17 | 810,940 |
| 2017-01-20 | $33.61 | $34.35 | $33.58 | $34.10 | $16.05 | 750,850 |
| 2017-01-19 | $33.99 | $34.09 | $33.47 | $33.61 | $15.82 | 856,600 |
| 2017-01-18 | $34.54 | $34.54 | $34.10 | $34.10 | $16.05 | 573,360 |
| 2017-01-17 | $33.59 | $34.69 | $33.51 | $34.54 | $16.26 | 1,209,940 |
| 2017-01-16 | $34.26 | $34.58 | $32.69 | $33.61 | $15.82 | 1,955,780 |
| 2017-01-13 | $35.47 | $35.55 | $34.00 | $34.16 | $16.08 | 2,198,860 |
| 2017-01-12 | $36.28 | $36.45 | $35.02 | $35.50 | $16.71 | 2,097,140 |
| 2017-01-11 | $37.20 | $37.23 | $36.23 | $36.23 | $17.05 | 1,147,100 |
| 2017-01-10 | $37.80 | $38.07 | $37.16 | $37.24 | $17.53 | 881,860 |
| 2017-01-09 | $37.79 | $38.15 | $37.67 | $37.90 | $17.84 | 534,150 |
| 2017-01-06 | $38.17 | $38.18 | $37.64 | $38.00 | $17.88 | 873,140 |
| 2017-01-05 | $38.25 | $38.29 | $37.87 | $37.95 | $17.86 | 799,730 |
| 2017-01-04 | $37.83 | $38.44 | $37.51 | $38.30 | $18.03 | 1,589,890 |
| 2017-01-03 | $37.60 | $37.85 | $37.47 | $37.80 | $17.79 | 581,280 |
| 2017-01-02 | $37.62 | $37.62 | $37.62 | $37.62 | $17.70 | 0 |
| 2016-12-30 | $37.50 | $37.76 | $37.27 | $37.62 | $17.70 | 769,110 |
| 2016-12-29 | $37.37 | $37.58 | $37.21 | $37.49 | $17.64 | 815,890 |
| 2016-12-28 | $37.43 | $37.55 | $37.00 | $37.47 | $17.63 | 647,970 |
| 2016-12-27 | $37.29 | $37.61 | $37.07 | $37.53 | $17.66 | 760,800 |
| 2016-12-26 | $36.90 | $37.39 | $36.75 | $37.28 | $17.54 | 1,003,030 |
| 2016-12-23 | $37.03 | $37.42 | $36.10 | $37.40 | $17.60 | 1,829,820 |
| 2016-12-22 | $37.57 | $37.57 | $37.00 | $37.05 | $17.44 | 889,340 |
| 2016-12-21 | $37.64 | $38.19 | $37.40 | $37.57 | $17.68 | 922,430 |
| 2016-12-20 | $37.48 | $37.65 | $37.30 | $37.60 | $17.70 | 521,850 |
| 2016-12-19 | $37.33 | $37.58 | $36.80 | $37.50 | $17.65 | 950,650 |
| 2016-12-16 | $36.61 | $37.36 | $36.55 | $37.28 | $17.54 | 644,090 |
| 2016-12-15 | $36.32 | $37.50 | $36.10 | $36.80 | $17.32 | 1,029,900 |
| 2016-12-14 | $36.51 | $37.00 | $36.51 | $36.60 | $17.22 | 928,280 |
| 2016-12-13 | $36.18 | $36.88 | $36.03 | $36.70 | $17.27 | 1,350,860 |
| 2016-12-12 | $37.90 | $38.14 | $36.20 | $36.29 | $17.08 | 1,866,110 |
| 2016-12-09 | $38.25 | $38.37 | $37.87 | $37.94 | $17.86 | 1,252,260 |
| 2016-12-08 | $38.71 | $38.71 | $38.24 | $38.25 | $18.00 | 1,480,650 |
| 2016-12-07 | $38.11 | $38.62 | $38.11 | $38.50 | $18.12 | 1,300,010 |
| 2016-12-06 | $38.19 | $38.33 | $38.04 | $38.22 | $17.99 | 1,049,570 |
| 2016-12-05 | $37.75 | $38.30 | $37.74 | $38.13 | $17.95 | 1,402,400 |
| 2016-12-02 | $38.90 | $39.15 | $37.99 | $38.10 | $17.93 | 2,033,600 |
| 2016-12-01 | $39.50 | $39.65 | $38.63 | $38.89 | $18.30 | 2,505,930 |
| 2016-11-30 | $39.12 | $39.80 | $39.02 | $39.46 | $18.57 | 1,432,700 |
| 2016-11-29 | $39.99 | $40.25 | $39.41 | $39.41 | $18.55 | 2,090,000 |
| 2016-11-28 | $40.84 | $40.84 | $39.92 | $40.16 | $18.90 | 1,768,440 |
| 2016-11-25 | $40.51 | $40.89 | $39.81 | $40.77 | $19.19 | 2,294,730 |
| 2016-11-24 | $40.93 | $41.29 | $40.30 | $40.60 | $19.11 | 3,212,860 |
| 2016-11-23 | $41.30 | $41.74 | $40.50 | $40.88 | $19.24 | 2,985,330 |
| 2016-11-22 | $40.97 | $41.93 | $40.38 | $41.18 | $19.38 | 4,425,230 |
| 2016-11-21 | $40.20 | $40.99 | $40.15 | $40.83 | $19.22 | 4,617,160 |
| 2016-11-18 | $39.45 | $40.40 | $39.40 | $40.30 | $18.97 | 3,609,070 |
| 2016-11-17 | $39.30 | $39.75 | $39.15 | $39.24 | $18.47 | 953,780 |
| 2016-11-16 | $39.50 | $39.83 | $39.32 | $39.41 | $18.55 | 1,646,990 |
| 2016-11-15 | $39.59 | $39.64 | $39.24 | $39.50 | $18.59 | 1,543,450 |
| 2016-11-14 | $39.66 | $40.05 | $39.40 | $39.50 | $18.59 | 1,990,420 |
| 2016-11-11 | $38.68 | $39.88 | $38.60 | $39.83 | $18.75 | 2,412,160 |
| 2016-11-10 | $38.50 | $38.88 | $38.33 | $38.71 | $18.22 | 1,604,360 |
| 2016-11-09 | $38.60 | $38.80 | $37.80 | $38.27 | $18.01 | 1,969,300 |
| 2016-11-08 | $39.08 | $39.20 | $38.55 | $38.58 | $18.16 | 1,593,650 |
| 2016-11-07 | $39.19 | $39.28 | $38.92 | $39.00 | $18.35 | 940,680 |
| 2016-11-04 | $39.08 | $39.50 | $38.82 | $39.00 | $18.35 | 1,186,260 |
| 2016-11-03 | $38.80 | $39.28 | $38.51 | $38.99 | $18.35 | 1,441,240 |
| 2016-11-02 | $39.10 | $39.47 | $38.91 | $38.97 | $18.34 | 1,674,360 |
| 2016-11-01 | $38.90 | $39.30 | $38.67 | $39.08 | $18.39 | 2,392,840 |
| 2016-10-31 | $40.50 | $40.50 | $38.50 | $38.89 | $18.30 | 0 |
| 2016-10-28 | $40.49 | $40.72 | $40.30 | $40.50 | $19.06 | 895,260 |
| 2016-10-27 | $40.50 | $40.59 | $40.15 | $40.38 | $19.00 | 560,390 |
| 2016-10-26 | $40.49 | $40.64 | $40.31 | $40.50 | $19.06 | 882,990 |
| 2016-10-25 | $40.52 | $40.75 | $40.20 | $40.51 | $19.07 | 1,145,310 |
| 2016-10-24 | $40.20 | $40.99 | $40.20 | $40.63 | $19.12 | 1,127,030 |
| 2016-10-21 | $40.65 | $40.65 | $39.96 | $40.27 | $18.95 | 973,470 |
| 2016-10-20 | $40.50 | $40.82 | $40.40 | $40.50 | $19.06 | 823,850 |
| 2016-10-19 | $40.86 | $41.13 | $40.41 | $40.54 | $19.08 | 710,700 |
| 2016-10-18 | $40.94 | $41.14 | $40.40 | $40.98 | $19.29 | 1,117,090 |
| 2016-10-17 | $41.63 | $41.95 | $40.48 | $40.88 | $19.24 | 1,561,880 |
| 2016-10-14 | $41.74 | $42.11 | $41.58 | $41.81 | $19.68 | 647,260 |
| 2016-10-13 | $42.03 | $42.19 | $41.78 | $41.78 | $19.66 | 500,270 |
| 2016-10-12 | $42.00 | $42.26 | $41.85 | $42.09 | $19.81 | 625,390 |
| 2016-10-11 | $41.75 | $42.24 | $41.53 | $42.10 | $19.81 | 970,480 |
| 2016-10-10 | $40.88 | $41.98 | $40.88 | $41.80 | $19.67 | 1,463,030 |
| 2016-10-07 | $40.90 | $40.90 | $40.90 | $40.90 | $19.25 | 0 |
| 2016-10-06 | $40.90 | $40.90 | $40.90 | $40.90 | $19.25 | 0 |
| 2016-10-05 | $40.90 | $40.90 | $40.90 | $40.90 | $19.25 | 0 |
| 2016-10-04 | $40.90 | $40.90 | $40.90 | $40.90 | $19.25 | 0 |
| 2016-10-03 | $40.90 | $40.90 | $40.90 | $40.90 | $19.25 | 0 |
| 2016-09-30 | $40.56 | $41.05 | $40.56 | $40.90 | $19.25 | 837,300 |
| 2016-09-29 | $40.05 | $40.95 | $40.05 | $40.80 | $19.20 | 978,300 |
| 2016-09-28 | $40.68 | $41.19 | $40.01 | $40.50 | $19.06 | 1,006,780 |
| 2016-09-27 | $40.48 | $40.75 | $39.91 | $40.67 | $19.14 | 754,070 |
| 2016-09-26 | $40.56 | $40.99 | $40.50 | $40.70 | $19.15 | 703,450 |
| 2016-09-23 | $40.93 | $41.10 | $40.50 | $40.83 | $19.22 | 530,600 |
| 2016-09-22 | $40.80 | $41.18 | $40.56 | $40.86 | $19.23 | 924,880 |
| 2016-09-21 | $40.38 | $40.85 | $40.05 | $40.65 | $19.13 | 1,108,230 |
| 2016-09-20 | $40.47 | $40.51 | $40.01 | $40.15 | $18.90 | 879,320 |
| 2016-09-19 | $39.30 | $41.58 | $39.30 | $40.51 | $19.07 | 1,673,160 |
| 2016-09-16 | $39.26 | $39.26 | $39.26 | $39.26 | $18.48 | 0 |
| 2016-09-15 | $39.26 | $39.26 | $39.26 | $39.26 | $18.48 | 0 |
| 2016-09-14 | $39.34 | $39.82 | $38.50 | $39.26 | $18.48 | 1,080,050 |
| 2016-09-13 | $39.77 | $39.96 | $38.82 | $39.30 | $18.50 | 1,416,690 |
| 2016-09-12 | $40.76 | $40.78 | $39.18 | $39.40 | $18.54 | 2,410,140 |
| 2016-09-09 | $41.65 | $41.88 | $41.30 | $41.40 | $19.48 | 527,380 |
| 2016-09-08 | $41.33 | $41.68 | $41.22 | $41.46 | $19.51 | 573,700 |
| 2016-09-07 | $41.50 | $42.19 | $41.40 | $41.40 | $19.48 | 803,390 |
| 2016-09-06 | $41.10 | $41.85 | $40.88 | $41.70 | $19.63 | 778,200 |
| 2016-09-05 | $41.39 | $41.72 | $41.00 | $41.20 | $19.39 | 1,063,350 |
| 2016-09-02 | $41.32 | $41.49 | $40.72 | $41.30 | $19.44 | 956,100 |
| 2016-09-01 | $42.54 | $42.77 | $41.48 | $41.48 | $19.52 | 969,690 |
| 2016-08-31 | $42.68 | $43.00 | $42.35 | $42.56 | $20.03 | 1,284,260 |
| 2016-08-30 | $42.72 | $43.33 | $42.66 | $42.82 | $20.15 | 997,400 |
| 2016-08-29 | $43.14 | $43.93 | $42.70 | $42.82 | $20.15 | 1,358,990 |
| 2016-08-26 | $42.70 | $43.29 | $42.32 | $43.15 | $20.31 | 1,837,080 |
| 2016-08-25 | $42.59 | $42.98 | $41.80 | $42.95 | $20.21 | 1,058,610 |
| 2016-08-24 | $43.00 | $43.59 | $40.02 | $42.65 | $20.07 | 1,621,650 |
| 2016-08-23 | $43.00 | $43.48 | $42.53 | $43.10 | $20.28 | 1,219,500 |
| 2016-08-22 | $42.90 | $44.08 | $42.64 | $43.09 | $20.28 | 2,397,970 |
| 2016-08-19 | $42.40 | $43.38 | $41.98 | $43.08 | $20.27 | 2,881,640 |
| 2016-08-18 | $41.48 | $42.38 | $41.21 | $42.35 | $19.93 | 2,249,750 |
| 2016-08-17 | $41.25 | $41.60 | $40.88 | $41.51 | $19.54 | 1,119,500 |
| 2016-08-16 | $41.60 | $43.72 | $40.90 | $41.02 | $19.31 | 2,347,000 |
| 2016-08-15 | $40.26 | $41.20 | $40.00 | $41.20 | $19.39 | 1,301,180 |
| 2016-08-12 | $40.15 | $40.36 | $39.60 | $40.32 | $18.98 | 2,396,090 |
| 2016-08-11 | $41.27 | $41.36 | $40.48 | $40.48 | $19.05 | 1,169,940 |
| 2016-08-10 | $41.82 | $42.25 | $41.01 | $41.49 | $19.53 | 1,403,610 |
| 2016-08-09 | $41.21 | $42.22 | $41.10 | $42.17 | $19.85 | 1,136,960 |
| 2016-08-08 | $41.81 | $41.81 | $40.66 | $41.64 | $19.60 | 1,039,100 |
| 2016-08-05 | $41.81 | $42.35 | $40.80 | $41.81 | $19.68 | 1,341,930 |
| 2016-08-04 | $40.02 | $42.48 | $39.85 | $41.58 | $19.57 | 1,574,340 |
| 2016-08-03 | $40.51 | $40.75 | $39.91 | $40.02 | $18.83 | 1,870,250 |
| 2016-08-02 | $40.50 | $41.72 | $40.50 | $40.86 | $19.23 | 2,760,830 |
| 2016-08-01 | $43.45 | $43.45 | $43.45 | $43.45 | $20.45 | 0 |
| 2016-07-29 | $43.45 | $43.45 | $43.45 | $43.45 | $20.45 | 0 |
| 2016-07-28 | $43.45 | $43.45 | $43.45 | $43.45 | $20.45 | 0 |
| 2016-07-27 | $43.45 | $43.45 | $43.45 | $43.45 | $20.45 | 0 |
| 2016-07-26 | $41.20 | $43.80 | $41.12 | $43.45 | $20.45 | 3,153,140 |
| 2016-07-25 | $40.85 | $42.24 | $40.80 | $41.45 | $19.51 | 1,922,380 |
| 2016-07-22 | $41.10 | $41.19 | $40.46 | $40.87 | $19.23 | 1,474,480 |
| 2016-07-21 | $41.60 | $41.60 | $40.71 | $41.00 | $19.30 | 2,049,170 |
| 2016-07-20 | $42.00 | $42.25 | $41.20 | $41.32 | $19.45 | 1,663,040 |
| 2016-07-19 | $41.00 | $42.01 | $40.45 | $42.01 | $19.77 | 1,750,910 |
| 2016-07-18 | $41.76 | $42.96 | $41.20 | $41.21 | $19.39 | 2,632,750 |
| 2016-07-15 | $41.36 | $42.20 | $40.80 | $41.83 | $19.69 | 2,558,290 |
| 2016-07-14 | $41.06 | $41.30 | $40.12 | $41.28 | $19.43 | 2,829,730 |
| 2016-07-13 | $40.88 | $41.77 | $40.66 | $40.89 | $19.24 | 3,850,070 |
| 2016-07-12 | $41.21 | $41.89 | $39.80 | $40.78 | $19.19 | 5,098,950 |
| 2016-07-11 | $42.23 | $42.60 | $41.24 | $41.47 | $19.52 | 6,003,810 |
| 2016-07-08 | $44.00 | $45.40 | $41.14 | $42.00 | $19.77 | 8,507,450 |
| 2016-07-07 | $39.05 | $42.97 | $39.05 | $42.97 | $20.22 | 4,678,560 |
| 2016-07-06 | $39.55 | $39.55 | $38.50 | $39.06 | $18.38 | 2,215,080 |
| 2016-07-05 | $40.00 | $40.80 | $39.51 | $39.57 | $18.62 | 2,588,430 |
| 2016-07-04 | $39.00 | $40.35 | $38.56 | $40.05 | $18.85 | 2,471,930 |
| 2016-07-01 | $39.03 | $39.73 | $38.25 | $39.30 | $18.50 | 2,061,910 |
| 2016-06-30 | $39.80 | $39.95 | $38.03 | $39.17 | $18.43 | 4,011,830 |
| 2016-06-29 | $40.03 | $40.94 | $39.06 | $39.80 | $18.73 | 2,667,160 |
| 2016-06-28 | $39.90 | $40.80 | $39.39 | $40.36 | $18.99 | 5,499,530 |
| 2016-06-27 | $37.90 | $40.10 | $37.50 | $39.60 | $18.64 | 5,196,490 |
| 2016-06-24 | $37.32 | $38.66 | $36.03 | $38.12 | $17.94 | 5,367,300 |
| 2016-06-23 | $37.01 | $37.55 | $36.40 | $36.85 | $17.34 | 2,221,710 |
| 2016-06-22 | $36.21 | $37.10 | $36.21 | $37.09 | $17.46 | 1,640,310 |
| 2016-06-21 | $36.45 | $37.29 | $36.08 | $36.31 | $17.09 | 2,840,270 |
| 2016-06-20 | $36.40 | $36.66 | $36.01 | $36.31 | $17.09 | 3,130,680 |
| 2016-06-17 | $36.76 | $37.50 | $36.19 | $36.28 | $17.07 | 2,154,250 |
| 2016-06-16 | $37.18 | $38.00 | $36.59 | $36.75 | $17.30 | 2,157,510 |
| 2016-06-15 | $36.12 | $37.88 | $36.00 | $37.51 | $17.65 | 2,665,180 |
| 2016-06-14 | $36.38 | $36.93 | $35.88 | $36.54 | $17.20 | 1,994,260 |
| 2016-06-13 | $37.32 | $37.64 | $36.54 | $36.54 | $17.20 | 2,147,070 |
| 2016-06-10 | $37.88 | $37.88 | $37.88 | $37.88 | $17.83 | 0 |
| 2016-06-09 | $37.88 | $37.88 | $37.88 | $37.88 | $17.83 | 0 |
| 2016-06-08 | $39.66 | $39.66 | $37.50 | $37.88 | $17.83 | 3,546,410 |
| 2016-06-07 | $40.00 | $40.04 | $38.84 | $39.65 | $18.66 | 1,807,530 |
| 2016-06-06 | $38.90 | $40.29 | $38.42 | $40.15 | $18.90 | 2,950,910 |
| 2016-06-03 | $37.93 | $40.45 | $37.92 | $38.67 | $18.20 | 3,566,770 |
| 2016-06-02 | $37.72 | $38.36 | $37.54 | $37.90 | $17.84 | 2,062,610 |
| 2016-06-01 | $36.85 | $38.65 | $36.63 | $38.20 | $17.98 | 3,474,040 |
| 2016-05-31 | $35.68 | $36.98 | $35.23 | $36.96 | $17.39 | 2,429,800 |
| 2016-05-30 | $35.66 | $36.05 | $35.10 | $35.50 | $16.71 | 1,183,900 |
| 2016-05-27 | $36.10 | $36.10 | $35.34 | $35.75 | $16.82 | 1,477,910 |
| 2016-05-26 | $36.08 | $36.23 | $35.01 | $36.03 | $16.96 | 1,331,770 |
| 2016-05-25 | $36.80 | $37.27 | $35.71 | $36.22 | $17.05 | 1,472,760 |
| 2016-05-24 | $36.20 | $36.95 | $35.60 | $36.67 | $17.26 | 2,168,760 |
| 2016-05-23 | $35.18 | $36.38 | $34.98 | $36.31 | $17.09 | 2,045,180 |
| 2016-05-20 | $34.45 | $35.15 | $34.29 | $35.13 | $16.46 | 972,190 |
| 2016-05-19 | $34.11 | $35.30 | $34.06 | $34.70 | $16.26 | 1,500,060 |
| 2016-05-18 | $35.00 | $35.05 | $33.92 | $34.30 | $16.07 | 1,523,200 |
| 2016-05-17 | $35.01 | $35.60 | $34.72 | $35.01 | $16.40 | 1,924,600 |
| 2016-05-16 | $34.30 | $35.00 | $33.61 | $35.00 | $16.40 | 2,215,590 |
| 2016-05-13 | $34.38 | $34.93 | $34.11 | $34.42 | $16.13 | 1,184,320 |
| 2016-05-12 | $33.63 | $34.70 | $33.49 | $34.30 | $16.07 | 1,446,850 |
| 2016-05-11 | $34.41 | $34.78 | $33.80 | $34.22 | $16.03 | 1,770,790 |
| 2016-05-10 | $34.00 | $34.52 | $33.68 | $34.31 | $16.08 | 1,045,110 |
| 2016-05-09 | $35.13 | $35.15 | $33.39 | $34.00 | $15.93 | 2,230,010 |
| 2016-05-06 | $36.18 | $37.18 | $34.59 | $35.40 | $16.59 | 3,781,620 |
| 2016-05-05 | $35.20 | $36.18 | $35.08 | $36.18 | $16.95 | 2,412,240 |
| 2016-05-04 | $35.88 | $36.00 | $35.05 | $35.15 | $16.47 | 2,405,780 |
| 2016-05-03 | $35.58 | $36.28 | $35.18 | $36.14 | $16.93 | 3,214,990 |
| 2016-05-02 | $35.99 | $35.99 | $35.99 | $35.99 | $16.86 | 0 |
| 2016-04-29 | $35.60 | $36.30 | $35.38 | $35.99 | $16.86 | 1,513,390 |
| 2016-04-28 | $35.10 | $35.95 | $34.68 | $35.95 | $16.84 | 2,050,140 |
| 2016-04-27 | $35.15 | $35.93 | $34.81 | $35.38 | $16.58 | 2,720,270 |
| 2016-04-26 | $33.84 | $35.15 | $33.60 | $35.15 | $16.47 | 1,918,600 |
| 2016-04-25 | $33.60 | $35.00 | $33.58 | $34.06 | $15.96 | 1,769,320 |
| 2016-04-22 | $33.49 | $34.47 | $33.08 | $34.12 | $15.99 | 2,021,470 |
| 2016-04-21 | $33.02 | $34.30 | $33.02 | $33.48 | $15.69 | 2,354,320 |
| 2016-04-20 | $34.91 | $35.30 | $32.83 | $33.41 | $15.65 | 4,476,420 |
| 2016-04-19 | $35.76 | $36.00 | $34.70 | $34.90 | $16.35 | 3,522,140 |
| 2016-04-18 | $34.80 | $36.00 | $34.17 | $35.88 | $16.81 | 5,643,380 |
| 2016-04-15 | $37.90 | $38.40 | $36.90 | $37.00 | $17.34 | 3,242,250 |
| 2016-04-14 | $36.98 | $38.58 | $36.15 | $38.05 | $17.83 | 4,269,980 |
| 2016-04-13 | $36.78 | $37.29 | $36.11 | $36.81 | $17.25 | 3,514,160 |
| 2016-04-12 | $37.23 | $37.98 | $36.04 | $36.75 | $17.22 | 4,389,090 |
| 2016-04-11 | $37.00 | $38.38 | $36.52 | $37.36 | $17.51 | 5,279,500 |
| 2016-04-08 | $35.42 | $37.48 | $35.00 | $37.01 | $17.34 | 8,345,950 |
| 2016-04-07 | $35.00 | $36.88 | $34.50 | $35.70 | $16.73 | 6,487,560 |
| 2016-04-06 | $32.01 | $35.31 | $32.00 | $35.31 | $16.54 | 6,648,680 |
| 2016-04-05 | $31.60 | $32.45 | $31.36 | $32.10 | $15.04 | 3,062,070 |
| 2016-04-04 | $31.57 | $31.57 | $31.57 | $31.57 | $14.79 | 0 |
| 2016-04-01 | $32.22 | $32.22 | $31.00 | $31.57 | $14.79 | 3,114,300 |
| 2016-03-31 | $32.26 | $32.60 | $31.90 | $32.35 | $15.16 | 2,459,030 |
| 2016-03-30 | $31.12 | $32.28 | $30.86 | $32.10 | $15.04 | 2,451,750 |
| 2016-03-29 | $31.48 | $31.59 | $29.98 | $30.93 | $14.49 | 2,219,500 |
| 2016-03-28 | $32.68 | $33.30 | $31.42 | $31.50 | $14.76 | 1,827,140 |
| 2016-03-25 | $32.05 | $32.76 | $31.65 | $32.65 | $15.30 | 2,058,260 |
| 2016-03-24 | $31.69 | $32.70 | $31.20 | $32.05 | $15.02 | 3,404,150 |
| 2016-03-23 | $31.10 | $31.99 | $31.10 | $31.99 | $14.99 | 1,747,040 |
| 2016-03-22 | $30.90 | $32.00 | $30.40 | $31.65 | $14.83 | 3,416,570 |
| 2016-03-21 | $31.32 | $31.78 | $30.65 | $31.03 | $14.54 | 3,855,840 |
| 2016-03-18 | $29.90 | $30.98 | $29.56 | $30.70 | $14.38 | 2,844,530 |
| 2016-03-17 | $28.90 | $29.68 | $28.73 | $29.60 | $13.87 | 3,258,220 |
| 2016-03-16 | $29.17 | $29.58 | $28.52 | $28.60 | $13.40 | 1,394,150 |
| 2016-03-15 | $28.91 | $29.05 | $28.38 | $28.80 | $13.49 | 1,271,080 |
| 2016-03-14 | $27.99 | $29.44 | $27.90 | $28.95 | $13.56 | 3,119,360 |
| 2016-03-11 | $27.04 | $27.89 | $27.04 | $27.49 | $12.88 | 1,282,020 |
| 2016-03-10 | $28.12 | $28.65 | $27.60 | $27.79 | $13.02 | 1,722,590 |
| 2016-03-09 | $28.70 | $29.30 | $28.20 | $28.25 | $13.24 | 2,163,620 |
| 2016-03-08 | $29.92 | $29.92 | $28.00 | $29.55 | $13.85 | 3,828,900 |
| 2016-03-07 | $29.49 | $30.66 | $29.49 | $29.93 | $14.02 | 1,732,090 |
| 2016-03-04 | $30.80 | $30.80 | $28.92 | $29.03 | $13.60 | 3,270,480 |
| 2016-03-03 | $30.48 | $31.80 | $30.16 | $30.95 | $14.50 | 3,507,830 |
| 2016-03-02 | $30.00 | $30.75 | $29.40 | $30.60 | $14.34 | 4,199,410 |
| 2016-03-01 | $27.92 | $30.00 | $27.91 | $30.00 | $14.06 | 3,082,460 |
| 2016-02-29 | $30.28 | $30.28 | $27.52 | $27.86 | $13.05 | 2,889,550 |
| 2016-02-26 | $29.49 | $30.58 | $28.82 | $30.46 | $14.27 | 2,397,220 |
| 2016-02-25 | $32.50 | $32.79 | $29.43 | $29.43 | $13.79 | 3,739,480 |
| 2016-02-24 | $33.65 | $34.15 | $32.01 | $32.70 | $15.32 | 3,265,770 |
| 2016-02-23 | $34.28 | $35.00 | $33.12 | $33.76 | $15.82 | 2,783,330 |
| 2016-02-22 | $33.38 | $34.30 | $33.05 | $34.29 | $16.07 | 3,042,220 |
| 2016-02-19 | $33.40 | $33.94 | $32.50 | $33.05 | $15.49 | 2,629,930 |
| 2016-02-18 | $35.00 | $35.26 | $33.20 | $33.59 | $15.74 | 3,323,820 |
| 2016-02-17 | $34.95 | $35.22 | $33.99 | $34.87 | $16.34 | 2,367,890 |
| 2016-02-16 | $33.58 | $35.12 | $33.50 | $34.95 | $16.38 | 2,756,210 |
| 2016-02-15 | $32.80 | $33.77 | $32.59 | $33.39 | $15.65 | 2,404,600 |
| 2016-02-12 | $33.49 | $33.49 | $33.49 | $33.49 | $15.69 | 0 |
| 2016-02-11 | $33.49 | $33.49 | $33.49 | $33.49 | $15.69 | 0 |
| 2016-02-10 | $33.49 | $33.49 | $33.49 | $33.49 | $15.69 | 0 |
| 2016-02-09 | $33.49 | $33.49 | $33.49 | $33.49 | $15.69 | 0 |
| 2016-02-08 | $33.49 | $33.49 | $33.49 | $33.49 | $15.69 | 0 |
| 2016-02-05 | $32.60 | $33.97 | $32.50 | $33.49 | $15.69 | 2,471,630 |
| 2016-02-04 | $32.89 | $33.55 | $32.66 | $32.88 | $15.41 | 2,967,780 |
| 2016-02-03 | $32.65 | $33.09 | $32.20 | $32.90 | $15.42 | 2,815,430 |
| 2016-02-02 | $30.65 | $33.55 | $30.65 | $33.00 | $15.46 | 4,546,780 |
| 2016-02-01 | $30.76 | $32.10 | $30.08 | $30.90 | $14.48 | 4,386,870 |
| 2016-01-29 | $28.99 | $30.84 | $28.55 | $30.58 | $14.33 | 2,399,080 |
| 2016-01-28 | $28.05 | $29.78 | $28.05 | $28.82 | $13.50 | 2,674,320 |
| 2016-01-27 | $27.80 | $29.09 | $26.70 | $28.81 | $13.50 | 2,924,770 |
| 2016-01-26 | $30.40 | $31.26 | $27.90 | $28.10 | $13.17 | 2,604,680 |
| 2016-01-25 | $30.16 | $31.36 | $30.10 | $30.60 | $14.34 | 2,520,620 |
| 2016-01-22 | $29.97 | $30.29 | $28.82 | $29.95 | $14.03 | 1,711,170 |
| 2016-01-21 | $30.55 | $31.28 | $29.51 | $29.55 | $13.85 | 2,892,220 |
| 2016-01-20 | $30.01 | $31.35 | $29.90 | $31.18 | $14.61 | 3,542,730 |
| 2016-01-19 | $29.20 | $30.50 | $29.00 | $30.28 | $14.19 | 3,117,470 |
| 2016-01-18 | $29.19 | $30.10 | $28.60 | $29.35 | $13.75 | 3,316,840 |
| 2016-01-15 | $29.60 | $30.91 | $28.83 | $28.90 | $13.54 | 3,673,040 |
| 2016-01-14 | $27.00 | $30.57 | $26.20 | $30.08 | $14.09 | 3,816,190 |
| 2016-01-13 | $28.18 | $28.96 | $27.60 | $28.00 | $13.12 | 3,790,520 |
| 2016-01-12 | $27.22 | $28.19 | $26.70 | $27.78 | $13.02 | 2,277,590 |
| 2016-01-11 | $28.49 | $29.35 | $26.37 | $27.30 | $12.79 | 3,667,810 |
| 2016-01-08 | $30.30 | $30.93 | $27.10 | $29.30 | $13.73 | 2,981,670 |
| 2016-01-07 | $31.00 | $31.58 | $29.34 | $29.34 | $13.75 | 877,500 |
| 2016-01-06 | $31.21 | $32.60 | $31.21 | $32.60 | $15.28 | 3,884,610 |
| 2016-01-05 | $30.00 | $32.15 | $29.91 | $30.97 | $14.51 | 4,913,640 |
| 2016-01-04 | $35.25 | $35.40 | $32.03 | $32.03 | $15.01 | 3,778,850 |
| 2016-01-01 | $35.59 | $35.59 | $35.59 | $35.59 | $16.68 | 0 |
| 2015-12-31 | $37.39 | $37.74 | $35.50 | $35.59 | $16.68 | 2,711,310 |
| 2015-12-30 | $37.02 | $37.95 | $36.83 | $37.31 | $17.48 | 1,791,070 |
| 2015-12-29 | $36.33 | $38.18 | $36.33 | $36.95 | $17.31 | 2,618,850 |
| 2015-12-28 | $39.81 | $39.85 | $36.50 | $36.92 | $17.30 | 3,648,090 |
| 2015-12-25 | $36.38 | $39.57 | $36.17 | $39.30 | $18.41 | 5,116,880 |
| 2015-12-24 | $36.43 | $36.90 | $35.00 | $36.36 | $17.04 | 2,563,250 |
| 2015-12-23 | $36.88 | $37.43 | $36.47 | $36.80 | $17.24 | 2,360,430 |
| 2015-12-22 | $36.87 | $37.49 | $35.67 | $37.18 | $17.42 | 3,587,730 |
| 2015-12-21 | $36.10 | $38.95 | $35.86 | $37.50 | $17.57 | 5,875,420 |
| 2015-12-18 | $33.62 | $36.50 | $33.58 | $35.84 | $16.79 | 5,104,610 |
| 2015-12-17 | $31.88 | $34.20 | $31.70 | $33.82 | $15.85 | 4,607,590 |
| 2015-12-16 | $31.12 | $31.77 | $31.12 | $31.45 | $14.74 | 1,858,300 |
| 2015-12-15 | $30.75 | $31.83 | $30.60 | $31.01 | $14.53 | 1,919,510 |
| 2015-12-14 | $29.68 | $30.78 | $29.29 | $30.75 | $14.41 | 1,823,510 |
| 2015-12-11 | $29.63 | $30.39 | $29.61 | $29.98 | $14.05 | 1,637,240 |
| 2015-12-10 | $30.70 | $30.94 | $29.78 | $29.91 | $14.01 | 2,569,970 |
| 2015-12-09 | $30.71 | $31.46 | $29.90 | $30.65 | $14.36 | 2,922,890 |
| 2015-12-08 | $32.38 | $32.44 | $31.00 | $31.15 | $14.60 | 2,123,730 |
| 2015-12-07 | $32.50 | $32.95 | $31.50 | $32.49 | $15.22 | 1,896,490 |
| 2015-12-04 | $32.70 | $33.29 | $31.76 | $32.40 | $15.18 | 3,201,060 |
| 2015-12-03 | $31.59 | $33.20 | $31.42 | $32.90 | $15.42 | 4,028,800 |
| 2015-12-02 | $32.00 | $32.28 | $29.80 | $31.78 | $14.89 | 4,909,660 |
| 2015-12-01 | $31.75 | $33.30 | $31.56 | $32.29 | $15.13 | 7,356,970 |
| 2015-11-30 | $29.08 | $31.80 | $27.80 | $31.79 | $14.90 | 5,025,380 |
| 2015-11-27 | $31.04 | $31.37 | $28.98 | $29.40 | $13.78 | 2,919,150 |
| 2015-11-26 | $32.20 | $32.28 | $30.79 | $31.17 | $14.61 | 2,881,830 |
| 2015-11-25 | $30.64 | $32.10 | $30.64 | $31.90 | $14.95 | 2,808,700 |
| 2015-11-24 | $29.85 | $31.28 | $29.80 | $30.88 | $14.47 | 3,051,990 |
| 2015-11-23 | $30.10 | $30.50 | $29.80 | $29.92 | $14.02 | 2,310,820 |
| 2015-11-20 | $29.33 | $30.50 | $29.08 | $30.09 | $14.10 | 3,263,560 |
| 2015-11-19 | $28.53 | $29.30 | $28.16 | $29.30 | $13.73 | 2,348,890 |
| 2015-11-18 | $28.61 | $28.86 | $28.00 | $28.02 | $13.13 | 1,468,180 |
| 2015-11-17 | $29.36 | $29.99 | $28.35 | $28.60 | $13.40 | 2,292,340 |
| 2015-11-16 | $28.07 | $29.27 | $28.02 | $29.26 | $13.71 | 1,772,530 |
| 2015-11-13 | $29.50 | $29.99 | $28.75 | $28.96 | $13.57 | 2,202,610 |
| 2015-11-12 | $29.39 | $30.80 | $29.39 | $30.12 | $14.11 | 3,705,240 |
| 2015-11-11 | $29.08 | $29.75 | $28.36 | $29.55 | $13.85 | 3,202,390 |
| 2015-11-10 | $29.50 | $29.55 | $28.77 | $29.14 | $13.65 | 2,617,290 |
| 2015-11-09 | $28.77 | $29.78 | $28.30 | $29.65 | $13.89 | 3,707,850 |
| 2015-11-06 | $28.50 | $29.25 | $28.38 | $28.70 | $13.45 | 2,547,430 |
| 2015-11-05 | $28.40 | $30.20 | $27.83 | $28.35 | $13.28 | 2,993,030 |
| 2015-11-04 | $27.46 | $28.73 | $27.20 | $28.62 | $13.41 | 3,190,380 |
| 2015-11-03 | $27.25 | $27.60 | $26.81 | $27.30 | $12.79 | 1,704,300 |
| 2015-11-02 | $26.45 | $27.98 | $26.45 | $27.35 | $12.82 | 3,495,150 |
| 2015-10-30 | $27.03 | $27.30 | $26.17 | $26.99 | $12.65 | 3,317,760 |
| 2015-10-29 | $26.80 | $27.34 | $26.48 | $27.03 | $12.67 | 2,971,810 |
| 2015-10-28 | $27.40 | $27.85 | $26.00 | $26.70 | $12.51 | 3,419,790 |
| 2015-10-27 | $27.20 | $27.83 | $26.70 | $27.63 | $12.95 | 4,428,600 |
| 2015-10-26 | $27.10 | $27.86 | $26.50 | $27.29 | $12.79 | 5,566,590 |
| 2015-10-23 | $25.15 | $26.72 | $25.10 | $26.72 | $12.52 | 4,635,700 |
| 2015-10-22 | $23.52 | $25.46 | $23.52 | $25.10 | $11.76 | 3,306,990 |
| 2015-10-21 | $25.36 | $25.64 | $23.11 | $23.51 | $11.02 | 3,361,440 |
| 2015-10-20 | $24.55 | $25.79 | $24.38 | $25.29 | $11.85 | 3,061,030 |
| 2015-10-19 | $25.10 | $25.27 | $24.10 | $24.38 | $11.42 | 3,120,590 |
| 2015-10-16 | $25.57 | $25.76 | $24.40 | $25.06 | $11.74 | 3,351,840 |
| 2015-10-15 | $24.98 | $25.76 | $24.80 | $25.50 | $11.95 | 3,488,900 |
| 2015-10-14 | $24.62 | $25.27 | $24.33 | $25.25 | $11.83 | 2,778,920 |
| 2015-10-13 | $24.50 | $24.89 | $24.00 | $24.80 | $11.62 | 2,533,250 |
| 2015-10-12 | $23.96 | $25.19 | $23.85 | $24.66 | $11.55 | 4,296,420 |
| 2015-10-09 | $22.69 | $24.23 | $22.56 | $23.77 | $11.14 | 4,774,690 |
| 2015-10-08 | $22.23 | $22.68 | $21.85 | $22.68 | $10.63 | 4,020,840 |
| 2015-10-07 | $21.53 | $21.53 | $21.53 | $21.53 | $10.09 | 0 |
| 2015-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $10.09 | 0 |
| 2015-10-05 | $21.53 | $21.53 | $21.53 | $21.53 | $10.09 | 0 |
| 2015-10-02 | $21.53 | $21.53 | $21.53 | $21.53 | $10.09 | 0 |
| 2015-10-01 | $21.53 | $21.53 | $21.53 | $21.53 | $10.09 | 0 |
| 2015-09-30 | $21.81 | $21.98 | $21.39 | $21.53 | $10.09 | 1,068,620 |
| 2015-09-29 | $21.70 | $22.00 | $21.22 | $21.90 | $10.26 | 2,189,240 |
| 2015-09-28 | $21.40 | $22.26 | $20.95 | $22.22 | $10.41 | 1,843,230 |
| 2015-09-25 | $21.50 | $21.80 | $20.70 | $21.42 | $10.04 | 1,815,200 |
| 2015-09-24 | $21.02 | $21.75 | $21.00 | $21.43 | $10.04 | 1,691,690 |
| 2015-09-23 | $21.15 | $21.69 | $20.89 | $21.00 | $9.84 | 1,706,170 |
| 2015-09-22 | $21.30 | $21.82 | $21.00 | $21.50 | $10.07 | 1,744,140 |
| 2015-09-21 | $19.75 | $21.98 | $19.72 | $21.32 | $9.99 | 2,735,140 |
| 2015-09-18 | $19.92 | $20.40 | $19.68 | $20.10 | $9.42 | 1,987,040 |
| 2015-09-17 | $20.33 | $21.02 | $19.91 | $19.92 | $9.33 | 2,126,470 |
| 2015-09-16 | $18.79 | $20.61 | $18.79 | $20.61 | $9.66 | 2,165,970 |
| 2015-09-15 | $19.31 | $20.47 | $18.62 | $18.74 | $8.78 | 2,237,030 |
| 2015-09-14 | $22.72 | $22.89 | $20.43 | $20.43 | $9.57 | 4,400,800 |
| 2015-09-11 | $22.53 | $22.93 | $22.30 | $22.70 | $10.64 | 1,969,960 |
| 2015-09-10 | $22.70 | $23.25 | $22.32 | $22.75 | $10.66 | 2,568,470 |
| 2015-09-09 | $23.59 | $24.30 | $22.61 | $22.80 | $10.68 | 5,119,420 |
| 2015-09-08 | $21.90 | $23.83 | $21.82 | $23.30 | $10.92 | 3,608,350 |
| 2015-09-07 | $22.00 | $23.20 | $21.70 | $22.38 | $10.49 | 5,851,730 |
| 2015-09-04 | $22.33 | $22.33 | $22.33 | $22.33 | $10.46 | 0 |
| 2015-09-03 | $22.33 | $22.33 | $22.33 | $22.33 | $10.46 | 0 |
| 2015-09-02 | $19.60 | $22.35 | $19.00 | $22.33 | $10.46 | 7,768,730 |
| 2015-09-01 | $21.06 | $21.40 | $19.55 | $20.32 | $9.52 | 3,531,720 |
| 2015-08-31 | $22.63 | $22.70 | $21.00 | $21.51 | $10.08 | 5,260,440 |
| 2015-08-28 | $22.25 | $23.29 | $21.60 | $23.06 | $10.81 | 8,308,430 |
| 2015-08-27 | $21.19 | $22.27 | $20.60 | $22.23 | $10.42 | 3,960,070 |
| 2015-08-26 | $20.50 | $21.79 | $19.60 | $20.80 | $9.75 | 4,765,800 |
| 2015-08-25 | $20.70 | $22.30 | $19.94 | $20.01 | $9.38 | 4,029,150 |
| 2015-08-24 | $23.23 | $23.50 | $22.15 | $22.15 | $10.38 | 7,112,510 |
| 2015-08-21 | $26.30 | $27.20 | $24.54 | $24.61 | $11.53 | 5,652,350 |
| 2015-08-20 | $27.50 | $29.60 | $26.88 | $27.25 | $12.77 | 9,448,390 |
| 2015-08-19 | $28.68 | $28.68 | $28.68 | $28.68 | $13.44 | 1,104,100 |
| 2015-08-18 | $31.87 | $31.87 | $31.87 | $31.87 | $14.93 | 189,400 |
| 2015-08-17 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-14 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-13 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-12 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-11 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-10 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-07 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-06 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-05 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-04 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-08-03 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-31 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-30 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-29 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-28 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-27 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-24 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-23 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-22 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-21 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-20 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-17 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-16 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-15 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-14 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-13 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-10 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-09 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-08 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-07 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-06 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-03 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-02 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-07-01 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-30 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-29 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-26 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-25 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-24 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-23 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-22 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-19 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-18 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-17 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-16 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-15 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-12 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-11 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-10 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-09 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-08 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-05 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-04 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-03 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-02 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-06-01 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-29 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-28 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-27 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-26 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-25 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-22 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-21 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-20 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-19 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-18 | $35.41 | $35.41 | $35.41 | $35.41 | $16.59 | 0 |
| 2015-05-15 | $33.65 | $35.60 | $32.59 | $35.41 | $16.59 | 4,368,720 |
| 2015-05-14 | $33.00 | $33.80 | $32.25 | $33.80 | $15.84 | 2,923,540 |
| 2015-05-13 | $34.01 | $34.02 | $32.49 | $33.00 | $15.46 | 2,530,490 |
| 2015-05-12 | $34.01 | $35.10 | $33.60 | $34.28 | $16.06 | 2,524,460 |
| 2015-05-11 | $34.48 | $34.88 | $33.40 | $34.77 | $16.29 | 3,656,970 |
| 2015-05-08 | $32.42 | $34.50 | $32.42 | $34.36 | $16.10 | 2,659,230 |
| 2015-05-07 | $31.20 | $33.33 | $30.80 | $32.93 | $15.43 | 2,640,870 |
| 2015-05-06 | $32.10 | $33.38 | $31.40 | $31.93 | $14.96 | 1,795,650 |
| 2015-05-05 | $32.87 | $33.97 | $31.30 | $32.19 | $15.08 | 2,235,960 |
| 2015-05-04 | $31.21 | $33.44 | $31.00 | $33.35 | $15.63 | 3,073,690 |
| 2015-05-01 | $31.30 | $31.30 | $31.30 | $31.30 | $14.67 | 0 |
| 2015-04-30 | $31.84 | $32.00 | $31.30 | $31.30 | $14.67 | 1,496,330 |
| 2015-04-29 | $30.20 | $32.17 | $30.01 | $31.84 | $14.92 | 2,643,800 |
| 2015-04-28 | $31.00 | $31.03 | $29.71 | $30.18 | $14.14 | 2,168,760 |
| 2015-04-27 | $32.00 | $32.24 | $30.86 | $31.20 | $14.62 | 2,559,090 |
| 2015-04-24 | $31.28 | $31.90 | $30.70 | $31.52 | $14.77 | 2,181,960 |
| 2015-04-23 | $32.16 | $32.78 | $30.85 | $32.18 | $15.08 | 3,563,920 |
| 2015-04-22 | $30.88 | $31.48 | $30.46 | $31.36 | $14.69 | 2,816,250 |
| 2015-04-21 | $29.72 | $30.87 | $29.72 | $30.85 | $14.41 | 2,605,090 |
| 2015-04-20 | $29.97 | $30.85 | $29.05 | $29.70 | $13.87 | 2,232,740 |
| 2015-04-17 | $30.27 | $30.65 | $29.65 | $29.96 | $13.99 | 1,868,270 |
| 2015-04-16 | $30.40 | $31.00 | $29.50 | $30.25 | $14.13 | 1,774,630 |
| 2015-04-15 | $30.40 | $31.50 | $28.89 | $30.80 | $14.39 | 3,868,810 |
| 2015-04-14 | $31.00 | $31.60 | $30.00 | $30.50 | $14.25 | 2,707,410 |
| 2015-04-13 | $30.94 | $31.60 | $30.71 | $31.50 | $14.71 | 3,220,920 |
| 2015-04-10 | $30.63 | $31.32 | $29.90 | $30.94 | $14.45 | 3,215,670 |
| 2015-04-09 | $29.90 | $30.98 | $28.56 | $30.80 | $14.39 | 3,928,240 |
Jiangsu Changhai Composite Matls Company Ltd (300196) News Headlines
Recent Jiangsu Changhai Composite Matls Company Ltd (300196) News
Similar Companies to Jiangsu Changhai Composite Matls Company Ltd (300196) 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 | -- | -- | -- |