Jiangsu Pacific Precision Forging (300258) Exchange: SHE
Data as of July 17, 2025
$12.54 ($0.08) 0.64%
Jiangsu Pacific Precision Forging - Daily Information
Click for more stock information on Jiangsu Pacific Precision Forging.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.40 |
| Previous Close | $12.54 |
| High | $12.70 |
| Low | $12.30 |
| Adjusted Open | $12.40 |
| Previous Adjusted Close | $12.54 |
| Adjusted High | $12.70 |
| Adjusted Low | $12.30 |
About Jiangsu Pacific Precision Forging (300258)
Jiangsu Pacific Precision Forging Co., Ltd. is principally engaged in the research, development, manufacture and distribution of automobile precision forging gears and other precision forging parts. The Company primarily provides automobile differential half axle gears, differential epicyclic gears and automobile transmission conjunction gears. Its products are applied primarily in the manufacture of automobile differential assemblies and transmission assemblies. The Company's major customers include automobile manufacturers and power assembly suppliers, such as GKN, Liuzhou Wuling, John Deere, GETRAG, First Auto Work (FAW) Volkswagen, Chery Automobile and BYD, among others. On January 31, 2013, the Company merged with its wholly owned subsidiary, a Taizhou-based electronic company.
Invest in Jiangsu Pacific Precision Forging (300258)
Historical Stock Data for Jiangsu Pacific Precision Forging (300258)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $12.40 | $12.70 | $12.30 | $12.54 | $12.54 | 17,070,120 |
| 2025-07-10 | $12.65 | $12.73 | $12.38 | $12.46 | $12.46 | 22,283,400 |
| 2025-07-09 | $12.99 | $13.18 | $12.75 | $12.78 | $12.78 | 23,907,980 |
| 2025-07-08 | $12.69 | $12.87 | $12.63 | $12.82 | $12.82 | 16,590,290 |
| 2025-07-07 | $12.65 | $12.75 | $12.48 | $12.70 | $12.70 | 16,130,220 |
| 2025-07-04 | $13.19 | $13.26 | $12.83 | $12.97 | $12.97 | 18,634,020 |
| 2025-07-03 | $13.38 | $13.54 | $13.29 | $13.34 | $13.34 | 10,082,080 |
| 2025-07-02 | $13.53 | $13.61 | $13.27 | $13.40 | $13.40 | 12,479,870 |
| 2025-07-01 | $13.82 | $13.85 | $13.52 | $13.62 | $13.62 | 13,024,250 |
| 2025-06-30 | $13.62 | $14.10 | $13.53 | $13.82 | $13.82 | 20,176,950 |
| 2025-06-27 | $14.21 | $14.38 | $13.65 | $13.68 | $13.68 | 19,666,640 |
| 2025-06-26 | $13.81 | $14.01 | $13.63 | $13.64 | $13.64 | 23,446,340 |
| 2025-06-25 | $13.40 | $14.12 | $13.37 | $13.91 | $13.91 | 37,631,270 |
| 2025-06-24 | $12.72 | $13.52 | $12.72 | $13.45 | $13.45 | 30,884,090 |
| 2025-06-23 | $12.31 | $12.66 | $12.26 | $12.65 | $12.65 | 10,625,900 |
| 2025-06-20 | $12.69 | $12.84 | $12.41 | $12.43 | $12.43 | 15,412,980 |
| 2025-06-19 | $12.89 | $13.19 | $12.71 | $12.77 | $12.77 | 20,662,120 |
| 2025-06-18 | $12.97 | $13.00 | $12.75 | $12.94 | $12.94 | 10,883,800 |
| 2025-06-17 | $13.00 | $13.11 | $12.88 | $13.00 | $13.00 | 11,823,890 |
| 2025-06-13 | $13.22 | $13.28 | $12.84 | $12.88 | $12.88 | 20,550,230 |
| 2025-06-12 | $13.30 | $13.55 | $13.18 | $13.30 | $13.30 | 13,244,520 |
| 2025-06-11 | $13.40 | $13.58 | $13.38 | $13.47 | $13.47 | 14,312,360 |
| 2025-06-10 | $13.75 | $13.84 | $13.10 | $13.40 | $13.40 | 25,633,140 |
| 2025-06-09 | $13.59 | $13.98 | $13.58 | $13.74 | $13.74 | 21,866,410 |
| 2025-06-06 | $14.06 | $14.07 | $13.46 | $13.57 | $13.57 | 20,484,800 |
| 2025-06-05 | $13.60 | $14.05 | $13.29 | $13.89 | $13.89 | 29,224,490 |
| 2025-06-04 | $14.02 | $14.15 | $13.57 | $13.65 | $13.65 | 24,660,800 |
| 2025-06-03 | $13.70 | $13.99 | $13.57 | $13.80 | $13.80 | 19,580,200 |
| 2025-05-30 | $14.22 | $14.27 | $13.77 | $13.93 | $13.93 | 27,553,660 |
| 2025-05-29 | $14.32 | $14.78 | $14.25 | $14.30 | $14.30 | 30,294,660 |
| 2025-05-28 | $14.89 | $15.05 | $14.24 | $14.32 | $14.32 | 37,076,180 |
| 2025-05-27 | $15.24 | $15.28 | $14.52 | $14.81 | $14.81 | 29,632,430 |
| 2025-05-26 | $14.72 | $15.46 | $14.41 | $15.20 | $15.20 | 43,662,010 |
| 2025-05-23 | $14.76 | $15.15 | $14.50 | $14.89 | $14.89 | 43,347,720 |
| 2025-05-22 | $15.04 | $15.24 | $14.70 | $14.76 | $14.76 | 38,619,850 |
| 2025-05-21 | $15.79 | $15.87 | $15.00 | $15.09 | $15.09 | 51,746,010 |
| 2025-05-20 | $16.05 | $16.16 | $15.33 | $15.79 | $15.79 | 61,202,360 |
| 2025-05-19 | $16.22 | $16.39 | $15.23 | $15.86 | $15.86 | 102,219,480 |
| 2025-05-16 | $14.62 | $17.98 | $14.55 | $16.82 | $16.82 | 131,174,190 |
| 2025-05-15 | $14.36 | $15.19 | $14.06 | $14.98 | $14.98 | 68,295,650 |
| 2025-05-14 | $14.57 | $14.61 | $14.10 | $14.28 | $14.28 | 29,342,440 |
| 2025-05-13 | $14.95 | $15.07 | $14.48 | $14.52 | $14.52 | 36,455,070 |
| 2025-05-12 | $14.85 | $15.64 | $14.75 | $14.96 | $14.96 | 62,257,740 |
| 2025-05-09 | $14.76 | $15.04 | $13.88 | $14.20 | $14.20 | 58,057,150 |
| 2025-05-08 | $13.70 | $15.15 | $13.58 | $14.90 | $14.90 | 74,289,940 |
| 2025-05-07 | $13.83 | $14.06 | $13.55 | $13.76 | $13.76 | 39,169,340 |
| 2025-05-06 | $13.53 | $13.96 | $13.27 | $13.83 | $13.83 | 48,984,630 |
| 2025-04-30 | $11.96 | $13.82 | $11.84 | $13.32 | $13.32 | 52,823,110 |
| 2025-04-29 | $11.55 | $12.09 | $11.46 | $11.97 | $11.97 | 22,242,210 |
| 2025-04-28 | $11.86 | $11.89 | $11.54 | $11.66 | $11.66 | 16,098,230 |
| 2025-04-25 | $11.93 | $12.09 | $11.75 | $11.93 | $11.93 | 21,320,220 |
| 2025-04-24 | $12.11 | $12.30 | $11.84 | $11.89 | $11.89 | 32,542,830 |
| 2025-04-23 | $11.41 | $12.48 | $11.41 | $12.20 | $12.20 | 47,861,380 |
| 2025-04-22 | $11.59 | $11.64 | $11.20 | $11.21 | $11.21 | 21,049,050 |
| 2025-04-21 | $11.10 | $11.61 | $10.91 | $11.60 | $11.60 | 23,384,050 |
| 2025-04-18 | $11.25 | $11.48 | $11.13 | $11.34 | $11.34 | 13,457,760 |
| 2025-04-17 | $11.13 | $11.45 | $11.13 | $11.23 | $11.23 | 17,135,530 |
| 2025-04-16 | $11.78 | $11.81 | $11.10 | $11.24 | $11.24 | 21,179,410 |
| 2025-04-15 | $11.71 | $11.95 | $11.51 | $11.76 | $11.76 | 22,265,700 |
| 2025-04-14 | $11.88 | $11.99 | $11.59 | $11.69 | $11.69 | 25,658,600 |
| 2025-04-11 | $11.01 | $11.78 | $10.95 | $11.53 | $11.53 | 31,281,900 |
| 2025-04-10 | $11.39 | $11.85 | $11.07 | $11.11 | $11.11 | 43,911,360 |
| 2025-04-09 | $9.96 | $10.75 | $9.02 | $10.59 | $10.59 | 43,933,890 |
| 2025-04-08 | $10.38 | $10.71 | $9.92 | $10.33 | $10.33 | 37,432,930 |
| 2025-04-07 | $11.40 | $11.64 | $10.26 | $10.26 | $10.26 | 36,367,160 |
| 2025-04-03 | $13.07 | $13.59 | $12.80 | $12.82 | $12.82 | 26,185,280 |
| 2025-04-02 | $13.25 | $13.74 | $13.16 | $13.45 | $13.45 | 21,006,140 |
| 2025-04-01 | $13.77 | $13.90 | $13.25 | $13.30 | $13.30 | 28,907,490 |
| 2025-03-31 | $14.52 | $14.55 | $12.91 | $13.85 | $13.85 | 52,809,460 |
| 2025-03-28 | $14.62 | $15.54 | $14.62 | $15.05 | $15.05 | 33,688,620 |
| 2025-03-27 | $15.47 | $15.53 | $14.80 | $14.81 | $14.81 | 37,465,550 |
| 2025-03-26 | $14.56 | $15.80 | $14.56 | $15.69 | $15.69 | 48,680,500 |
| 2025-03-25 | $14.80 | $15.58 | $14.76 | $14.86 | $14.86 | 42,553,460 |
| 2025-03-24 | $14.99 | $15.50 | $14.34 | $14.83 | $14.83 | 41,612,720 |
| 2025-03-21 | $16.31 | $16.38 | $15.16 | $15.36 | $15.36 | 51,693,390 |
| 2025-03-20 | $15.78 | $17.15 | $15.52 | $16.64 | $16.64 | 68,380,050 |
| 2025-03-19 | $16.18 | $16.28 | $15.53 | $15.93 | $15.93 | 50,564,360 |
| 2025-03-18 | $16.17 | $16.50 | $15.61 | $15.89 | $15.89 | 73,195,350 |
| 2025-03-17 | $14.60 | $15.98 | $14.15 | $15.68 | $15.68 | 69,469,000 |
| 2025-03-14 | $13.29 | $15.15 | $12.80 | $14.76 | $14.76 | 68,983,040 |
| 2025-03-13 | $14.00 | $14.58 | $12.98 | $13.33 | $13.33 | 49,304,510 |
| 2025-03-12 | $14.22 | $14.68 | $14.03 | $14.08 | $14.08 | 35,501,360 |
| 2025-03-11 | $14.02 | $14.54 | $13.87 | $14.18 | $14.18 | 45,457,180 |
| 2025-03-10 | $14.57 | $15.25 | $14.05 | $14.66 | $14.66 | 61,145,180 |
| 2025-03-07 | $14.29 | $14.74 | $14.06 | $14.57 | $14.57 | 55,435,430 |
| 2025-03-06 | $14.11 | $15.16 | $13.95 | $14.12 | $14.12 | 70,617,040 |
| 2025-03-05 | $12.90 | $14.38 | $12.80 | $14.25 | $14.25 | 56,377,260 |
| 2025-03-04 | $12.18 | $13.30 | $12.14 | $12.95 | $12.95 | 40,340,620 |
| 2025-03-03 | $12.52 | $12.77 | $12.18 | $12.30 | $12.30 | 32,017,200 |
| 2025-02-28 | $13.55 | $13.73 | $12.38 | $12.43 | $12.43 | 47,144,860 |
| 2025-02-27 | $14.25 | $14.43 | $13.52 | $13.80 | $13.80 | 56,312,020 |
| 2025-02-26 | $13.09 | $15.00 | $12.90 | $14.24 | $14.24 | 73,572,520 |
| 2025-02-25 | $12.73 | $13.51 | $12.49 | $13.03 | $13.03 | 46,358,640 |
| 2025-02-24 | $13.20 | $13.49 | $12.78 | $13.04 | $13.04 | 39,311,160 |
| 2025-02-20 | $13.16 | $13.37 | $12.79 | $12.94 | $12.94 | 60,517,740 |
| 2025-02-19 | $11.82 | $13.78 | $11.82 | $13.27 | $13.27 | 80,050,040 |
| 2025-02-18 | $11.20 | $13.06 | $11.08 | $12.06 | $12.06 | 73,368,230 |
| 2025-02-17 | $10.98 | $11.42 | $10.97 | $11.26 | $11.26 | 42,186,050 |
| 2025-02-14 | $11.50 | $11.58 | $10.88 | $10.97 | $10.97 | 49,784,620 |
| 2025-02-13 | $12.50 | $12.55 | $11.50 | $11.51 | $11.51 | 92,683,240 |
| 2025-02-12 | $9.92 | $11.58 | $9.85 | $11.58 | $11.58 | 63,766,830 |
| 2025-02-11 | $9.67 | $9.72 | $9.57 | $9.65 | $9.65 | 8,979,700 |
| 2025-02-10 | $9.68 | $9.78 | $9.53 | $9.69 | $9.69 | 14,948,950 |
| 2025-02-07 | $9.88 | $9.93 | $9.59 | $9.71 | $9.71 | 17,955,800 |
| 2025-02-06 | $9.38 | $9.92 | $9.35 | $9.85 | $9.85 | 19,149,300 |
| 2025-02-05 | $9.35 | $9.47 | $9.26 | $9.38 | $9.38 | 8,132,160 |
| 2025-01-27 | $9.70 | $9.71 | $9.26 | $9.27 | $9.27 | 12,886,390 |
| 2025-01-24 | $9.45 | $9.76 | $9.45 | $9.70 | $9.70 | 13,463,190 |
| 2025-01-23 | $9.65 | $9.71 | $9.46 | $9.51 | $9.51 | 12,167,410 |
| 2025-01-22 | $9.68 | $9.69 | $9.51 | $9.59 | $9.59 | 12,218,900 |
| 2025-01-21 | $9.18 | $9.73 | $9.14 | $9.68 | $9.68 | 24,222,400 |
| 2025-01-20 | $9.12 | $9.30 | $9.10 | $9.16 | $9.16 | 8,963,600 |
| 2025-01-17 | $9.18 | $9.26 | $9.05 | $9.06 | $9.06 | 7,305,400 |
| 2025-01-16 | $9.36 | $9.47 | $9.11 | $9.22 | $9.22 | 8,393,700 |
| 2025-01-15 | $9.28 | $9.35 | $9.20 | $9.29 | $9.29 | 8,101,730 |
| 2025-01-14 | $8.78 | $9.28 | $8.72 | $9.28 | $9.28 | 15,508,920 |
| 2025-01-13 | $8.50 | $8.95 | $8.50 | $8.77 | $8.77 | 8,235,520 |
| 2025-01-09 | $8.71 | $8.93 | $8.68 | $8.80 | $8.80 | 8,568,890 |
| 2025-01-08 | $8.57 | $8.95 | $8.23 | $8.82 | $8.82 | 11,491,700 |
| 2025-01-07 | $8.57 | $8.57 | $8.33 | $8.57 | $8.57 | 5,548,000 |
| 2025-01-06 | $8.51 | $8.62 | $8.31 | $8.46 | $8.46 | 4,864,150 |
| 2025-01-03 | $8.81 | $8.85 | $8.44 | $8.47 | $8.47 | 7,342,150 |
| 2025-01-02 | $8.88 | $9.04 | $8.60 | $8.71 | $8.71 | 7,559,060 |
| 2024-12-31 | $9.19 | $9.23 | $8.88 | $8.91 | $8.91 | 7,683,690 |
| 2024-12-30 | $9.23 | $9.30 | $9.05 | $9.17 | $9.17 | 5,473,080 |
| 2024-12-27 | $9.39 | $9.50 | $9.23 | $9.29 | $9.29 | 7,648,900 |
| 2024-12-26 | $8.99 | $9.57 | $8.93 | $9.38 | $9.38 | 10,925,100 |
| 2024-12-25 | $9.04 | $9.08 | $8.77 | $9.01 | $9.01 | 6,636,100 |
| 2024-12-24 | $8.92 | $9.17 | $8.91 | $9.03 | $9.03 | 7,515,060 |
| 2024-12-23 | $9.34 | $9.35 | $8.82 | $8.83 | $8.83 | 11,293,750 |
| 2024-12-20 | $9.15 | $9.40 | $9.12 | $9.29 | $9.29 | 7,547,350 |
| 2024-12-19 | $9.08 | $9.19 | $9.05 | $9.16 | $9.16 | 8,422,350 |
| 2024-12-18 | $9.28 | $9.38 | $9.17 | $9.22 | $9.22 | 7,417,800 |
| 2024-12-17 | $9.69 | $9.76 | $9.22 | $9.28 | $9.28 | 10,607,900 |
| 2024-12-16 | $9.80 | $9.90 | $9.66 | $9.72 | $9.72 | 7,856,410 |
| 2024-12-13 | $10.11 | $10.21 | $9.84 | $9.85 | $9.85 | 11,105,500 |
| 2024-12-12 | $10.18 | $10.32 | $10.04 | $10.21 | $10.21 | 14,479,910 |
| 2024-12-11 | $10.06 | $10.23 | $9.99 | $10.22 | $10.22 | 14,015,360 |
| 2024-12-10 | $10.29 | $10.37 | $10.08 | $10.12 | $10.12 | 23,927,960 |
| 2024-12-09 | $9.91 | $10.16 | $9.90 | $10.04 | $10.04 | 13,483,870 |
| 2024-12-06 | $10.15 | $10.20 | $9.89 | $10.02 | $10.02 | 18,463,030 |
| 2024-12-05 | $10.08 | $10.40 | $10.00 | $10.24 | $10.24 | 22,130,390 |
| 2024-12-04 | $9.94 | $10.32 | $9.82 | $10.08 | $10.08 | 28,462,050 |
| 2024-12-03 | $10.02 | $10.20 | $9.92 | $9.95 | $9.95 | 22,675,330 |
| 2024-12-02 | $9.80 | $10.10 | $9.72 | $10.04 | $10.04 | 32,027,880 |
| 2024-11-29 | $9.19 | $9.66 | $9.02 | $9.57 | $9.57 | 19,889,460 |
| 2024-11-28 | $9.08 | $9.49 | $9.02 | $9.21 | $9.21 | 13,253,350 |
| 2024-11-27 | $8.87 | $9.09 | $8.67 | $9.07 | $9.07 | 7,888,530 |
| 2024-11-26 | $9.11 | $9.14 | $8.92 | $8.95 | $8.95 | 6,858,580 |
| 2024-11-25 | $9.04 | $9.17 | $8.91 | $9.11 | $9.11 | 7,825,900 |
| 2024-11-22 | $9.37 | $9.46 | $8.97 | $9.02 | $9.02 | 10,580,940 |
| 2024-11-21 | $9.52 | $9.57 | $9.31 | $9.45 | $9.45 | 9,851,400 |
| 2024-11-20 | $9.14 | $9.58 | $9.09 | $9.57 | $9.57 | 17,316,080 |
| 2024-11-19 | $8.82 | $9.18 | $8.82 | $9.15 | $9.15 | 10,015,610 |
| 2024-11-18 | $9.02 | $9.14 | $8.76 | $8.82 | $8.82 | 8,245,650 |
| 2024-11-15 | $9.17 | $9.30 | $8.98 | $9.00 | $9.00 | 8,664,900 |
| 2024-11-14 | $9.48 | $9.54 | $9.15 | $9.19 | $9.19 | 7,989,270 |
| 2024-11-13 | $9.58 | $9.62 | $9.28 | $9.49 | $9.49 | 10,358,900 |
| 2024-11-12 | $9.79 | $9.86 | $9.53 | $9.59 | $9.59 | 15,173,260 |
| 2024-11-11 | $9.54 | $9.77 | $9.46 | $9.77 | $9.77 | 14,624,850 |
| 2024-11-08 | $9.75 | $9.81 | $9.53 | $9.54 | $9.54 | 15,749,880 |
| 2024-11-07 | $9.54 | $9.70 | $9.42 | $9.68 | $9.68 | 16,813,310 |
| 2024-11-06 | $9.78 | $9.90 | $9.47 | $9.54 | $9.54 | 30,683,950 |
| 2024-11-05 | $9.00 | $9.45 | $8.91 | $9.40 | $9.40 | 22,274,530 |
| 2024-11-04 | $8.65 | $9.06 | $8.62 | $8.97 | $8.97 | 10,544,400 |
| 2024-11-01 | $9.06 | $9.10 | $8.64 | $8.65 | $8.65 | 12,301,430 |
| 2024-10-31 | $9.03 | $9.14 | $8.97 | $9.10 | $9.10 | 15,281,320 |
| 2024-10-30 | $8.83 | $9.53 | $8.78 | $9.11 | $9.11 | 17,579,460 |
| 2024-10-29 | $9.19 | $9.37 | $8.91 | $8.93 | $8.93 | 20,277,540 |
| 2024-10-28 | $8.97 | $9.10 | $8.86 | $9.10 | $9.10 | 13,590,260 |
| 2024-10-25 | $8.77 | $8.95 | $8.72 | $8.94 | $8.94 | 16,757,060 |
| 2024-10-24 | $8.67 | $8.88 | $8.64 | $8.81 | $8.81 | 13,147,450 |
| 2024-10-23 | $8.60 | $8.75 | $8.53 | $8.64 | $8.64 | 12,037,970 |
| 2024-10-22 | $8.52 | $8.65 | $8.46 | $8.62 | $8.62 | 14,852,220 |
| 2024-10-21 | $8.69 | $8.82 | $8.55 | $8.73 | $8.73 | 12,048,380 |
| 2024-10-18 | $8.24 | $8.74 | $8.24 | $8.58 | $8.58 | 10,797,380 |
| 2024-10-17 | $8.47 | $8.55 | $8.27 | $8.29 | $8.29 | 7,359,110 |
| 2024-10-16 | $8.31 | $8.43 | $8.25 | $8.37 | $8.37 | 6,917,810 |
| 2024-10-15 | $8.57 | $8.67 | $8.40 | $8.43 | $8.43 | 7,340,900 |
| 2024-10-14 | $8.53 | $8.62 | $8.25 | $8.62 | $8.62 | 8,240,870 |
| 2024-10-11 | $8.99 | $9.00 | $8.32 | $8.47 | $8.47 | 10,179,300 |
| 2024-10-10 | $9.13 | $9.25 | $8.86 | $8.94 | $8.94 | 11,391,920 |
| 2024-10-09 | $9.67 | $9.69 | $8.85 | $8.98 | $8.98 | 21,272,320 |
| 2024-10-08 | $10.70 | $10.79 | $9.23 | $10.02 | $10.02 | 34,543,080 |
| 2024-09-30 | $8.36 | $9.25 | $8.24 | $9.12 | $9.12 | 23,227,020 |
| 2024-09-27 | $7.80 | $8.19 | $7.79 | $8.08 | $8.08 | 11,752,900 |
| 2024-09-26 | $7.36 | $7.70 | $7.36 | $7.69 | $7.69 | 6,614,350 |
| 2024-09-25 | $7.39 | $7.56 | $7.36 | $7.40 | $7.40 | 7,264,300 |
| 2024-09-24 | $7.11 | $7.31 | $7.06 | $7.30 | $7.30 | 5,534,600 |
| 2024-09-23 | $7.01 | $7.10 | $6.98 | $7.06 | $7.06 | 2,144,200 |
| 2024-09-20 | $7.13 | $7.13 | $7.01 | $7.07 | $7.07 | 2,757,880 |
| 2024-09-19 | $6.92 | $7.17 | $6.92 | $7.12 | $7.12 | 4,102,400 |
| 2024-09-18 | $6.88 | $6.93 | $6.71 | $6.92 | $6.92 | 3,260,100 |
| 2024-09-13 | $7.03 | $7.06 | $6.88 | $6.88 | $6.88 | 3,777,800 |
| 2024-09-12 | $7.10 | $7.17 | $7.03 | $7.03 | $7.03 | 4,178,600 |
| 2024-09-11 | $7.16 | $7.18 | $7.07 | $7.10 | $7.10 | 1,988,800 |
| 2024-09-10 | $7.13 | $7.20 | $6.97 | $7.16 | $7.16 | 3,570,100 |
| 2024-09-09 | $7.07 | $7.16 | $7.03 | $7.10 | $7.10 | 2,937,500 |
| 2024-09-06 | $7.31 | $7.32 | $7.10 | $7.11 | $7.11 | 3,276,300 |
| 2024-09-05 | $7.23 | $7.34 | $7.23 | $7.31 | $7.31 | 3,218,440 |
| 2024-09-04 | $7.17 | $7.28 | $7.13 | $7.23 | $7.23 | 3,478,450 |
| 2024-09-03 | $7.08 | $7.23 | $7.04 | $7.20 | $7.20 | 3,086,760 |
| 2024-09-02 | $7.20 | $7.27 | $7.08 | $7.08 | $7.08 | 3,873,200 |
| 2024-08-30 | $7.19 | $7.38 | $7.11 | $7.26 | $7.26 | 5,740,800 |
| 2024-08-29 | $6.93 | $7.20 | $6.89 | $7.19 | $7.19 | 5,889,990 |
| 2024-08-28 | $6.90 | $7.08 | $6.85 | $6.95 | $6.95 | 5,476,540 |
| 2024-08-27 | $7.14 | $7.14 | $6.85 | $6.90 | $6.90 | 9,458,890 |
| 2024-08-26 | $7.23 | $7.40 | $7.21 | $7.30 | $7.30 | 3,803,600 |
| 2024-08-23 | $7.25 | $7.31 | $7.17 | $7.22 | $7.22 | 3,382,300 |
| 2024-08-22 | $7.47 | $7.51 | $7.24 | $7.25 | $7.25 | 4,213,000 |
| 2024-08-21 | $7.31 | $7.53 | $7.31 | $7.48 | $7.48 | 4,328,600 |
| 2024-08-20 | $7.55 | $7.58 | $7.35 | $7.39 | $7.39 | 4,388,800 |
| 2024-08-19 | $7.63 | $7.76 | $7.55 | $7.59 | $7.59 | 4,369,380 |
| 2024-08-16 | $7.62 | $7.71 | $7.59 | $7.66 | $7.66 | 3,381,010 |
| 2024-08-15 | $7.48 | $7.66 | $7.42 | $7.60 | $7.60 | 3,656,000 |
| 2024-08-14 | $7.56 | $7.59 | $7.48 | $7.50 | $7.50 | 2,558,850 |
| 2024-08-13 | $7.50 | $7.57 | $7.45 | $7.56 | $7.56 | 2,286,600 |
| 2024-08-12 | $7.61 | $7.65 | $7.49 | $7.50 | $7.50 | 3,094,400 |
| 2024-08-09 | $7.64 | $7.78 | $7.60 | $7.60 | $7.60 | 3,241,800 |
| 2024-08-08 | $7.70 | $7.70 | $7.55 | $7.63 | $7.63 | 3,487,000 |
| 2024-08-07 | $7.69 | $7.77 | $7.66 | $7.71 | $7.71 | 3,596,400 |
| 2024-08-06 | $7.68 | $7.77 | $7.59 | $7.71 | $7.71 | 3,583,100 |
| 2024-08-05 | $7.78 | $7.95 | $7.58 | $7.59 | $7.59 | 4,625,500 |
| 2024-08-02 | $7.95 | $8.05 | $7.83 | $7.84 | $7.84 | 4,811,440 |
| 2024-08-01 | $7.96 | $8.08 | $7.96 | $7.99 | $7.99 | 5,060,640 |
| 2024-07-31 | $7.60 | $7.97 | $7.60 | $7.96 | $7.96 | 5,854,000 |
| 2024-07-30 | $7.50 | $7.69 | $7.50 | $7.64 | $7.64 | 3,370,440 |
| 2024-07-29 | $7.65 | $7.67 | $7.53 | $7.59 | $7.59 | 3,723,810 |
| 2024-07-26 | $7.48 | $7.63 | $7.48 | $7.62 | $7.62 | 4,542,400 |
| 2024-07-25 | $7.29 | $7.57 | $7.20 | $7.43 | $7.43 | 5,353,700 |
| 2024-07-24 | $7.47 | $7.54 | $7.27 | $7.29 | $7.29 | 4,938,900 |
| 2024-07-23 | $7.74 | $7.75 | $7.46 | $7.46 | $7.46 | 4,836,620 |
| 2024-07-22 | $7.78 | $7.86 | $7.67 | $7.70 | $7.70 | 4,905,100 |
| 2024-07-19 | $7.73 | $7.92 | $7.71 | $7.82 | $7.82 | 4,374,600 |
| 2024-07-18 | $7.80 | $7.88 | $7.62 | $7.80 | $7.80 | 4,314,500 |
| 2024-07-17 | $8.03 | $8.03 | $7.82 | $7.83 | $7.83 | 4,383,050 |
| 2024-07-16 | $8.01 | $8.05 | $7.94 | $8.02 | $8.02 | 3,271,100 |
| 2024-07-15 | $8.29 | $8.31 | $7.97 | $8.02 | $8.02 | 6,326,830 |
| 2024-07-12 | $8.22 | $8.30 | $8.18 | $8.27 | $8.27 | 4,167,800 |
| 2024-07-11 | $8.03 | $8.26 | $8.03 | $8.24 | $8.24 | 8,176,900 |
| 2024-07-10 | $7.79 | $7.99 | $7.73 | $7.88 | $7.88 | 5,146,100 |
| 2024-07-09 | $7.57 | $7.81 | $7.47 | $7.80 | $7.80 | 5,727,100 |
| 2024-07-08 | $7.82 | $7.88 | $7.56 | $7.58 | $7.58 | 4,375,970 |
| 2024-07-05 | $7.81 | $7.90 | $7.67 | $7.88 | $7.88 | 4,134,580 |
| 2024-07-04 | $8.01 | $8.15 | $7.80 | $7.83 | $7.83 | 5,404,330 |
| 2024-07-03 | $8.08 | $8.15 | $7.98 | $7.99 | $7.99 | 3,983,100 |
| 2024-07-02 | $8.14 | $8.23 | $8.04 | $8.08 | $8.08 | 4,387,000 |
| 2024-07-01 | $8.14 | $8.20 | $7.96 | $8.15 | $8.15 | 5,637,870 |
| 2024-06-28 | $8.09 | $8.24 | $8.04 | $8.13 | $8.13 | 5,478,700 |
| 2024-06-27 | $8.29 | $8.36 | $8.09 | $8.10 | $8.10 | 6,622,900 |
| 2024-06-26 | $8.16 | $8.36 | $8.07 | $8.33 | $8.33 | 5,772,580 |
| 2024-06-25 | $8.10 | $8.30 | $8.08 | $8.16 | $8.16 | 5,502,920 |
| 2024-06-24 | $8.37 | $8.37 | $8.05 | $8.07 | $8.07 | 6,691,100 |
| 2024-06-21 | $8.36 | $8.54 | $8.23 | $8.43 | $8.43 | 4,013,280 |
| 2024-06-20 | $8.82 | $8.83 | $8.36 | $8.43 | $8.43 | 11,122,200 |
| 2024-06-19 | $9.00 | $9.04 | $8.85 | $8.86 | $8.86 | 3,671,160 |
| 2024-06-18 | $8.76 | $8.98 | $8.72 | $8.98 | $8.98 | 5,241,790 |
| 2024-06-17 | $8.70 | $8.86 | $8.66 | $8.75 | $8.75 | 3,765,720 |
| 2024-06-14 | $8.87 | $8.95 | $8.70 | $8.78 | $8.78 | 5,682,050 |
| 2024-06-13 | $8.87 | $9.05 | $8.78 | $8.91 | $8.91 | 4,596,650 |
| 2024-06-12 | $8.77 | $9.00 | $8.72 | $8.91 | $8.91 | 3,962,480 |
| 2024-06-11 | $8.75 | $8.83 | $8.53 | $8.79 | $8.79 | 4,785,700 |
| 2024-06-07 | $8.76 | $8.85 | $8.59 | $8.82 | $8.82 | 5,707,980 |
| 2024-06-06 | $8.91 | $9.00 | $8.61 | $8.66 | $8.66 | 8,306,550 |
| 2024-06-05 | $9.01 | $9.12 | $8.94 | $8.95 | $8.95 | 4,179,020 |
| 2024-06-04 | $9.21 | $9.23 | $8.91 | $9.08 | $9.08 | 6,727,590 |
| 2024-06-03 | $9.51 | $9.53 | $9.12 | $9.21 | $9.21 | 5,860,600 |
| 2024-05-31 | $9.28 | $9.51 | $9.28 | $9.47 | $9.47 | 6,117,390 |
| 2024-05-30 | $9.26 | $9.41 | $9.18 | $9.29 | $9.29 | 5,153,180 |
| 2024-05-29 | $9.14 | $9.43 | $9.13 | $9.28 | $9.28 | 6,157,510 |
| 2024-05-28 | $9.31 | $9.32 | $9.12 | $9.13 | $9.13 | 4,325,260 |
| 2024-05-27 | $9.30 | $9.30 | $8.98 | $9.23 | $9.23 | 5,746,400 |
| 2024-05-24 | $9.33 | $9.41 | $9.19 | $9.20 | $9.20 | 6,156,100 |
| 2024-05-23 | $9.78 | $9.78 | $9.49 | $9.50 | $9.50 | 6,659,210 |
| 2024-05-22 | $9.60 | $9.80 | $9.60 | $9.79 | $9.79 | 5,740,000 |
| 2024-05-21 | $9.73 | $9.74 | $9.45 | $9.64 | $9.64 | 8,568,280 |
| 2024-05-20 | $9.78 | $9.92 | $9.72 | $9.75 | $9.75 | 6,712,000 |
| 2024-05-17 | $9.67 | $9.81 | $9.67 | $9.79 | $9.79 | 4,799,700 |
| 2024-05-16 | $9.72 | $9.85 | $9.69 | $9.73 | $9.73 | 6,490,000 |
| 2024-05-15 | $9.75 | $9.86 | $9.68 | $9.73 | $9.73 | 5,030,130 |
| 2024-05-14 | $9.60 | $9.81 | $9.60 | $9.79 | $9.79 | 5,696,530 |
| 2024-05-13 | $9.77 | $9.78 | $9.50 | $9.61 | $9.61 | 7,264,080 |
| 2024-05-10 | $10.01 | $10.05 | $9.78 | $9.81 | $9.81 | 8,166,910 |
| 2024-05-09 | $9.98 | $10.14 | $9.97 | $10.01 | $10.01 | 7,990,800 |
| 2024-05-08 | $10.19 | $10.19 | $9.98 | $9.99 | $9.99 | 6,579,770 |
| 2024-05-07 | $10.29 | $10.30 | $10.10 | $10.17 | $10.17 | 11,301,160 |
| 2024-05-06 | $10.30 | $10.37 | $10.24 | $10.25 | $10.25 | 10,312,930 |
| 2024-04-30 | $10.38 | $10.38 | $10.06 | $10.15 | $10.15 | 12,868,800 |
| 2024-04-29 | $10.10 | $10.37 | $10.08 | $10.28 | $10.28 | 17,104,160 |
| 2024-04-26 | $10.09 | $10.17 | $9.90 | $10.07 | $10.07 | 20,405,010 |
| 2024-04-25 | $9.80 | $10.20 | $9.77 | $10.15 | $10.15 | 24,963,860 |
| 2024-04-24 | $9.28 | $10.33 | $9.20 | $9.75 | $9.75 | 21,984,510 |
| 2024-04-23 | $8.99 | $9.25 | $8.96 | $9.19 | $9.19 | 9,596,500 |
| 2024-04-22 | $9.08 | $9.12 | $8.79 | $8.95 | $8.95 | 10,246,800 |
| 2024-04-19 | $9.23 | $9.25 | $9.06 | $9.23 | $9.23 | 8,356,800 |
| 2024-04-18 | $9.09 | $9.39 | $8.95 | $9.21 | $9.21 | 8,495,400 |
| 2024-04-17 | $8.65 | $9.09 | $8.65 | $9.09 | $9.09 | 9,829,130 |
| 2024-04-16 | $9.16 | $9.20 | $8.42 | $8.51 | $8.51 | 15,096,410 |
| 2024-04-15 | $9.48 | $9.67 | $9.05 | $9.19 | $9.19 | 10,307,600 |
| 2024-04-12 | $9.78 | $9.91 | $9.55 | $9.56 | $9.56 | 6,040,270 |
| 2024-04-11 | $9.79 | $9.93 | $9.63 | $9.75 | $9.75 | 6,077,500 |
| 2024-04-10 | $10.00 | $10.05 | $9.74 | $9.80 | $9.80 | 6,238,600 |
| 2024-04-09 | $9.93 | $10.07 | $9.90 | $10.05 | $10.05 | 4,369,550 |
| 2024-04-08 | $10.10 | $10.10 | $9.90 | $9.94 | $9.94 | 6,945,210 |
| 2024-04-03 | $10.33 | $10.38 | $9.97 | $10.09 | $10.09 | 7,290,200 |
| 2024-04-02 | $10.53 | $10.55 | $10.23 | $10.41 | $10.41 | 7,219,360 |
| 2024-04-01 | $10.16 | $10.65 | $10.13 | $10.53 | $10.53 | 9,265,890 |
| 2024-03-29 | $10.04 | $10.24 | $9.91 | $10.10 | $10.10 | 7,418,190 |
| 2024-03-28 | $9.57 | $10.10 | $9.57 | $9.88 | $9.88 | 9,456,260 |
| 2024-03-27 | $10.12 | $10.12 | $9.55 | $9.55 | $9.55 | 10,603,320 |
| 2024-03-26 | $10.11 | $10.30 | $9.93 | $10.13 | $10.13 | 10,138,260 |
| 2024-03-25 | $10.53 | $10.62 | $10.10 | $10.11 | $10.11 | 9,390,920 |
| 2024-03-22 | $10.81 | $10.84 | $10.44 | $10.59 | $10.59 | 9,555,110 |
| 2024-03-21 | $10.80 | $10.89 | $10.59 | $10.83 | $10.83 | 10,406,600 |
| 2024-03-20 | $10.70 | $10.84 | $10.63 | $10.80 | $10.80 | 8,043,200 |
| 2024-03-19 | $10.99 | $11.00 | $10.68 | $10.69 | $10.69 | 9,814,930 |
| 2024-03-18 | $10.74 | $10.92 | $10.68 | $10.92 | $10.92 | 11,786,310 |
| 2024-03-15 | $10.40 | $10.66 | $10.31 | $10.62 | $10.62 | 9,918,030 |
| 2024-03-14 | $10.44 | $10.68 | $10.25 | $10.42 | $10.42 | 11,091,590 |
| 2024-03-13 | $10.35 | $10.53 | $10.31 | $10.45 | $10.45 | 9,865,570 |
| 2024-03-12 | $10.16 | $10.46 | $10.15 | $10.40 | $10.40 | 11,548,640 |
| 2024-03-11 | $10.00 | $10.15 | $9.90 | $10.14 | $10.14 | 8,665,140 |
| 2024-03-08 | $9.99 | $10.08 | $9.91 | $10.03 | $10.03 | 8,755,300 |
| 2024-03-07 | $10.45 | $10.78 | $10.06 | $10.09 | $10.09 | 16,067,320 |
| 2024-03-06 | $9.96 | $10.35 | $9.79 | $10.15 | $10.15 | 9,820,860 |
| 2024-03-05 | $10.17 | $10.24 | $9.91 | $10.00 | $10.00 | 9,671,450 |
| 2024-03-04 | $10.30 | $10.34 | $10.07 | $10.27 | $10.27 | 8,908,790 |
| 2024-03-01 | $10.24 | $10.36 | $10.10 | $10.34 | $10.34 | 10,431,760 |
| 2024-02-29 | $9.77 | $10.28 | $9.74 | $10.26 | $10.26 | 11,997,800 |
| 2024-02-28 | $10.97 | $11.16 | $9.93 | $9.95 | $9.95 | 19,496,430 |
| 2024-02-27 | $10.68 | $11.01 | $10.53 | $11.00 | $11.00 | 13,749,010 |
| 2024-02-26 | $10.93 | $11.29 | $10.60 | $10.64 | $10.64 | 29,075,140 |
| 2024-02-23 | $9.58 | $10.25 | $9.48 | $10.22 | $10.22 | 14,634,700 |
| 2024-02-22 | $9.37 | $9.64 | $9.30 | $9.59 | $9.59 | 9,539,950 |
| 2024-02-21 | $9.05 | $9.72 | $9.02 | $9.40 | $9.40 | 12,620,110 |
| 2024-02-20 | $9.09 | $9.21 | $8.91 | $9.18 | $9.18 | 9,259,860 |
| 2024-02-19 | $9.19 | $9.43 | $9.01 | $9.15 | $9.15 | 14,334,950 |
| 2024-02-08 | $8.00 | $9.25 | $7.83 | $9.09 | $9.09 | 20,589,910 |
| 2024-02-07 | $8.07 | $8.37 | $7.78 | $7.97 | $7.97 | 13,573,030 |
| 2024-02-06 | $7.58 | $8.33 | $7.15 | $8.06 | $8.06 | 13,434,020 |
| 2024-02-05 | $8.38 | $8.44 | $7.52 | $7.66 | $7.66 | 14,572,400 |
| 2024-02-02 | $8.91 | $9.05 | $8.22 | $8.49 | $8.49 | 8,027,270 |
| 2024-02-01 | $8.86 | $9.15 | $8.78 | $8.91 | $8.91 | 7,197,090 |
| 2024-01-31 | $9.44 | $9.50 | $8.96 | $8.97 | $8.97 | 7,977,770 |
| 2024-01-30 | $9.63 | $9.84 | $9.41 | $9.43 | $9.43 | 5,744,700 |
| 2024-01-29 | $9.83 | $9.98 | $9.57 | $9.62 | $9.62 | 6,799,900 |
| 2024-01-26 | $10.10 | $10.16 | $9.74 | $9.80 | $9.80 | 11,567,850 |
| 2024-01-25 | $10.07 | $10.30 | $9.80 | $10.15 | $10.15 | 13,384,440 |
| 2024-01-24 | $10.05 | $10.19 | $9.60 | $10.07 | $10.07 | 7,345,010 |
| 2024-01-23 | $9.83 | $10.15 | $9.72 | $10.02 | $10.02 | 9,315,510 |
| 2024-01-22 | $10.44 | $10.51 | $9.70 | $9.76 | $9.76 | 7,949,080 |
| 2024-01-19 | $10.75 | $10.81 | $10.40 | $10.45 | $10.45 | 7,456,350 |
| 2024-01-18 | $10.83 | $10.96 | $10.49 | $10.75 | $10.75 | 7,323,300 |
| 2024-01-17 | $11.20 | $11.36 | $10.90 | $10.93 | $10.93 | 4,876,500 |
| 2024-01-16 | $11.32 | $11.38 | $11.14 | $11.27 | $11.27 | 6,745,470 |
| 2024-01-15 | $11.68 | $11.70 | $11.18 | $11.34 | $11.34 | 9,912,970 |
| 2024-01-12 | $11.92 | $11.96 | $11.64 | $11.66 | $11.66 | 4,073,760 |
| 2024-01-11 | $11.66 | $11.97 | $11.62 | $11.93 | $11.93 | 3,303,880 |
| 2024-01-10 | $11.87 | $11.89 | $11.65 | $11.67 | $11.67 | 3,603,700 |
| 2024-01-09 | $11.85 | $12.07 | $11.77 | $11.89 | $11.89 | 3,953,700 |
| 2024-01-08 | $12.00 | $12.10 | $11.80 | $11.80 | $11.80 | 4,552,780 |
| 2024-01-05 | $12.50 | $12.59 | $12.02 | $12.10 | $12.10 | 8,070,330 |
| 2024-01-04 | $12.53 | $12.83 | $12.28 | $12.58 | $12.58 | 9,581,890 |
| 2024-01-03 | $12.80 | $12.81 | $12.38 | $12.57 | $12.57 | 11,653,300 |
| 2024-01-02 | $12.92 | $13.08 | $12.81 | $12.82 | $12.82 | 5,544,990 |
| 2024-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-12-29 | $13.12 | $13.19 | $12.75 | $12.92 | $12.92 | 12,857,510 |
| 2023-12-28 | $13.18 | $13.29 | $12.53 | $13.18 | $13.18 | 7,920,180 |
| 2023-12-27 | $13.21 | $13.21 | $12.94 | $13.09 | $13.09 | 3,567,100 |
| 2023-12-26 | $13.47 | $13.52 | $12.85 | $13.13 | $13.13 | 6,931,680 |
| 2023-12-25 | $13.22 | $13.64 | $13.20 | $13.55 | $13.55 | 6,260,750 |
| 2023-12-22 | $13.39 | $13.73 | $13.12 | $13.21 | $13.21 | 7,161,350 |
| 2023-12-21 | $13.19 | $13.65 | $13.10 | $13.39 | $13.39 | 6,898,900 |
| 2023-12-20 | $13.38 | $13.93 | $13.20 | $13.23 | $13.23 | 7,479,740 |
| 2023-12-19 | $13.45 | $13.50 | $13.16 | $13.38 | $13.38 | 4,209,560 |
| 2023-12-18 | $13.41 | $13.72 | $13.23 | $13.45 | $13.45 | 4,905,450 |
| 2023-12-15 | $13.68 | $13.75 | $13.31 | $13.42 | $13.42 | 5,773,580 |
| 2023-12-14 | $14.03 | $14.17 | $13.67 | $13.72 | $13.72 | 6,430,430 |
| 2023-12-13 | $13.63 | $14.40 | $13.30 | $14.04 | $14.04 | 12,999,230 |
| 2023-12-12 | $13.80 | $14.20 | $13.66 | $13.70 | $13.70 | 6,714,410 |
| 2023-12-11 | $13.03 | $13.92 | $12.88 | $13.88 | $13.88 | 10,042,570 |
| 2023-12-08 | $13.28 | $13.43 | $12.93 | $13.02 | $13.02 | 7,841,950 |
| 2023-12-07 | $13.36 | $13.48 | $13.10 | $13.28 | $13.28 | 4,649,090 |
| 2023-12-06 | $13.50 | $13.78 | $13.35 | $13.39 | $13.39 | 5,508,320 |
| 2023-12-05 | $13.80 | $13.86 | $13.54 | $13.55 | $13.55 | 6,630,790 |
| 2023-12-04 | $14.00 | $14.29 | $13.86 | $13.87 | $13.87 | 8,038,890 |
| 2023-12-01 | $14.37 | $14.48 | $13.95 | $14.03 | $14.03 | 8,285,000 |
| 2023-11-30 | $14.48 | $14.92 | $14.07 | $14.47 | $14.47 | 12,247,650 |
| 2023-11-29 | $14.43 | $14.73 | $14.16 | $14.24 | $14.24 | 6,942,190 |
| 2023-11-28 | $14.14 | $14.60 | $14.02 | $14.55 | $14.55 | 7,854,150 |
| 2023-11-27 | $14.16 | $14.36 | $13.90 | $14.15 | $14.15 | 6,370,600 |
| 2023-11-24 | $14.76 | $14.82 | $14.05 | $14.24 | $14.24 | 8,696,820 |
| 2023-11-23 | $14.42 | $15.15 | $14.42 | $14.75 | $14.75 | 11,764,320 |
| 2023-11-22 | $14.72 | $15.03 | $14.33 | $14.35 | $14.35 | 11,803,200 |
| 2023-11-21 | $15.06 | $15.87 | $14.83 | $14.90 | $14.90 | 16,867,690 |
| 2023-11-20 | $14.55 | $15.25 | $14.38 | $15.16 | $15.16 | 19,776,200 |
| 2023-11-17 | $13.84 | $14.24 | $13.82 | $14.14 | $14.14 | 7,554,700 |
| 2023-11-16 | $14.36 | $14.39 | $13.80 | $13.92 | $13.92 | 7,433,390 |
| 2023-11-15 | $14.02 | $14.46 | $13.78 | $14.25 | $14.25 | 10,704,950 |
| 2023-11-14 | $13.83 | $14.18 | $13.71 | $13.99 | $13.99 | 9,647,980 |
| 2023-11-13 | $13.20 | $14.31 | $13.20 | $13.95 | $13.95 | 19,080,670 |
| 2023-11-10 | $12.98 | $13.39 | $12.76 | $13.19 | $13.19 | 8,356,190 |
| 2023-11-09 | $13.38 | $13.44 | $12.97 | $13.08 | $13.08 | 9,916,280 |
| 2023-11-08 | $13.53 | $13.55 | $13.24 | $13.39 | $13.39 | 7,919,930 |
| 2023-11-07 | $13.76 | $14.00 | $13.38 | $13.60 | $13.60 | 11,206,040 |
| 2023-11-06 | $13.31 | $13.94 | $13.02 | $13.80 | $13.80 | 16,020,080 |
| 2023-11-03 | $12.90 | $13.52 | $12.74 | $13.43 | $13.43 | 13,877,700 |
| 2023-11-02 | $12.50 | $13.06 | $12.38 | $12.63 | $12.63 | 11,987,900 |
| 2023-11-01 | $12.20 | $12.79 | $12.09 | $12.50 | $12.50 | 11,597,920 |
| 2023-10-31 | $12.50 | $12.59 | $12.10 | $12.20 | $12.20 | 8,722,740 |
| 2023-10-30 | $12.36 | $12.71 | $12.03 | $12.58 | $12.58 | 10,809,220 |
| 2023-10-27 | $12.69 | $12.88 | $12.34 | $12.34 | $12.34 | 10,099,380 |
| 2023-10-26 | $12.31 | $12.86 | $12.20 | $12.79 | $12.79 | 8,546,200 |
| 2023-10-25 | $12.09 | $12.66 | $11.88 | $12.47 | $12.47 | 14,538,120 |
| 2023-10-24 | $12.00 | $12.13 | $11.56 | $11.80 | $11.80 | 16,216,150 |
| 2023-10-23 | $12.56 | $12.68 | $11.72 | $11.91 | $11.91 | 16,580,530 |
| 2023-10-20 | $13.56 | $13.61 | $12.37 | $12.67 | $12.67 | 22,331,860 |
| 2023-10-19 | $14.75 | $14.75 | $14.02 | $14.11 | $14.11 | 8,638,920 |
| 2023-10-18 | $14.53 | $14.85 | $14.53 | $14.68 | $14.68 | 4,562,200 |
| 2023-10-17 | $14.91 | $14.94 | $14.58 | $14.70 | $14.70 | 7,314,190 |
| 2023-10-16 | $15.03 | $15.43 | $14.80 | $14.96 | $14.96 | 10,725,350 |
| 2023-10-13 | $15.69 | $16.00 | $14.97 | $15.02 | $15.02 | 13,340,220 |
| 2023-10-12 | $15.50 | $16.13 | $15.30 | $15.65 | $15.65 | 9,753,210 |
| 2023-10-11 | $15.78 | $16.06 | $15.22 | $15.50 | $15.50 | 12,065,730 |
| 2023-10-10 | $15.99 | $16.21 | $15.38 | $15.78 | $15.78 | 11,877,150 |
| 2023-10-09 | $15.64 | $16.50 | $15.28 | $16.22 | $16.22 | 15,415,960 |
| 2023-09-28 | $15.78 | $15.80 | $15.18 | $15.78 | $15.78 | 14,863,930 |
| 2023-09-27 | $14.71 | $16.33 | $14.67 | $16.00 | $16.00 | 25,049,350 |
| 2023-09-26 | $14.31 | $15.44 | $14.11 | $14.99 | $14.99 | 22,742,840 |
| 2023-09-25 | $14.02 | $14.78 | $13.95 | $14.50 | $14.50 | 17,195,080 |
| 2023-09-22 | $14.00 | $14.13 | $13.59 | $14.06 | $14.06 | 12,271,050 |
| 2023-09-21 | $14.39 | $14.39 | $13.49 | $13.89 | $13.89 | 13,192,950 |
| 2023-09-20 | $14.25 | $14.48 | $14.05 | $14.39 | $14.39 | 7,853,970 |
| 2023-09-19 | $14.55 | $14.55 | $13.90 | $14.24 | $14.24 | 12,310,430 |
| 2023-09-18 | $14.00 | $14.78 | $13.94 | $14.68 | $14.68 | 17,435,510 |
| 2023-09-15 | $13.92 | $14.28 | $13.70 | $14.07 | $14.07 | 9,774,480 |
| 2023-09-14 | $13.75 | $13.97 | $13.51 | $13.85 | $13.85 | 10,225,600 |
| 2023-09-13 | $13.96 | $14.11 | $13.57 | $13.93 | $13.93 | 10,876,600 |
| 2023-09-12 | $13.96 | $14.42 | $13.93 | $14.04 | $14.04 | 12,153,160 |
| 2023-09-11 | $13.50 | $14.00 | $13.30 | $13.92 | $13.92 | 12,129,000 |
| 2023-09-08 | $13.42 | $14.16 | $13.42 | $13.56 | $13.56 | 11,114,350 |
| 2023-09-07 | $13.58 | $14.07 | $13.39 | $13.49 | $13.49 | 10,300,420 |
| 2023-09-06 | $14.01 | $14.37 | $13.80 | $13.87 | $13.87 | 9,643,140 |
| 2023-09-05 | $14.25 | $14.46 | $14.00 | $14.16 | $14.16 | 13,845,990 |
| 2023-09-04 | $14.52 | $14.79 | $14.15 | $14.38 | $14.38 | 21,915,890 |
| 2023-09-01 | $13.90 | $15.00 | $13.74 | $14.76 | $14.76 | 27,557,320 |
| 2023-08-31 | $13.65 | $14.28 | $13.62 | $13.95 | $13.95 | 13,100,980 |
| 2023-08-30 | $14.19 | $14.20 | $13.67 | $14.00 | $14.00 | 24,300,440 |
| 2023-08-29 | $12.24 | $14.43 | $12.18 | $14.28 | $14.28 | 43,575,520 |
| 2023-08-28 | $12.95 | $13.15 | $12.03 | $12.13 | $12.13 | 13,159,710 |
| 2023-08-25 | $12.50 | $12.64 | $12.17 | $12.28 | $12.28 | 8,334,550 |
| 2023-08-24 | $12.30 | $12.74 | $12.12 | $12.59 | $12.59 | 13,674,420 |
| 2023-08-23 | $12.90 | $12.95 | $12.30 | $12.36 | $12.36 | 10,624,660 |
| 2023-08-22 | $12.83 | $12.95 | $12.45 | $12.89 | $12.89 | 10,860,700 |
| 2023-08-21 | $13.00 | $13.32 | $12.65 | $12.73 | $12.73 | 10,295,020 |
| 2023-08-18 | $13.40 | $13.60 | $12.93 | $13.00 | $13.00 | 14,647,490 |
| 2023-08-17 | $12.88 | $13.63 | $12.68 | $13.46 | $13.46 | 22,705,390 |
| 2023-08-16 | $13.29 | $13.44 | $12.60 | $12.87 | $12.87 | 14,267,090 |
| 2023-08-15 | $14.16 | $14.43 | $13.03 | $13.16 | $13.16 | 23,035,370 |
| 2023-08-14 | $13.05 | $13.52 | $12.65 | $13.41 | $13.41 | 17,257,050 |
| 2023-08-11 | $13.07 | $13.63 | $13.07 | $13.17 | $13.17 | 23,035,260 |
| 2023-08-10 | $12.85 | $12.93 | $12.60 | $12.87 | $12.87 | 7,464,350 |
| 2023-08-09 | $12.91 | $12.96 | $12.59 | $12.78 | $12.78 | 9,284,150 |
| 2023-08-08 | $13.11 | $13.43 | $12.84 | $12.93 | $12.93 | 10,172,560 |
| 2023-08-07 | $13.28 | $13.88 | $13.04 | $13.17 | $13.17 | 20,523,090 |
| 2023-08-04 | $12.70 | $13.40 | $12.61 | $13.28 | $13.28 | 20,919,030 |
| 2023-08-03 | $13.10 | $13.33 | $12.63 | $12.84 | $12.84 | 14,959,550 |
| 2023-08-02 | $12.61 | $13.74 | $12.54 | $13.14 | $13.14 | 24,573,060 |
| 2023-08-01 | $12.69 | $12.98 | $12.46 | $12.66 | $12.66 | 8,844,200 |
| 2023-07-31 | $12.85 | $13.05 | $12.65 | $12.68 | $12.68 | 8,117,170 |
| 2023-07-28 | $12.79 | $13.06 | $12.38 | $12.86 | $12.86 | 9,686,390 |
| 2023-07-27 | $12.76 | $13.17 | $12.75 | $12.86 | $12.86 | 11,188,110 |
| 2023-07-26 | $12.87 | $12.98 | $12.50 | $12.60 | $12.60 | 8,039,500 |
| 2023-07-25 | $13.00 | $13.08 | $12.79 | $12.92 | $12.92 | 9,349,110 |
| 2023-07-24 | $12.72 | $13.05 | $12.61 | $12.77 | $12.77 | 8,675,820 |
| 2023-07-21 | $12.87 | $13.14 | $12.60 | $12.80 | $12.80 | 16,309,730 |
| 2023-07-20 | $13.70 | $13.70 | $12.80 | $12.91 | $12.91 | 29,285,730 |
| 2023-07-19 | $14.02 | $14.02 | $13.40 | $13.66 | $13.66 | 15,273,760 |
| 2023-07-18 | $13.51 | $14.55 | $13.25 | $14.03 | $14.03 | 25,748,170 |
| 2023-07-17 | $13.51 | $13.60 | $13.13 | $13.52 | $13.52 | 16,747,650 |
| 2023-07-14 | $13.50 | $14.14 | $13.35 | $13.56 | $13.56 | 14,222,250 |
| 2023-07-13 | $13.76 | $13.97 | $13.54 | $13.62 | $13.62 | 14,549,990 |
| 2023-07-12 | $14.27 | $14.55 | $13.70 | $13.77 | $13.77 | 16,986,570 |
| 2023-07-11 | $13.78 | $14.57 | $13.61 | $14.28 | $14.28 | 22,501,780 |
| 2023-07-10 | $14.61 | $14.62 | $13.70 | $13.73 | $13.73 | 27,599,910 |
| 2023-07-07 | $14.44 | $15.10 | $14.28 | $14.39 | $14.39 | 32,280,930 |
| 2023-07-06 | $13.63 | $14.85 | $13.58 | $14.27 | $14.27 | 30,435,210 |
| 2023-07-05 | $13.95 | $14.26 | $13.30 | $13.75 | $13.75 | 37,284,140 |
| 2023-07-04 | $14.85 | $15.20 | $14.30 | $14.40 | $14.40 | 34,605,830 |
| 2023-07-03 | $14.77 | $15.28 | $13.93 | $14.76 | $14.76 | 45,113,030 |
| 2023-06-30 | $13.79 | $14.68 | $13.78 | $14.49 | $14.49 | 45,805,100 |
| 2023-06-29 | $12.98 | $15.50 | $12.85 | $14.07 | $14.07 | 61,923,120 |
| 2023-06-28 | $12.30 | $13.30 | $11.87 | $13.20 | $13.20 | 46,460,430 |
| 2023-06-27 | $11.55 | $12.82 | $11.31 | $12.33 | $12.33 | 42,015,900 |
| 2023-06-26 | $11.40 | $12.28 | $11.23 | $11.78 | $11.78 | 48,235,440 |
| 2023-06-21 | $10.30 | $11.82 | $10.30 | $11.53 | $11.53 | 49,251,770 |
| 2023-06-20 | $10.12 | $10.24 | $10.04 | $10.20 | $10.20 | 5,980,000 |
| 2023-06-19 | $10.13 | $10.29 | $10.10 | $10.13 | $10.13 | 4,203,530 |
| 2023-06-16 | $10.04 | $10.18 | $10.00 | $10.16 | $10.16 | 6,135,670 |
| 2023-06-15 | $9.94 | $10.19 | $9.90 | $10.04 | $10.04 | 5,376,880 |
| 2023-06-14 | $10.06 | $10.12 | $9.90 | $9.97 | $9.97 | 5,226,700 |
| 2023-06-13 | $10.10 | $10.20 | $10.00 | $10.05 | $10.05 | 8,578,100 |
| 2023-06-12 | $9.43 | $10.16 | $9.38 | $10.14 | $10.14 | 13,174,020 |
| 2023-06-09 | $9.28 | $9.44 | $9.25 | $9.40 | $9.40 | 4,046,610 |
| 2023-06-08 | $9.53 | $9.58 | $9.33 | $9.33 | $9.20 | 4,400,000 |
| 2023-06-07 | $9.70 | $9.74 | $9.50 | $9.52 | $9.39 | 4,530,330 |
| 2023-06-06 | $9.96 | $10.05 | $9.66 | $9.67 | $9.54 | 4,217,500 |
| 2023-06-05 | $9.98 | $10.03 | $9.86 | $10.00 | $9.86 | 3,595,300 |
| 2023-06-02 | $9.86 | $9.96 | $9.82 | $9.90 | $9.76 | 3,713,660 |
| 2023-06-01 | $9.85 | $9.93 | $9.79 | $9.83 | $9.70 | 3,594,850 |
| 2023-05-31 | $9.94 | $9.95 | $9.83 | $9.83 | $9.70 | 2,663,900 |
| 2023-05-30 | $9.87 | $10.07 | $9.82 | $9.90 | $9.76 | 3,886,970 |
| 2023-05-29 | $10.00 | $10.06 | $9.84 | $9.87 | $9.74 | 4,455,300 |
| 2023-05-26 | $9.82 | $10.05 | $9.71 | $9.99 | $9.85 | 4,959,260 |
| 2023-05-25 | $9.85 | $9.86 | $9.73 | $9.83 | $9.70 | 3,860,120 |
| 2023-05-24 | $9.90 | $9.91 | $9.78 | $9.79 | $9.66 | 2,770,100 |
| 2023-05-23 | $9.87 | $10.05 | $9.81 | $9.91 | $9.77 | 3,918,980 |
| 2023-05-22 | $9.82 | $9.92 | $9.73 | $9.87 | $9.74 | 4,101,660 |
| 2023-05-19 | $9.76 | $9.87 | $9.68 | $9.80 | $9.67 | 3,723,100 |
| 2023-05-18 | $9.75 | $9.82 | $9.70 | $9.76 | $9.63 | 2,771,810 |
| 2023-05-17 | $9.61 | $9.81 | $9.61 | $9.79 | $9.66 | 3,221,660 |
| 2023-05-16 | $9.68 | $9.70 | $9.59 | $9.66 | $9.53 | 2,239,090 |
| 2023-05-15 | $9.58 | $9.67 | $9.55 | $9.66 | $9.66 | 2,701,000 |
| 2023-05-12 | $9.73 | $9.78 | $9.59 | $9.60 | $9.60 | 2,606,000 |
| 2023-05-11 | $9.60 | $9.82 | $9.59 | $9.73 | $9.73 | 4,310,030 |
| 2023-05-10 | $9.40 | $9.67 | $9.33 | $9.58 | $9.58 | 5,471,360 |
| 2023-05-09 | $9.59 | $9.60 | $9.39 | $9.40 | $9.40 | 3,824,910 |
| 2023-05-08 | $9.48 | $9.65 | $9.48 | $9.61 | $9.61 | 3,487,230 |
| 2023-05-05 | $9.66 | $9.70 | $9.43 | $9.47 | $9.47 | 4,703,140 |
| 2023-05-04 | $9.75 | $9.85 | $9.67 | $9.71 | $9.71 | 4,288,780 |
| 2023-05-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-05-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-04-28 | $9.70 | $9.83 | $9.65 | $9.76 | $9.76 | 4,027,940 |
| 2023-04-27 | $9.60 | $9.84 | $9.53 | $9.73 | $9.73 | 4,158,770 |
| 2023-04-26 | $9.34 | $9.66 | $9.30 | $9.66 | $9.66 | 4,685,630 |
| 2023-04-25 | $9.58 | $9.64 | $9.19 | $9.36 | $9.36 | 6,690,140 |
| 2023-04-24 | $9.84 | $9.84 | $9.37 | $9.59 | $9.59 | 10,557,300 |
| 2023-04-21 | $10.20 | $10.25 | $9.83 | $9.83 | $9.83 | 7,145,260 |
| 2023-04-20 | $10.44 | $10.46 | $10.15 | $10.20 | $10.20 | 4,718,460 |
| 2023-04-19 | $10.47 | $10.50 | $10.41 | $10.43 | $10.43 | 2,877,050 |
| 2023-04-18 | $10.45 | $10.61 | $10.39 | $10.47 | $10.47 | 4,527,800 |
| 2023-04-17 | $10.41 | $10.67 | $10.35 | $10.45 | $10.45 | 6,499,510 |
| 2023-04-14 | $10.35 | $10.43 | $10.34 | $10.41 | $10.41 | 2,766,310 |
| 2023-04-13 | $10.44 | $10.44 | $10.31 | $10.32 | $10.32 | 3,238,050 |
| 2023-04-12 | $10.40 | $10.48 | $10.27 | $10.46 | $10.46 | 5,038,700 |
| 2023-04-11 | $10.52 | $10.55 | $10.29 | $10.37 | $10.37 | 5,166,210 |
| 2023-04-10 | $10.75 | $10.75 | $10.48 | $10.54 | $10.54 | 10,440,050 |
| 2023-04-07 | $10.69 | $10.80 | $10.65 | $10.75 | $10.75 | 2,942,070 |
| 2023-04-06 | $10.84 | $10.84 | $10.61 | $10.68 | $10.68 | 5,055,510 |
| 2023-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-04-04 | $11.13 | $11.13 | $10.80 | $10.84 | $10.84 | 6,103,830 |
| 2023-04-03 | $10.99 | $11.12 | $10.98 | $11.10 | $11.10 | 5,165,580 |
| 2023-03-31 | $10.80 | $11.01 | $10.74 | $10.97 | $10.97 | 4,790,840 |
| 2023-03-30 | $10.87 | $10.93 | $10.73 | $10.76 | $10.76 | 4,458,480 |
| 2023-03-29 | $10.86 | $11.03 | $10.84 | $10.89 | $10.89 | 3,661,300 |
| 2023-03-28 | $10.95 | $10.99 | $10.85 | $10.88 | $10.88 | 3,212,200 |
| 2023-03-27 | $10.94 | $11.01 | $10.86 | $10.89 | $10.89 | 4,031,670 |
| 2023-03-24 | $10.88 | $11.00 | $10.82 | $10.89 | $10.89 | 3,605,490 |
| 2023-03-23 | $10.78 | $10.95 | $10.72 | $10.88 | $10.88 | 6,138,910 |
| 2023-03-22 | $10.72 | $10.85 | $10.71 | $10.80 | $10.80 | 4,143,810 |
| 2023-03-21 | $10.55 | $10.70 | $10.44 | $10.67 | $10.67 | 5,859,900 |
| 2023-03-20 | $10.49 | $10.59 | $10.38 | $10.56 | $10.56 | 3,525,700 |
| 2023-03-17 | $10.55 | $10.60 | $10.46 | $10.46 | $10.46 | 3,383,700 |
| 2023-03-16 | $10.68 | $10.76 | $10.45 | $10.48 | $10.48 | 4,666,430 |
| 2023-03-15 | $10.73 | $10.88 | $10.61 | $10.70 | $10.70 | 4,997,120 |
| 2023-03-14 | $10.72 | $10.79 | $10.37 | $10.60 | $10.60 | 6,708,080 |
| 2023-03-13 | $10.84 | $10.93 | $10.69 | $10.75 | $10.75 | 5,468,660 |
| 2023-03-10 | $11.37 | $11.39 | $10.85 | $10.90 | $10.90 | 10,856,970 |
| 2023-03-09 | $11.53 | $11.53 | $11.35 | $11.39 | $11.39 | 4,173,790 |
| 2023-03-08 | $11.44 | $11.57 | $11.43 | $11.52 | $11.52 | 4,347,920 |
| 2023-03-07 | $11.75 | $11.78 | $11.40 | $11.43 | $11.43 | 6,982,490 |
| 2023-03-06 | $11.87 | $11.88 | $11.65 | $11.75 | $11.75 | 4,223,930 |
| 2023-03-03 | $11.79 | $11.87 | $11.71 | $11.83 | $11.83 | 3,317,760 |
| 2023-03-02 | $12.05 | $12.06 | $11.71 | $11.76 | $11.76 | 7,431,490 |
| 2023-03-01 | $12.14 | $12.14 | $11.99 | $12.06 | $12.06 | 5,137,220 |
| 2023-02-28 | $12.10 | $12.17 | $12.00 | $12.14 | $12.14 | 2,999,200 |
| 2023-02-27 | $12.06 | $12.20 | $12.00 | $12.02 | $12.02 | 4,073,000 |
| 2023-02-24 | $12.23 | $12.27 | $12.04 | $12.09 | $12.09 | 3,975,930 |
| 2023-02-23 | $12.16 | $12.31 | $12.15 | $12.29 | $12.29 | 4,836,930 |
| 2023-02-22 | $12.32 | $12.40 | $12.17 | $12.17 | $12.17 | 5,194,820 |
| 2023-02-21 | $12.29 | $12.41 | $12.24 | $12.36 | $12.36 | 4,725,660 |
| 2023-02-20 | $12.15 | $12.30 | $12.10 | $12.27 | $12.27 | 4,436,640 |
| 2023-02-17 | $12.21 | $12.32 | $12.12 | $12.17 | $12.17 | 4,887,920 |
| 2023-02-16 | $12.66 | $12.66 | $12.16 | $12.19 | $12.19 | 9,522,120 |
| 2023-02-15 | $12.69 | $12.78 | $12.53 | $12.69 | $12.69 | 12,382,480 |
| 2023-02-14 | $13.29 | $13.36 | $13.03 | $13.10 | $13.10 | 16,276,350 |
| 2023-02-13 | $13.31 | $13.50 | $13.22 | $13.31 | $13.31 | 16,472,680 |
| 2023-02-10 | $13.15 | $13.29 | $12.95 | $13.07 | $13.07 | 3,491,000 |
| 2023-02-09 | $13.01 | $13.24 | $12.93 | $13.18 | $13.18 | 4,329,000 |
| 2023-02-08 | $12.96 | $13.14 | $12.90 | $13.03 | $13.03 | 4,196,160 |
| 2023-02-07 | $12.85 | $13.09 | $12.82 | $13.04 | $13.04 | 4,902,430 |
| 2023-02-06 | $12.89 | $12.97 | $12.75 | $12.80 | $12.80 | 3,387,470 |
| 2023-02-03 | $12.98 | $13.09 | $12.70 | $12.90 | $12.90 | 3,641,800 |
| 2023-02-02 | $12.90 | $13.18 | $12.90 | $13.05 | $13.05 | 4,679,750 |
| 2023-02-01 | $12.76 | $13.08 | $12.76 | $13.08 | $13.08 | 5,247,720 |
| 2023-01-31 | $12.80 | $12.88 | $12.69 | $12.85 | $12.85 | 3,272,230 |
| 2023-01-30 | $12.76 | $13.00 | $12.70 | $12.80 | $12.80 | 8,048,020 |
| 2023-01-20 | $12.54 | $12.54 | $12.27 | $12.46 | $12.46 | 4,913,330 |
| 2023-01-19 | $12.35 | $12.57 | $12.15 | $12.47 | $12.47 | 4,856,410 |
| 2023-01-18 | $12.19 | $12.34 | $12.12 | $12.19 | $12.19 | 3,814,350 |
| 2023-01-17 | $12.25 | $12.35 | $12.17 | $12.19 | $12.19 | 2,973,490 |
| 2023-01-16 | $12.22 | $12.44 | $12.13 | $12.21 | $12.21 | 4,018,880 |
| 2023-01-13 | $12.30 | $12.40 | $12.21 | $12.29 | $12.29 | 2,285,190 |
| 2023-01-12 | $12.29 | $12.44 | $12.09 | $12.27 | $12.27 | 2,968,740 |
| 2023-01-11 | $12.35 | $12.44 | $12.15 | $12.18 | $12.18 | 3,048,080 |
| 2023-01-10 | $12.17 | $12.35 | $12.02 | $12.31 | $12.31 | 3,401,150 |
| 2023-01-09 | $11.99 | $12.33 | $11.88 | $12.17 | $12.17 | 3,987,510 |
| 2023-01-06 | $11.71 | $12.03 | $11.71 | $11.88 | $11.88 | 3,856,520 |
| 2023-01-05 | $11.64 | $11.87 | $11.53 | $11.77 | $11.77 | 4,364,430 |
| 2023-01-04 | $11.63 | $11.74 | $11.48 | $11.59 | $11.59 | 4,542,170 |
| 2023-01-03 | $11.65 | $11.76 | $11.50 | $11.62 | $11.62 | 6,417,150 |
| 2023-01-02 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2022-12-30 | $11.57 | $11.84 | $11.49 | $11.63 | $11.63 | 2,865,500 |
| 2022-12-29 | $11.43 | $11.73 | $11.21 | $11.53 | $11.53 | 3,875,540 |
| 2022-12-28 | $11.68 | $11.68 | $11.33 | $11.35 | $11.35 | 2,479,890 |
| 2022-12-27 | $11.62 | $11.79 | $11.44 | $11.63 | $11.63 | 2,250,710 |
| 2022-12-26 | $11.13 | $11.79 | $11.13 | $11.74 | $11.74 | 4,080,560 |
| 2022-12-23 | $11.39 | $11.49 | $11.14 | $11.21 | $11.21 | 3,905,300 |
| 2022-12-22 | $11.75 | $11.75 | $11.40 | $11.45 | $11.45 | 2,739,100 |
| 2022-12-21 | $12.18 | $12.18 | $11.57 | $11.63 | $11.63 | 4,187,000 |
| 2022-12-20 | $11.95 | $12.18 | $11.85 | $12.08 | $12.08 | 2,974,640 |
| 2022-12-19 | $12.06 | $12.20 | $11.93 | $11.95 | $11.95 | 2,790,300 |
| 2022-12-16 | $12.43 | $12.47 | $12.05 | $12.06 | $12.06 | 4,097,100 |
| 2022-12-15 | $12.27 | $12.52 | $12.17 | $12.49 | $12.49 | 3,938,200 |
| 2022-12-14 | $12.35 | $12.55 | $12.18 | $12.30 | $12.30 | 3,810,660 |
| 2022-12-13 | $12.77 | $12.80 | $12.30 | $12.38 | $12.38 | 3,180,620 |
| 2022-12-12 | $12.87 | $13.00 | $12.57 | $12.70 | $12.70 | 4,816,370 |
| 2022-12-09 | $13.13 | $13.16 | $12.90 | $12.97 | $12.97 | 2,663,500 |
| 2022-12-08 | $13.20 | $13.28 | $12.98 | $13.09 | $13.09 | 3,994,230 |
| 2022-12-07 | $13.03 | $13.38 | $12.91 | $13.30 | $13.30 | 6,065,610 |
| 2022-12-06 | $12.98 | $13.12 | $12.77 | $13.12 | $13.12 | 5,116,100 |
| 2022-12-05 | $13.27 | $13.28 | $12.83 | $12.92 | $12.92 | 5,384,580 |
| 2022-12-01 | $12.85 | $13.19 | $12.82 | $12.99 | $12.99 | 5,967,200 |
| 2022-11-30 | $12.58 | $12.88 | $12.24 | $12.68 | $12.68 | 6,101,450 |
| 2022-11-29 | $12.30 | $12.66 | $12.24 | $12.44 | $12.44 | 3,069,410 |
| 2022-11-28 | $12.37 | $12.62 | $12.15 | $12.34 | $12.34 | 4,486,500 |
| 2022-11-25 | $12.72 | $12.81 | $12.41 | $12.48 | $12.48 | 4,308,780 |
| 2022-11-24 | $12.65 | $13.05 | $12.50 | $12.88 | $12.88 | 5,652,530 |
| 2022-11-23 | $12.90 | $12.90 | $12.42 | $12.57 | $12.57 | 4,353,400 |
| 2022-11-22 | $13.15 | $13.23 | $12.80 | $12.90 | $12.90 | 4,397,840 |
| 2022-11-21 | $12.83 | $13.23 | $12.64 | $13.22 | $13.22 | 5,866,670 |
| 2022-11-18 | $12.86 | $13.22 | $12.60 | $12.90 | $12.90 | 6,694,220 |
| 2022-11-17 | $12.81 | $12.84 | $12.36 | $12.84 | $12.84 | 5,065,710 |
| 2022-11-16 | $13.04 | $13.04 | $12.65 | $12.76 | $12.76 | 3,823,220 |
| 2022-11-15 | $12.70 | $13.08 | $12.65 | $13.03 | $13.03 | 4,096,730 |
| 2022-11-14 | $13.18 | $13.28 | $12.71 | $12.79 | $12.79 | 3,573,800 |
| 2022-11-11 | $13.30 | $13.55 | $13.11 | $13.17 | $13.17 | 4,864,680 |
| 2022-11-10 | $13.24 | $13.42 | $12.95 | $13.02 | $13.02 | 3,873,300 |
| 2022-11-09 | $13.48 | $13.66 | $13.25 | $13.32 | $13.32 | 5,343,000 |
| 2022-11-08 | $13.32 | $13.50 | $13.09 | $13.33 | $13.33 | 4,325,280 |
| 2022-11-07 | $13.45 | $13.51 | $13.16 | $13.44 | $13.44 | 4,732,420 |
| 2022-11-04 | $13.07 | $13.57 | $13.00 | $13.42 | $13.42 | 6,503,120 |
| 2022-11-03 | $12.92 | $13.35 | $12.84 | $12.99 | $12.99 | 5,237,600 |
| 2022-11-02 | $12.73 | $13.05 | $12.51 | $12.93 | $12.93 | 6,126,590 |
| 2022-11-01 | $12.59 | $12.95 | $12.32 | $12.76 | $12.76 | 7,689,340 |
| 2022-10-31 | $11.86 | $12.85 | $11.84 | $12.69 | $12.69 | 12,873,300 |
| 2022-10-28 | $13.39 | $13.39 | $11.75 | $11.83 | $11.83 | 15,203,610 |
| 2022-10-27 | $13.50 | $13.85 | $13.28 | $13.39 | $13.39 | 12,204,590 |
| 2022-10-26 | $12.90 | $13.56 | $12.53 | $13.44 | $13.44 | 19,408,010 |
| 2022-10-25 | $11.90 | $12.77 | $11.56 | $12.68 | $12.68 | 9,610,150 |
| 2022-10-24 | $11.72 | $12.08 | $11.58 | $11.78 | $11.78 | 5,001,830 |
| 2022-10-21 | $12.03 | $12.05 | $11.61 | $11.67 | $11.67 | 3,852,410 |
| 2022-10-20 | $12.36 | $12.36 | $11.90 | $11.95 | $11.95 | 5,278,580 |
| 2022-10-19 | $12.52 | $12.59 | $12.25 | $12.37 | $12.37 | 2,797,040 |
| 2022-10-18 | $12.46 | $12.65 | $12.44 | $12.47 | $12.47 | 4,077,960 |
| 2022-10-17 | $12.30 | $12.71 | $12.30 | $12.46 | $12.46 | 7,240,580 |
| 2022-10-14 | $12.05 | $12.50 | $12.05 | $12.40 | $12.40 | 6,041,340 |
| 2022-10-13 | $11.90 | $12.23 | $11.77 | $12.09 | $12.09 | 10,340,600 |
| 2022-10-12 | $11.50 | $11.97 | $11.35 | $11.97 | $11.97 | 6,717,600 |
| 2022-10-11 | $11.45 | $11.63 | $11.28 | $11.40 | $11.40 | 3,933,190 |
| 2022-10-10 | $11.53 | $11.72 | $11.21 | $11.38 | $11.38 | 2,857,950 |
| 2022-09-30 | $11.81 | $12.29 | $11.50 | $11.53 | $11.53 | 5,011,070 |
| 2022-09-29 | $12.07 | $12.07 | $11.52 | $11.85 | $11.85 | 3,478,500 |
| 2022-09-28 | $12.28 | $12.41 | $11.65 | $11.82 | $11.82 | 4,524,200 |
| 2022-09-27 | $12.20 | $12.42 | $11.97 | $12.28 | $12.28 | 3,390,450 |
| 2022-09-26 | $11.92 | $12.49 | $11.90 | $12.16 | $12.16 | 4,880,400 |
| 2022-09-23 | $12.66 | $12.80 | $11.80 | $11.99 | $11.99 | 6,798,500 |
| 2022-09-22 | $12.49 | $13.15 | $12.40 | $12.83 | $12.83 | 8,044,150 |
| 2022-09-21 | $12.77 | $12.86 | $12.43 | $12.56 | $12.56 | 4,490,140 |
| 2022-09-20 | $12.30 | $12.90 | $12.28 | $12.61 | $12.61 | 5,751,370 |
| 2022-09-19 | $12.15 | $12.45 | $11.98 | $12.12 | $12.12 | 3,663,740 |
| 2022-09-16 | $12.40 | $12.63 | $12.08 | $12.13 | $12.13 | 3,814,450 |
| 2022-09-15 | $13.04 | $13.15 | $12.21 | $12.39 | $12.39 | 4,285,450 |
| 2022-09-14 | $13.12 | $13.41 | $12.89 | $13.04 | $13.04 | 3,267,700 |
| 2022-09-13 | $13.19 | $13.54 | $13.00 | $13.40 | $13.40 | 4,389,000 |
| 2022-09-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2022-09-09 | $13.25 | $13.39 | $12.89 | $13.17 | $13.17 | 2,439,480 |
| 2022-09-08 | $13.66 | $13.80 | $13.11 | $13.25 | $13.25 | 4,470,590 |
| 2022-09-07 | $13.26 | $13.95 | $13.00 | $13.60 | $13.60 | 5,847,500 |
| 2022-09-06 | $13.47 | $13.64 | $13.23 | $13.26 | $13.26 | 3,377,860 |
| 2022-09-05 | $13.34 | $13.74 | $13.11 | $13.38 | $13.38 | 3,843,740 |
| 2022-09-02 | $12.83 | $13.75 | $12.68 | $13.34 | $13.34 | 6,365,520 |
| 2022-09-01 | $12.87 | $12.98 | $12.55 | $12.70 | $12.70 | 3,521,500 |
| 2022-08-31 | $13.89 | $13.91 | $12.60 | $12.79 | $12.79 | 7,571,400 |
| 2022-08-30 | $14.28 | $14.30 | $13.66 | $13.83 | $13.83 | 3,524,020 |
| 2022-08-29 | $14.00 | $14.39 | $13.80 | $14.13 | $14.13 | 5,611,100 |
| 2022-08-26 | $14.48 | $14.75 | $14.15 | $14.22 | $14.22 | 3,767,120 |
| 2022-08-25 | $14.90 | $14.96 | $14.13 | $14.42 | $14.42 | 6,242,900 |
| 2022-08-24 | $15.35 | $15.35 | $14.50 | $14.89 | $14.89 | 6,596,120 |
| 2022-08-23 | $14.95 | $15.49 | $14.80 | $15.34 | $15.34 | 5,804,200 |
| 2022-08-22 | $14.80 | $15.30 | $14.41 | $14.95 | $14.95 | 6,027,500 |
| 2022-08-19 | $15.64 | $15.72 | $14.90 | $14.98 | $14.98 | 7,577,130 |
| 2022-08-18 | $15.15 | $16.02 | $15.00 | $15.61 | $15.61 | 12,908,490 |
| 2022-08-17 | $15.01 | $15.16 | $14.70 | $14.96 | $14.96 | 9,057,720 |
| 2022-08-16 | $13.62 | $15.06 | $13.56 | $14.75 | $14.75 | 16,347,700 |
| 2022-08-15 | $13.66 | $13.98 | $13.45 | $13.56 | $13.56 | 5,127,490 |
| 2022-08-12 | $13.40 | $14.08 | $13.38 | $13.76 | $13.76 | 7,709,770 |
| 2022-08-11 | $13.32 | $13.76 | $13.09 | $13.46 | $13.46 | 5,330,080 |
| 2022-08-10 | $12.83 | $13.39 | $12.70 | $13.23 | $13.23 | 5,209,800 |
| 2022-08-09 | $13.07 | $13.07 | $12.63 | $12.72 | $12.72 | 3,577,600 |
| 2022-08-08 | $12.81 | $13.04 | $12.43 | $12.91 | $12.91 | 4,896,480 |
| 2022-08-05 | $12.80 | $12.97 | $12.52 | $12.81 | $12.81 | 5,443,630 |
| 2022-08-04 | $13.09 | $13.22 | $12.43 | $12.70 | $12.70 | 12,723,350 |
| 2022-08-03 | $13.32 | $13.99 | $13.01 | $13.15 | $13.15 | 9,127,350 |
| 2022-08-02 | $13.71 | $13.71 | $12.90 | $13.24 | $13.24 | 8,518,530 |
| 2022-08-01 | $13.69 | $13.87 | $13.39 | $13.76 | $13.76 | 4,803,500 |
| 2022-07-29 | $13.59 | $13.95 | $13.42 | $13.67 | $13.67 | 5,302,500 |
| 2022-07-28 | $13.70 | $13.85 | $13.40 | $13.48 | $13.48 | 5,385,040 |
| 2022-07-27 | $13.03 | $13.89 | $12.96 | $13.70 | $13.70 | 9,874,860 |
| 2022-07-26 | $12.80 | $13.18 | $12.69 | $13.03 | $13.03 | 4,188,100 |
| 2022-07-25 | $13.00 | $13.13 | $12.69 | $12.80 | $12.80 | 5,231,900 |
| 2022-07-22 | $12.81 | $13.07 | $12.70 | $12.92 | $12.92 | 3,598,600 |
| 2022-07-21 | $12.90 | $13.20 | $12.65 | $12.84 | $12.84 | 4,483,440 |
| 2022-07-20 | $13.03 | $13.03 | $12.61 | $12.90 | $12.90 | 8,649,840 |
| 2022-07-19 | $12.14 | $13.29 | $12.12 | $12.98 | $12.98 | 14,845,940 |
| 2022-07-18 | $11.94 | $12.17 | $11.79 | $12.14 | $12.14 | 5,573,240 |
| 2022-07-15 | $11.46 | $11.90 | $11.45 | $11.81 | $11.81 | 4,773,630 |
| 2022-07-14 | $11.38 | $11.66 | $11.32 | $11.60 | $11.60 | 3,836,540 |
| 2022-07-13 | $11.10 | $11.49 | $11.00 | $11.41 | $11.41 | 5,409,200 |
| 2022-07-12 | $11.23 | $11.39 | $11.08 | $11.10 | $11.10 | 4,386,300 |
| 2022-07-11 | $11.11 | $11.40 | $10.78 | $11.25 | $11.25 | 7,783,200 |
| 2022-07-08 | $10.77 | $11.88 | $10.76 | $11.10 | $11.10 | 7,992,000 |
| 2022-07-07 | $10.49 | $10.92 | $10.35 | $10.83 | $10.83 | 6,047,500 |
| 2022-07-06 | $10.58 | $10.67 | $10.34 | $10.48 | $10.48 | 6,346,730 |
| 2022-07-05 | $10.91 | $11.09 | $10.38 | $10.58 | $10.58 | 7,644,090 |
| 2022-07-04 | $10.95 | $10.96 | $10.68 | $10.88 | $10.88 | 4,491,720 |
| 2022-07-01 | $11.01 | $11.15 | $10.82 | $10.93 | $10.93 | 4,470,410 |
| 2022-06-30 | $11.40 | $11.66 | $10.98 | $11.04 | $11.04 | 11,746,540 |
| 2022-06-29 | $12.00 | $12.15 | $11.27 | $11.52 | $11.52 | 9,578,790 |
| 2022-06-28 | $11.81 | $12.21 | $11.76 | $12.09 | $12.09 | 8,699,100 |
| 2022-06-27 | $11.92 | $12.17 | $11.70 | $11.85 | $11.85 | 10,515,520 |
| 2022-06-24 | $12.15 | $12.48 | $11.95 | $12.04 | $12.04 | 11,312,660 |
| 2022-06-23 | $11.19 | $12.06 | $11.19 | $12.02 | $12.02 | 12,378,600 |
| 2022-06-22 | $11.36 | $11.43 | $11.12 | $11.13 | $11.13 | 3,973,380 |
| 2022-06-21 | $11.39 | $11.51 | $11.20 | $11.30 | $11.30 | 5,369,140 |
| 2022-06-20 | $11.39 | $11.81 | $11.21 | $11.39 | $11.39 | 6,603,200 |
| 2022-06-17 | $10.97 | $11.44 | $10.89 | $11.38 | $11.38 | 6,824,000 |
| 2022-06-16 | $11.06 | $11.15 | $10.92 | $11.03 | $11.03 | 5,527,700 |
| 2022-06-15 | $11.12 | $11.27 | $11.01 | $11.07 | $11.07 | 8,834,000 |
| 2022-06-14 | $10.80 | $11.15 | $10.45 | $11.12 | $11.12 | 11,746,100 |
| 2022-06-13 | $11.08 | $11.08 | $10.75 | $10.82 | $10.82 | 8,500,000 |
| 2022-06-10 | $10.68 | $11.15 | $10.50 | $11.00 | $11.00 | 7,016,000 |
| 2022-06-09 | $11.00 | $11.00 | $10.53 | $10.63 | $10.63 | 8,358,600 |
| 2022-06-08 | $11.01 | $11.10 | $10.64 | $10.98 | $10.98 | 9,237,310 |
| 2022-06-07 | $11.20 | $11.20 | $10.73 | $10.99 | $10.99 | 9,781,400 |
| 2022-06-06 | $11.05 | $11.49 | $10.94 | $11.09 | $11.09 | 20,107,920 |
| 2022-06-02 | $10.35 | $11.13 | $10.21 | $11.04 | $10.94 | 12,007,940 |
| 2022-06-01 | $10.15 | $10.46 | $10.07 | $10.39 | $10.30 | 6,436,700 |
| 2022-05-31 | $10.08 | $10.27 | $10.01 | $10.08 | $9.99 | 5,875,000 |
| 2022-05-30 | $10.00 | $10.18 | $9.71 | $10.17 | $10.08 | 6,112,570 |
| 2022-05-27 | $10.01 | $10.12 | $9.78 | $9.89 | $9.80 | 5,236,700 |
| 2022-05-26 | $10.11 | $10.13 | $9.73 | $10.01 | $9.92 | 6,449,000 |
| 2022-05-25 | $10.09 | $10.20 | $9.83 | $10.05 | $9.96 | 9,771,440 |
| 2022-05-24 | $10.21 | $11.00 | $10.04 | $10.06 | $9.97 | 21,796,650 |
| 2022-05-23 | $9.71 | $9.99 | $9.65 | $9.87 | $9.78 | 7,929,780 |
| 2022-05-20 | $9.84 | $10.08 | $9.65 | $9.70 | $9.61 | 8,468,820 |
| 2022-05-19 | $10.30 | $10.30 | $9.76 | $9.96 | $9.87 | 14,343,300 |
| 2022-05-18 | $9.24 | $10.14 | $9.19 | $9.97 | $9.88 | 12,581,700 |
| 2022-05-17 | $9.08 | $9.27 | $8.98 | $9.22 | $9.14 | 4,174,520 |
| 2022-05-16 | $9.12 | $9.40 | $9.06 | $9.14 | $9.06 | 6,247,600 |
| 2022-05-13 | $8.88 | $9.02 | $8.77 | $9.02 | $8.94 | 4,849,300 |
| 2022-05-12 | $8.80 | $8.92 | $8.58 | $8.84 | $8.76 | 4,183,040 |
| 2022-05-11 | $8.56 | $9.04 | $8.47 | $8.80 | $8.72 | 8,930,100 |
| 2022-05-10 | $8.15 | $8.57 | $7.90 | $8.51 | $8.43 | 5,235,600 |
| 2022-05-09 | $8.32 | $8.32 | $8.15 | $8.19 | $8.12 | 2,772,600 |
| 2022-05-06 | $8.22 | $8.28 | $8.12 | $8.24 | $8.17 | 4,432,100 |
| 2022-05-05 | $8.21 | $8.45 | $8.10 | $8.43 | $8.35 | 5,910,700 |
| 2022-05-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.12 | 0 |
| 2022-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.12 | 0 |
| 2022-04-29 | $7.85 | $8.26 | $7.83 | $8.19 | $8.12 | 6,633,680 |
| 2022-04-28 | $7.92 | $8.05 | $7.66 | $7.78 | $7.71 | 4,942,610 |
| 2022-04-27 | $7.65 | $8.10 | $7.45 | $8.00 | $7.93 | 8,772,440 |
| 2022-04-26 | $8.04 | $8.27 | $7.80 | $7.88 | $7.81 | 5,024,020 |
| 2022-04-25 | $8.78 | $8.81 | $8.00 | $8.04 | $7.97 | 7,549,770 |
| 2022-04-22 | $9.02 | $9.14 | $8.79 | $9.00 | $8.92 | 5,266,320 |
| 2022-04-21 | $9.28 | $9.36 | $8.91 | $8.94 | $8.86 | 6,228,560 |
| 2022-04-20 | $9.25 | $9.74 | $9.25 | $9.39 | $9.31 | 7,494,160 |
| 2022-04-19 | $10.17 | $10.49 | $9.44 | $9.50 | $9.42 | 13,713,320 |
| 2022-04-18 | $9.35 | $9.71 | $9.26 | $9.71 | $9.62 | 7,162,150 |
| 2022-04-15 | $9.30 | $9.36 | $9.04 | $9.35 | $9.27 | 8,272,290 |
| 2022-04-14 | $9.31 | $9.51 | $9.28 | $9.32 | $9.24 | 6,072,720 |
| 2022-04-13 | $9.81 | $9.84 | $9.26 | $9.32 | $9.24 | 9,733,400 |
| 2022-04-12 | $9.87 | $10.03 | $9.66 | $9.90 | $9.81 | 8,191,560 |
| 2022-04-11 | $10.12 | $10.19 | $9.83 | $9.88 | $9.79 | 4,276,600 |
| 2022-04-08 | $10.06 | $10.33 | $9.82 | $10.11 | $10.02 | 7,639,820 |
| 2022-04-07 | $10.33 | $10.35 | $10.02 | $10.08 | $9.99 | 4,304,300 |
| 2022-04-06 | $10.49 | $10.58 | $10.23 | $10.32 | $10.23 | 5,855,250 |
| 2022-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 0 |
| 2022-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.41 | 0 |
| 2022-04-01 | $10.54 | $10.62 | $10.46 | $10.50 | $10.41 | 2,934,850 |
| 2022-03-31 | $10.70 | $10.89 | $10.50 | $10.62 | $10.53 | 3,034,300 |
| 2022-03-30 | $10.77 | $10.86 | $10.69 | $10.80 | $10.70 | 2,076,650 |
| 2022-03-29 | $10.83 | $10.86 | $10.65 | $10.71 | $10.61 | 1,653,290 |
| 2022-03-28 | $10.98 | $10.98 | $10.61 | $10.71 | $10.61 | 2,863,100 |
| 2022-03-25 | $10.99 | $11.13 | $10.90 | $10.98 | $10.88 | 1,821,700 |
| 2022-03-24 | $11.21 | $11.21 | $10.91 | $11.03 | $10.93 | 2,350,500 |
| 2022-03-23 | $11.16 | $11.42 | $11.04 | $11.19 | $11.09 | 3,162,000 |
| 2022-03-22 | $11.20 | $11.25 | $11.06 | $11.08 | $10.98 | 2,173,000 |
| 2022-03-21 | $11.15 | $11.29 | $11.00 | $11.16 | $11.06 | 2,712,450 |
| 2022-03-18 | $10.98 | $11.24 | $10.97 | $11.13 | $11.03 | 2,617,240 |
| 2022-03-17 | $11.00 | $11.37 | $11.00 | $11.13 | $11.03 | 5,719,630 |
| 2022-03-16 | $10.70 | $11.00 | $10.31 | $10.93 | $10.83 | 4,202,900 |
| 2022-03-15 | $10.92 | $11.15 | $10.53 | $10.60 | $10.51 | 5,081,400 |
| 2022-03-14 | $11.35 | $11.40 | $11.00 | $11.00 | $10.90 | 3,881,930 |
| 2022-03-11 | $11.34 | $11.57 | $11.05 | $11.55 | $11.45 | 2,493,500 |
| 2022-03-10 | $11.88 | $11.88 | $11.53 | $11.53 | $11.43 | 3,917,800 |
| 2022-03-09 | $11.75 | $11.75 | $10.96 | $11.53 | $11.43 | 4,104,100 |
| 2022-03-08 | $11.88 | $11.98 | $11.44 | $11.54 | $11.44 | 3,617,770 |
| 2022-03-07 | $12.49 | $12.50 | $11.88 | $11.89 | $11.78 | 6,492,650 |
| 2022-03-04 | $13.12 | $13.12 | $12.41 | $12.48 | $12.37 | 6,172,300 |
| 2022-03-03 | $13.46 | $13.56 | $13.06 | $13.12 | $13.00 | 3,575,060 |
| 2022-03-02 | $13.49 | $13.51 | $13.25 | $13.44 | $13.32 | 2,762,410 |
| 2022-03-01 | $13.21 | $13.45 | $13.13 | $13.43 | $13.31 | 4,062,580 |
| 2022-02-28 | $13.20 | $13.35 | $12.92 | $13.10 | $12.98 | 2,177,350 |
| 2022-02-25 | $13.01 | $13.34 | $13.01 | $13.15 | $13.03 | 3,302,380 |
| 2022-02-24 | $13.20 | $13.54 | $12.70 | $12.95 | $12.83 | 4,266,650 |
| 2022-02-23 | $12.82 | $13.35 | $12.80 | $13.28 | $13.16 | 3,701,650 |
| 2022-02-22 | $13.00 | $13.06 | $12.64 | $12.79 | $12.68 | 4,727,130 |
| 2022-02-21 | $13.18 | $13.20 | $13.01 | $13.10 | $12.98 | 3,346,350 |
| 2022-02-18 | $13.15 | $13.25 | $12.98 | $13.23 | $13.11 | 2,055,040 |
| 2022-02-17 | $13.29 | $13.42 | $13.02 | $13.22 | $13.10 | 2,825,600 |
| 2022-02-16 | $13.00 | $13.46 | $12.98 | $13.20 | $13.08 | 3,541,200 |
| 2022-02-15 | $12.93 | $13.09 | $12.78 | $12.97 | $12.85 | 4,520,900 |
| 2022-02-14 | $13.10 | $13.24 | $12.80 | $12.92 | $12.80 | 4,459,200 |
| 2022-02-11 | $13.82 | $13.82 | $13.22 | $13.25 | $13.13 | 4,057,650 |
| 2022-02-10 | $13.92 | $14.04 | $13.78 | $13.82 | $13.70 | 2,560,750 |
| 2022-02-09 | $13.90 | $14.03 | $13.73 | $13.97 | $13.85 | 2,067,600 |
| 2022-02-08 | $14.03 | $14.14 | $13.63 | $13.93 | $13.81 | 3,700,480 |
| 2022-02-07 | $14.03 | $14.20 | $13.80 | $13.99 | $13.86 | 4,213,870 |
| 2022-02-04 | $13.83 | $13.83 | $13.83 | $13.83 | $13.71 | 0 |
| 2022-02-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.71 | 0 |
| 2022-02-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.71 | 0 |
| 2022-02-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.71 | 0 |
| 2022-01-28 | $13.58 | $14.11 | $13.35 | $13.83 | $13.71 | 3,146,490 |
| 2022-01-27 | $13.99 | $13.99 | $13.40 | $13.56 | $13.44 | 4,530,350 |
| 2022-01-26 | $13.29 | $13.90 | $13.29 | $13.78 | $13.66 | 5,700,720 |
| 2022-01-25 | $14.03 | $14.11 | $13.25 | $13.29 | $13.17 | 6,097,580 |
| 2022-01-24 | $14.28 | $14.31 | $13.80 | $14.09 | $13.96 | 5,614,600 |
| 2022-01-21 | $14.36 | $14.53 | $14.19 | $14.31 | $14.18 | 4,367,200 |
| 2022-01-20 | $14.97 | $15.06 | $14.35 | $14.42 | $14.29 | 6,909,420 |
| 2022-01-19 | $15.19 | $15.30 | $14.82 | $14.97 | $14.84 | 5,043,950 |
| 2022-01-18 | $15.83 | $15.88 | $15.13 | $15.25 | $15.11 | 7,689,200 |
| 2022-01-17 | $15.42 | $16.30 | $15.41 | $15.80 | $15.66 | 9,774,200 |
| 2022-01-14 | $15.30 | $15.58 | $15.01 | $15.45 | $15.31 | 7,751,020 |
| 2022-01-13 | $14.86 | $15.40 | $14.81 | $15.25 | $15.11 | 8,849,920 |
| 2022-01-12 | $14.76 | $14.95 | $14.57 | $14.86 | $14.73 | 4,982,700 |
| 2022-01-11 | $15.38 | $15.43 | $14.67 | $14.70 | $14.57 | 8,377,640 |
| 2022-01-10 | $15.10 | $15.66 | $14.53 | $15.26 | $15.12 | 16,336,960 |
| 2022-01-07 | $13.80 | $15.25 | $13.80 | $14.74 | $14.61 | 24,515,560 |
| 2022-01-06 | $13.29 | $13.92 | $13.05 | $13.79 | $13.67 | 8,279,240 |
| 2022-01-05 | $13.27 | $13.74 | $13.21 | $13.41 | $13.29 | 9,204,960 |
| 2022-01-04 | $12.85 | $13.47 | $12.84 | $13.44 | $13.32 | 8,793,220 |
| 2022-01-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.70 | 0 |
| 2021-12-31 | $12.93 | $13.00 | $12.72 | $12.81 | $12.70 | 6,530,550 |
| 2021-12-30 | $12.85 | $13.14 | $12.82 | $12.92 | $12.80 | 6,533,080 |
| 2021-12-29 | $12.97 | $13.14 | $12.65 | $12.93 | $12.81 | 7,873,620 |
| 2021-12-28 | $13.03 | $13.03 | $12.63 | $12.85 | $12.74 | 13,719,700 |
| 2021-12-27 | $13.60 | $13.60 | $12.66 | $13.00 | $12.88 | 13,838,710 |
| 2021-12-24 | $14.21 | $14.29 | $13.55 | $13.56 | $13.44 | 4,003,010 |
| 2021-12-23 | $13.84 | $14.42 | $13.65 | $14.12 | $13.99 | 6,581,960 |
| 2021-12-22 | $13.80 | $13.90 | $13.60 | $13.82 | $13.70 | 3,439,950 |
| 2021-12-21 | $13.29 | $13.83 | $13.24 | $13.76 | $13.64 | 4,094,850 |
| 2021-12-20 | $13.59 | $13.77 | $13.25 | $13.26 | $13.14 | 4,712,790 |
| 2021-12-17 | $14.69 | $14.69 | $13.58 | $13.77 | $13.65 | 9,209,640 |
| 2021-12-16 | $14.14 | $14.78 | $14.14 | $14.59 | $14.46 | 7,036,870 |
| 2021-12-15 | $13.97 | $14.33 | $13.80 | $14.21 | $14.08 | 6,229,100 |
| 2021-12-14 | $13.79 | $14.10 | $13.73 | $14.00 | $13.87 | 4,491,470 |
| 2021-12-13 | $13.96 | $14.06 | $13.75 | $13.84 | $13.72 | 4,480,870 |
| 2021-12-07 | $14.58 | $14.72 | $13.66 | $13.83 | $13.71 | 10,684,800 |
| 2021-12-06 | $15.01 | $15.13 | $14.28 | $14.41 | $14.28 | 11,278,240 |
| 2021-12-03 | $15.15 | $15.15 | $15.15 | $15.15 | $15.01 | 12,680,450 |
| 2021-12-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.78 | 11,818,870 |
| 2021-12-01 | $15.38 | $16.26 | $15.17 | $16.04 | $15.90 | 14,629,360 |
| 2021-11-30 | $15.24 | $15.60 | $15.16 | $15.41 | $15.27 | 8,850,130 |
| 2021-11-29 | $14.64 | $15.33 | $14.55 | $15.24 | $15.10 | 8,810,910 |
| 2021-11-26 | $14.62 | $14.92 | $14.44 | $14.83 | $14.70 | 5,870,760 |
| 2021-11-25 | $14.97 | $15.03 | $14.53 | $14.66 | $14.53 | 8,195,940 |
| 2021-11-24 | $16.01 | $16.16 | $14.76 | $15.02 | $14.89 | 18,691,920 |
| 2021-11-23 | $16.03 | $16.60 | $15.73 | $16.10 | $15.96 | 10,379,120 |
| 2021-11-22 | $15.86 | $16.12 | $15.41 | $15.83 | $15.69 | 9,580,680 |
| 2021-11-19 | $15.80 | $16.10 | $15.73 | $15.80 | $15.66 | 5,108,400 |
| 2021-11-18 | $16.35 | $16.37 | $15.31 | $15.90 | $15.76 | 13,541,910 |
| 2021-11-17 | $16.73 | $16.85 | $16.23 | $16.49 | $16.34 | 9,775,640 |
| 2021-11-16 | $16.69 | $17.45 | $16.28 | $16.80 | $16.65 | 16,498,940 |
| 2021-11-15 | $16.63 | $17.12 | $16.20 | $16.80 | $16.65 | 14,508,640 |
| 2021-11-12 | $15.79 | $17.03 | $15.78 | $16.53 | $16.38 | 17,357,160 |
| 2021-11-11 | $15.39 | $17.09 | $15.35 | $16.00 | $15.86 | 21,806,710 |
| 2021-11-10 | $15.64 | $15.87 | $15.10 | $15.40 | $15.26 | 8,982,130 |
| 2021-11-09 | $15.37 | $16.25 | $15.30 | $15.64 | $15.50 | 13,594,170 |
| 2021-11-08 | $15.22 | $15.83 | $14.90 | $15.59 | $15.45 | 11,396,350 |
| 2021-11-05 | $14.85 | $14.85 | $14.85 | $14.85 | $14.72 | 10,125,170 |
| 2021-11-04 | $14.70 | $15.17 | $14.70 | $14.85 | $14.72 | 6,403,710 |
| 2021-11-03 | $14.73 | $14.93 | $14.21 | $14.81 | $14.68 | 7,606,530 |
| 2021-11-02 | $14.90 | $15.25 | $14.44 | $14.55 | $14.42 | 11,669,580 |
| 2021-11-01 | $14.41 | $14.99 | $14.15 | $14.99 | $14.86 | 14,480,240 |
| 2021-10-29 | $14.19 | $14.55 | $13.57 | $14.46 | $14.33 | 9,724,450 |
| 2021-10-28 | $14.01 | $14.39 | $13.70 | $14.08 | $13.95 | 9,326,110 |
| 2021-10-27 | $14.01 | $14.38 | $13.91 | $14.14 | $14.01 | 6,782,240 |
| 2021-10-26 | $14.10 | $14.76 | $14.04 | $14.11 | $13.98 | 16,421,190 |
| 2021-10-25 | $13.55 | $14.15 | $13.24 | $13.91 | $13.79 | 8,282,630 |
| 2021-10-22 | $13.85 | $13.94 | $13.50 | $13.55 | $13.43 | 5,073,550 |
| 2021-10-21 | $14.35 | $14.60 | $13.75 | $13.86 | $13.74 | 7,360,400 |
| 2021-10-20 | $14.36 | $14.37 | $13.63 | $14.26 | $14.13 | 10,621,010 |
| 2021-10-19 | $13.65 | $14.38 | $13.08 | $14.26 | $14.13 | 16,912,700 |
| 2021-10-18 | $13.70 | $14.21 | $13.51 | $14.14 | $14.01 | 11,009,740 |
| 2021-10-15 | $13.75 | $14.26 | $13.51 | $13.74 | $13.62 | 10,798,180 |
| 2021-10-14 | $13.75 | $13.95 | $13.47 | $13.87 | $13.75 | 13,414,310 |
| 2021-10-13 | $12.50 | $13.94 | $12.44 | $13.80 | $13.68 | 25,981,490 |
| 2021-10-12 | $12.68 | $12.78 | $12.30 | $12.45 | $12.34 | 5,139,450 |
| 2021-10-11 | $11.95 | $12.90 | $11.90 | $12.73 | $12.62 | 10,904,260 |
| 2021-09-30 | $11.61 | $11.81 | $11.56 | $11.78 | $11.67 | 2,764,590 |
| 2021-09-29 | $11.75 | $11.89 | $11.25 | $11.60 | $11.50 | 7,107,230 |
| 2021-09-28 | $11.85 | $11.87 | $11.55 | $11.80 | $11.69 | 4,045,750 |
| 2021-09-27 | $12.31 | $12.38 | $11.42 | $11.67 | $11.57 | 10,350,430 |
| 2021-09-24 | $12.58 | $12.73 | $12.45 | $12.45 | $12.34 | 7,175,910 |
| 2021-09-23 | $12.72 | $12.81 | $12.51 | $12.57 | $12.46 | 5,619,100 |
| 2021-09-22 | $12.50 | $12.80 | $12.46 | $12.65 | $12.54 | 4,392,800 |
| 2021-09-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2021-09-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.54 | 0 |
| 2021-09-17 | $12.50 | $12.75 | $12.42 | $12.65 | $12.54 | 8,959,840 |
| 2021-09-16 | $13.11 | $13.25 | $12.46 | $12.48 | $12.37 | 12,453,980 |
| 2021-09-15 | $13.34 | $13.34 | $13.03 | $13.15 | $13.03 | 6,154,580 |
| 2021-09-14 | $13.91 | $13.91 | $13.30 | $13.35 | $13.23 | 7,769,530 |
| 2021-09-13 | $13.81 | $13.99 | $13.65 | $13.84 | $13.72 | 6,571,770 |
| 2021-09-09 | $15.00 | $15.00 | $13.91 | $14.37 | $14.24 | 17,142,710 |
| 2021-09-08 | $14.38 | $15.06 | $14.22 | $14.80 | $14.67 | 21,839,950 |
| 2021-09-07 | $12.88 | $14.67 | $12.83 | $14.28 | $14.15 | 27,981,770 |
| 2021-09-06 | $12.69 | $12.90 | $12.51 | $12.88 | $12.76 | 5,906,540 |
| 2021-09-03 | $12.54 | $12.73 | $12.41 | $12.56 | $12.45 | 4,753,800 |
| 2021-09-02 | $12.64 | $12.70 | $12.45 | $12.58 | $12.47 | 4,919,300 |
| 2021-09-01 | $12.58 | $12.86 | $12.13 | $12.72 | $12.61 | 8,975,700 |
| 2021-08-31 | $13.05 | $13.05 | $12.54 | $12.62 | $12.51 | 6,817,460 |
| 2021-08-30 | $13.00 | $13.21 | $12.80 | $12.97 | $12.85 | 8,298,210 |
| 2021-08-27 | $12.94 | $13.18 | $12.91 | $12.97 | $12.85 | 7,560,690 |
| 2021-08-26 | $13.40 | $13.50 | $13.00 | $13.05 | $12.93 | 8,397,400 |
| 2021-08-25 | $14.02 | $14.09 | $13.35 | $13.50 | $13.38 | 10,900,710 |
| 2021-08-24 | $14.00 | $14.71 | $13.93 | $14.09 | $13.96 | 16,591,870 |
| 2021-08-23 | $12.73 | $13.97 | $12.73 | $13.91 | $13.79 | 14,465,890 |
| 2021-08-20 | $13.18 | $13.18 | $12.56 | $12.78 | $12.67 | 7,091,520 |
| 2021-08-19 | $13.07 | $13.57 | $12.93 | $13.14 | $13.02 | 7,906,300 |
| 2021-08-18 | $13.30 | $13.85 | $12.76 | $12.90 | $12.78 | 12,622,040 |
| 2021-08-17 | $14.22 | $14.59 | $13.33 | $13.36 | $13.24 | 14,154,660 |
| 2021-08-16 | $13.88 | $14.68 | $13.39 | $14.37 | $14.24 | 15,527,540 |
| 2021-08-13 | $13.80 | $14.09 | $13.56 | $13.90 | $13.78 | 6,417,400 |
| 2021-08-12 | $13.38 | $14.42 | $13.14 | $13.85 | $13.73 | 14,045,130 |
| 2021-08-11 | $14.18 | $14.18 | $13.20 | $13.44 | $13.32 | 20,694,340 |
| 2021-08-10 | $13.98 | $14.29 | $13.92 | $14.21 | $14.08 | 4,998,000 |
| 2021-08-09 | $14.42 | $14.56 | $13.90 | $14.02 | $13.89 | 6,198,720 |
| 2021-08-06 | $14.28 | $14.68 | $14.13 | $14.42 | $14.29 | 5,961,400 |
| 2021-08-05 | $14.68 | $14.84 | $14.23 | $14.32 | $14.19 | 7,641,800 |
| 2021-08-04 | $14.53 | $15.45 | $14.45 | $14.91 | $14.78 | 11,736,600 |
| 2021-08-03 | $15.02 | $15.60 | $14.30 | $14.49 | $14.36 | 12,520,290 |
| 2021-08-02 | $14.60 | $15.26 | $14.53 | $15.06 | $14.93 | 12,851,550 |
| 2021-07-30 | $14.32 | $15.00 | $14.15 | $14.38 | $14.25 | 6,494,640 |
| 2021-07-29 | $14.70 | $14.71 | $13.96 | $14.36 | $14.23 | 8,204,510 |
| 2021-07-28 | $14.48 | $14.77 | $13.36 | $14.15 | $14.02 | 11,008,170 |
| 2021-07-27 | $14.79 | $15.78 | $14.45 | $14.57 | $14.44 | 14,170,910 |
| 2021-07-26 | $14.81 | $14.95 | $14.00 | $14.45 | $14.32 | 14,213,410 |
| 2021-07-23 | $13.94 | $14.87 | $13.80 | $14.59 | $14.46 | 14,911,970 |
| 2021-07-22 | $13.11 | $14.19 | $13.11 | $14.04 | $13.91 | 15,321,010 |
| 2021-07-21 | $12.64 | $13.29 | $12.51 | $13.17 | $13.05 | 10,438,290 |
| 2021-07-20 | $12.41 | $12.68 | $12.30 | $12.56 | $12.45 | 5,344,990 |
| 2021-07-19 | $12.36 | $12.79 | $12.36 | $12.56 | $12.45 | 7,149,690 |
| 2021-07-16 | $12.48 | $12.84 | $12.42 | $12.45 | $12.34 | 7,804,290 |
| 2021-07-15 | $12.84 | $13.00 | $12.42 | $12.46 | $12.35 | 8,726,900 |
| 2021-07-14 | $13.70 | $13.71 | $12.93 | $13.00 | $12.88 | 11,519,750 |
| 2021-07-13 | $14.00 | $14.10 | $13.48 | $13.68 | $13.56 | 9,869,900 |
| 2021-07-12 | $13.92 | $14.45 | $13.66 | $13.97 | $13.85 | 14,883,800 |
| 2021-07-09 | $13.11 | $14.18 | $13.00 | $13.92 | $13.80 | 14,976,920 |
| 2021-07-08 | $13.60 | $13.60 | $13.00 | $13.11 | $12.99 | 10,539,450 |
| 2021-07-07 | $12.91 | $13.70 | $12.90 | $13.51 | $13.39 | 6,381,990 |
| 2021-07-06 | $13.50 | $13.60 | $12.91 | $13.11 | $12.99 | 7,131,550 |
| 2021-07-05 | $13.50 | $13.63 | $13.09 | $13.51 | $13.39 | 8,257,660 |
| 2021-07-02 | $13.67 | $13.97 | $13.33 | $13.50 | $13.38 | 8,766,730 |
| 2021-07-01 | $13.42 | $14.04 | $13.20 | $13.70 | $13.58 | 10,793,890 |
| 2021-06-30 | $13.13 | $13.47 | $12.82 | $13.37 | $13.25 | 7,467,050 |
| 2021-06-29 | $13.30 | $14.05 | $13.10 | $13.29 | $13.17 | 9,198,990 |
| 2021-06-28 | $13.00 | $13.20 | $12.86 | $13.18 | $13.06 | 6,124,510 |
| 2021-06-25 | $13.15 | $13.28 | $12.94 | $13.01 | $12.89 | 3,892,560 |
| 2021-06-24 | $13.05 | $13.39 | $12.80 | $13.09 | $12.97 | 6,295,500 |
| 2021-06-23 | $12.94 | $13.23 | $12.88 | $13.05 | $12.93 | 6,678,090 |
| 2021-06-22 | $13.12 | $13.22 | $12.85 | $12.96 | $12.84 | 7,073,520 |
| 2021-06-21 | $13.00 | $13.60 | $12.81 | $13.13 | $13.01 | 10,149,950 |
| 2021-06-18 | $12.70 | $13.20 | $12.50 | $13.00 | $12.88 | 13,499,220 |
| 2021-06-17 | $12.22 | $12.75 | $12.10 | $12.56 | $12.45 | 9,755,040 |
| 2021-06-16 | $12.73 | $13.37 | $12.19 | $12.34 | $12.23 | 15,116,430 |
| 2021-06-15 | $12.34 | $13.60 | $12.17 | $12.95 | $12.83 | 20,616,050 |
| 2021-06-14 | $12.31 | $12.31 | $12.31 | $12.31 | $12.20 | 0 |
| 2021-06-11 | $11.81 | $12.60 | $11.81 | $12.31 | $12.20 | 13,088,870 |
| 2021-06-10 | $11.93 | $11.93 | $11.70 | $11.80 | $11.69 | 8,056,620 |
| 2021-06-09 | $11.00 | $12.00 | $10.92 | $12.00 | $11.89 | 12,813,140 |
| 2021-06-08 | $11.01 | $11.15 | $10.98 | $11.03 | $10.93 | 3,689,750 |
| 2021-06-07 | $11.14 | $11.28 | $10.92 | $11.11 | $11.01 | 5,211,510 |
| 2021-06-04 | $10.83 | $11.18 | $10.76 | $11.15 | $11.05 | 4,646,490 |
| 2021-06-03 | $10.90 | $11.01 | $10.78 | $10.83 | $10.73 | 2,440,490 |
| 2021-06-02 | $11.12 | $11.22 | $10.89 | $10.98 | $10.78 | 3,546,870 |
| 2021-06-01 | $11.04 | $11.16 | $10.97 | $11.14 | $10.94 | 4,342,870 |
| 2021-05-31 | $11.20 | $11.27 | $11.01 | $11.06 | $10.86 | 5,575,670 |
| 2021-05-28 | $11.43 | $11.49 | $11.12 | $11.19 | $10.99 | 5,978,490 |
| 2021-05-27 | $11.11 | $11.47 | $10.93 | $11.40 | $11.19 | 7,115,360 |
| 2021-05-26 | $10.58 | $11.06 | $10.52 | $11.01 | $10.81 | 7,180,280 |
| 2021-05-25 | $10.43 | $10.58 | $10.40 | $10.54 | $10.35 | 2,938,810 |
| 2021-05-24 | $10.17 | $10.55 | $10.13 | $10.43 | $10.24 | 3,240,450 |
| 2021-05-21 | $10.37 | $10.43 | $10.21 | $10.21 | $10.03 | 2,591,330 |
| 2021-05-20 | $10.30 | $10.60 | $10.20 | $10.36 | $10.17 | 4,779,480 |
| 2021-05-19 | $10.58 | $10.59 | $10.20 | $10.30 | $10.11 | 3,049,580 |
| 2021-05-18 | $10.44 | $10.56 | $10.24 | $10.50 | $10.31 | 2,299,380 |
| 2021-05-17 | $10.47 | $10.74 | $10.39 | $10.44 | $10.25 | 3,760,310 |
| 2021-05-14 | $10.25 | $10.46 | $10.25 | $10.45 | $10.26 | 2,251,050 |
| 2021-05-13 | $10.50 | $10.66 | $10.14 | $10.23 | $10.05 | 3,870,770 |
| 2021-05-12 | $10.41 | $10.80 | $10.35 | $10.65 | $10.46 | 4,243,110 |
| 2021-05-11 | $10.39 | $10.56 | $10.27 | $10.49 | $10.30 | 3,026,650 |
| 2021-05-10 | $10.69 | $10.72 | $10.35 | $10.48 | $10.29 | 2,527,580 |
| 2021-05-07 | $10.86 | $10.89 | $10.63 | $10.68 | $10.49 | 2,141,790 |
| 2021-05-06 | $10.90 | $11.16 | $10.80 | $10.89 | $10.69 | 2,047,420 |
| 2021-05-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.77 | 0 |
| 2021-05-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.77 | 0 |
| 2021-04-30 | $11.04 | $11.11 | $10.92 | $10.97 | $10.77 | 1,660,540 |
| 2021-04-29 | $11.01 | $11.14 | $10.93 | $11.02 | $10.82 | 2,119,940 |
| 2021-04-28 | $11.58 | $11.67 | $11.02 | $11.07 | $10.87 | 3,050,600 |
| 2021-04-27 | $11.32 | $11.41 | $11.10 | $11.21 | $11.01 | 2,295,370 |
| 2021-04-26 | $11.29 | $11.51 | $11.22 | $11.32 | $11.12 | 3,093,150 |
| 2021-04-23 | $11.48 | $11.54 | $11.26 | $11.30 | $11.10 | 2,011,400 |
| 2021-04-22 | $11.70 | $11.91 | $11.41 | $11.43 | $11.22 | 3,181,390 |
| 2021-04-21 | $11.76 | $11.86 | $11.52 | $11.70 | $11.49 | 3,847,560 |
| 2021-04-20 | $11.66 | $12.48 | $11.66 | $11.80 | $11.59 | 5,478,040 |
| 2021-04-19 | $11.65 | $11.89 | $11.59 | $11.80 | $11.59 | 2,951,260 |
| 2021-04-16 | $11.38 | $11.67 | $11.31 | $11.54 | $11.33 | 2,547,200 |
| 2021-04-15 | $11.31 | $11.40 | $11.22 | $11.35 | $11.15 | 1,206,660 |
| 2021-04-14 | $10.96 | $11.39 | $10.93 | $11.38 | $11.18 | 2,536,030 |
| 2021-04-13 | $11.03 | $11.20 | $10.90 | $10.92 | $10.72 | 1,745,930 |
| 2021-04-12 | $11.20 | $11.35 | $11.01 | $11.06 | $10.86 | 2,096,380 |
| 2021-04-09 | $11.36 | $11.39 | $11.11 | $11.22 | $11.02 | 2,367,850 |
| 2021-04-08 | $11.40 | $11.49 | $11.30 | $11.35 | $11.15 | 1,654,730 |
| 2021-04-07 | $11.48 | $11.54 | $11.23 | $11.44 | $11.23 | 2,117,110 |
| 2021-04-06 | $11.21 | $11.46 | $11.21 | $11.44 | $11.23 | 2,970,180 |
| 2021-04-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.97 | 0 |
| 2021-04-02 | $11.16 | $11.50 | $11.02 | $11.17 | $10.97 | 3,519,180 |
| 2021-04-01 | $11.30 | $11.39 | $11.11 | $11.11 | $10.91 | 2,658,600 |
| 2021-03-31 | $11.26 | $11.40 | $11.20 | $11.34 | $11.14 | 2,382,060 |
| 2021-03-30 | $11.44 | $11.53 | $11.19 | $11.26 | $11.06 | 3,323,880 |
| 2021-03-29 | $11.68 | $11.85 | $11.34 | $11.43 | $11.22 | 4,467,710 |
| 2021-03-26 | $11.72 | $11.79 | $11.25 | $11.64 | $11.43 | 7,059,510 |
| 2021-03-25 | $12.10 | $12.10 | $11.60 | $11.72 | $11.51 | 4,151,960 |
| 2021-03-24 | $12.88 | $12.89 | $12.01 | $12.20 | $11.98 | 4,157,500 |
| 2021-03-23 | $13.34 | $13.37 | $12.75 | $12.84 | $12.61 | 1,878,330 |
| 2021-03-22 | $13.12 | $13.36 | $13.11 | $13.34 | $13.10 | 1,434,740 |
| 2021-03-19 | $13.00 | $13.37 | $12.97 | $13.11 | $12.87 | 2,012,550 |
| 2021-03-18 | $13.28 | $13.40 | $13.01 | $13.10 | $12.86 | 1,765,950 |
| 2021-03-17 | $12.81 | $13.34 | $12.81 | $13.25 | $13.01 | 2,078,000 |
| 2021-03-16 | $13.10 | $13.45 | $12.80 | $12.94 | $12.71 | 3,192,560 |
| 2021-03-15 | $13.32 | $13.39 | $12.86 | $13.06 | $12.82 | 1,840,310 |
| 2021-03-12 | $13.30 | $13.68 | $13.06 | $13.33 | $13.09 | 2,006,380 |
| 2021-03-11 | $12.68 | $13.59 | $12.56 | $13.39 | $13.15 | 3,029,280 |
| 2021-03-10 | $13.11 | $13.32 | $12.53 | $12.60 | $12.37 | 3,391,720 |
| 2021-03-09 | $13.73 | $14.18 | $12.74 | $13.01 | $12.78 | 3,933,580 |
| 2021-03-08 | $14.35 | $14.63 | $13.88 | $13.88 | $13.63 | 2,284,010 |
| 2021-03-05 | $14.24 | $14.63 | $14.24 | $14.42 | $14.16 | 1,100,010 |
| 2021-03-04 | $14.55 | $14.78 | $14.24 | $14.41 | $14.15 | 1,689,610 |
| 2021-03-03 | $14.12 | $14.69 | $13.98 | $14.56 | $14.30 | 2,395,050 |
| 2021-03-02 | $14.50 | $14.58 | $13.85 | $14.14 | $13.89 | 4,055,240 |
| 2021-03-01 | $15.20 | $15.30 | $14.26 | $14.50 | $14.24 | 5,203,050 |
| 2021-02-26 | $14.70 | $15.20 | $14.68 | $15.06 | $14.79 | 3,620,310 |
| 2021-02-25 | $14.97 | $15.23 | $14.50 | $14.91 | $14.64 | 4,340,460 |
| 2021-02-24 | $14.41 | $14.89 | $14.35 | $14.66 | $14.40 | 3,993,350 |
| 2021-02-23 | $14.43 | $14.98 | $14.08 | $14.55 | $14.29 | 4,193,740 |
| 2021-02-22 | $14.49 | $15.16 | $14.22 | $14.42 | $14.16 | 7,709,990 |
| 2021-02-19 | $12.85 | $14.36 | $12.81 | $14.29 | $14.03 | 5,675,830 |
| 2021-02-18 | $13.30 | $13.45 | $12.98 | $12.98 | $12.75 | 2,360,200 |
| 2021-02-17 | $13.16 | $13.16 | $13.16 | $13.16 | $12.92 | 0 |
| 2021-02-16 | $13.16 | $13.16 | $13.16 | $13.16 | $12.92 | 0 |
| 2021-02-15 | $13.16 | $13.16 | $13.16 | $13.16 | $12.92 | 0 |
| 2021-02-12 | $13.16 | $13.16 | $13.16 | $13.16 | $12.92 | 0 |
| 2021-02-11 | $13.16 | $13.16 | $13.16 | $13.16 | $12.92 | 0 |
| 2021-02-10 | $12.98 | $13.35 | $12.77 | $13.16 | $12.92 | 2,288,610 |
| 2021-02-09 | $12.91 | $13.16 | $12.60 | $13.00 | $12.77 | 1,711,510 |
| 2021-02-08 | $12.83 | $12.99 | $12.50 | $12.90 | $12.67 | 1,848,130 |
| 2021-02-05 | $13.13 | $13.24 | $12.75 | $12.83 | $12.60 | 2,261,060 |
| 2021-02-04 | $13.40 | $13.64 | $12.76 | $13.13 | $12.89 | 3,819,850 |
| 2021-02-03 | $13.55 | $13.90 | $13.43 | $13.51 | $13.27 | 2,833,660 |
| 2021-02-02 | $12.75 | $13.83 | $12.75 | $13.69 | $13.44 | 4,705,640 |
| 2021-02-01 | $12.38 | $12.90 | $12.37 | $12.86 | $12.63 | 2,955,300 |
| 2021-01-29 | $13.22 | $13.39 | $12.42 | $12.70 | $12.47 | 4,312,930 |
| 2021-01-28 | $13.89 | $13.89 | $13.14 | $13.23 | $12.99 | 3,799,650 |
| 2021-01-27 | $13.62 | $13.97 | $13.53 | $13.80 | $13.55 | 3,993,000 |
| 2021-01-26 | $14.02 | $14.36 | $13.60 | $13.70 | $13.45 | 4,547,900 |
| 2021-01-25 | $14.50 | $14.95 | $14.02 | $14.02 | $13.77 | 4,402,440 |
| 2021-01-22 | $14.60 | $14.80 | $14.21 | $14.69 | $14.43 | 4,144,910 |
| 2021-01-21 | $14.72 | $14.80 | $14.32 | $14.50 | $14.24 | 6,702,250 |
| 2021-01-20 | $14.30 | $15.26 | $14.30 | $14.80 | $14.53 | 5,517,160 |
| 2021-01-19 | $14.01 | $14.80 | $14.00 | $14.40 | $14.14 | 3,751,130 |
| 2021-01-18 | $14.10 | $14.35 | $13.66 | $14.13 | $13.88 | 4,943,260 |
| 2021-01-15 | $13.62 | $14.12 | $13.54 | $14.10 | $13.85 | 4,965,420 |
| 2021-01-14 | $13.57 | $13.89 | $13.07 | $13.76 | $13.51 | 4,128,370 |
| 2021-01-13 | $13.90 | $14.24 | $13.37 | $13.57 | $13.33 | 5,193,770 |
| 2021-01-12 | $14.14 | $14.14 | $13.51 | $13.72 | $13.47 | 6,624,170 |
| 2021-01-11 | $13.87 | $15.29 | $13.75 | $14.37 | $14.11 | 9,904,130 |
| 2021-01-08 | $13.71 | $13.98 | $13.35 | $13.60 | $13.36 | 6,924,320 |
| 2021-01-07 | $14.54 | $14.72 | $13.61 | $13.73 | $13.48 | 8,985,840 |
| 2021-01-06 | $14.90 | $14.91 | $13.96 | $14.79 | $14.52 | 7,719,750 |
| 2021-01-05 | $15.63 | $15.80 | $14.65 | $15.04 | $14.77 | 9,193,650 |
| 2021-01-04 | $16.24 | $16.44 | $15.60 | $15.80 | $15.52 | 5,469,180 |
| 2021-01-01 | $16.16 | $16.16 | $16.16 | $16.16 | $15.87 | 0 |
| 2020-12-31 | $16.02 | $16.37 | $15.80 | $16.16 | $15.87 | 3,447,640 |
| 2020-12-30 | $15.35 | $16.10 | $15.01 | $15.97 | $15.68 | 4,562,130 |
| 2020-12-29 | $16.00 | $16.00 | $15.10 | $15.18 | $14.91 | 4,835,210 |
| 2020-12-28 | $15.80 | $16.37 | $15.60 | $16.00 | $15.71 | 6,784,500 |
| 2020-12-25 | $15.75 | $16.10 | $15.40 | $15.81 | $15.53 | 2,529,440 |
| 2020-12-24 | $16.25 | $16.44 | $15.62 | $15.70 | $15.42 | 4,319,060 |
| 2020-12-23 | $16.30 | $17.00 | $16.13 | $16.37 | $16.08 | 4,244,150 |
| 2020-12-22 | $16.59 | $16.78 | $15.82 | $16.22 | $15.93 | 7,491,480 |
| 2020-12-21 | $17.21 | $17.35 | $16.58 | $16.66 | $16.36 | 4,962,010 |
| 2020-12-18 | $17.70 | $17.70 | $17.10 | $17.19 | $16.88 | 2,701,740 |
| 2020-12-17 | $17.30 | $17.66 | $16.90 | $17.40 | $17.09 | 3,869,110 |
| 2020-12-16 | $17.60 | $17.68 | $16.90 | $17.11 | $16.80 | 3,256,830 |
| 2020-12-15 | $17.49 | $17.98 | $17.33 | $17.52 | $17.20 | 5,480,970 |
| 2020-12-14 | $16.40 | $17.72 | $16.03 | $17.41 | $17.10 | 6,805,710 |
| 2020-12-11 | $16.42 | $16.90 | $16.25 | $16.68 | $16.38 | 3,088,470 |
| 2020-12-10 | $16.41 | $16.79 | $16.13 | $16.36 | $16.07 | 3,831,870 |
| 2020-12-09 | $17.71 | $17.97 | $16.73 | $16.92 | $16.62 | 6,360,430 |
| 2020-12-08 | $16.71 | $18.19 | $16.51 | $17.70 | $17.38 | 9,910,810 |
| 2020-12-07 | $16.00 | $16.89 | $15.88 | $16.65 | $16.35 | 6,627,680 |
| 2020-12-04 | $16.28 | $16.54 | $15.80 | $16.00 | $15.71 | 5,507,320 |
| 2020-12-03 | $16.46 | $16.61 | $16.12 | $16.49 | $16.19 | 3,447,060 |
| 2020-12-02 | $17.05 | $17.25 | $16.32 | $16.62 | $16.32 | 6,386,130 |
| 2020-12-01 | $16.75 | $17.23 | $16.55 | $17.20 | $16.89 | 4,736,670 |
| 2020-11-30 | $17.43 | $17.43 | $16.26 | $16.96 | $16.65 | 11,166,420 |
| 2020-11-27 | $18.68 | $18.68 | $17.00 | $17.43 | $17.12 | 12,091,570 |
| 2020-11-26 | $18.79 | $19.02 | $18.31 | $18.55 | $18.22 | 5,650,510 |
| 2020-11-25 | $19.57 | $19.75 | $18.72 | $18.93 | $18.59 | 7,582,000 |
| 2020-11-24 | $20.00 | $20.60 | $19.15 | $19.60 | $19.25 | 9,846,840 |
| 2020-11-23 | $19.14 | $21.20 | $18.42 | $20.37 | $20.00 | 13,588,870 |
| 2020-11-20 | $18.69 | $19.59 | $18.41 | $19.11 | $18.77 | 10,372,910 |
| 2020-11-19 | $17.87 | $19.59 | $17.66 | $19.10 | $18.76 | 12,744,050 |
| 2020-11-18 | $18.12 | $18.38 | $17.41 | $17.75 | $17.43 | 7,216,680 |
| 2020-11-17 | $18.43 | $19.30 | $17.70 | $18.11 | $17.78 | 8,897,940 |
| 2020-11-16 | $18.60 | $18.91 | $17.95 | $18.46 | $18.13 | 8,846,950 |
| 2020-11-13 | $18.05 | $19.18 | $18.04 | $18.72 | $18.38 | 10,607,360 |
| 2020-11-12 | $17.47 | $18.15 | $16.80 | $18.02 | $17.70 | 9,769,850 |
| 2020-11-11 | $18.34 | $18.60 | $17.14 | $17.18 | $16.87 | 7,475,310 |
| 2020-11-10 | $18.60 | $18.93 | $18.02 | $18.24 | $17.91 | 7,699,640 |
| 2020-11-09 | $19.08 | $19.28 | $18.19 | $18.86 | $18.52 | 10,365,620 |
| 2020-11-06 | $19.12 | $19.52 | $18.42 | $18.52 | $18.19 | 12,611,100 |
| 2020-11-05 | $17.46 | $20.48 | $17.21 | $19.71 | $19.36 | 20,894,710 |
| 2020-11-04 | $15.68 | $17.80 | $15.65 | $17.46 | $17.15 | 20,540,940 |
| 2020-11-03 | $16.50 | $16.50 | $15.58 | $15.80 | $15.52 | 9,303,120 |
| 2020-11-02 | $16.58 | $17.20 | $16.12 | $16.38 | $16.09 | 9,179,380 |
| 2020-10-30 | $16.77 | $17.43 | $16.40 | $16.68 | $16.38 | 10,299,060 |
| 2020-10-29 | $15.99 | $17.14 | $15.65 | $17.07 | $16.76 | 12,539,470 |
| 2020-10-28 | $15.96 | $16.48 | $15.66 | $16.30 | $16.01 | 4,394,600 |
| 2020-10-27 | $15.96 | $16.09 | $15.60 | $15.82 | $15.54 | 3,731,550 |
| 2020-10-26 | $15.40 | $16.33 | $15.11 | $15.83 | $15.54 | 5,513,820 |
| 2020-10-23 | $15.69 | $16.09 | $15.42 | $15.49 | $15.21 | 3,564,680 |
| 2020-10-22 | $16.16 | $16.62 | $15.51 | $15.92 | $15.63 | 7,782,070 |
| 2020-10-21 | $15.90 | $17.10 | $15.39 | $16.28 | $15.99 | 11,709,600 |
| 2020-10-20 | $16.12 | $16.31 | $15.53 | $15.99 | $15.70 | 6,048,680 |
| 2020-10-19 | $16.86 | $16.99 | $15.98 | $16.15 | $15.86 | 4,534,120 |
| 2020-10-16 | $17.10 | $17.34 | $16.40 | $16.65 | $16.35 | 4,086,150 |
| 2020-10-15 | $17.19 | $17.75 | $17.00 | $17.21 | $16.90 | 3,754,250 |
| 2020-10-14 | $17.45 | $17.80 | $17.10 | $17.21 | $16.90 | 4,531,690 |
| 2020-10-13 | $16.56 | $17.89 | $16.54 | $17.42 | $17.11 | 9,583,760 |
| 2020-10-12 | $15.85 | $17.00 | $15.85 | $16.66 | $16.36 | 5,295,850 |
| 2020-10-09 | $15.61 | $15.85 | $15.23 | $15.70 | $15.42 | 2,404,250 |
| 2020-10-08 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-10-07 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-10-06 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-10-05 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-10-02 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-10-01 | $15.14 | $15.14 | $15.14 | $15.14 | $14.87 | 0 |
| 2020-09-30 | $15.40 | $15.52 | $15.01 | $15.14 | $14.87 | 1,783,250 |
| 2020-09-29 | $15.85 | $15.85 | $15.06 | $15.36 | $15.08 | 3,586,220 |
| 2020-09-28 | $15.50 | $16.14 | $15.29 | $15.73 | $15.45 | 2,692,730 |
| 2020-09-25 | $15.59 | $15.96 | $14.94 | $15.38 | $15.10 | 2,687,800 |
| 2020-09-24 | $16.49 | $16.55 | $15.40 | $15.50 | $15.22 | 4,729,250 |
| 2020-09-23 | $16.42 | $16.62 | $16.00 | $16.29 | $16.00 | 3,455,340 |
| 2020-09-22 | $16.73 | $17.05 | $16.23 | $16.25 | $15.96 | 4,220,320 |
| 2020-09-21 | $17.17 | $17.47 | $16.50 | $16.86 | $16.56 | 4,055,880 |
| 2020-09-18 | $17.60 | $17.83 | $17.01 | $17.37 | $17.06 | 4,962,970 |
| 2020-09-17 | $17.18 | $17.76 | $16.83 | $17.63 | $17.31 | 6,773,620 |
| 2020-09-16 | $17.00 | $17.66 | $16.82 | $16.99 | $16.68 | 5,778,890 |
| 2020-09-15 | $16.50 | $17.40 | $16.25 | $17.28 | $16.97 | 8,075,170 |
| 2020-09-14 | $16.59 | $17.24 | $16.40 | $16.55 | $16.25 | 6,419,530 |
| 2020-09-11 | $15.98 | $16.78 | $15.54 | $16.43 | $16.13 | 5,337,710 |
| 2020-09-10 | $16.80 | $16.80 | $15.50 | $15.82 | $15.54 | 6,780,950 |
| 2020-09-09 | $16.44 | $17.10 | $16.00 | $16.35 | $16.06 | 5,671,470 |
| 2020-09-08 | $16.92 | $17.50 | $16.41 | $16.90 | $16.60 | 9,245,240 |
| 2020-09-07 | $17.28 | $18.30 | $16.75 | $17.30 | $16.99 | 13,823,690 |
| 2020-09-04 | $15.85 | $16.88 | $15.56 | $16.75 | $16.45 | 6,613,380 |
| 2020-09-03 | $15.80 | $16.97 | $15.61 | $16.26 | $15.97 | 10,715,150 |
| 2020-09-02 | $15.08 | $16.62 | $14.82 | $16.04 | $15.75 | 9,147,230 |
| 2020-09-01 | $14.20 | $15.35 | $14.20 | $15.25 | $14.98 | 10,055,120 |
| 2020-08-31 | $14.58 | $14.58 | $14.18 | $14.45 | $14.19 | 4,656,390 |
| 2020-08-28 | $14.16 | $14.75 | $14.00 | $14.48 | $14.22 | 6,170,460 |
| 2020-08-27 | $13.36 | $14.59 | $13.36 | $14.27 | $14.01 | 10,270,180 |
| 2020-08-26 | $13.74 | $13.99 | $13.39 | $13.60 | $13.36 | 3,279,050 |
| 2020-08-25 | $13.85 | $14.13 | $13.56 | $13.81 | $13.56 | 3,098,640 |
| 2020-08-24 | $14.20 | $14.20 | $13.30 | $13.81 | $13.56 | 3,866,760 |
| 2020-08-21 | $13.70 | $14.11 | $13.59 | $14.00 | $13.75 | 7,167,300 |
| 2020-08-20 | $13.63 | $13.87 | $13.40 | $13.59 | $13.35 | 3,288,450 |
| 2020-08-19 | $13.53 | $13.84 | $13.24 | $13.70 | $13.45 | 5,699,040 |
| 2020-08-18 | $12.91 | $13.78 | $12.69 | $13.52 | $13.28 | 6,610,790 |
| 2020-08-17 | $12.80 | $12.90 | $12.45 | $12.86 | $12.63 | 2,833,600 |
| 2020-08-14 | $12.72 | $12.78 | $12.42 | $12.67 | $12.44 | 1,772,400 |
| 2020-08-13 | $12.77 | $12.87 | $12.50 | $12.72 | $12.49 | 1,539,200 |
| 2020-08-12 | $12.78 | $12.91 | $12.28 | $12.55 | $12.32 | 2,440,000 |
| 2020-08-11 | $13.23 | $13.23 | $12.81 | $12.84 | $12.61 | 2,679,350 |
| 2020-08-10 | $13.11 | $13.45 | $13.04 | $13.14 | $12.90 | 2,803,850 |
| 2020-08-07 | $13.33 | $13.33 | $12.92 | $13.13 | $12.89 | 2,833,610 |
| 2020-08-06 | $13.46 | $13.68 | $13.18 | $13.28 | $13.04 | 2,476,200 |
| 2020-08-05 | $13.59 | $13.61 | $13.33 | $13.45 | $13.21 | 3,930,550 |
| 2020-08-04 | $13.19 | $13.85 | $13.06 | $13.67 | $13.42 | 7,294,020 |
| 2020-08-03 | $13.12 | $13.31 | $12.92 | $13.24 | $13.00 | 5,600,820 |
| 2020-07-31 | $13.28 | $13.28 | $12.75 | $13.10 | $12.86 | 5,069,490 |
| 2020-07-30 | $12.46 | $13.45 | $12.46 | $13.23 | $12.99 | 10,567,540 |
| 2020-07-29 | $12.14 | $12.49 | $11.81 | $12.46 | $12.24 | 3,517,910 |
| 2020-07-28 | $12.02 | $12.68 | $11.85 | $12.14 | $11.92 | 2,623,110 |
| 2020-07-27 | $12.26 | $12.37 | $11.94 | $11.99 | $11.77 | 1,648,900 |
| 2020-07-24 | $12.35 | $12.81 | $12.15 | $12.15 | $11.93 | 3,595,260 |
| 2020-07-23 | $12.77 | $12.78 | $12.40 | $12.70 | $12.47 | 2,468,830 |
| 2020-07-22 | $12.64 | $13.02 | $12.53 | $12.82 | $12.59 | 4,961,350 |
| 2020-07-21 | $12.66 | $12.72 | $12.25 | $12.71 | $12.48 | 3,722,150 |
| 2020-07-20 | $12.45 | $12.77 | $12.32 | $12.65 | $12.42 | 3,010,100 |
| 2020-07-17 | $11.92 | $12.56 | $11.83 | $12.32 | $12.10 | 4,828,150 |
| 2020-07-16 | $12.60 | $12.86 | $11.92 | $11.93 | $11.72 | 5,015,450 |
| 2020-07-15 | $13.64 | $13.75 | $12.60 | $12.66 | $12.43 | 8,981,510 |
| 2020-07-14 | $13.59 | $13.65 | $12.90 | $13.59 | $13.35 | 7,939,380 |
| 2020-07-13 | $13.10 | $13.98 | $13.10 | $13.36 | $13.12 | 12,960,960 |
| 2020-07-10 | $12.50 | $13.09 | $12.42 | $12.87 | $12.64 | 9,709,730 |
| 2020-07-09 | $12.48 | $12.77 | $12.31 | $12.59 | $12.36 | 8,309,740 |
| 2020-07-08 | $12.48 | $12.76 | $12.24 | $12.75 | $12.52 | 11,267,050 |
| 2020-07-07 | $13.76 | $13.86 | $12.81 | $12.92 | $12.69 | 17,058,010 |
| 2020-07-06 | $12.45 | $13.13 | $12.45 | $13.13 | $12.89 | 10,459,010 |
| 2020-07-03 | $11.09 | $11.94 | $10.98 | $11.94 | $11.73 | 5,410,710 |
| 2020-07-02 | $10.59 | $10.95 | $10.46 | $10.85 | $10.65 | 2,304,900 |
| 2020-07-01 | $10.58 | $10.67 | $10.39 | $10.62 | $10.43 | 2,636,890 |
| 2020-06-30 | $10.64 | $10.74 | $10.39 | $10.53 | $10.34 | 3,670,470 |
| 2020-06-29 | $10.81 | $10.86 | $10.50 | $10.57 | $10.38 | 1,661,300 |
| 2020-06-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.76 | 0 |
| 2020-06-25 | $10.96 | $10.96 | $10.96 | $10.96 | $10.76 | 0 |
| 2020-06-24 | $11.02 | $11.13 | $10.70 | $10.96 | $10.76 | 2,753,920 |
| 2020-06-23 | $11.21 | $11.24 | $10.93 | $11.02 | $10.82 | 1,247,510 |
| 2020-06-22 | $11.28 | $11.38 | $11.12 | $11.18 | $10.98 | 1,959,300 |
| 2020-06-19 | $11.21 | $11.40 | $11.12 | $11.24 | $11.04 | 2,035,650 |
| 2020-06-18 | $11.26 | $11.40 | $11.12 | $11.21 | $11.01 | 1,785,930 |
| 2020-06-17 | $11.59 | $11.74 | $11.23 | $11.38 | $11.18 | 2,142,750 |
| 2020-06-16 | $11.45 | $11.72 | $11.35 | $11.59 | $11.38 | 1,706,230 |
| 2020-06-15 | $12.00 | $12.29 | $11.29 | $11.34 | $11.14 | 2,941,450 |
| 2020-06-12 | $11.76 | $12.08 | $11.61 | $12.06 | $11.84 | 2,545,450 |
| 2020-06-11 | $11.55 | $12.13 | $11.40 | $11.91 | $11.70 | 4,546,690 |
| 2020-06-10 | $11.00 | $11.58 | $10.99 | $11.57 | $11.36 | 2,157,810 |
| 2020-06-09 | $10.95 | $11.23 | $10.95 | $11.10 | $10.90 | 1,354,700 |
| 2020-06-08 | $10.95 | $11.24 | $10.93 | $11.14 | $10.84 | 1,070,200 |
| 2020-06-05 | $11.50 | $11.50 | $11.02 | $11.12 | $10.82 | 1,308,200 |
| 2020-06-04 | $11.11 | $11.49 | $11.11 | $11.33 | $11.03 | 3,202,690 |
| 2020-06-03 | $11.28 | $11.53 | $11.05 | $11.10 | $10.80 | 3,139,220 |
| 2020-06-02 | $11.16 | $11.48 | $10.88 | $11.31 | $11.01 | 4,786,910 |
| 2020-06-01 | $10.80 | $11.37 | $10.60 | $10.98 | $10.69 | 4,293,720 |
| 2020-05-29 | $10.42 | $10.65 | $10.18 | $10.52 | $10.24 | 2,594,400 |
| 2020-05-28 | $10.33 | $10.58 | $10.12 | $10.28 | $10.00 | 2,197,790 |
| 2020-05-27 | $9.95 | $10.48 | $9.83 | $10.33 | $10.05 | 2,610,160 |
| 2020-05-26 | $9.89 | $9.96 | $9.82 | $9.94 | $9.67 | 970,050 |
| 2020-05-25 | $9.74 | $9.88 | $9.70 | $9.88 | $9.62 | 849,470 |
| 2020-05-22 | $9.75 | $9.83 | $9.63 | $9.75 | $9.49 | 1,203,900 |
| 2020-05-21 | $9.88 | $9.92 | $9.76 | $9.78 | $9.52 | 948,500 |
| 2020-05-20 | $10.04 | $10.04 | $9.85 | $9.91 | $9.64 | 967,540 |
| 2020-05-19 | $9.98 | $10.12 | $9.88 | $9.96 | $9.69 | 1,120,420 |
| 2020-05-18 | $10.20 | $10.20 | $9.75 | $9.91 | $9.64 | 4,054,360 |
| 2020-05-15 | $10.38 | $10.68 | $10.15 | $10.17 | $9.90 | 2,824,720 |
| 2020-05-14 | $10.37 | $10.51 | $10.29 | $10.43 | $10.15 | 1,193,000 |
| 2020-05-13 | $10.31 | $10.45 | $10.22 | $10.44 | $10.16 | 1,231,560 |
| 2020-05-12 | $10.47 | $10.47 | $10.20 | $10.32 | $10.04 | 994,510 |
| 2020-05-11 | $10.26 | $10.47 | $10.23 | $10.47 | $10.19 | 1,837,030 |
| 2020-05-08 | $10.32 | $10.40 | $10.20 | $10.28 | $10.00 | 2,154,950 |
| 2020-05-07 | $9.95 | $10.34 | $9.85 | $10.32 | $10.04 | 3,142,640 |
| 2020-05-06 | $10.00 | $10.00 | $9.78 | $9.95 | $9.68 | 1,243,450 |
| 2020-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.66 | 0 |
| 2020-05-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.66 | 0 |
| 2020-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.66 | 0 |
| 2020-04-30 | $9.66 | $10.15 | $9.66 | $9.93 | $9.66 | 2,447,420 |
| 2020-04-29 | $9.30 | $9.69 | $9.30 | $9.66 | $9.40 | 1,769,270 |
| 2020-04-28 | $9.65 | $9.69 | $9.09 | $9.36 | $9.11 | 1,862,530 |
| 2020-04-27 | $9.84 | $9.88 | $9.58 | $9.66 | $9.40 | 1,744,070 |
| 2020-04-24 | $9.85 | $9.87 | $9.71 | $9.84 | $9.58 | 1,589,920 |
| 2020-04-23 | $9.88 | $9.93 | $9.76 | $9.83 | $9.57 | 1,791,270 |
| 2020-04-22 | $9.99 | $9.99 | $9.74 | $9.92 | $9.65 | 3,089,620 |
| 2020-04-21 | $10.28 | $10.35 | $9.93 | $10.03 | $9.76 | 2,326,420 |
| 2020-04-20 | $10.20 | $10.41 | $10.08 | $10.34 | $10.06 | 2,626,000 |
| 2020-04-17 | $10.07 | $10.19 | $9.94 | $10.12 | $9.85 | 3,114,100 |
| 2020-04-16 | $9.99 | $10.05 | $9.82 | $10.00 | $9.73 | 2,114,230 |
| 2020-04-15 | $10.04 | $10.15 | $9.88 | $9.95 | $9.68 | 2,527,620 |
| 2020-04-14 | $9.77 | $10.11 | $9.75 | $10.05 | $9.78 | 3,341,660 |
| 2020-04-13 | $10.00 | $10.00 | $9.70 | $9.71 | $9.45 | 2,912,910 |
| 2020-04-10 | $10.17 | $10.23 | $9.78 | $10.05 | $9.78 | 4,213,650 |
| 2020-04-09 | $10.22 | $10.34 | $10.04 | $10.19 | $9.92 | 3,608,600 |
| 2020-04-08 | $10.35 | $10.35 | $10.11 | $10.15 | $9.88 | 2,592,740 |
| 2020-04-07 | $10.16 | $10.39 | $10.16 | $10.37 | $10.09 | 2,920,680 |
| 2020-04-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.79 | 0 |
| 2020-04-03 | $10.23 | $10.25 | $10.02 | $10.06 | $9.79 | 2,242,420 |
| 2020-04-02 | $9.96 | $10.24 | $9.96 | $10.22 | $9.95 | 2,287,300 |
| 2020-04-01 | $10.20 | $10.37 | $10.05 | $10.10 | $9.83 | 1,986,610 |
| 2020-03-31 | $10.39 | $10.48 | $10.03 | $10.23 | $9.96 | 1,901,370 |
| 2020-03-30 | $10.28 | $10.47 | $9.93 | $10.30 | $10.02 | 2,869,970 |
| 2020-03-27 | $10.67 | $10.86 | $10.37 | $10.40 | $10.12 | 2,266,640 |
| 2020-03-26 | $10.69 | $10.98 | $10.48 | $10.58 | $10.30 | 3,518,010 |
| 2020-03-25 | $10.58 | $10.93 | $10.40 | $10.80 | $10.51 | 3,019,680 |
| 2020-03-24 | $10.58 | $10.70 | $10.01 | $10.46 | $10.18 | 3,889,890 |
| 2020-03-23 | $11.15 | $11.15 | $10.35 | $10.43 | $10.15 | 3,730,240 |
| 2020-03-20 | $11.49 | $11.65 | $11.22 | $11.50 | $11.19 | 1,165,140 |
| 2020-03-19 | $11.80 | $11.87 | $11.18 | $11.49 | $11.18 | 2,500,190 |
| 2020-03-18 | $11.89 | $12.30 | $11.81 | $11.85 | $11.53 | 1,895,320 |
| 2020-03-17 | $11.96 | $12.10 | $11.10 | $11.90 | $11.58 | 1,831,310 |
| 2020-03-16 | $12.96 | $12.96 | $11.81 | $11.90 | $11.58 | 2,511,650 |
| 2020-03-13 | $11.81 | $13.10 | $11.65 | $13.00 | $12.65 | 3,454,810 |
| 2020-03-12 | $12.50 | $12.57 | $12.09 | $12.39 | $12.06 | 1,914,560 |
| 2020-03-11 | $12.58 | $12.99 | $12.43 | $12.58 | $12.24 | 2,954,510 |
| 2020-03-10 | $12.07 | $12.54 | $11.74 | $12.43 | $12.10 | 3,824,450 |
| 2020-03-09 | $12.70 | $12.70 | $11.91 | $12.25 | $11.92 | 3,769,800 |
| 2020-03-06 | $12.92 | $13.11 | $12.85 | $12.87 | $12.53 | 1,588,110 |
| 2020-03-05 | $13.00 | $13.44 | $13.00 | $13.12 | $12.77 | 2,818,840 |
| 2020-03-04 | $13.02 | $13.24 | $12.68 | $12.88 | $12.54 | 3,171,860 |
| 2020-03-03 | $13.43 | $13.79 | $13.09 | $13.24 | $12.89 | 2,158,630 |
| 2020-03-02 | $12.98 | $13.43 | $12.74 | $13.24 | $12.89 | 2,264,360 |
| 2020-02-28 | $13.33 | $13.38 | $12.80 | $12.81 | $12.47 | 4,108,120 |
| 2020-02-27 | $13.65 | $13.95 | $13.45 | $13.75 | $13.38 | 3,289,530 |
| 2020-02-26 | $13.88 | $13.99 | $13.50 | $13.53 | $13.17 | 3,519,430 |
| 2020-02-25 | $13.88 | $14.29 | $13.55 | $14.14 | $13.76 | 5,051,180 |
| 2020-02-24 | $13.88 | $14.52 | $13.69 | $14.17 | $13.79 | 8,455,720 |
| 2020-02-21 | $13.92 | $13.93 | $13.29 | $13.51 | $13.15 | 6,026,150 |
| 2020-02-20 | $13.54 | $13.98 | $13.37 | $13.73 | $13.36 | 6,535,350 |
| 2020-02-19 | $12.80 | $13.98 | $12.73 | $13.27 | $12.91 | 8,079,220 |
| 2020-02-18 | $12.07 | $12.80 | $11.92 | $12.77 | $12.43 | 4,815,640 |
| 2020-02-17 | $12.04 | $12.23 | $11.80 | $12.10 | $11.78 | 4,706,170 |
| 2020-02-14 | $11.88 | $12.18 | $11.80 | $11.91 | $11.59 | 3,653,180 |
| 2020-02-13 | $12.25 | $12.26 | $11.91 | $12.20 | $11.87 | 2,952,740 |
| 2020-02-12 | $12.18 | $12.45 | $12.18 | $12.32 | $11.99 | 2,275,000 |
| 2020-02-11 | $12.46 | $12.65 | $12.01 | $12.32 | $11.99 | 3,406,040 |
| 2020-02-10 | $11.52 | $12.40 | $11.52 | $12.38 | $12.05 | 6,136,280 |
| 2020-02-07 | $10.90 | $11.88 | $10.70 | $11.70 | $11.39 | 5,530,900 |
| 2020-02-06 | $10.47 | $10.97 | $10.47 | $10.90 | $10.61 | 2,579,410 |
| 2020-02-05 | $10.18 | $10.67 | $9.96 | $10.37 | $10.09 | 3,094,850 |
| 2020-02-04 | $9.93 | $10.10 | $9.24 | $10.10 | $9.83 | 5,065,230 |
| 2020-02-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.48 | 678,500 |
| 2020-01-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-29 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-28 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.53 | 0 |
| 2020-01-23 | $11.40 | $11.48 | $10.70 | $10.82 | $10.53 | 1,993,460 |
| 2020-01-22 | $11.30 | $11.56 | $10.68 | $11.40 | $11.09 | 2,565,360 |
| 2020-01-21 | $11.70 | $11.85 | $11.28 | $11.34 | $11.04 | 1,960,720 |
| 2020-01-20 | $11.61 | $11.85 | $11.55 | $11.68 | $11.37 | 1,790,480 |
| 2020-01-17 | $11.99 | $11.99 | $11.60 | $11.70 | $11.39 | 1,956,950 |
| 2020-01-16 | $12.18 | $12.21 | $11.87 | $11.90 | $11.58 | 1,671,900 |
| 2020-01-15 | $12.20 | $12.25 | $12.02 | $12.17 | $11.84 | 1,217,530 |
| 2020-01-14 | $12.21 | $12.36 | $12.03 | $12.20 | $11.87 | 1,833,280 |
| 2020-01-13 | $12.21 | $12.36 | $12.03 | $12.20 | $11.87 | 4,146,920 |
| 2020-01-10 | $11.82 | $12.28 | $11.82 | $12.20 | $11.87 | 4,451,810 |
| 2020-01-09 | $11.93 | $12.08 | $11.60 | $11.93 | $11.61 | 3,715,040 |
| 2020-01-08 | $11.45 | $12.18 | $11.41 | $11.91 | $11.59 | 9,134,090 |
| 2020-01-07 | $11.65 | $11.69 | $11.39 | $11.45 | $11.14 | 2,186,360 |
| 2020-01-06 | $11.03 | $12.12 | $10.87 | $11.50 | $11.19 | 7,986,390 |
| 2020-01-03 | $11.33 | $11.33 | $10.93 | $11.02 | $10.72 | 2,751,270 |
| 2020-01-02 | $11.21 | $11.37 | $11.14 | $11.27 | $10.97 | 1,971,000 |
| 2020-01-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.89 | 0 |
| 2019-12-31 | $11.20 | $11.33 | $11.17 | $11.19 | $10.89 | 1,246,300 |
| 2019-12-30 | $10.99 | $11.22 | $10.81 | $11.19 | $10.89 | 1,727,710 |
| 2019-12-27 | $11.28 | $11.28 | $10.90 | $10.99 | $10.70 | 2,040,900 |
| 2019-12-26 | $11.09 | $11.22 | $10.98 | $11.10 | $10.80 | 1,149,710 |
| 2019-12-25 | $10.69 | $11.24 | $10.69 | $11.16 | $10.86 | 3,255,870 |
| 2019-12-24 | $10.71 | $10.84 | $10.60 | $10.76 | $10.47 | 1,317,920 |
| 2019-12-23 | $11.02 | $11.02 | $10.66 | $10.86 | $10.57 | 1,542,320 |
| 2019-12-20 | $10.62 | $11.10 | $10.62 | $10.97 | $10.68 | 3,472,540 |
| 2019-12-19 | $10.37 | $10.78 | $10.37 | $10.75 | $10.46 | 1,746,080 |
| 2019-12-18 | $10.54 | $10.62 | $10.45 | $10.47 | $10.19 | 2,024,750 |
| 2019-12-17 | $10.54 | $10.62 | $10.47 | $10.55 | $10.27 | 2,262,520 |
| 2019-12-16 | $10.56 | $10.66 | $10.49 | $10.53 | $10.25 | 1,242,050 |
| 2019-12-13 | $10.36 | $10.70 | $10.33 | $10.59 | $10.31 | 3,594,180 |
| 2019-12-12 | $10.40 | $10.45 | $10.31 | $10.37 | $10.09 | 912,400 |
| 2019-12-11 | $10.45 | $10.45 | $10.22 | $10.41 | $10.13 | 1,248,660 |
| 2019-12-10 | $10.31 | $10.45 | $10.19 | $10.38 | $10.10 | 896,510 |
| 2019-12-09 | $10.28 | $10.43 | $10.14 | $10.38 | $10.10 | 1,272,420 |
| 2019-12-06 | $10.29 | $10.29 | $10.16 | $10.23 | $9.96 | 777,630 |
| 2019-12-05 | $10.19 | $10.31 | $10.12 | $10.29 | $10.01 | 911,820 |
| 2019-12-04 | $10.05 | $10.30 | $10.01 | $10.19 | $9.92 | 1,130,840 |
| 2019-12-03 | $9.84 | $10.11 | $9.73 | $10.09 | $9.82 | 1,435,050 |
| 2019-12-02 | $9.74 | $9.84 | $9.68 | $9.84 | $9.58 | 1,091,090 |
| 2019-11-29 | $9.64 | $9.71 | $9.60 | $9.67 | $9.41 | 527,420 |
| 2019-11-28 | $9.78 | $9.80 | $9.62 | $9.64 | $9.38 | 481,100 |
| 2019-11-27 | $9.88 | $9.90 | $9.75 | $9.78 | $9.52 | 668,660 |
| 2019-11-26 | $9.90 | $9.97 | $9.86 | $9.91 | $9.64 | 332,700 |
| 2019-11-25 | $9.90 | $9.93 | $9.83 | $9.91 | $9.64 | 331,980 |
| 2019-11-22 | $10.08 | $10.15 | $9.79 | $9.89 | $9.63 | 802,700 |
| 2019-11-21 | $10.09 | $10.10 | $10.03 | $10.08 | $9.81 | 352,500 |
| 2019-11-20 | $10.12 | $10.21 | $10.08 | $10.09 | $9.82 | 480,900 |
| 2019-11-19 | $10.09 | $10.30 | $10.05 | $10.18 | $9.91 | 766,450 |
| 2019-11-18 | $10.34 | $10.34 | $10.08 | $10.13 | $9.86 | 948,070 |
| 2019-11-15 | $10.38 | $10.40 | $10.08 | $10.25 | $9.98 | 1,591,710 |
| 2019-11-14 | $10.30 | $10.52 | $10.19 | $10.37 | $10.09 | 2,158,960 |
| 2019-11-13 | $9.76 | $10.34 | $9.76 | $10.29 | $10.01 | 4,893,320 |
| 2019-11-12 | $9.70 | $9.91 | $9.50 | $9.90 | $9.63 | 1,851,090 |
| 2019-11-11 | $9.94 | $9.95 | $9.60 | $9.62 | $9.36 | 1,243,410 |
| 2019-11-08 | $9.86 | $9.96 | $9.85 | $9.89 | $9.63 | 1,033,820 |
| 2019-11-07 | $9.81 | $9.94 | $9.78 | $9.82 | $9.56 | 905,860 |
| 2019-11-06 | $9.80 | $9.90 | $9.71 | $9.79 | $9.53 | 1,499,460 |
| 2019-11-05 | $9.92 | $9.96 | $9.75 | $9.79 | $9.53 | 1,907,920 |
| 2019-11-04 | $10.00 | $10.05 | $9.88 | $9.91 | $9.64 | 1,283,230 |
| 2019-11-01 | $10.03 | $10.04 | $9.70 | $9.97 | $9.70 | 1,290,200 |
| 2019-10-31 | $10.18 | $10.19 | $10.01 | $10.07 | $9.80 | 1,154,200 |
| 2019-10-30 | $10.18 | $10.21 | $10.09 | $10.12 | $9.85 | 852,210 |
| 2019-10-29 | $10.21 | $10.32 | $10.06 | $10.20 | $9.93 | 2,477,670 |
| 2019-10-28 | $10.55 | $10.55 | $9.96 | $10.35 | $10.07 | 5,415,780 |
| 2019-10-25 | $10.57 | $10.65 | $10.56 | $10.63 | $10.35 | 763,070 |
| 2019-10-24 | $10.58 | $10.66 | $10.50 | $10.60 | $10.32 | 593,800 |
| 2019-10-23 | $10.65 | $10.67 | $10.52 | $10.59 | $10.31 | 1,009,900 |
| 2019-10-22 | $10.51 | $10.68 | $10.51 | $10.65 | $10.36 | 745,400 |
| 2019-10-21 | $10.68 | $10.68 | $10.40 | $10.58 | $10.30 | 1,493,110 |
| 2019-10-18 | $10.91 | $11.07 | $10.65 | $10.66 | $10.37 | 2,418,220 |
| 2019-10-17 | $10.85 | $11.00 | $10.85 | $10.90 | $10.61 | 917,500 |
| 2019-10-16 | $11.14 | $11.15 | $10.93 | $10.94 | $10.65 | 1,324,480 |
| 2019-10-15 | $11.49 | $11.49 | $11.07 | $11.09 | $10.79 | 1,625,950 |
| 2019-10-14 | $11.40 | $11.50 | $11.31 | $11.44 | $11.13 | 1,481,800 |
| 2019-10-11 | $11.55 | $11.69 | $11.39 | $11.39 | $11.09 | 1,865,030 |
| 2019-10-10 | $11.72 | $11.82 | $11.50 | $11.63 | $11.32 | 1,465,730 |
| 2019-10-09 | $11.35 | $11.79 | $11.32 | $11.64 | $11.33 | 1,546,880 |
| 2019-10-08 | $11.21 | $11.36 | $11.05 | $11.30 | $11.00 | 806,900 |
| 2019-10-07 | $11.23 | $11.23 | $11.23 | $11.23 | $10.93 | 0 |
| 2019-10-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.93 | 0 |
| 2019-10-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.93 | 0 |
| 2019-10-02 | $11.23 | $11.23 | $11.23 | $11.23 | $10.93 | 0 |
| 2019-10-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.93 | 0 |
| 2019-09-30 | $11.35 | $11.38 | $11.20 | $11.23 | $10.93 | 1,095,050 |
| 2019-09-27 | $11.25 | $11.46 | $11.12 | $11.30 | $11.00 | 1,173,390 |
| 2019-09-26 | $11.66 | $11.79 | $11.08 | $11.33 | $11.03 | 2,832,730 |
| 2019-09-25 | $11.75 | $11.90 | $11.59 | $11.65 | $11.34 | 1,311,540 |
| 2019-09-24 | $11.90 | $12.16 | $11.82 | $11.85 | $11.53 | 2,176,780 |
| 2019-09-23 | $12.00 | $12.00 | $11.60 | $11.96 | $11.64 | 2,518,340 |
| 2019-09-20 | $11.99 | $12.42 | $11.91 | $11.94 | $11.62 | 3,635,910 |
| 2019-09-19 | $11.95 | $12.14 | $11.86 | $12.10 | $11.78 | 3,567,000 |
| 2019-09-18 | $11.92 | $12.03 | $11.83 | $11.95 | $11.63 | 3,414,350 |
| 2019-09-17 | $12.29 | $12.30 | $11.81 | $11.97 | $11.65 | 5,662,820 |
| 2019-09-16 | $11.03 | $12.14 | $11.03 | $12.14 | $11.81 | 10,974,220 |
| 2019-09-13 | $11.04 | $11.04 | $11.04 | $11.04 | $10.74 | 0 |
| 2019-09-12 | $10.95 | $11.04 | $10.75 | $11.04 | $10.74 | 3,986,990 |
| 2019-09-11 | $11.11 | $11.16 | $10.91 | $10.97 | $10.68 | 4,737,300 |
| 2019-09-10 | $11.59 | $11.65 | $11.00 | $11.11 | $10.81 | 7,276,320 |
| 2019-09-09 | $11.30 | $11.54 | $11.30 | $11.54 | $11.23 | 2,021,970 |
| 2019-09-06 | $11.50 | $11.63 | $11.16 | $11.27 | $10.97 | 3,015,900 |
| 2019-09-05 | $11.52 | $11.64 | $11.43 | $11.45 | $11.14 | 1,582,550 |
| 2019-09-04 | $11.35 | $11.46 | $11.21 | $11.44 | $11.13 | 660,130 |
| 2019-09-03 | $11.42 | $11.60 | $11.25 | $11.34 | $11.04 | 843,430 |
| 2019-09-02 | $11.40 | $11.57 | $11.30 | $11.45 | $11.14 | 1,124,320 |
| 2019-08-30 | $11.61 | $11.70 | $11.28 | $11.29 | $10.99 | 904,500 |
| 2019-08-29 | $11.59 | $11.79 | $11.53 | $11.56 | $11.25 | 1,136,340 |
| 2019-08-28 | $11.74 | $12.00 | $11.60 | $11.69 | $11.38 | 1,569,660 |
| 2019-08-27 | $11.40 | $11.74 | $11.39 | $11.72 | $11.41 | 1,969,300 |
| 2019-08-26 | $11.06 | $11.53 | $11.06 | $11.37 | $11.07 | 1,060,480 |
| 2019-08-23 | $11.35 | $11.49 | $11.25 | $11.37 | $11.07 | 1,203,280 |
| 2019-08-22 | $11.32 | $11.38 | $11.18 | $11.35 | $11.05 | 577,560 |
| 2019-08-21 | $11.39 | $11.47 | $11.18 | $11.21 | $10.91 | 789,920 |
| 2019-08-20 | $11.17 | $11.55 | $11.17 | $11.48 | $11.17 | 2,163,070 |
| 2019-08-19 | $10.97 | $11.24 | $10.92 | $11.19 | $10.89 | 1,044,170 |
| 2019-08-16 | $10.87 | $11.12 | $10.87 | $10.92 | $10.63 | 1,002,130 |
| 2019-08-15 | $10.85 | $11.08 | $10.71 | $11.06 | $10.76 | 490,330 |
| 2019-08-14 | $11.14 | $11.19 | $11.06 | $11.09 | $10.79 | 827,480 |
| 2019-08-13 | $11.01 | $11.19 | $10.80 | $11.18 | $10.88 | 737,460 |
| 2019-08-12 | $10.50 | $11.10 | $10.50 | $11.09 | $10.79 | 503,350 |
| 2019-08-09 | $10.99 | $11.16 | $10.93 | $11.00 | $10.71 | 502,300 |
| 2019-08-08 | $11.00 | $11.17 | $10.91 | $11.02 | $10.72 | 719,560 |
| 2019-08-07 | $11.18 | $11.18 | $10.90 | $11.00 | $10.71 | 524,640 |
| 2019-08-06 | $11.09 | $11.15 | $10.81 | $11.00 | $10.71 | 942,270 |
| 2019-08-05 | $11.20 | $11.34 | $11.06 | $11.16 | $10.86 | 721,330 |
| 2019-08-02 | $11.40 | $11.51 | $11.00 | $11.21 | $10.91 | 2,227,560 |
| 2019-08-01 | $11.70 | $11.72 | $11.48 | $11.60 | $11.29 | 1,398,540 |
| 2019-07-31 | $11.94 | $11.94 | $11.66 | $11.74 | $11.43 | 1,385,720 |
| 2019-07-30 | $12.22 | $12.25 | $11.90 | $11.92 | $11.60 | 1,284,550 |
| 2019-07-29 | $11.90 | $12.23 | $11.82 | $12.18 | $11.85 | 986,660 |
| 2019-07-26 | $11.95 | $11.95 | $11.76 | $11.90 | $11.58 | 233,300 |
| 2019-07-25 | $11.94 | $11.99 | $11.81 | $11.91 | $11.59 | 389,130 |
| 2019-07-24 | $11.65 | $11.98 | $11.65 | $11.94 | $11.62 | 1,230,460 |
| 2019-07-23 | $11.54 | $11.65 | $11.49 | $11.64 | $11.33 | 412,760 |
| 2019-07-22 | $11.46 | $11.76 | $11.46 | $11.53 | $11.22 | 568,700 |
| 2019-07-19 | $11.65 | $11.79 | $11.63 | $11.76 | $11.45 | 401,200 |
| 2019-07-18 | $11.57 | $11.80 | $11.56 | $11.70 | $11.39 | 490,520 |
| 2019-07-17 | $11.55 | $11.76 | $11.50 | $11.71 | $11.40 | 906,500 |
| 2019-07-16 | $11.62 | $11.68 | $11.50 | $11.56 | $11.25 | 812,720 |
| 2019-07-15 | $11.64 | $11.95 | $11.43 | $11.69 | $11.38 | 1,608,110 |
| 2019-07-12 | $11.58 | $11.79 | $11.35 | $11.59 | $11.28 | 1,805,220 |
| 2019-07-11 | $11.88 | $11.93 | $11.66 | $11.72 | $11.41 | 618,990 |
| 2019-07-10 | $12.03 | $12.07 | $11.74 | $11.77 | $11.45 | 1,135,340 |
| 2019-07-09 | $12.21 | $12.29 | $11.98 | $12.03 | $11.71 | 1,527,790 |
| 2019-07-08 | $12.48 | $12.50 | $12.12 | $12.20 | $11.87 | 1,010,660 |
| 2019-07-05 | $12.40 | $12.52 | $12.37 | $12.48 | $12.15 | 827,100 |
| 2019-07-04 | $12.49 | $12.50 | $12.33 | $12.43 | $12.10 | 836,740 |
| 2019-07-03 | $12.46 | $12.50 | $12.32 | $12.41 | $12.08 | 935,520 |
| 2019-07-02 | $12.40 | $12.58 | $12.29 | $12.46 | $12.13 | 2,017,350 |
| 2019-07-01 | $12.21 | $12.43 | $12.16 | $12.41 | $12.08 | 1,590,750 |
| 2019-06-28 | $12.31 | $12.39 | $11.98 | $12.11 | $11.79 | 1,678,800 |
| 2019-06-27 | $12.41 | $12.46 | $12.31 | $12.35 | $12.02 | 981,000 |
| 2019-06-26 | $12.38 | $12.41 | $12.23 | $12.41 | $12.08 | 521,000 |
| 2019-06-25 | $12.41 | $12.44 | $12.26 | $12.40 | $12.07 | 678,080 |
| 2019-06-24 | $12.45 | $12.46 | $12.29 | $12.37 | $12.04 | 965,560 |
| 2019-06-21 | $12.43 | $12.52 | $12.36 | $12.45 | $12.12 | 1,300,830 |
| 2019-06-20 | $12.29 | $12.43 | $12.21 | $12.35 | $12.02 | 1,207,150 |
| 2019-06-19 | $12.33 | $12.49 | $12.21 | $12.23 | $11.90 | 780,780 |
| 2019-06-18 | $12.18 | $12.29 | $12.17 | $12.22 | $11.89 | 215,430 |
| 2019-06-17 | $12.25 | $12.38 | $12.20 | $12.21 | $11.88 | 467,050 |
| 2019-06-14 | $12.45 | $12.46 | $12.16 | $12.41 | $12.08 | 1,465,380 |
| 2019-06-13 | $12.70 | $12.70 | $12.36 | $12.43 | $12.10 | 1,163,780 |
| 2019-06-12 | $12.84 | $12.84 | $12.67 | $12.70 | $12.36 | 601,870 |
| 2019-06-11 | $12.58 | $12.87 | $12.54 | $12.85 | $12.51 | 1,063,440 |
| 2019-06-10 | $12.47 | $12.70 | $12.47 | $12.58 | $12.24 | 525,700 |
| 2019-06-07 | $12.58 | $12.58 | $12.58 | $12.58 | $12.24 | 0 |
| 2019-06-06 | $12.75 | $12.77 | $12.48 | $12.58 | $12.24 | 554,480 |
| 2019-06-05 | $12.58 | $12.79 | $12.41 | $12.63 | $12.29 | 1,054,790 |
| 2019-06-04 | $12.52 | $12.75 | $12.52 | $12.60 | $12.26 | 835,780 |
| 2019-06-03 | $12.58 | $12.76 | $12.35 | $12.71 | $12.37 | 1,042,290 |
| 2019-05-31 | $12.44 | $12.58 | $12.35 | $12.57 | $12.23 | 672,840 |
| 2019-05-30 | $12.38 | $12.55 | $12.32 | $12.44 | $12.11 | 501,700 |
| 2019-05-29 | $12.57 | $12.66 | $12.45 | $12.47 | $12.14 | 747,520 |
| 2019-05-28 | $12.60 | $12.77 | $12.57 | $12.67 | $12.18 | 804,920 |
| 2019-05-27 | $12.42 | $12.73 | $12.39 | $12.68 | $12.19 | 1,106,120 |
| 2019-05-24 | $12.40 | $12.64 | $12.35 | $12.58 | $12.10 | 1,238,300 |
| 2019-05-23 | $12.50 | $12.75 | $12.41 | $12.46 | $11.98 | 1,252,950 |
| 2019-05-22 | $12.39 | $12.73 | $12.24 | $12.58 | $12.10 | 1,420,210 |
| 2019-05-21 | $12.27 | $12.49 | $12.15 | $12.34 | $11.87 | 946,910 |
| 2019-05-20 | $12.52 | $12.73 | $12.15 | $12.25 | $11.78 | 1,263,000 |
| 2019-05-17 | $12.92 | $12.99 | $12.54 | $12.69 | $12.20 | 676,700 |
| 2019-05-16 | $12.85 | $13.03 | $12.83 | $12.83 | $12.34 | 667,800 |
| 2019-05-15 | $12.86 | $13.04 | $12.68 | $12.99 | $12.49 | 1,114,800 |
| 2019-05-14 | $12.62 | $12.84 | $12.59 | $12.77 | $12.28 | 876,150 |
| 2019-05-13 | $12.82 | $12.94 | $12.63 | $12.83 | $12.34 | 1,105,520 |
| 2019-05-10 | $12.72 | $12.99 | $12.60 | $12.94 | $12.44 | 1,334,230 |
| 2019-05-09 | $12.57 | $12.78 | $12.50 | $12.71 | $12.22 | 1,384,370 |
| 2019-05-08 | $12.24 | $12.68 | $12.03 | $12.63 | $12.15 | 1,475,660 |
| 2019-05-07 | $12.28 | $12.50 | $12.11 | $12.42 | $11.94 | 2,097,000 |
| 2019-05-06 | $12.68 | $12.68 | $11.90 | $12.18 | $11.71 | 3,418,050 |
| 2019-05-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.39 | 0 |
| 2019-05-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.39 | 0 |
| 2019-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.39 | 0 |
| 2019-04-30 | $12.81 | $12.95 | $12.68 | $12.88 | $12.39 | 1,103,950 |
| 2019-04-29 | $13.08 | $13.18 | $12.76 | $12.81 | $12.32 | 2,543,090 |
| 2019-04-26 | $12.95 | $13.20 | $12.95 | $13.08 | $12.58 | 1,301,550 |
| 2019-04-25 | $13.38 | $13.47 | $13.06 | $13.06 | $12.56 | 1,158,850 |
| 2019-04-24 | $13.30 | $13.39 | $13.20 | $13.38 | $12.87 | 1,387,900 |
| 2019-04-23 | $13.39 | $13.56 | $13.05 | $13.30 | $12.79 | 4,360,720 |
| 2019-04-22 | $13.98 | $14.08 | $13.59 | $13.71 | $13.18 | 2,255,710 |
| 2019-04-19 | $13.94 | $13.98 | $13.73 | $13.92 | $13.39 | 1,331,100 |
| 2019-04-18 | $14.13 | $14.35 | $13.91 | $13.92 | $13.39 | 2,283,610 |
| 2019-04-17 | $13.95 | $14.24 | $13.86 | $14.05 | $13.51 | 2,253,380 |
| 2019-04-16 | $13.85 | $14.00 | $13.62 | $13.96 | $13.42 | 1,547,360 |
| 2019-04-15 | $14.35 | $14.50 | $13.86 | $13.88 | $13.35 | 3,188,680 |
| 2019-04-12 | $14.33 | $14.72 | $14.18 | $14.25 | $13.70 | 3,478,560 |
| 2019-04-11 | $14.33 | $15.29 | $14.23 | $14.38 | $13.83 | 4,957,930 |
| 2019-04-10 | $13.96 | $14.79 | $13.65 | $14.58 | $14.02 | 4,720,900 |
| 2019-04-09 | $13.76 | $14.06 | $13.68 | $13.96 | $13.42 | 1,684,690 |
| 2019-04-08 | $14.10 | $14.20 | $13.60 | $13.76 | $13.23 | 2,541,600 |
| 2019-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.56 | 0 |
| 2019-04-04 | $13.70 | $14.11 | $13.70 | $14.10 | $13.56 | 5,142,790 |
| 2019-04-03 | $13.46 | $13.74 | $13.33 | $13.66 | $13.14 | 3,108,300 |
| 2019-04-02 | $13.44 | $13.65 | $13.36 | $13.45 | $12.93 | 2,951,000 |
| 2019-04-01 | $13.27 | $13.55 | $13.20 | $13.44 | $12.92 | 2,983,280 |
| 2019-03-29 | $12.84 | $13.16 | $12.84 | $13.14 | $12.64 | 1,327,510 |
| 2019-03-28 | $12.92 | $13.08 | $12.82 | $12.84 | $12.35 | 1,341,770 |
| 2019-03-27 | $13.00 | $13.11 | $12.88 | $13.08 | $12.58 | 1,121,340 |
| 2019-03-26 | $13.27 | $13.39 | $12.95 | $12.97 | $12.47 | 1,899,450 |
| 2019-03-25 | $13.44 | $13.53 | $13.25 | $13.26 | $12.75 | 2,101,650 |
| 2019-03-22 | $13.38 | $13.67 | $13.31 | $13.55 | $13.03 | 2,709,500 |
| 2019-03-21 | $13.26 | $13.42 | $13.26 | $13.34 | $12.83 | 2,506,060 |
| 2019-03-20 | $13.44 | $13.44 | $13.18 | $13.32 | $12.81 | 1,446,560 |
| 2019-03-19 | $13.39 | $13.45 | $13.30 | $13.40 | $12.89 | 1,900,740 |
| 2019-03-18 | $13.29 | $13.40 | $13.18 | $13.40 | $12.89 | 2,297,880 |
| 2019-03-15 | $13.20 | $13.36 | $13.14 | $13.25 | $12.74 | 2,190,500 |
| 2019-03-14 | $13.51 | $13.59 | $13.01 | $13.15 | $12.65 | 2,506,400 |
| 2019-03-13 | $13.81 | $13.81 | $13.44 | $13.53 | $13.01 | 2,611,800 |
| 2019-03-12 | $13.53 | $13.87 | $13.36 | $13.81 | $13.28 | 5,486,170 |
| 2019-03-11 | $12.85 | $13.50 | $12.81 | $13.50 | $12.98 | 5,180,560 |
| 2019-03-08 | $13.20 | $13.38 | $12.90 | $12.92 | $12.42 | 4,240,920 |
| 2019-03-07 | $13.17 | $13.53 | $13.09 | $13.48 | $12.96 | 6,108,150 |
| 2019-03-06 | $13.15 | $13.22 | $12.94 | $13.19 | $12.68 | 4,372,810 |
| 2019-03-05 | $12.92 | $13.10 | $12.82 | $13.09 | $12.59 | 4,111,110 |
| 2019-03-04 | $12.97 | $13.24 | $12.86 | $13.03 | $12.53 | 4,535,600 |
| 2019-03-01 | $13.09 | $13.09 | $12.71 | $12.91 | $12.42 | 2,095,080 |
| 2019-02-28 | $13.02 | $13.10 | $12.83 | $12.98 | $12.48 | 1,811,320 |
| 2019-02-27 | $13.14 | $13.29 | $12.81 | $13.01 | $12.51 | 1,415,870 |
| 2019-02-26 | $13.39 | $13.42 | $13.21 | $13.22 | $12.71 | 1,681,250 |
| 2019-02-25 | $13.05 | $13.50 | $12.92 | $13.39 | $12.88 | 2,939,570 |
| 2019-02-22 | $12.83 | $13.01 | $12.72 | $12.97 | $12.47 | 1,004,080 |
| 2019-02-21 | $12.73 | $13.16 | $12.62 | $12.84 | $12.35 | 1,812,420 |
| 2019-02-20 | $12.85 | $12.85 | $12.67 | $12.74 | $12.25 | 1,092,400 |
| 2019-02-19 | $13.14 | $13.14 | $12.61 | $12.84 | $12.35 | 1,851,480 |
| 2019-02-18 | $12.51 | $13.08 | $12.51 | $13.02 | $12.52 | 1,831,820 |
| 2019-02-15 | $12.80 | $12.85 | $12.53 | $12.55 | $12.07 | 1,056,010 |
| 2019-02-14 | $12.57 | $12.70 | $12.52 | $12.65 | $12.17 | 846,100 |
| 2019-02-13 | $12.40 | $12.76 | $12.37 | $12.65 | $12.17 | 1,474,050 |
| 2019-02-12 | $12.45 | $12.45 | $12.28 | $12.38 | $11.91 | 855,810 |
| 2019-02-11 | $12.24 | $12.45 | $12.06 | $12.40 | $11.92 | 761,600 |
| 2019-02-08 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2019-02-07 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2019-02-06 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2019-02-05 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2019-02-04 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2019-02-01 | $12.03 | $12.24 | $12.03 | $12.22 | $11.75 | 686,760 |
| 2019-01-31 | $12.14 | $12.26 | $11.95 | $12.03 | $11.57 | 663,820 |
| 2019-01-30 | $12.42 | $12.42 | $12.11 | $12.14 | $11.67 | 652,440 |
| 2019-01-29 | $12.06 | $12.48 | $12.04 | $12.40 | $11.92 | 1,350,600 |
| 2019-01-28 | $12.08 | $12.50 | $12.03 | $12.13 | $11.66 | 1,104,130 |
| 2019-01-25 | $12.02 | $12.15 | $11.95 | $12.04 | $11.58 | 583,700 |
| 2019-01-24 | $11.95 | $12.15 | $11.83 | $12.07 | $11.61 | 623,380 |
| 2019-01-23 | $12.09 | $12.12 | $11.97 | $12.03 | $11.57 | 629,730 |
| 2019-01-22 | $12.06 | $12.21 | $12.01 | $12.17 | $11.70 | 1,212,750 |
| 2019-01-21 | $12.08 | $12.11 | $11.98 | $12.06 | $11.60 | 1,051,600 |
| 2019-01-18 | $11.81 | $12.08 | $11.76 | $12.08 | $11.62 | 1,907,780 |
| 2019-01-17 | $11.72 | $12.01 | $11.65 | $11.84 | $11.39 | 1,728,130 |
| 2019-01-16 | $11.76 | $11.83 | $11.67 | $11.70 | $11.25 | 686,690 |
| 2019-01-15 | $11.72 | $11.82 | $11.56 | $11.80 | $11.35 | 1,125,150 |
| 2019-01-14 | $11.88 | $11.97 | $11.75 | $11.80 | $11.35 | 641,550 |
| 2019-01-11 | $11.85 | $12.01 | $11.78 | $12.00 | $11.54 | 849,350 |
| 2019-01-10 | $12.14 | $12.14 | $11.85 | $11.91 | $11.45 | 1,657,900 |
| 2019-01-09 | $11.82 | $12.34 | $11.70 | $12.13 | $11.66 | 3,178,320 |
| 2019-01-08 | $11.97 | $11.97 | $11.60 | $11.66 | $11.21 | 1,584,040 |
| 2019-01-07 | $12.05 | $12.07 | $11.80 | $12.03 | $11.57 | 1,542,360 |
| 2019-01-04 | $11.73 | $12.07 | $11.71 | $12.01 | $11.55 | 1,199,660 |
| 2019-01-03 | $11.80 | $12.01 | $11.67 | $11.90 | $11.44 | 1,183,340 |
| 2019-01-02 | $12.25 | $12.25 | $11.50 | $11.90 | $11.44 | 1,520,000 |
| 2019-01-01 | $12.23 | $12.23 | $12.23 | $12.23 | $11.76 | 0 |
| 2018-12-31 | $12.23 | $12.23 | $12.23 | $12.23 | $11.76 | 0 |
| 2018-12-28 | $12.28 | $12.36 | $12.09 | $12.23 | $11.76 | 967,280 |
| 2018-12-27 | $12.50 | $12.50 | $12.08 | $12.17 | $11.70 | 672,730 |
| 2018-12-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.07 | 0 |
| 2018-12-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.07 | 0 |
| 2018-12-24 | $12.32 | $12.75 | $12.32 | $12.55 | $12.07 | 902,580 |
| 2018-12-21 | $12.70 | $12.73 | $12.33 | $12.40 | $11.92 | 899,610 |
| 2018-12-20 | $12.82 | $12.95 | $12.59 | $12.60 | $12.12 | 916,280 |
| 2018-12-19 | $13.05 | $13.05 | $12.68 | $12.70 | $12.21 | 738,960 |
| 2018-12-18 | $13.13 | $13.13 | $12.81 | $12.90 | $12.41 | 1,136,630 |
| 2018-12-17 | $13.20 | $13.21 | $12.91 | $12.95 | $12.45 | 1,404,140 |
| 2018-12-14 | $13.33 | $13.39 | $13.10 | $13.21 | $12.70 | 1,385,780 |
| 2018-12-13 | $13.12 | $13.37 | $13.05 | $13.33 | $12.82 | 2,220,950 |
| 2018-12-12 | $12.81 | $13.13 | $12.68 | $13.04 | $12.54 | 2,575,690 |
| 2018-12-11 | $12.22 | $12.77 | $12.22 | $12.74 | $12.25 | 2,045,980 |
| 2018-12-10 | $12.30 | $12.38 | $12.01 | $12.23 | $11.76 | 1,432,900 |
| 2018-12-07 | $12.48 | $12.48 | $12.30 | $12.38 | $11.91 | 615,150 |
| 2018-12-06 | $12.47 | $12.55 | $12.31 | $12.51 | $12.03 | 603,950 |
| 2018-12-05 | $12.35 | $12.57 | $12.33 | $12.52 | $12.04 | 506,970 |
| 2018-12-04 | $12.62 | $12.66 | $12.43 | $12.61 | $12.13 | 919,830 |
| 2018-12-03 | $12.45 | $12.67 | $12.35 | $12.65 | $12.17 | 1,837,190 |
| 2018-11-30 | $12.16 | $12.33 | $11.85 | $12.08 | $11.62 | 1,124,430 |
| 2018-11-29 | $12.38 | $12.41 | $12.20 | $12.20 | $11.73 | 889,650 |
| 2018-11-28 | $12.22 | $12.46 | $12.20 | $12.30 | $11.83 | 645,280 |
| 2018-11-27 | $12.22 | $12.42 | $12.19 | $12.28 | $11.81 | 524,030 |
| 2018-11-26 | $12.81 | $12.84 | $12.11 | $12.25 | $11.78 | 1,740,550 |
| 2018-11-23 | $12.84 | $13.33 | $12.59 | $12.75 | $12.26 | 1,757,660 |
| 2018-11-22 | $12.78 | $12.87 | $12.61 | $12.70 | $12.21 | 676,060 |
| 2018-11-21 | $12.54 | $12.77 | $12.52 | $12.70 | $12.21 | 878,800 |
| 2018-11-20 | $12.90 | $13.01 | $12.62 | $12.74 | $12.25 | 944,280 |
| 2018-11-19 | $12.88 | $13.14 | $12.65 | $13.06 | $12.56 | 959,170 |
| 2018-11-16 | $12.88 | $13.06 | $12.81 | $12.99 | $12.49 | 1,346,760 |
| 2018-11-15 | $12.63 | $12.95 | $12.61 | $12.89 | $12.40 | 824,170 |
| 2018-11-14 | $12.50 | $12.88 | $12.46 | $12.65 | $12.17 | 978,720 |
| 2018-11-13 | $12.39 | $12.65 | $12.26 | $12.52 | $12.04 | 1,099,970 |
| 2018-11-12 | $11.93 | $12.48 | $11.91 | $12.45 | $11.97 | 1,066,160 |
| 2018-11-09 | $11.95 | $12.09 | $11.85 | $12.03 | $11.57 | 478,780 |
| 2018-11-08 | $12.08 | $12.15 | $11.95 | $12.04 | $11.58 | 733,400 |
| 2018-11-07 | $11.95 | $12.10 | $11.85 | $12.06 | $11.60 | 1,356,520 |
| 2018-11-06 | $11.95 | $12.02 | $11.77 | $11.96 | $11.50 | 1,184,550 |
| 2018-11-05 | $11.90 | $12.08 | $11.65 | $11.91 | $11.45 | 1,674,700 |
| 2018-11-02 | $11.71 | $12.06 | $11.71 | $12.02 | $11.56 | 2,330,040 |
| 2018-11-01 | $11.53 | $11.86 | $11.50 | $11.64 | $11.19 | 1,682,330 |
| 2018-10-31 | $11.40 | $11.60 | $11.34 | $11.51 | $11.07 | 1,123,890 |
| 2018-10-30 | $11.56 | $11.56 | $11.21 | $11.37 | $10.93 | 1,071,000 |
| 2018-10-29 | $11.58 | $11.59 | $11.21 | $11.30 | $10.87 | 754,110 |
| 2018-10-26 | $11.69 | $11.69 | $11.38 | $11.58 | $11.14 | 1,025,670 |
| 2018-10-25 | $11.31 | $11.66 | $11.10 | $11.53 | $11.09 | 946,410 |
| 2018-10-24 | $11.51 | $11.77 | $11.31 | $11.46 | $11.02 | 1,169,180 |
| 2018-10-23 | $12.18 | $12.21 | $11.20 | $11.54 | $11.10 | 2,186,900 |
| 2018-10-22 | $11.40 | $12.43 | $11.40 | $12.08 | $11.62 | 2,504,320 |
| 2018-10-19 | $11.11 | $11.56 | $10.91 | $11.42 | $10.98 | 2,176,480 |
| 2018-10-18 | $11.64 | $11.64 | $11.20 | $11.22 | $10.79 | 1,145,360 |
| 2018-10-17 | $11.70 | $11.82 | $11.30 | $11.73 | $11.28 | 771,700 |
| 2018-10-16 | $12.02 | $12.11 | $11.35 | $11.61 | $11.16 | 1,770,240 |
| 2018-10-15 | $12.20 | $12.32 | $11.93 | $12.11 | $11.65 | 572,940 |
| 2018-10-12 | $12.20 | $12.34 | $11.89 | $12.11 | $11.65 | 1,278,070 |
| 2018-10-11 | $12.91 | $13.00 | $12.08 | $12.18 | $11.71 | 1,907,220 |
| 2018-10-10 | $12.90 | $13.23 | $12.83 | $13.05 | $12.55 | 807,590 |
| 2018-10-09 | $12.88 | $13.02 | $12.76 | $12.97 | $12.47 | 830,470 |
| 2018-10-08 | $13.10 | $13.20 | $12.73 | $12.83 | $12.34 | 906,690 |
| 2018-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.75 | 0 |
| 2018-10-04 | $13.26 | $13.26 | $13.26 | $13.26 | $12.75 | 0 |
| 2018-10-03 | $13.26 | $13.26 | $13.26 | $13.26 | $12.75 | 0 |
| 2018-10-02 | $13.26 | $13.26 | $13.26 | $13.26 | $12.75 | 0 |
| 2018-10-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.75 | 0 |
| 2018-09-28 | $13.20 | $13.31 | $13.16 | $13.26 | $12.75 | 438,000 |
| 2018-09-27 | $13.39 | $13.39 | $13.16 | $13.20 | $12.69 | 600,390 |
| 2018-09-26 | $13.19 | $13.37 | $13.15 | $13.31 | $12.80 | 808,550 |
| 2018-09-25 | $13.10 | $13.25 | $12.93 | $13.19 | $12.68 | 1,151,410 |
| 2018-09-24 | $13.12 | $13.12 | $13.12 | $13.12 | $12.62 | 0 |
| 2018-09-21 | $12.81 | $13.19 | $12.81 | $13.12 | $12.62 | 808,070 |
| 2018-09-20 | $12.90 | $13.16 | $12.80 | $12.89 | $12.40 | 855,850 |
| 2018-09-19 | $12.83 | $12.94 | $12.73 | $12.87 | $12.38 | 765,560 |
| 2018-09-18 | $12.85 | $12.97 | $12.76 | $12.86 | $12.37 | 782,350 |
| 2018-09-17 | $13.16 | $13.26 | $12.80 | $12.87 | $12.38 | 1,175,150 |
| 2018-09-14 | $13.35 | $13.35 | $13.17 | $13.20 | $12.69 | 564,510 |
| 2018-09-13 | $13.26 | $13.47 | $13.00 | $13.21 | $12.70 | 1,069,860 |
| 2018-09-12 | $12.96 | $13.20 | $12.85 | $13.19 | $12.68 | 799,360 |
| 2018-09-11 | $12.81 | $13.00 | $12.81 | $12.90 | $12.41 | 266,900 |
| 2018-09-10 | $13.21 | $13.24 | $12.94 | $13.00 | $12.50 | 588,600 |
| 2018-09-07 | $13.16 | $13.35 | $13.02 | $13.27 | $12.76 | 1,226,120 |
| 2018-09-06 | $13.15 | $13.31 | $13.05 | $13.15 | $12.65 | 577,930 |
| 2018-09-05 | $13.16 | $13.29 | $13.09 | $13.25 | $12.74 | 697,760 |
| 2018-09-04 | $13.25 | $13.28 | $13.02 | $13.16 | $12.66 | 1,224,420 |
| 2018-09-03 | $12.91 | $13.24 | $12.91 | $13.21 | $12.70 | 1,331,160 |
| 2018-08-31 | $12.84 | $13.19 | $12.63 | $13.11 | $12.61 | 1,407,560 |
| 2018-08-30 | $12.79 | $12.96 | $12.75 | $12.83 | $12.34 | 614,120 |
| 2018-08-29 | $13.05 | $13.15 | $12.76 | $12.87 | $12.38 | 917,930 |
| 2018-08-28 | $13.01 | $13.16 | $12.83 | $12.94 | $12.44 | 1,179,410 |
| 2018-08-27 | $12.93 | $13.09 | $12.76 | $13.08 | $12.58 | 797,590 |
| 2018-08-24 | $12.71 | $13.04 | $12.71 | $12.88 | $12.39 | 680,200 |
| 2018-08-23 | $12.85 | $12.99 | $12.71 | $12.95 | $12.45 | 609,530 |
| 2018-08-22 | $12.70 | $12.93 | $12.50 | $12.81 | $12.32 | 1,867,300 |
| 2018-08-21 | $12.44 | $12.75 | $12.31 | $12.63 | $12.15 | 1,926,980 |
| 2018-08-20 | $13.00 | $13.02 | $11.96 | $12.34 | $11.87 | 2,310,140 |
| 2018-08-17 | $13.00 | $13.10 | $12.91 | $13.00 | $12.50 | 683,490 |
| 2018-08-16 | $12.88 | $13.09 | $12.73 | $13.05 | $12.55 | 836,680 |
| 2018-08-15 | $13.21 | $13.22 | $12.90 | $12.99 | $12.49 | 903,730 |
| 2018-08-14 | $13.35 | $13.35 | $13.12 | $13.22 | $12.71 | 432,300 |
| 2018-08-13 | $13.27 | $13.32 | $13.11 | $13.28 | $12.77 | 509,600 |
| 2018-08-10 | $13.12 | $13.40 | $13.11 | $13.32 | $12.81 | 1,029,500 |
| 2018-08-09 | $12.93 | $13.23 | $12.91 | $13.18 | $12.67 | 856,210 |
| 2018-08-08 | $13.16 | $13.24 | $12.96 | $12.98 | $12.48 | 850,200 |
| 2018-08-07 | $13.10 | $13.17 | $12.88 | $13.16 | $12.66 | 989,350 |
| 2018-08-06 | $13.13 | $13.23 | $12.78 | $13.03 | $12.53 | 853,600 |
| 2018-08-03 | $13.37 | $13.51 | $13.05 | $13.17 | $12.67 | 763,730 |
| 2018-08-02 | $13.86 | $13.88 | $13.20 | $13.50 | $12.98 | 854,550 |
| 2018-08-01 | $14.03 | $14.11 | $13.76 | $13.87 | $13.34 | 861,890 |
| 2018-07-31 | $13.95 | $14.14 | $13.95 | $14.03 | $13.49 | 563,880 |
| 2018-07-30 | $13.94 | $14.14 | $13.92 | $14.05 | $13.51 | 1,003,900 |
| 2018-07-27 | $13.96 | $14.11 | $13.87 | $14.06 | $13.52 | 345,000 |
| 2018-07-26 | $14.00 | $14.08 | $13.95 | $14.00 | $13.46 | 706,250 |
| 2018-07-25 | $14.16 | $14.16 | $13.99 | $14.04 | $13.50 | 741,100 |
| 2018-07-24 | $14.02 | $14.20 | $13.79 | $14.05 | $13.51 | 1,571,310 |
| 2018-07-23 | $13.65 | $13.83 | $13.49 | $13.80 | $13.27 | 864,710 |
| 2018-07-20 | $13.67 | $13.79 | $13.52 | $13.70 | $13.17 | 870,310 |
| 2018-07-19 | $13.83 | $13.83 | $13.55 | $13.62 | $13.10 | 540,450 |
| 2018-07-18 | $13.67 | $13.98 | $13.62 | $13.73 | $13.20 | 1,465,400 |
| 2018-07-17 | $13.42 | $13.88 | $13.32 | $13.70 | $13.17 | 942,100 |
| 2018-07-16 | $13.61 | $13.67 | $13.00 | $13.48 | $12.96 | 1,039,390 |
| 2018-07-13 | $13.65 | $13.70 | $13.54 | $13.61 | $13.09 | 1,057,450 |
| 2018-07-12 | $13.37 | $13.72 | $13.37 | $13.70 | $13.17 | 1,460,050 |
| 2018-07-11 | $13.44 | $13.46 | $13.16 | $13.43 | $12.92 | 1,370,540 |
| 2018-07-10 | $13.50 | $13.55 | $13.40 | $13.47 | $12.95 | 1,049,270 |
| 2018-07-09 | $13.20 | $13.46 | $13.20 | $13.45 | $12.93 | 1,044,840 |
| 2018-07-06 | $13.16 | $13.35 | $13.00 | $13.16 | $12.66 | 1,386,000 |
| 2018-07-05 | $13.15 | $13.46 | $13.09 | $13.16 | $12.66 | 1,323,540 |
| 2018-07-04 | $13.32 | $13.32 | $12.92 | $13.02 | $12.52 | 1,991,370 |
| 2018-07-03 | $13.33 | $13.46 | $12.80 | $13.40 | $12.89 | 1,699,920 |
| 2018-07-02 | $13.64 | $13.79 | $13.38 | $13.38 | $12.87 | 943,500 |
| 2018-06-29 | $13.51 | $13.76 | $13.42 | $13.75 | $13.22 | 1,525,530 |
| 2018-06-28 | $13.49 | $13.57 | $13.28 | $13.43 | $12.92 | 968,600 |
| 2018-06-27 | $13.52 | $13.67 | $13.46 | $13.51 | $12.99 | 1,523,900 |
| 2018-06-26 | $13.42 | $13.63 | $13.42 | $13.57 | $13.05 | 850,830 |
| 2018-06-25 | $13.48 | $13.70 | $13.44 | $13.62 | $13.10 | 961,700 |
| 2018-06-22 | $13.35 | $13.66 | $13.35 | $13.62 | $13.10 | 1,407,530 |
| 2018-06-21 | $13.62 | $13.74 | $13.45 | $13.60 | $13.08 | 1,559,750 |
| 2018-06-20 | $13.14 | $13.65 | $13.13 | $13.62 | $13.10 | 1,929,750 |
| 2018-06-19 | $13.15 | $13.69 | $12.60 | $13.10 | $12.60 | 3,044,940 |
| 2018-06-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.22 | 0 |
| 2018-06-15 | $13.68 | $13.86 | $13.58 | $13.75 | $13.22 | 2,231,590 |
| 2018-06-14 | $14.30 | $14.33 | $13.68 | $13.77 | $13.24 | 3,991,550 |
| 2018-06-13 | $14.63 | $14.69 | $14.20 | $14.20 | $13.66 | 1,753,160 |
| 2018-06-12 | $14.40 | $14.74 | $14.31 | $14.74 | $14.17 | 2,219,290 |
| 2018-06-11 | $14.63 | $14.84 | $14.38 | $14.40 | $13.85 | 2,329,620 |
| 2018-06-08 | $14.52 | $14.68 | $14.35 | $14.67 | $14.11 | 2,991,090 |
| 2018-06-07 | $14.32 | $14.60 | $14.32 | $14.53 | $13.97 | 2,942,470 |
| 2018-06-06 | $14.43 | $14.45 | $14.21 | $14.32 | $13.77 | 1,125,020 |
| 2018-06-05 | $14.29 | $14.71 | $14.28 | $14.43 | $13.88 | 3,115,550 |
| 2018-06-04 | $14.15 | $14.46 | $13.69 | $14.37 | $13.82 | 3,770,640 |
| 2018-06-01 | $14.30 | $14.35 | $13.91 | $14.16 | $13.62 | 2,588,480 |
| 2018-05-31 | $14.19 | $14.37 | $14.02 | $14.33 | $13.78 | 2,467,510 |
| 2018-05-30 | $13.83 | $14.38 | $13.70 | $14.19 | $13.65 | 3,186,610 |
| 2018-05-29 | $14.30 | $14.55 | $14.14 | $14.18 | $13.51 | 3,543,400 |
| 2018-05-28 | $14.28 | $14.43 | $14.14 | $14.31 | $13.64 | 2,177,430 |
| 2018-05-25 | $14.45 | $14.57 | $14.23 | $14.27 | $13.60 | 2,318,450 |
| 2018-05-24 | $14.48 | $14.50 | $14.20 | $14.38 | $13.70 | 2,333,040 |
| 2018-05-23 | $14.40 | $14.60 | $14.20 | $14.39 | $13.71 | 4,984,070 |
| 2018-05-22 | $13.69 | $14.45 | $13.61 | $14.38 | $13.70 | 6,269,590 |
| 2018-05-21 | $13.71 | $13.79 | $13.54 | $13.65 | $13.01 | 4,738,310 |
| 2018-05-18 | $13.80 | $13.92 | $13.51 | $13.60 | $12.96 | 4,038,190 |
| 2018-05-17 | $14.09 | $14.13 | $13.77 | $13.80 | $13.15 | 2,190,200 |
| 2018-05-16 | $14.06 | $14.15 | $14.03 | $14.07 | $13.41 | 1,571,350 |
| 2018-05-15 | $14.17 | $14.17 | $13.80 | $14.13 | $13.46 | 2,059,370 |
| 2018-05-14 | $14.07 | $14.13 | $13.94 | $13.97 | $13.31 | 1,499,900 |
| 2018-05-11 | $14.12 | $14.18 | $13.91 | $14.03 | $13.37 | 2,804,290 |
| 2018-05-10 | $14.32 | $14.41 | $14.06 | $14.11 | $13.45 | 2,321,350 |
| 2018-05-09 | $14.45 | $14.47 | $14.25 | $14.29 | $13.62 | 1,265,950 |
| 2018-05-08 | $14.36 | $14.48 | $14.32 | $14.39 | $13.71 | 2,023,890 |
| 2018-05-07 | $14.53 | $14.53 | $14.27 | $14.41 | $13.73 | 3,239,600 |
| 2018-05-04 | $14.25 | $14.45 | $14.16 | $14.40 | $13.72 | 1,502,560 |
| 2018-05-03 | $14.23 | $14.30 | $13.89 | $14.19 | $13.52 | 1,613,760 |
| 2018-05-02 | $14.43 | $14.60 | $14.05 | $14.18 | $13.51 | 1,653,810 |
| 2018-05-01 | $14.38 | $14.38 | $14.38 | $14.38 | $13.70 | 0 |
| 2018-04-30 | $14.38 | $14.38 | $14.38 | $14.38 | $13.70 | 0 |
| 2018-04-27 | $14.10 | $14.46 | $14.09 | $14.38 | $13.70 | 926,880 |
| 2018-04-26 | $14.55 | $14.55 | $14.08 | $14.08 | $13.42 | 1,852,130 |
| 2018-04-25 | $14.20 | $14.55 | $14.20 | $14.45 | $13.77 | 1,581,060 |
| 2018-04-24 | $13.90 | $14.39 | $13.90 | $14.22 | $13.55 | 2,135,660 |
| 2018-04-23 | $14.15 | $14.28 | $13.75 | $13.91 | $13.26 | 1,646,880 |
| 2018-04-20 | $14.48 | $14.56 | $14.11 | $14.16 | $13.49 | 1,443,580 |
| 2018-04-19 | $14.43 | $14.98 | $14.36 | $14.58 | $13.89 | 1,254,180 |
| 2018-04-18 | $14.21 | $14.60 | $14.21 | $14.41 | $13.73 | 2,035,650 |
| 2018-04-17 | $14.29 | $14.56 | $14.03 | $14.18 | $13.51 | 3,419,410 |
| 2018-04-16 | $14.68 | $14.78 | $14.42 | $14.43 | $13.75 | 1,109,100 |
| 2018-04-13 | $15.00 | $15.06 | $14.66 | $14.67 | $13.98 | 1,693,440 |
| 2018-04-12 | $14.79 | $14.96 | $14.72 | $14.96 | $14.26 | 1,281,260 |
| 2018-04-11 | $14.80 | $14.95 | $14.54 | $14.87 | $14.17 | 2,357,110 |
| 2018-04-10 | $14.95 | $15.10 | $14.51 | $14.72 | $14.03 | 3,630,080 |
| 2018-04-09 | $14.66 | $15.11 | $14.61 | $15.06 | $14.35 | 2,056,450 |
| 2018-04-06 | $14.77 | $14.77 | $14.77 | $14.77 | $14.07 | 0 |
| 2018-04-05 | $14.77 | $14.77 | $14.77 | $14.77 | $14.07 | 0 |
| 2018-04-04 | $14.91 | $14.94 | $14.59 | $14.77 | $14.07 | 2,618,100 |
| 2018-04-03 | $14.91 | $15.06 | $14.77 | $14.93 | $14.23 | 3,666,090 |
| 2018-04-02 | $15.25 | $15.30 | $15.00 | $15.02 | $14.31 | 2,235,300 |
| 2018-03-30 | $15.40 | $15.40 | $15.09 | $15.24 | $14.52 | 3,644,810 |
| 2018-03-29 | $15.64 | $15.64 | $15.30 | $15.35 | $14.63 | 1,814,660 |
| 2018-03-28 | $15.35 | $15.78 | $15.34 | $15.55 | $14.82 | 1,065,230 |
| 2018-03-27 | $15.88 | $15.88 | $15.50 | $15.69 | $14.95 | 2,165,480 |
| 2018-03-26 | $15.09 | $15.76 | $14.80 | $15.75 | $15.01 | 3,721,740 |
| 2018-03-23 | $16.00 | $16.00 | $15.12 | $15.25 | $14.53 | 4,348,010 |
| 2018-03-22 | $16.13 | $16.44 | $16.12 | $16.22 | $15.46 | 2,592,710 |
| 2018-03-21 | $15.76 | $16.31 | $15.72 | $16.29 | $15.52 | 5,268,660 |
| 2018-03-20 | $15.40 | $15.78 | $15.32 | $15.71 | $14.97 | 1,266,200 |
| 2018-03-19 | $15.41 | $15.64 | $15.40 | $15.43 | $14.70 | 1,273,650 |
| 2018-03-16 | $15.82 | $16.00 | $15.39 | $15.46 | $14.73 | 2,096,090 |
| 2018-03-15 | $15.61 | $16.06 | $15.54 | $15.92 | $15.17 | 1,956,080 |
| 2018-03-14 | $15.72 | $15.95 | $15.61 | $15.61 | $14.88 | 877,900 |
| 2018-03-13 | $15.80 | $16.12 | $15.65 | $15.83 | $15.08 | 2,461,060 |
| 2018-03-12 | $15.98 | $16.09 | $15.86 | $15.89 | $15.14 | 4,176,430 |
| 2018-03-09 | $15.45 | $15.84 | $15.45 | $15.80 | $15.06 | 2,258,320 |
| 2018-03-08 | $15.16 | $15.66 | $15.15 | $15.55 | $14.82 | 2,048,620 |
| 2018-03-07 | $15.19 | $15.32 | $15.09 | $15.20 | $14.48 | 1,316,570 |
| 2018-03-06 | $15.17 | $15.28 | $15.08 | $15.15 | $14.44 | 1,112,140 |
| 2018-03-05 | $15.29 | $15.36 | $14.90 | $15.18 | $14.47 | 1,455,330 |
| 2018-03-02 | $15.43 | $15.48 | $15.09 | $15.29 | $14.57 | 2,692,310 |
| 2018-03-01 | $15.02 | $15.45 | $14.87 | $15.44 | $14.71 | 3,435,780 |
| 2018-02-28 | $14.90 | $15.37 | $14.80 | $15.08 | $14.37 | 3,409,670 |
| 2018-02-27 | $14.80 | $15.02 | $14.80 | $14.91 | $14.21 | 2,800,060 |
| 2018-02-26 | $14.53 | $14.81 | $14.49 | $14.80 | $14.10 | 2,314,550 |
| 2018-02-23 | $14.43 | $14.61 | $14.32 | $14.52 | $13.84 | 1,718,180 |
| 2018-02-22 | $14.48 | $14.48 | $14.25 | $14.42 | $13.74 | 1,120,710 |
| 2018-02-21 | $14.34 | $14.34 | $14.34 | $14.34 | $13.67 | 0 |
| 2018-02-20 | $14.34 | $14.34 | $14.34 | $14.34 | $13.67 | 0 |
| 2018-02-19 | $14.34 | $14.34 | $14.34 | $14.34 | $13.67 | 0 |
| 2018-02-16 | $14.34 | $14.34 | $14.34 | $14.34 | $13.67 | 0 |
| 2018-02-15 | $14.34 | $14.34 | $14.34 | $14.34 | $13.67 | 0 |
| 2018-02-14 | $14.22 | $14.39 | $14.16 | $14.34 | $13.67 | 755,420 |
| 2018-02-13 | $14.22 | $14.35 | $14.13 | $14.21 | $13.54 | 1,265,340 |
| 2018-02-12 | $14.27 | $14.40 | $13.96 | $14.22 | $13.55 | 1,806,650 |
| 2018-02-09 | $14.10 | $14.39 | $13.91 | $14.17 | $13.50 | 2,132,440 |
| 2018-02-08 | $14.23 | $14.59 | $14.20 | $14.39 | $13.71 | 2,127,920 |
| 2018-02-07 | $14.15 | $14.50 | $13.87 | $14.32 | $13.65 | 2,604,610 |
| 2018-02-06 | $13.84 | $14.55 | $13.80 | $14.00 | $13.34 | 2,998,380 |
| 2018-02-05 | $13.57 | $14.07 | $13.50 | $14.04 | $13.38 | 1,996,840 |
| 2018-02-02 | $13.43 | $13.95 | $13.43 | $13.71 | $13.06 | 2,583,980 |
| 2018-02-01 | $13.90 | $13.99 | $13.65 | $13.76 | $13.11 | 1,693,150 |
| 2018-01-31 | $14.20 | $14.21 | $13.90 | $13.95 | $13.29 | 2,509,270 |
| 2018-01-30 | $14.10 | $14.35 | $14.10 | $14.30 | $13.63 | 965,820 |
| 2018-01-29 | $14.08 | $14.39 | $14.08 | $14.18 | $13.51 | 1,663,240 |
| 2018-01-26 | $14.18 | $14.28 | $14.03 | $14.19 | $13.52 | 2,108,450 |
| 2018-01-25 | $14.06 | $14.35 | $14.00 | $14.20 | $13.53 | 2,697,450 |
| 2018-01-24 | $13.68 | $14.20 | $13.46 | $14.09 | $13.43 | 4,889,310 |
| 2018-01-23 | $13.84 | $13.95 | $13.63 | $13.68 | $13.04 | 3,669,420 |
| 2018-01-22 | $14.00 | $14.00 | $13.61 | $13.89 | $13.24 | 3,960,020 |
| 2018-01-19 | $14.31 | $14.41 | $13.91 | $14.02 | $13.36 | 2,861,100 |
| 2018-01-18 | $14.35 | $14.54 | $14.27 | $14.34 | $13.67 | 1,107,700 |
| 2018-01-17 | $14.22 | $14.50 | $14.06 | $14.35 | $13.67 | 2,290,280 |
| 2018-01-16 | $14.55 | $14.55 | $14.12 | $14.30 | $13.63 | 2,962,170 |
| 2018-01-15 | $14.30 | $14.65 | $13.86 | $14.60 | $13.91 | 5,700,090 |
| 2018-01-12 | $14.48 | $14.49 | $14.26 | $14.31 | $13.64 | 1,664,220 |
| 2018-01-11 | $14.48 | $14.59 | $14.20 | $14.42 | $13.74 | 2,692,430 |
| 2018-01-10 | $14.92 | $14.95 | $14.59 | $14.62 | $13.93 | 1,747,300 |
| 2018-01-09 | $14.88 | $14.95 | $14.78 | $14.92 | $14.22 | 1,000,190 |
| 2018-01-08 | $15.11 | $15.15 | $14.72 | $14.93 | $14.23 | 3,169,220 |
| 2018-01-05 | $15.16 | $15.25 | $14.95 | $15.14 | $14.43 | 2,510,210 |
| 2018-01-04 | $15.31 | $15.38 | $15.12 | $15.26 | $14.54 | 1,939,870 |
| 2018-01-03 | $15.17 | $15.43 | $15.00 | $15.31 | $14.59 | 3,538,690 |
| 2018-01-02 | $15.07 | $15.22 | $14.99 | $15.14 | $14.43 | 2,073,870 |
| 2018-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.28 | 0 |
| 2017-12-29 | $14.77 | $15.00 | $14.61 | $14.99 | $14.28 | 1,603,140 |
| 2017-12-28 | $14.62 | $14.83 | $14.58 | $14.72 | $14.03 | 1,132,010 |
| 2017-12-27 | $14.66 | $14.81 | $14.48 | $14.70 | $14.01 | 2,027,390 |
| 2017-12-26 | $14.52 | $14.76 | $14.35 | $14.65 | $13.96 | 1,916,050 |
| 2017-12-25 | $14.40 | $14.66 | $14.16 | $14.61 | $13.92 | 2,435,710 |
| 2017-12-22 | $14.58 | $14.58 | $14.06 | $14.40 | $13.72 | 3,651,860 |
| 2017-12-21 | $14.84 | $14.85 | $14.55 | $14.57 | $13.88 | 1,850,500 |
| 2017-12-20 | $15.02 | $15.06 | $14.75 | $14.84 | $14.14 | 1,074,300 |
| 2017-12-19 | $15.04 | $15.11 | $14.92 | $14.96 | $14.26 | 802,470 |
| 2017-12-18 | $14.72 | $15.01 | $14.72 | $15.01 | $14.30 | 1,231,570 |
| 2017-12-15 | $14.79 | $15.10 | $14.68 | $14.90 | $14.20 | 1,511,450 |
| 2017-12-14 | $14.91 | $14.99 | $14.80 | $14.82 | $14.12 | 1,278,950 |
| 2017-12-13 | $15.00 | $15.07 | $14.85 | $15.00 | $14.29 | 803,680 |
| 2017-12-12 | $15.10 | $15.17 | $14.88 | $15.00 | $14.29 | 949,130 |
| 2017-12-11 | $14.99 | $15.24 | $14.95 | $15.10 | $14.39 | 1,146,360 |
| 2017-12-08 | $14.85 | $15.03 | $14.75 | $15.00 | $14.29 | 1,401,990 |
| 2017-12-07 | $14.95 | $15.00 | $14.71 | $14.82 | $14.12 | 926,210 |
| 2017-12-06 | $14.86 | $15.10 | $14.65 | $15.04 | $14.33 | 1,361,610 |
| 2017-12-05 | $15.20 | $15.37 | $14.82 | $14.89 | $14.19 | 2,771,100 |
| 2017-12-04 | $15.35 | $15.45 | $15.18 | $15.30 | $14.58 | 1,361,920 |
| 2017-12-01 | $15.22 | $15.40 | $15.12 | $15.35 | $14.63 | 1,319,700 |
| 2017-11-30 | $15.30 | $15.30 | $15.09 | $15.22 | $14.50 | 1,441,010 |
| 2017-11-29 | $15.49 | $15.49 | $15.09 | $15.38 | $14.66 | 2,142,110 |
| 2017-11-28 | $15.05 | $15.50 | $14.98 | $15.49 | $14.76 | 2,207,130 |
| 2017-11-27 | $15.15 | $15.26 | $14.90 | $15.04 | $14.33 | 2,252,060 |
| 2017-11-24 | $15.22 | $15.48 | $15.13 | $15.19 | $14.48 | 2,009,050 |
| 2017-11-23 | $15.68 | $15.68 | $15.32 | $15.33 | $14.61 | 2,963,360 |
| 2017-11-22 | $15.65 | $15.88 | $15.41 | $15.79 | $15.05 | 3,077,560 |
| 2017-11-21 | $16.05 | $16.29 | $15.52 | $15.67 | $14.93 | 3,526,120 |
| 2017-11-20 | $15.78 | $16.20 | $15.08 | $16.09 | $15.33 | 3,092,560 |
| 2017-11-17 | $16.14 | $16.45 | $15.81 | $15.89 | $15.14 | 4,270,460 |
| 2017-11-16 | $16.09 | $16.42 | $15.80 | $16.14 | $15.38 | 3,602,140 |
| 2017-11-15 | $16.56 | $16.56 | $16.01 | $16.06 | $15.30 | 2,907,690 |
| 2017-11-14 | $16.55 | $16.65 | $16.26 | $16.45 | $15.68 | 3,120,820 |
| 2017-11-13 | $16.15 | $16.84 | $16.00 | $16.66 | $15.88 | 6,401,180 |
| 2017-11-10 | $15.60 | $16.40 | $15.60 | $16.15 | $15.39 | 7,293,460 |
| 2017-11-09 | $15.90 | $16.00 | $15.50 | $15.62 | $14.88 | 4,018,250 |
| 2017-11-08 | $15.83 | $16.07 | $15.73 | $15.94 | $15.19 | 2,887,460 |
| 2017-11-07 | $15.77 | $15.92 | $15.53 | $15.83 | $15.08 | 2,775,350 |
| 2017-11-06 | $15.71 | $15.79 | $15.00 | $15.77 | $15.03 | 6,625,490 |
| 2017-11-03 | $15.64 | $15.79 | $15.54 | $15.68 | $14.94 | 2,748,130 |
| 2017-11-02 | $15.80 | $15.92 | $15.51 | $15.64 | $14.90 | 4,058,680 |
| 2017-11-01 | $15.75 | $16.06 | $15.66 | $15.84 | $15.09 | 4,472,130 |
| 2017-10-31 | $15.95 | $16.04 | $15.43 | $15.77 | $15.03 | 9,625,870 |
| 2017-10-30 | $17.24 | $17.24 | $15.81 | $15.86 | $15.11 | 11,018,080 |
| 2017-10-27 | $17.30 | $17.55 | $17.14 | $17.29 | $16.48 | 5,356,270 |
| 2017-10-26 | $17.52 | $17.67 | $17.29 | $17.40 | $16.58 | 9,441,170 |
| 2017-10-25 | $16.63 | $17.50 | $16.55 | $17.50 | $16.68 | 12,040,850 |
| 2017-10-24 | $16.68 | $16.83 | $16.40 | $16.60 | $15.82 | 6,194,310 |
| 2017-10-23 | $17.12 | $17.12 | $16.70 | $16.75 | $15.96 | 7,224,310 |
| 2017-10-20 | $16.55 | $17.00 | $16.40 | $16.95 | $16.15 | 8,163,820 |
| 2017-10-19 | $16.44 | $16.85 | $16.34 | $16.58 | $15.80 | 10,027,700 |
| 2017-10-18 | $15.96 | $16.27 | $15.88 | $16.27 | $15.50 | 5,932,780 |
| 2017-10-17 | $15.95 | $16.06 | $15.82 | $15.86 | $15.11 | 2,202,520 |
| 2017-10-16 | $16.19 | $16.24 | $15.90 | $15.95 | $15.20 | 3,349,180 |
| 2017-10-13 | $16.08 | $16.35 | $16.02 | $16.18 | $15.42 | 2,786,480 |
| 2017-10-12 | $16.26 | $16.39 | $16.02 | $16.09 | $15.33 | 2,629,670 |
| 2017-10-11 | $16.47 | $16.58 | $16.00 | $16.33 | $15.56 | 5,299,080 |
| 2017-10-10 | $16.39 | $16.48 | $16.23 | $16.48 | $15.70 | 4,007,360 |
| 2017-10-09 | $16.52 | $16.60 | $16.28 | $16.32 | $15.55 | 4,221,090 |
| 2017-10-06 | $16.36 | $16.36 | $16.36 | $16.36 | $15.59 | 0 |
| 2017-10-05 | $16.36 | $16.36 | $16.36 | $16.36 | $15.59 | 0 |
| 2017-10-04 | $16.36 | $16.36 | $16.36 | $16.36 | $15.59 | 0 |
| 2017-10-03 | $16.36 | $16.36 | $16.36 | $16.36 | $15.59 | 0 |
| 2017-10-02 | $16.36 | $16.36 | $16.36 | $16.36 | $15.59 | 0 |
| 2017-09-29 | $16.06 | $16.44 | $15.99 | $16.36 | $15.59 | 3,795,250 |
| 2017-09-28 | $16.01 | $16.10 | $15.91 | $16.01 | $15.26 | 1,987,780 |
| 2017-09-27 | $16.05 | $16.08 | $15.87 | $15.93 | $15.18 | 1,821,100 |
| 2017-09-26 | $16.05 | $16.14 | $15.92 | $16.02 | $15.27 | 1,651,180 |
| 2017-09-25 | $15.95 | $16.14 | $15.88 | $16.01 | $15.26 | 2,407,370 |
| 2017-09-22 | $15.90 | $16.00 | $15.62 | $15.98 | $15.23 | 3,276,030 |
| 2017-09-21 | $16.16 | $16.18 | $15.92 | $15.93 | $15.18 | 1,905,180 |
| 2017-09-20 | $16.02 | $16.15 | $15.95 | $16.10 | $15.34 | 2,793,000 |
| 2017-09-19 | $16.25 | $16.31 | $16.00 | $16.02 | $15.27 | 2,442,070 |
| 2017-09-18 | $15.93 | $16.25 | $15.85 | $16.25 | $15.49 | 2,765,990 |
| 2017-09-15 | $16.00 | $16.02 | $15.83 | $15.93 | $15.18 | 4,611,650 |
| 2017-09-14 | $16.11 | $16.14 | $15.87 | $16.06 | $15.30 | 3,688,320 |
| 2017-09-13 | $16.26 | $16.26 | $16.01 | $16.08 | $15.32 | 4,805,700 |
| 2017-09-12 | $16.33 | $16.47 | $16.11 | $16.31 | $15.54 | 4,913,330 |
| 2017-09-11 | $16.17 | $16.36 | $16.11 | $16.32 | $15.55 | 4,522,610 |
| 2017-09-08 | $16.33 | $16.55 | $16.00 | $16.15 | $15.39 | 5,512,340 |
| 2017-09-07 | $16.87 | $16.93 | $16.28 | $16.33 | $15.56 | 5,099,110 |
| 2017-09-06 | $16.86 | $16.98 | $16.69 | $16.94 | $16.14 | 3,194,310 |
| 2017-09-05 | $16.82 | $16.88 | $16.55 | $16.84 | $16.05 | 3,627,380 |
| 2017-09-04 | $16.45 | $16.82 | $16.38 | $16.78 | $15.99 | 5,453,130 |
| 2017-09-01 | $16.46 | $16.70 | $16.23 | $16.46 | $15.69 | 6,000,110 |
| 2017-08-31 | $16.60 | $16.79 | $16.38 | $16.43 | $15.66 | 3,774,140 |
| 2017-08-30 | $16.64 | $16.76 | $16.53 | $16.62 | $15.84 | 2,518,750 |
| 2017-08-29 | $16.78 | $16.99 | $16.48 | $16.64 | $15.86 | 3,710,410 |
| 2017-08-28 | $16.82 | $17.14 | $16.72 | $16.76 | $15.97 | 3,752,230 |
| 2017-08-25 | $17.14 | $17.24 | $16.55 | $16.94 | $16.14 | 4,419,950 |
| 2017-08-24 | $16.99 | $17.78 | $16.52 | $17.25 | $16.44 | 8,966,170 |
| 2017-08-23 | $17.18 | $17.28 | $16.90 | $16.93 | $16.13 | 2,594,380 |
| 2017-08-22 | $17.26 | $17.55 | $17.08 | $17.25 | $16.44 | 3,719,710 |
| 2017-08-21 | $16.78 | $17.38 | $16.70 | $17.25 | $16.44 | 3,529,790 |
| 2017-08-18 | $16.89 | $16.96 | $16.63 | $16.78 | $15.99 | 2,622,250 |
| 2017-08-17 | $17.09 | $17.09 | $16.77 | $16.90 | $16.10 | 2,787,710 |
| 2017-08-16 | $16.99 | $17.22 | $16.95 | $17.00 | $16.20 | 2,751,550 |
| 2017-08-15 | $17.10 | $17.19 | $16.80 | $16.93 | $16.13 | 3,249,990 |
| 2017-08-14 | $16.23 | $17.05 | $16.20 | $17.02 | $16.22 | 4,351,150 |
| 2017-08-11 | $16.35 | $16.66 | $16.21 | $16.21 | $15.45 | 3,062,580 |
| 2017-08-10 | $16.02 | $16.53 | $15.97 | $16.48 | $15.70 | 4,758,720 |
| 2017-08-09 | $15.84 | $16.08 | $15.73 | $16.06 | $15.30 | 3,775,330 |
| 2017-08-08 | $16.40 | $16.40 | $15.93 | $15.94 | $15.19 | 2,976,510 |
| 2017-08-07 | $16.21 | $16.48 | $16.17 | $16.40 | $15.63 | 1,199,500 |
| 2017-08-04 | $16.78 | $16.93 | $16.20 | $16.35 | $15.58 | 4,808,140 |
| 2017-08-03 | $17.05 | $17.24 | $16.68 | $16.85 | $16.06 | 2,730,540 |
| 2017-08-02 | $17.33 | $17.49 | $16.90 | $17.19 | $16.38 | 3,230,290 |
| 2017-08-01 | $16.97 | $17.29 | $16.76 | $17.15 | $16.34 | 2,065,330 |
| 2017-07-31 | $16.76 | $17.20 | $16.75 | $16.97 | $16.17 | 3,050,420 |
| 2017-07-28 | $16.72 | $17.12 | $16.72 | $16.88 | $16.09 | 3,213,170 |
| 2017-07-27 | $16.05 | $17.22 | $15.90 | $16.72 | $15.93 | 4,970,340 |
| 2017-07-26 | $16.34 | $16.45 | $15.93 | $16.05 | $15.29 | 1,385,560 |
| 2017-07-25 | $16.10 | $16.55 | $16.08 | $16.37 | $15.60 | 2,379,050 |
| 2017-07-24 | $16.11 | $16.25 | $15.87 | $16.05 | $15.29 | 2,228,550 |
| 2017-07-21 | $16.27 | $16.35 | $16.00 | $16.16 | $15.40 | 1,917,260 |
| 2017-07-20 | $16.28 | $16.41 | $16.05 | $16.27 | $15.50 | 1,905,120 |
| 2017-07-19 | $15.75 | $16.26 | $15.70 | $16.17 | $15.41 | 2,776,390 |
| 2017-07-18 | $16.00 | $16.24 | $15.62 | $15.81 | $15.07 | 2,754,900 |
| 2017-07-17 | $16.93 | $16.95 | $15.98 | $16.12 | $15.36 | 2,701,060 |
| 2017-07-14 | $16.63 | $17.00 | $16.46 | $16.96 | $16.16 | 2,177,580 |
| 2017-07-13 | $16.58 | $16.88 | $16.56 | $16.73 | $15.94 | 1,745,140 |
| 2017-07-12 | $16.60 | $16.88 | $16.18 | $16.68 | $15.89 | 3,661,720 |
| 2017-07-11 | $16.82 | $17.03 | $16.69 | $16.69 | $15.90 | 2,509,110 |
| 2017-07-10 | $17.22 | $17.30 | $16.82 | $16.82 | $16.03 | 3,241,400 |
| 2017-07-07 | $17.18 | $17.50 | $17.05 | $17.20 | $16.39 | 3,786,620 |
| 2017-07-06 | $17.31 | $17.36 | $17.01 | $17.08 | $16.28 | 2,849,790 |
| 2017-07-05 | $17.16 | $17.43 | $16.90 | $17.31 | $16.50 | 4,551,840 |
| 2017-07-04 | $16.69 | $17.46 | $16.69 | $17.15 | $16.34 | 8,136,810 |
| 2017-07-03 | $16.51 | $16.68 | $16.35 | $16.58 | $15.80 | 1,683,330 |
| 2017-06-30 | $16.54 | $16.54 | $16.54 | $16.54 | $15.76 | 0 |
| 2017-06-29 | $16.54 | $16.54 | $16.54 | $16.54 | $15.76 | 0 |
| 2017-06-28 | $16.50 | $16.70 | $16.30 | $16.54 | $15.76 | 1,580,140 |
| 2017-06-27 | $16.79 | $16.90 | $16.40 | $16.44 | $15.67 | 3,383,380 |
| 2017-06-26 | $15.98 | $16.65 | $15.77 | $16.65 | $15.87 | 5,290,410 |
| 2017-06-23 | $16.10 | $16.10 | $15.50 | $15.92 | $15.17 | 3,108,870 |
| 2017-06-22 | $16.34 | $16.60 | $15.80 | $16.10 | $15.34 | 4,689,790 |
| 2017-06-21 | $16.54 | $16.54 | $16.20 | $16.32 | $15.55 | 1,838,720 |
| 2017-06-20 | $15.70 | $16.60 | $15.70 | $16.50 | $15.72 | 5,526,080 |
| 2017-06-19 | $15.73 | $16.16 | $14.95 | $15.74 | $15.00 | 4,000,090 |
| 2017-06-16 | $15.58 | $15.92 | $15.56 | $15.73 | $14.99 | 2,055,060 |
| 2017-06-15 | $15.81 | $15.92 | $15.55 | $15.55 | $14.82 | 2,610,150 |
| 2017-06-14 | $15.66 | $15.96 | $15.51 | $15.81 | $15.07 | 2,657,180 |
| 2017-06-13 | $15.35 | $15.75 | $15.20 | $15.72 | $14.98 | 3,398,400 |
| 2017-06-12 | $15.41 | $15.44 | $15.18 | $15.32 | $14.60 | 1,587,700 |
| 2017-06-09 | $15.59 | $15.65 | $15.26 | $15.50 | $14.77 | 2,475,330 |
| 2017-06-08 | $15.25 | $15.67 | $15.20 | $15.52 | $14.79 | 4,069,040 |
| 2017-06-07 | $15.13 | $15.54 | $15.05 | $15.40 | $14.68 | 3,680,390 |
| 2017-06-06 | $14.89 | $15.20 | $14.80 | $15.13 | $14.42 | 2,514,110 |
| 2017-06-05 | $14.40 | $14.93 | $14.31 | $14.89 | $14.19 | 3,277,470 |
| 2017-06-02 | $14.40 | $14.52 | $13.99 | $14.40 | $13.72 | 4,995,600 |
| 2017-06-01 | $14.93 | $15.15 | $14.25 | $14.50 | $13.82 | 7,630,280 |
| 2017-05-31 | $15.15 | $15.44 | $14.96 | $15.04 | $14.33 | 2,047,580 |
| 2017-05-30 | $15.15 | $15.15 | $15.15 | $15.15 | $14.44 | 0 |
| 2017-05-29 | $15.15 | $15.15 | $15.15 | $15.15 | $14.44 | 0 |
| 2017-05-26 | $15.00 | $15.35 | $14.96 | $15.15 | $14.44 | 1,481,700 |
| 2017-05-25 | $14.99 | $15.23 | $14.86 | $15.06 | $14.26 | 2,472,280 |
| 2017-05-24 | $15.10 | $15.50 | $14.56 | $15.06 | $14.26 | 3,635,010 |
| 2017-05-23 | $15.47 | $15.68 | $14.95 | $15.20 | $14.39 | 2,727,590 |
| 2017-05-22 | $15.28 | $15.68 | $15.08 | $15.60 | $14.77 | 3,008,120 |
| 2017-05-19 | $15.02 | $15.45 | $15.01 | $15.45 | $14.63 | 1,301,960 |
| 2017-05-18 | $15.15 | $15.25 | $15.00 | $15.05 | $14.25 | 2,193,640 |
| 2017-05-17 | $15.43 | $15.55 | $15.16 | $15.26 | $14.45 | 2,476,350 |
| 2017-05-16 | $15.06 | $15.44 | $14.96 | $15.40 | $14.58 | 1,717,920 |
| 2017-05-15 | $15.30 | $15.45 | $14.96 | $15.06 | $14.26 | 2,373,350 |
| 2017-05-12 | $15.00 | $15.38 | $14.71 | $15.33 | $14.51 | 2,855,350 |
| 2017-05-11 | $14.98 | $15.07 | $14.38 | $15.03 | $14.23 | 4,303,000 |
| 2017-05-10 | $15.37 | $15.56 | $14.76 | $15.00 | $14.20 | 5,143,130 |
| 2017-05-09 | $15.23 | $15.39 | $14.96 | $15.33 | $14.51 | 4,372,820 |
| 2017-05-08 | $15.71 | $15.76 | $14.90 | $15.29 | $14.47 | 5,705,760 |
| 2017-05-05 | $16.00 | $16.20 | $15.68 | $15.72 | $14.88 | 2,616,140 |
| 2017-05-04 | $15.99 | $16.29 | $15.94 | $16.07 | $15.21 | 2,621,500 |
| 2017-05-03 | $16.60 | $16.80 | $16.08 | $16.10 | $15.24 | 3,432,830 |
| 2017-05-02 | $16.80 | $16.96 | $16.48 | $16.68 | $15.79 | 3,571,460 |
| 2017-05-01 | $16.61 | $16.61 | $16.61 | $16.61 | $15.72 | 0 |
| 2017-04-28 | $16.50 | $16.80 | $16.14 | $16.61 | $15.72 | 3,766,560 |
| 2017-04-27 | $16.10 | $16.65 | $16.05 | $16.54 | $15.66 | 3,055,810 |
| 2017-04-26 | $16.44 | $16.66 | $16.01 | $16.19 | $15.33 | 3,453,900 |
| 2017-04-25 | $16.25 | $16.51 | $16.11 | $16.33 | $15.46 | 2,523,550 |
| 2017-04-24 | $15.95 | $16.45 | $15.60 | $16.15 | $15.29 | 3,114,180 |
| 2017-04-21 | $16.35 | $16.39 | $15.81 | $15.95 | $15.10 | 2,498,700 |
| 2017-04-20 | $16.13 | $16.66 | $15.90 | $16.33 | $15.46 | 4,869,270 |
| 2017-04-19 | $15.97 | $16.27 | $15.70 | $16.11 | $15.25 | 2,696,250 |
| 2017-04-18 | $15.28 | $16.19 | $15.16 | $15.98 | $15.13 | 6,365,770 |
| 2017-04-17 | $15.65 | $15.85 | $14.96 | $15.20 | $14.39 | 5,266,680 |
| 2017-04-14 | $16.30 | $16.42 | $15.70 | $15.72 | $14.88 | 3,859,250 |
| 2017-04-13 | $15.84 | $16.45 | $15.83 | $16.30 | $15.43 | 3,633,130 |
| 2017-04-12 | $16.00 | $16.18 | $15.88 | $15.88 | $15.03 | 2,971,760 |
| 2017-04-11 | $16.57 | $16.64 | $15.56 | $16.23 | $15.36 | 9,418,870 |
| 2017-04-10 | $17.10 | $17.20 | $16.44 | $16.57 | $15.69 | 8,114,310 |
| 2017-04-07 | $17.59 | $17.75 | $17.06 | $17.10 | $16.19 | 5,442,540 |
| 2017-04-06 | $17.89 | $17.89 | $17.50 | $17.60 | $16.66 | 4,096,040 |
| 2017-04-05 | $17.10 | $17.90 | $17.08 | $17.90 | $16.95 | 7,174,500 |
| 2017-04-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.24 | 0 |
| 2017-04-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.24 | 0 |
| 2017-03-31 | $16.69 | $17.15 | $16.63 | $17.15 | $16.24 | 6,438,740 |
| 2017-03-30 | $16.80 | $17.06 | $16.40 | $16.68 | $15.79 | 5,722,640 |
| 2017-03-29 | $16.69 | $17.38 | $16.65 | $17.07 | $16.16 | 7,620,360 |
| 2017-03-28 | $16.58 | $16.75 | $16.39 | $16.69 | $15.80 | 2,919,560 |
| 2017-03-27 | $16.51 | $16.59 | $16.26 | $16.58 | $15.70 | 4,313,800 |
| 2017-03-24 | $16.66 | $17.10 | $16.29 | $16.50 | $15.62 | 6,107,480 |
| 2017-03-23 | $16.28 | $16.96 | $16.21 | $16.71 | $15.82 | 5,852,960 |
| 2017-03-22 | $16.30 | $16.46 | $16.08 | $16.35 | $15.48 | 5,235,610 |
| 2017-03-21 | $16.58 | $16.75 | $16.43 | $16.50 | $15.62 | 2,855,930 |
| 2017-03-20 | $16.60 | $16.64 | $16.15 | $16.64 | $15.75 | 4,833,210 |
| 2017-03-17 | $16.93 | $16.99 | $16.36 | $16.55 | $15.67 | 5,562,830 |
| 2017-03-16 | $16.93 | $17.05 | $16.51 | $16.92 | $16.02 | 6,254,230 |
| 2017-03-15 | $17.15 | $17.30 | $16.70 | $16.91 | $16.01 | 5,596,240 |
| 2017-03-14 | $16.72 | $17.13 | $16.31 | $16.99 | $16.08 | 8,659,260 |
| 2017-03-13 | $16.38 | $17.16 | $16.19 | $16.80 | $15.90 | 10,923,640 |
| 2017-03-10 | $15.88 | $16.58 | $15.65 | $16.43 | $15.55 | 7,181,700 |
| 2017-03-09 | $15.40 | $16.00 | $15.32 | $15.88 | $15.03 | 3,357,020 |
| 2017-03-08 | $15.90 | $15.90 | $15.34 | $15.43 | $14.61 | 2,996,760 |
| 2017-03-07 | $15.93 | $16.22 | $15.67 | $15.90 | $15.05 | 3,488,610 |
| 2017-03-06 | $15.55 | $15.97 | $15.40 | $15.86 | $15.01 | 2,891,490 |
| 2017-03-03 | $15.41 | $15.61 | $15.17 | $15.48 | $14.65 | 2,716,690 |
| 2017-03-02 | $15.36 | $15.46 | $15.22 | $15.30 | $14.48 | 1,765,550 |
| 2017-03-01 | $15.43 | $15.64 | $15.26 | $15.36 | $14.54 | 2,618,320 |
| 2017-02-28 | $15.65 | $15.78 | $15.25 | $15.43 | $14.61 | 2,908,640 |
| 2017-02-27 | $15.51 | $15.96 | $15.40 | $15.65 | $14.82 | 5,047,060 |
| 2017-02-24 | $15.47 | $15.87 | $15.18 | $15.59 | $14.76 | 7,396,950 |
| 2017-02-23 | $15.52 | $15.68 | $15.05 | $15.54 | $14.71 | 5,280,320 |
| 2017-02-22 | $14.63 | $15.75 | $14.63 | $15.51 | $14.68 | 10,687,200 |
| 2017-02-21 | $14.18 | $14.64 | $14.12 | $14.64 | $13.86 | 4,545,330 |
| 2017-02-20 | $14.33 | $14.33 | $13.97 | $14.25 | $13.49 | 5,122,510 |
| 2017-02-17 | $14.37 | $14.42 | $14.13 | $14.29 | $13.53 | 1,648,700 |
| 2017-02-16 | $14.20 | $14.53 | $14.16 | $14.34 | $13.58 | 1,950,840 |
| 2017-02-15 | $14.25 | $14.42 | $14.19 | $14.24 | $13.48 | 2,335,950 |
| 2017-02-14 | $14.06 | $14.63 | $14.06 | $14.32 | $13.56 | 5,399,070 |
| 2017-02-13 | $14.07 | $14.07 | $13.79 | $14.05 | $13.30 | 4,529,240 |
| 2017-02-10 | $14.12 | $14.15 | $14.00 | $14.05 | $13.30 | 2,311,830 |
| 2017-02-09 | $13.90 | $14.13 | $13.88 | $14.06 | $13.31 | 3,038,220 |
| 2017-02-08 | $13.89 | $13.95 | $13.72 | $13.90 | $13.16 | 2,021,380 |
| 2017-02-07 | $13.90 | $14.07 | $13.71 | $13.90 | $13.16 | 2,958,080 |
| 2017-02-06 | $13.88 | $14.01 | $13.75 | $13.90 | $13.16 | 2,186,180 |
| 2017-02-03 | $14.05 | $14.05 | $13.85 | $13.90 | $13.16 | 715,700 |
| 2017-02-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.29 | 0 |
| 2017-02-01 | $14.04 | $14.04 | $14.04 | $14.04 | $13.29 | 0 |
| 2017-01-31 | $14.04 | $14.04 | $14.04 | $14.04 | $13.29 | 0 |
| 2017-01-30 | $14.04 | $14.04 | $14.04 | $14.04 | $13.29 | 0 |
| 2017-01-27 | $14.04 | $14.04 | $14.04 | $14.04 | $13.29 | 0 |
| 2017-01-26 | $14.12 | $14.24 | $13.95 | $14.04 | $13.29 | 1,166,530 |
| 2017-01-25 | $13.90 | $14.18 | $13.79 | $14.12 | $13.37 | 1,973,050 |
| 2017-01-24 | $13.65 | $13.96 | $13.55 | $13.95 | $13.21 | 2,447,200 |
| 2017-01-23 | $13.68 | $13.69 | $13.53 | $13.65 | $12.92 | 1,352,710 |
| 2017-01-20 | $13.65 | $13.85 | $13.54 | $13.55 | $12.83 | 2,610,040 |
| 2017-01-19 | $13.79 | $13.83 | $13.55 | $13.65 | $12.92 | 1,379,910 |
| 2017-01-18 | $13.99 | $14.00 | $13.70 | $13.82 | $13.08 | 2,267,850 |
| 2017-01-17 | $13.65 | $14.19 | $13.40 | $13.99 | $13.24 | 3,574,210 |
| 2017-01-16 | $13.75 | $13.80 | $12.50 | $13.80 | $13.06 | 3,446,920 |
| 2017-01-13 | $14.30 | $14.32 | $13.72 | $13.77 | $13.04 | 1,706,690 |
| 2017-01-12 | $14.25 | $14.39 | $14.21 | $14.30 | $13.54 | 766,520 |
| 2017-01-11 | $14.43 | $14.46 | $14.22 | $14.35 | $13.58 | 1,568,670 |
| 2017-01-10 | $14.45 | $14.55 | $14.35 | $14.41 | $13.64 | 1,809,460 |
| 2017-01-09 | $14.22 | $14.50 | $14.21 | $14.45 | $13.68 | 1,921,580 |
| 2017-01-06 | $14.50 | $14.59 | $14.19 | $14.23 | $13.47 | 2,197,950 |
| 2017-01-05 | $14.62 | $14.73 | $14.47 | $14.52 | $13.75 | 1,997,960 |
| 2017-01-04 | $14.77 | $14.77 | $14.58 | $14.64 | $13.86 | 1,931,340 |
| 2017-01-03 | $14.65 | $15.01 | $14.53 | $14.71 | $13.93 | 2,088,490 |
| 2017-01-02 | $14.66 | $14.66 | $14.66 | $14.66 | $13.88 | 0 |
| 2016-12-30 | $14.54 | $14.77 | $14.42 | $14.66 | $13.88 | 2,155,920 |
| 2016-12-29 | $14.43 | $14.61 | $14.36 | $14.59 | $13.81 | 2,583,310 |
| 2016-12-28 | $14.59 | $14.60 | $14.35 | $14.60 | $13.82 | 1,391,990 |
| 2016-12-27 | $14.40 | $14.63 | $14.37 | $14.50 | $13.73 | 1,532,020 |
| 2016-12-26 | $14.50 | $14.67 | $14.33 | $14.44 | $13.67 | 1,660,020 |
| 2016-12-23 | $14.21 | $14.77 | $14.21 | $14.53 | $13.76 | 4,739,060 |
| 2016-12-22 | $14.20 | $14.30 | $14.13 | $14.24 | $13.48 | 1,879,020 |
| 2016-12-21 | $14.00 | $14.33 | $14.00 | $14.21 | $13.45 | 2,210,530 |
| 2016-12-20 | $13.90 | $14.03 | $13.61 | $14.00 | $13.25 | 1,791,990 |
| 2016-12-19 | $13.90 | $14.10 | $13.85 | $13.90 | $13.16 | 1,515,450 |
| 2016-12-16 | $13.54 | $13.99 | $13.52 | $13.95 | $13.21 | 3,265,410 |
| 2016-12-15 | $13.46 | $13.69 | $13.45 | $13.61 | $12.88 | 2,278,330 |
| 2016-12-14 | $13.68 | $13.78 | $13.47 | $13.48 | $12.76 | 2,130,480 |
| 2016-12-13 | $13.83 | $13.94 | $13.52 | $13.68 | $12.95 | 3,294,850 |
| 2016-12-12 | $14.60 | $14.66 | $13.71 | $13.94 | $13.20 | 4,644,970 |
| 2016-12-09 | $14.87 | $14.87 | $14.59 | $14.61 | $13.83 | 1,909,320 |
| 2016-12-08 | $15.09 | $15.09 | $14.76 | $14.77 | $13.98 | 1,955,830 |
| 2016-12-07 | $15.11 | $15.11 | $14.83 | $15.07 | $14.27 | 1,824,870 |
| 2016-12-06 | $15.18 | $15.21 | $14.91 | $15.05 | $14.25 | 3,005,140 |
| 2016-12-05 | $15.01 | $15.21 | $14.90 | $15.21 | $14.40 | 3,427,400 |
| 2016-12-02 | $15.10 | $15.30 | $14.77 | $15.12 | $14.31 | 2,885,580 |
| 2016-12-01 | $14.89 | $15.28 | $14.86 | $15.17 | $14.36 | 3,906,370 |
| 2016-11-30 | $14.80 | $15.03 | $14.78 | $14.89 | $14.10 | 2,637,390 |
| 2016-11-29 | $14.97 | $15.21 | $14.84 | $14.89 | $14.10 | 2,752,730 |
| 2016-11-28 | $14.83 | $15.00 | $14.75 | $14.97 | $14.17 | 2,509,200 |
| 2016-11-25 | $14.82 | $14.98 | $14.58 | $14.78 | $13.99 | 4,002,040 |
| 2016-11-24 | $15.13 | $15.29 | $14.55 | $14.92 | $14.12 | 5,459,140 |
| 2016-11-23 | $15.57 | $15.65 | $15.18 | $15.27 | $14.46 | 2,903,910 |
| 2016-11-22 | $15.38 | $15.62 | $15.34 | $15.53 | $14.70 | 2,853,270 |
| 2016-11-21 | $15.33 | $15.48 | $15.22 | $15.44 | $14.62 | 3,460,230 |
| 2016-11-18 | $15.54 | $15.67 | $15.34 | $15.34 | $14.52 | 2,717,690 |
| 2016-11-17 | $15.39 | $15.60 | $15.37 | $15.54 | $14.71 | 1,986,080 |
| 2016-11-16 | $15.70 | $15.70 | $15.49 | $15.50 | $14.67 | 3,722,440 |
| 2016-11-15 | $15.43 | $15.72 | $15.19 | $15.70 | $14.86 | 5,045,160 |
| 2016-11-14 | $15.67 | $15.72 | $15.35 | $15.43 | $14.61 | 4,171,150 |
| 2016-11-11 | $15.73 | $15.93 | $15.50 | $15.67 | $14.83 | 4,965,440 |
| 2016-11-10 | $15.11 | $16.25 | $15.11 | $15.93 | $15.08 | 9,592,680 |
| 2016-11-09 | $15.25 | $15.30 | $14.80 | $15.05 | $14.25 | 2,194,170 |
| 2016-11-08 | $15.29 | $15.33 | $15.13 | $15.25 | $14.44 | 1,696,440 |
| 2016-11-07 | $15.24 | $15.34 | $15.00 | $15.21 | $14.40 | 2,085,870 |
| 2016-11-04 | $15.37 | $15.42 | $15.09 | $15.12 | $14.31 | 2,452,280 |
| 2016-11-03 | $15.33 | $15.59 | $15.31 | $15.36 | $14.54 | 2,771,140 |
| 2016-11-02 | $15.53 | $15.70 | $15.41 | $15.43 | $14.61 | 2,472,960 |
| 2016-11-01 | $15.60 | $15.68 | $15.40 | $15.55 | $14.72 | 3,882,620 |
| 2016-10-31 | $15.31 | $15.63 | $15.10 | $15.62 | $14.79 | 0 |
| 2016-10-28 | $15.08 | $15.73 | $15.08 | $15.46 | $14.64 | 4,677,300 |
| 2016-10-27 | $15.09 | $15.14 | $14.95 | $15.14 | $14.33 | 2,071,380 |
| 2016-10-26 | $15.01 | $15.12 | $14.88 | $15.08 | $14.28 | 2,258,830 |
| 2016-10-25 | $15.02 | $15.07 | $14.91 | $15.07 | $14.27 | 1,625,270 |
| 2016-10-24 | $14.80 | $14.99 | $14.69 | $14.96 | $14.16 | 2,736,750 |
| 2016-10-21 | $14.71 | $14.86 | $14.60 | $14.82 | $14.03 | 2,297,990 |
| 2016-10-20 | $14.85 | $14.86 | $14.63 | $14.76 | $13.97 | 2,232,190 |
| 2016-10-19 | $14.93 | $14.95 | $14.72 | $14.84 | $14.05 | 1,648,930 |
| 2016-10-18 | $14.68 | $14.93 | $14.56 | $14.93 | $14.13 | 3,573,910 |
| 2016-10-17 | $14.86 | $14.98 | $14.73 | $14.80 | $14.01 | 2,997,750 |
| 2016-10-14 | $15.13 | $15.13 | $14.64 | $14.87 | $14.08 | 2,797,190 |
| 2016-10-13 | $15.20 | $15.22 | $14.98 | $15.04 | $14.24 | 2,385,820 |
| 2016-10-12 | $15.20 | $15.20 | $15.03 | $15.13 | $14.32 | 2,394,440 |
| 2016-10-11 | $14.89 | $15.23 | $14.78 | $15.20 | $14.39 | 5,129,820 |
| 2016-10-10 | $14.47 | $14.87 | $14.33 | $14.81 | $14.02 | 2,638,580 |
| 2016-10-07 | $14.47 | $14.47 | $14.47 | $14.47 | $13.70 | 0 |
| 2016-10-06 | $14.47 | $14.47 | $14.47 | $14.47 | $13.70 | 0 |
| 2016-10-05 | $14.47 | $14.47 | $14.47 | $14.47 | $13.70 | 0 |
| 2016-10-04 | $14.47 | $14.47 | $14.47 | $14.47 | $13.70 | 0 |
| 2016-10-03 | $14.47 | $14.47 | $14.47 | $14.47 | $13.70 | 0 |
| 2016-09-30 | $14.25 | $14.48 | $14.20 | $14.47 | $13.70 | 2,172,080 |
| 2016-09-29 | $14.31 | $14.40 | $14.18 | $14.28 | $13.52 | 1,701,450 |
| 2016-09-28 | $14.34 | $14.48 | $14.24 | $14.31 | $13.55 | 1,208,210 |
| 2016-09-27 | $14.25 | $14.46 | $14.14 | $14.41 | $13.64 | 1,842,690 |
| 2016-09-26 | $14.69 | $14.69 | $14.15 | $14.30 | $13.54 | 1,592,090 |
| 2016-09-23 | $14.66 | $14.82 | $14.51 | $14.58 | $13.80 | 1,524,750 |
| 2016-09-22 | $14.66 | $14.87 | $14.60 | $14.74 | $13.95 | 1,887,060 |
| 2016-09-21 | $14.54 | $14.75 | $14.40 | $14.65 | $13.87 | 2,069,720 |
| 2016-09-20 | $14.63 | $14.74 | $14.45 | $14.50 | $13.73 | 2,319,050 |
| 2016-09-19 | $14.75 | $14.82 | $14.60 | $14.71 | $13.93 | 2,675,230 |
| 2016-09-16 | $14.69 | $14.69 | $14.69 | $14.69 | $13.91 | 0 |
| 2016-09-15 | $14.69 | $14.69 | $14.69 | $14.69 | $13.91 | 0 |
| 2016-09-14 | $14.81 | $14.86 | $14.66 | $14.69 | $13.91 | 1,993,410 |
| 2016-09-13 | $14.81 | $14.97 | $14.71 | $14.88 | $14.09 | 1,800,110 |
| 2016-09-12 | $14.98 | $15.10 | $14.55 | $14.78 | $13.99 | 2,900,290 |
| 2016-09-09 | $15.45 | $15.53 | $15.30 | $15.33 | $14.51 | 1,460,620 |
| 2016-09-08 | $15.48 | $15.53 | $15.34 | $15.48 | $14.65 | 1,828,600 |
| 2016-09-07 | $15.35 | $15.72 | $15.29 | $15.48 | $14.65 | 4,368,800 |
| 2016-09-06 | $15.45 | $15.45 | $15.00 | $15.38 | $14.56 | 4,245,800 |
| 2016-09-05 | $15.43 | $15.66 | $15.30 | $15.34 | $14.52 | 2,569,540 |
| 2016-09-02 | $15.57 | $15.79 | $15.36 | $15.43 | $14.61 | 4,671,610 |
| 2016-09-01 | $15.21 | $16.10 | $15.16 | $15.80 | $14.96 | 8,141,240 |
| 2016-08-31 | $15.16 | $15.27 | $15.01 | $15.21 | $14.40 | 1,814,460 |
| 2016-08-30 | $15.20 | $15.30 | $15.11 | $15.14 | $14.33 | 1,385,350 |
| 2016-08-29 | $14.85 | $15.31 | $14.85 | $15.18 | $14.37 | 2,376,260 |
| 2016-08-26 | $14.92 | $15.32 | $14.81 | $15.10 | $14.29 | 4,111,110 |
| 2016-08-25 | $15.11 | $15.11 | $14.83 | $14.89 | $14.10 | 2,076,150 |
| 2016-08-24 | $15.05 | $15.18 | $15.04 | $15.11 | $14.30 | 2,347,750 |
| 2016-08-23 | $14.99 | $15.28 | $14.99 | $15.04 | $14.24 | 1,815,370 |
| 2016-08-22 | $15.09 | $15.31 | $14.99 | $15.16 | $14.35 | 3,395,000 |
| 2016-08-19 | $15.01 | $15.17 | $14.74 | $15.10 | $14.29 | 3,008,460 |
| 2016-08-18 | $15.25 | $15.28 | $15.05 | $15.05 | $14.25 | 2,657,490 |
| 2016-08-17 | $15.14 | $15.28 | $15.10 | $15.18 | $14.37 | 2,220,830 |
| 2016-08-16 | $15.30 | $15.30 | $15.08 | $15.11 | $14.30 | 3,464,740 |
| 2016-08-15 | $14.89 | $15.27 | $14.76 | $15.25 | $14.44 | 4,663,720 |
| 2016-08-12 | $14.88 | $15.02 | $14.68 | $14.89 | $14.10 | 2,384,100 |
| 2016-08-11 | $15.15 | $15.18 | $14.75 | $14.80 | $14.01 | 2,394,970 |
| 2016-08-10 | $15.18 | $15.36 | $15.09 | $15.19 | $14.38 | 3,199,440 |
| 2016-08-09 | $14.93 | $15.35 | $14.93 | $15.25 | $14.44 | 2,965,810 |
| 2016-08-08 | $14.71 | $14.98 | $14.70 | $14.93 | $14.13 | 1,390,640 |
| 2016-08-05 | $15.01 | $15.14 | $14.81 | $14.85 | $14.06 | 2,203,950 |
| 2016-08-04 | $15.00 | $15.24 | $14.72 | $15.08 | $14.28 | 2,736,040 |
| 2016-08-03 | $15.06 | $15.06 | $14.58 | $15.01 | $14.21 | 3,396,500 |
| 2016-08-02 | $14.95 | $15.10 | $14.81 | $15.00 | $14.20 | 1,764,770 |
| 2016-08-01 | $15.11 | $15.38 | $14.38 | $15.00 | $14.20 | 5,140,730 |
| 2016-07-29 | $15.40 | $15.54 | $15.20 | $15.28 | $14.47 | 2,796,960 |
| 2016-07-28 | $16.00 | $16.15 | $15.35 | $15.56 | $14.73 | 7,897,840 |
| 2016-07-27 | $16.65 | $16.75 | $15.61 | $16.20 | $15.34 | 9,333,830 |
| 2016-07-26 | $16.37 | $16.80 | $16.19 | $16.75 | $15.86 | 8,800,630 |
| 2016-07-25 | $16.03 | $16.49 | $15.89 | $16.19 | $15.33 | 5,105,080 |
| 2016-07-22 | $16.15 | $16.34 | $15.72 | $16.06 | $15.20 | 4,711,040 |
| 2016-07-21 | $16.11 | $16.34 | $16.10 | $16.15 | $15.29 | 4,479,630 |
| 2016-07-20 | $15.82 | $16.55 | $15.71 | $16.32 | $15.45 | 9,797,880 |
| 2016-07-19 | $15.50 | $15.90 | $15.38 | $15.85 | $15.00 | 5,128,600 |
| 2016-07-18 | $15.95 | $15.95 | $15.37 | $15.57 | $14.74 | 7,830,730 |
| 2016-07-15 | $15.99 | $16.05 | $15.83 | $15.95 | $15.10 | 3,092,100 |
| 2016-07-14 | $16.01 | $16.10 | $15.74 | $16.00 | $15.15 | 6,966,090 |
| 2016-07-13 | $16.00 | $16.16 | $15.82 | $16.13 | $15.27 | 7,146,590 |
| 2016-07-12 | $16.51 | $16.94 | $15.76 | $16.08 | $15.22 | 12,992,540 |
| 2016-07-11 | $16.68 | $17.10 | $16.33 | $16.60 | $15.71 | 10,031,560 |
| 2016-07-08 | $16.85 | $17.02 | $16.48 | $16.69 | $15.80 | 10,944,280 |
| 2016-07-07 | $15.94 | $16.50 | $15.92 | $16.50 | $15.62 | 13,965,390 |
| 2016-07-06 | $15.56 | $15.83 | $15.50 | $15.80 | $14.96 | 5,619,500 |
| 2016-07-05 | $15.85 | $16.00 | $15.20 | $15.56 | $14.73 | 10,766,770 |
| 2016-07-04 | $15.65 | $16.10 | $15.60 | $15.86 | $15.01 | 6,027,640 |
| 2016-07-01 | $16.17 | $16.47 | $15.77 | $15.83 | $14.99 | 6,768,970 |
| 2016-06-30 | $16.39 | $16.39 | $15.81 | $16.16 | $15.30 | 8,400,170 |
| 2016-06-29 | $16.64 | $16.75 | $16.00 | $16.39 | $15.52 | 9,413,640 |
| 2016-06-28 | $16.67 | $16.98 | $16.33 | $16.55 | $15.67 | 7,844,730 |
| 2016-06-27 | $16.10 | $16.95 | $16.00 | $16.84 | $15.94 | 9,074,450 |
| 2016-06-24 | $16.00 | $16.83 | $15.56 | $16.15 | $15.29 | 11,676,380 |
| 2016-06-23 | $15.75 | $16.56 | $15.45 | $16.43 | $15.55 | 14,103,670 |
| 2016-06-22 | $15.22 | $15.85 | $15.20 | $15.78 | $14.94 | 7,262,540 |
| 2016-06-21 | $15.56 | $16.60 | $15.40 | $15.60 | $14.77 | 13,977,060 |
| 2016-06-20 | $14.85 | $15.32 | $14.60 | $15.25 | $14.44 | 6,857,940 |
| 2016-06-17 | $15.30 | $15.68 | $14.75 | $15.02 | $14.22 | 8,156,330 |
| 2016-06-16 | $14.89 | $15.96 | $14.80 | $15.30 | $14.48 | 11,989,160 |
| 2016-06-15 | $14.05 | $15.14 | $13.88 | $15.00 | $14.20 | 9,997,150 |
| 2016-06-14 | $14.40 | $14.70 | $13.92 | $14.20 | $13.44 | 8,997,960 |
| 2016-06-13 | $15.30 | $15.36 | $14.17 | $14.50 | $13.73 | 14,632,080 |
| 2016-06-10 | $15.71 | $15.71 | $15.71 | $15.71 | $14.87 | 0 |
| 2016-06-09 | $15.71 | $15.71 | $15.71 | $15.71 | $14.87 | 0 |
| 2016-06-08 | $14.90 | $16.49 | $14.85 | $15.71 | $14.87 | 13,713,630 |
| 2016-06-07 | $15.07 | $15.35 | $14.83 | $15.04 | $14.24 | 7,860,080 |
| 2016-06-06 | $23.00 | $23.49 | $22.50 | $23.00 | $14.45 | 4,930,890 |
| 2016-06-03 | $23.50 | $23.60 | $22.80 | $23.00 | $14.45 | 6,188,560 |
| 2016-06-02 | $23.06 | $24.19 | $22.66 | $23.53 | $14.78 | 9,752,590 |
| 2016-06-01 | $21.66 | $23.68 | $21.55 | $23.07 | $14.49 | 10,803,240 |
| 2016-05-31 | $20.65 | $21.85 | $20.60 | $21.53 | $13.52 | 6,283,270 |
| 2016-05-30 | $19.72 | $21.35 | $19.30 | $20.90 | $13.13 | 8,470,870 |
| 2016-05-27 | $19.82 | $20.17 | $19.58 | $19.74 | $12.40 | 3,536,610 |
| 2016-05-26 | $20.10 | $20.27 | $19.26 | $19.98 | $12.55 | 5,834,160 |
| 2016-05-25 | $19.80 | $20.62 | $19.80 | $20.27 | $12.73 | 6,537,890 |
| 2016-05-24 | $20.16 | $20.16 | $19.50 | $19.83 | $12.45 | 5,428,120 |
| 2016-05-23 | $18.98 | $20.44 | $18.75 | $20.36 | $12.79 | 8,257,110 |
| 2016-05-20 | $18.31 | $19.01 | $18.06 | $18.98 | $11.92 | 4,170,560 |
| 2016-05-19 | $18.25 | $18.85 | $18.25 | $18.57 | $11.66 | 3,509,640 |
| 2016-05-18 | $18.61 | $19.20 | $17.50 | $18.53 | $11.64 | 5,304,920 |
| 2016-05-17 | $18.99 | $19.00 | $18.41 | $18.90 | $11.87 | 5,283,980 |
| 2016-05-16 | $18.75 | $19.17 | $18.65 | $19.00 | $11.93 | 5,351,200 |
| 2016-05-13 | $17.90 | $19.56 | $17.90 | $18.97 | $11.91 | 8,648,150 |
| 2016-05-12 | $17.80 | $18.26 | $17.22 | $18.19 | $11.42 | 4,609,200 |
| 2016-05-11 | $17.94 | $18.60 | $17.48 | $17.50 | $10.99 | 7,547,580 |
| 2016-05-10 | $16.82 | $18.06 | $16.82 | $18.00 | $11.31 | 6,473,110 |
| 2016-05-09 | $16.68 | $17.61 | $16.26 | $17.21 | $10.81 | 5,510,390 |
| 2016-05-06 | $17.70 | $17.85 | $16.70 | $16.86 | $10.59 | 6,016,530 |
| 2016-05-05 | $17.65 | $17.65 | $17.03 | $17.43 | $10.95 | 3,489,020 |
| 2016-05-04 | $17.34 | $17.57 | $17.14 | $17.37 | $10.91 | 3,707,510 |
| 2016-05-03 | $16.60 | $17.49 | $16.60 | $17.34 | $10.89 | 4,695,600 |
| 2016-05-02 | $16.70 | $16.70 | $16.70 | $16.70 | $10.49 | 0 |
| 2016-04-29 | $16.38 | $17.47 | $16.32 | $16.70 | $10.49 | 4,885,240 |
| 2016-04-28 | $16.38 | $16.50 | $15.90 | $16.50 | $10.36 | 2,562,810 |
| 2016-04-27 | $16.44 | $16.69 | $16.24 | $16.30 | $10.24 | 3,627,740 |
| 2016-04-26 | $15.20 | $16.77 | $15.00 | $16.56 | $10.40 | 6,970,100 |
| 2016-04-25 | $15.43 | $15.49 | $14.91 | $15.28 | $9.60 | 2,045,770 |
| 2016-04-22 | $15.12 | $15.50 | $15.11 | $15.43 | $9.69 | 1,913,080 |
| 2016-04-21 | $15.42 | $15.70 | $15.12 | $15.25 | $9.58 | 2,696,860 |
| 2016-04-20 | $16.05 | $16.20 | $15.12 | $15.58 | $9.79 | 5,834,930 |
| 2016-04-19 | $15.90 | $16.09 | $15.71 | $15.99 | $10.04 | 2,025,540 |
| 2016-04-18 | $15.80 | $15.97 | $15.55 | $15.93 | $10.00 | 2,436,470 |
| 2016-04-15 | $16.08 | $16.18 | $15.82 | $15.96 | $10.02 | 2,357,300 |
| 2016-04-14 | $16.24 | $16.24 | $15.82 | $16.06 | $10.09 | 3,024,780 |
| 2016-04-13 | $15.83 | $16.30 | $15.70 | $16.05 | $10.08 | 5,111,300 |
| 2016-04-12 | $15.88 | $15.92 | $15.40 | $15.82 | $9.94 | 4,056,300 |
| 2016-04-11 | $15.60 | $15.92 | $15.50 | $15.62 | $9.81 | 4,577,490 |
| 2016-04-08 | $15.56 | $15.78 | $15.18 | $15.50 | $9.73 | 4,439,580 |
| 2016-04-07 | $15.50 | $15.93 | $15.28 | $15.49 | $9.73 | 6,547,300 |
| 2016-04-06 | $15.00 | $15.18 | $14.66 | $15.02 | $9.43 | 2,397,720 |
| 2016-04-05 | $14.45 | $15.08 | $14.05 | $14.98 | $9.41 | 3,648,150 |
| 2016-04-04 | $14.26 | $14.26 | $14.26 | $14.26 | $8.96 | 0 |
| 2016-04-01 | $14.26 | $14.44 | $14.02 | $14.26 | $8.96 | 2,150,520 |
| 2016-03-31 | $14.60 | $14.66 | $14.25 | $14.40 | $9.04 | 3,123,630 |
| 2016-03-30 | $13.72 | $14.32 | $13.60 | $14.25 | $8.95 | 3,525,460 |
| 2016-03-29 | $14.01 | $14.10 | $13.44 | $13.58 | $8.53 | 2,755,480 |
| 2016-03-28 | $13.95 | $14.38 | $13.95 | $14.10 | $8.86 | 4,495,540 |
| 2016-03-25 | $13.71 | $13.94 | $13.71 | $13.92 | $8.74 | 2,399,690 |
| 2016-03-24 | $14.10 | $14.30 | $13.68 | $13.82 | $8.68 | 3,784,510 |
| 2016-03-23 | $14.00 | $14.18 | $13.85 | $14.12 | $8.87 | 2,133,320 |
| 2016-03-22 | $13.91 | $14.20 | $13.73 | $13.99 | $8.79 | 2,923,790 |
| 2016-03-21 | $13.94 | $14.14 | $13.77 | $13.98 | $8.78 | 4,434,640 |
| 2016-03-18 | $13.20 | $13.86 | $13.18 | $13.68 | $8.59 | 4,177,890 |
| 2016-03-17 | $12.80 | $13.30 | $12.79 | $13.26 | $8.33 | 3,565,580 |
| 2016-03-16 | $13.02 | $13.14 | $12.53 | $12.69 | $7.97 | 2,028,550 |
| 2016-03-15 | $12.88 | $12.96 | $12.70 | $12.79 | $8.03 | 1,548,650 |
| 2016-03-14 | $12.51 | $13.05 | $12.51 | $12.86 | $8.08 | 2,718,780 |
| 2016-03-11 | $12.26 | $12.49 | $12.12 | $12.39 | $7.78 | 1,289,100 |
| 2016-03-10 | $12.70 | $12.79 | $12.39 | $12.40 | $7.79 | 1,667,940 |
| 2016-03-09 | $12.58 | $12.78 | $12.35 | $12.67 | $7.96 | 2,103,230 |
| 2016-03-08 | $12.45 | $12.78 | $12.01 | $12.74 | $8.00 | 2,705,250 |
| 2016-03-07 | $12.35 | $12.80 | $12.30 | $12.60 | $7.91 | 1,951,540 |
| 2016-03-04 | $12.70 | $13.08 | $12.00 | $12.23 | $7.68 | 2,938,090 |
| 2016-03-03 | $12.86 | $13.18 | $12.77 | $12.79 | $8.03 | 2,153,150 |
| 2016-03-02 | $12.22 | $12.88 | $12.16 | $12.86 | $8.08 | 2,674,820 |
| 2016-03-01 | $11.78 | $12.40 | $11.50 | $12.23 | $7.68 | 3,015,010 |
| 2016-02-29 | $12.77 | $12.78 | $11.48 | $11.78 | $7.40 | 3,302,300 |
| 2016-02-26 | $12.75 | $12.93 | $12.50 | $12.76 | $8.01 | 2,161,820 |
| 2016-02-25 | $13.75 | $13.89 | $12.51 | $12.60 | $7.91 | 3,543,520 |
| 2016-02-24 | $13.62 | $13.92 | $13.30 | $13.89 | $8.72 | 3,223,370 |
| 2016-02-23 | $14.03 | $14.18 | $13.49 | $13.73 | $8.62 | 3,378,060 |
| 2016-02-22 | $14.11 | $14.22 | $13.90 | $14.05 | $8.82 | 2,002,390 |
| 2016-02-19 | $13.71 | $14.04 | $13.58 | $13.87 | $8.71 | 2,228,330 |
| 2016-02-18 | $13.92 | $14.03 | $13.73 | $13.75 | $8.64 | 2,512,650 |
| 2016-02-17 | $13.66 | $13.95 | $13.51 | $13.91 | $8.74 | 3,058,390 |
| 2016-02-16 | $13.24 | $13.73 | $13.24 | $13.64 | $8.57 | 2,789,800 |
| 2016-02-15 | $13.00 | $13.24 | $12.52 | $13.15 | $8.26 | 1,748,240 |
| 2016-02-12 | $13.08 | $13.08 | $13.08 | $13.08 | $8.22 | 0 |
| 2016-02-11 | $13.08 | $13.08 | $13.08 | $13.08 | $8.22 | 0 |
| 2016-02-10 | $13.08 | $13.08 | $13.08 | $13.08 | $8.22 | 0 |
| 2016-02-09 | $13.08 | $13.08 | $13.08 | $13.08 | $8.22 | 0 |
| 2016-02-08 | $13.08 | $13.08 | $13.08 | $13.08 | $8.22 | 0 |
| 2016-02-05 | $13.32 | $13.32 | $13.01 | $13.08 | $8.22 | 1,897,880 |
| 2016-02-04 | $12.91 | $13.34 | $12.89 | $13.20 | $8.29 | 2,626,080 |
| 2016-02-03 | $12.65 | $12.99 | $12.45 | $12.89 | $8.10 | 1,955,840 |
| 2016-02-02 | $12.29 | $12.93 | $12.29 | $12.81 | $8.05 | 2,532,690 |
| 2016-02-01 | $12.55 | $12.63 | $12.12 | $12.29 | $7.72 | 1,846,150 |
| 2016-01-29 | $12.05 | $12.70 | $12.05 | $12.48 | $7.84 | 2,386,590 |
| 2016-01-28 | $12.25 | $12.49 | $12.00 | $12.03 | $7.56 | 2,176,710 |
| 2016-01-27 | $12.40 | $12.68 | $11.71 | $12.45 | $7.82 | 3,349,030 |
| 2016-01-26 | $13.58 | $13.58 | $12.40 | $12.40 | $7.79 | 3,149,740 |
| 2016-01-25 | $13.52 | $13.83 | $13.47 | $13.70 | $8.60 | 2,305,000 |
| 2016-01-22 | $13.41 | $13.64 | $12.78 | $13.47 | $8.46 | 3,251,930 |
| 2016-01-21 | $13.51 | $14.08 | $13.25 | $13.28 | $8.34 | 3,001,700 |
| 2016-01-20 | $13.89 | $14.00 | $13.51 | $13.78 | $8.65 | 3,503,600 |
| 2016-01-19 | $13.54 | $14.11 | $13.34 | $13.97 | $8.77 | 3,959,420 |
| 2016-01-18 | $13.00 | $13.80 | $12.75 | $13.55 | $8.51 | 3,675,310 |
| 2016-01-15 | $13.65 | $13.85 | $13.03 | $13.21 | $8.30 | 3,558,440 |
| 2016-01-14 | $12.46 | $13.99 | $12.31 | $13.79 | $8.66 | 4,490,330 |
| 2016-01-13 | $13.09 | $13.26 | $12.66 | $12.80 | $8.04 | 3,055,310 |
| 2016-01-12 | $12.71 | $13.15 | $12.40 | $12.83 | $8.06 | 3,818,150 |
| 2016-01-11 | $13.70 | $13.97 | $12.60 | $12.60 | $7.91 | 4,392,460 |
| 2016-01-08 | $14.51 | $14.93 | $12.91 | $14.00 | $8.79 | 5,209,240 |
| 2016-01-07 | $15.60 | $15.60 | $14.33 | $14.33 | $9.00 | 993,200 |
| 2016-01-06 | $15.45 | $16.02 | $15.30 | $15.92 | $10.00 | 4,001,000 |
| 2016-01-05 | $15.08 | $15.99 | $14.46 | $15.39 | $9.67 | 6,202,410 |
| 2016-01-04 | $17.60 | $17.75 | $16.07 | $16.07 | $10.09 | 4,303,580 |
| 2016-01-01 | $17.85 | $17.85 | $17.85 | $17.85 | $11.21 | 0 |
| 2015-12-31 | $18.40 | $18.51 | $17.81 | $17.85 | $11.21 | 5,062,450 |
| 2015-12-30 | $18.25 | $18.65 | $18.21 | $18.37 | $11.54 | 5,893,150 |
| 2015-12-29 | $18.01 | $18.18 | $17.40 | $18.18 | $11.42 | 4,876,240 |
| 2015-12-28 | $18.00 | $18.42 | $17.88 | $18.00 | $11.31 | 7,340,780 |
| 2015-12-25 | $18.00 | $18.12 | $17.81 | $18.00 | $11.31 | 3,600,430 |
| 2015-12-24 | $17.44 | $17.96 | $17.41 | $17.86 | $11.22 | 5,679,520 |
| 2015-12-23 | $18.29 | $18.29 | $17.51 | $17.56 | $11.03 | 11,315,270 |
| 2015-12-22 | $18.50 | $18.60 | $18.04 | $18.37 | $11.54 | 7,422,270 |
| 2015-12-21 | $18.49 | $18.67 | $18.23 | $18.31 | $11.50 | 12,298,010 |
| 2015-12-18 | $18.50 | $19.30 | $18.11 | $18.89 | $11.86 | 28,504,580 |
| 2015-12-17 | $17.99 | $18.22 | $17.99 | $18.22 | $11.44 | 10,434,660 |
| 2015-12-16 | $16.37 | $16.77 | $16.37 | $16.56 | $10.40 | 4,513,740 |
| 2015-12-15 | $16.20 | $16.45 | $16.11 | $16.34 | $10.26 | 2,941,470 |
| 2015-12-14 | $15.70 | $16.16 | $15.23 | $16.15 | $10.14 | 3,370,160 |
| 2015-12-11 | $16.30 | $16.31 | $15.80 | $15.82 | $9.94 | 3,299,030 |
| 2015-12-10 | $16.00 | $16.82 | $15.86 | $16.20 | $10.17 | 5,978,470 |
| 2015-12-09 | $15.56 | $16.06 | $15.41 | $15.97 | $10.03 | 3,048,440 |
| 2015-12-08 | $15.72 | $15.87 | $15.10 | $15.70 | $9.86 | 2,593,050 |
| 2015-12-07 | $15.70 | $16.00 | $15.50 | $15.98 | $10.04 | 3,454,320 |
| 2015-12-04 | $15.73 | $15.84 | $15.46 | $15.62 | $9.81 | 2,530,020 |
| 2015-12-03 | $15.11 | $15.76 | $15.11 | $15.76 | $9.90 | 3,464,870 |
| 2015-12-02 | $15.51 | $15.57 | $14.55 | $15.20 | $9.55 | 3,279,650 |
| 2015-12-01 | $15.40 | $15.73 | $15.19 | $15.50 | $9.73 | 2,916,260 |
| 2015-11-30 | $15.12 | $15.60 | $14.38 | $15.42 | $9.68 | 4,758,370 |
| 2015-11-27 | $16.58 | $16.59 | $15.02 | $15.15 | $9.52 | 5,820,900 |
| 2015-11-26 | $17.07 | $17.17 | $16.51 | $16.60 | $10.43 | 5,339,020 |
| 2015-11-25 | $16.85 | $17.25 | $16.72 | $17.05 | $10.71 | 5,766,340 |
| 2015-11-24 | $16.35 | $16.88 | $16.25 | $16.85 | $10.58 | 4,241,330 |
| 2015-11-23 | $17.00 | $17.12 | $16.20 | $16.32 | $10.25 | 5,862,890 |
| 2015-11-20 | $16.75 | $17.10 | $16.70 | $16.95 | $10.65 | 8,501,610 |
| 2015-11-19 | $16.30 | $16.61 | $16.10 | $16.58 | $10.41 | 5,709,060 |
| 2015-11-18 | $16.42 | $16.58 | $16.00 | $16.07 | $10.09 | 6,039,990 |
| 2015-11-17 | $16.64 | $16.78 | $16.01 | $16.24 | $10.20 | 12,428,660 |
| 2015-11-16 | $15.08 | $16.50 | $15.07 | $16.39 | $10.29 | 7,442,520 |
| 2015-11-13 | $16.36 | $16.40 | $15.80 | $15.80 | $9.92 | 11,262,970 |
| 2015-11-12 | $17.47 | $17.47 | $16.22 | $16.69 | $10.48 | 15,416,000 |
| 2015-11-11 | $17.27 | $17.65 | $17.00 | $17.49 | $10.98 | 8,783,870 |
| 2015-11-10 | $17.05 | $17.42 | $16.98 | $17.18 | $10.79 | 8,240,970 |
| 2015-11-09 | $17.56 | $17.92 | $16.93 | $17.35 | $10.90 | 15,626,220 |
| 2015-11-06 | $16.10 | $17.99 | $16.07 | $17.91 | $11.25 | 20,903,710 |
| 2015-11-05 | $15.62 | $17.08 | $15.55 | $16.69 | $10.48 | 25,230,560 |
| 2015-11-04 | $14.65 | $15.88 | $14.60 | $15.72 | $9.87 | 11,281,250 |
| 2015-11-03 | $15.18 | $15.50 | $14.38 | $14.63 | $9.19 | 7,102,020 |
| 2015-11-02 | $14.83 | $15.54 | $14.74 | $15.21 | $9.55 | 10,816,650 |
| 2015-10-30 | $14.23 | $15.26 | $14.08 | $15.17 | $9.53 | 9,640,850 |
| 2015-10-29 | $14.64 | $14.64 | $14.10 | $14.23 | $8.94 | 3,026,560 |
| 2015-10-28 | $14.54 | $14.75 | $14.06 | $14.14 | $8.88 | 3,910,130 |
| 2015-10-27 | $14.60 | $14.76 | $14.01 | $14.74 | $9.26 | 4,516,520 |
| 2015-10-26 | $15.10 | $15.23 | $14.53 | $14.75 | $9.26 | 7,862,340 |
| 2015-10-23 | $14.79 | $15.10 | $14.43 | $15.04 | $9.45 | 6,536,650 |
| 2015-10-22 | $13.90 | $14.85 | $13.90 | $14.68 | $9.22 | 7,857,470 |
| 2015-10-21 | $14.98 | $14.99 | $13.20 | $13.63 | $8.56 | 9,350,790 |
| 2015-10-20 | $13.97 | $14.69 | $13.75 | $14.67 | $9.21 | 6,179,150 |
| 2015-10-19 | $14.11 | $14.15 | $13.50 | $13.73 | $8.62 | 6,023,760 |
| 2015-10-16 | $13.80 | $14.15 | $13.80 | $14.13 | $8.87 | 6,674,180 |
| 2015-10-15 | $13.45 | $13.77 | $13.45 | $13.75 | $8.64 | 4,912,800 |
| 2015-10-14 | $13.50 | $13.67 | $13.35 | $13.38 | $8.40 | 4,672,190 |
| 2015-10-13 | $13.38 | $13.63 | $13.35 | $13.58 | $8.53 | 6,217,440 |
| 2015-10-12 | $13.25 | $13.77 | $13.25 | $13.67 | $8.59 | 8,721,970 |
| 2015-10-09 | $12.88 | $13.32 | $12.80 | $13.18 | $8.28 | 6,458,400 |
| 2015-10-08 | $12.80 | $13.02 | $12.64 | $12.83 | $8.06 | 6,526,500 |
| 2015-10-07 | $12.39 | $12.39 | $12.39 | $12.39 | $7.78 | 0 |
| 2015-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $7.78 | 0 |
| 2015-10-05 | $12.39 | $12.39 | $12.39 | $12.39 | $7.78 | 0 |
| 2015-10-02 | $12.39 | $12.39 | $12.39 | $12.39 | $7.78 | 0 |
| 2015-10-01 | $12.39 | $12.39 | $12.39 | $12.39 | $7.78 | 0 |
| 2015-09-30 | $12.62 | $12.65 | $12.20 | $12.39 | $7.78 | 4,393,620 |
| 2015-09-29 | $12.78 | $12.94 | $12.40 | $12.45 | $7.82 | 8,599,490 |
| 2015-09-28 | $11.85 | $13.02 | $11.55 | $13.02 | $8.18 | 9,104,650 |
| 2015-09-25 | $12.08 | $12.08 | $11.53 | $11.84 | $7.44 | 2,796,910 |
| 2015-09-24 | $11.81 | $12.20 | $11.81 | $12.08 | $7.59 | 3,141,310 |
| 2015-09-23 | $11.78 | $12.02 | $11.53 | $11.79 | $7.40 | 3,241,690 |
| 2015-09-22 | $12.01 | $12.18 | $11.78 | $12.02 | $7.55 | 3,581,660 |
| 2015-09-21 | $11.30 | $12.05 | $11.29 | $12.04 | $7.56 | 3,530,220 |
| 2015-09-18 | $11.45 | $11.59 | $11.12 | $11.47 | $7.20 | 2,586,260 |
| 2015-09-17 | $11.65 | $12.12 | $11.35 | $11.35 | $7.13 | 4,839,430 |
| 2015-09-16 | $10.89 | $11.80 | $10.69 | $11.80 | $7.41 | 3,427,220 |
| 2015-09-15 | $10.98 | $11.25 | $10.53 | $10.73 | $6.74 | 2,282,810 |
| 2015-09-14 | $12.35 | $12.49 | $11.12 | $11.12 | $6.98 | 4,338,920 |
| 2015-09-11 | $12.16 | $12.41 | $12.10 | $12.35 | $7.76 | 2,136,100 |
| 2015-09-10 | $12.26 | $12.51 | $12.10 | $12.22 | $7.67 | 3,641,090 |
| 2015-09-09 | $12.14 | $12.74 | $12.13 | $12.53 | $7.87 | 6,244,580 |
| 2015-09-08 | $11.37 | $12.32 | $11.37 | $12.23 | $7.68 | 3,551,480 |
| 2015-09-07 | $11.50 | $11.98 | $11.35 | $11.55 | $7.25 | 3,419,090 |
| 2015-09-04 | $11.33 | $11.33 | $11.33 | $11.33 | $7.12 | 0 |
| 2015-09-03 | $11.33 | $11.33 | $11.33 | $11.33 | $7.12 | 0 |
| 2015-09-02 | $11.21 | $12.41 | $11.10 | $11.33 | $7.12 | 4,802,860 |
| 2015-09-01 | $11.50 | $12.70 | $10.70 | $11.91 | $7.48 | 6,956,140 |
| 2015-08-31 | $12.32 | $12.32 | $11.61 | $11.61 | $7.29 | 3,244,940 |
| 2015-08-28 | $11.80 | $12.32 | $11.61 | $12.32 | $7.74 | 5,271,970 |
| 2015-08-27 | $11.49 | $11.70 | $10.90 | $11.56 | $7.26 | 3,221,460 |
| 2015-08-26 | $11.20 | $11.80 | $10.71 | $11.08 | $6.96 | 5,305,900 |
| 2015-08-25 | $11.00 | $13.32 | $10.90 | $10.90 | $6.85 | 5,677,010 |
| 2015-08-24 | $12.81 | $13.09 | $12.11 | $12.11 | $7.61 | 3,845,500 |
| 2015-08-21 | $14.15 | $14.46 | $13.45 | $13.45 | $8.45 | 3,245,110 |
Jiangsu Pacific Precision Forging (300258) News Headlines
Recent Jiangsu Pacific Precision Forging (300258) News
Similar Companies to Jiangsu Pacific Precision Forging (300258) 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 | -- | -- | -- |