Huizhong Instrumentation Company Ltd (300371) Exchange: SHE
Data as of July 17, 2025
$10.49 ($-0.08) -0.76%
Huizhong Instrumentation Company Ltd - Daily Information
Click for more stock information on Huizhong Instrumentation Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.57 |
| Previous Close | $10.49 |
| High | $10.72 |
| Low | $10.40 |
| Adjusted Open | $10.57 |
| Previous Adjusted Close | $10.49 |
| Adjusted High | $10.72 |
| Adjusted Low | $10.40 |
About Huizhong Instrumentation Company Ltd (300371)
Invest in Huizhong Instrumentation Company Ltd (300371)
Historical Stock Data for Huizhong Instrumentation Company Ltd (300371)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $10.57 | $10.72 | $10.40 | $10.49 | $10.49 | 2,876,090 |
| 2025-06-19 | $10.88 | $10.94 | $10.52 | $10.57 | $10.57 | 2,832,280 |
| 2025-06-18 | $11.02 | $11.06 | $10.78 | $10.88 | $10.88 | 1,699,500 |
| 2025-06-17 | $11.13 | $11.22 | $10.89 | $10.97 | $10.97 | 1,904,500 |
| 2025-06-13 | $11.21 | $11.21 | $10.92 | $11.01 | $11.01 | 2,312,200 |
| 2025-06-12 | $11.19 | $11.29 | $11.13 | $11.18 | $11.18 | 2,104,500 |
| 2025-06-11 | $11.23 | $11.44 | $11.21 | $11.23 | $11.23 | 2,536,390 |
| 2025-06-10 | $11.43 | $11.55 | $11.13 | $11.23 | $11.23 | 3,042,690 |
| 2025-06-09 | $11.29 | $11.51 | $11.24 | $11.40 | $11.40 | 3,369,950 |
| 2025-06-06 | $11.30 | $11.39 | $11.07 | $11.26 | $11.26 | 3,449,600 |
| 2025-06-05 | $10.99 | $11.59 | $10.93 | $11.32 | $11.32 | 6,634,170 |
| 2025-06-04 | $11.00 | $11.14 | $10.93 | $10.99 | $10.99 | 1,574,000 |
| 2025-06-03 | $10.83 | $11.07 | $10.78 | $10.99 | $10.99 | 2,263,900 |
| 2025-05-30 | $11.22 | $11.25 | $10.85 | $10.93 | $10.93 | 2,110,370 |
| 2025-05-29 | $10.96 | $11.28 | $10.96 | $11.22 | $11.22 | 2,577,200 |
| 2025-05-28 | $10.98 | $11.15 | $10.81 | $10.98 | $10.98 | 1,929,740 |
| 2025-05-27 | $10.95 | $11.09 | $10.83 | $10.98 | $10.98 | 1,822,960 |
| 2025-05-26 | $10.90 | $11.09 | $10.87 | $11.00 | $11.00 | 2,069,060 |
| 2025-05-23 | $11.05 | $11.19 | $10.80 | $10.89 | $10.89 | 3,350,020 |
| 2025-05-22 | $11.15 | $11.37 | $10.99 | $11.07 | $11.07 | 3,109,000 |
| 2025-05-21 | $11.47 | $11.50 | $11.10 | $11.18 | $11.18 | 3,211,500 |
| 2025-05-20 | $11.35 | $11.51 | $11.19 | $11.46 | $11.46 | 3,534,110 |
| 2025-05-19 | $11.28 | $11.38 | $11.02 | $11.35 | $11.35 | 4,100,410 |
| 2025-05-16 | $11.33 | $11.49 | $11.14 | $11.31 | $11.31 | 6,497,320 |
| 2025-05-15 | $11.01 | $11.83 | $10.94 | $11.35 | $11.35 | 10,831,240 |
| 2025-05-14 | $10.97 | $11.28 | $10.83 | $11.03 | $11.03 | 5,359,150 |
| 2025-05-13 | $11.11 | $11.14 | $10.92 | $10.94 | $10.94 | 2,357,280 |
| 2025-05-12 | $11.13 | $11.18 | $10.94 | $11.05 | $11.05 | 2,618,220 |
| 2025-05-09 | $11.13 | $11.25 | $10.98 | $11.03 | $11.03 | 3,654,260 |
| 2025-05-08 | $10.85 | $11.38 | $10.85 | $11.18 | $11.18 | 3,552,840 |
| 2025-05-07 | $10.94 | $11.05 | $10.84 | $10.95 | $10.95 | 3,333,780 |
| 2025-05-06 | $10.60 | $10.93 | $10.60 | $10.93 | $10.93 | 4,021,430 |
| 2025-04-30 | $10.42 | $10.66 | $10.38 | $10.54 | $10.54 | 2,702,900 |
| 2025-04-29 | $10.04 | $10.49 | $10.04 | $10.45 | $10.45 | 3,308,230 |
| 2025-04-28 | $10.25 | $10.37 | $10.01 | $10.14 | $10.14 | 2,281,060 |
| 2025-04-25 | $10.20 | $10.40 | $10.16 | $10.27 | $10.27 | 2,149,790 |
| 2025-04-24 | $10.20 | $10.43 | $10.07 | $10.19 | $10.19 | 2,690,530 |
| 2025-04-23 | $10.15 | $10.25 | $10.06 | $10.24 | $10.24 | 2,363,160 |
| 2025-04-22 | $9.96 | $10.08 | $9.93 | $10.02 | $10.02 | 1,870,500 |
| 2025-04-21 | $9.79 | $10.04 | $9.70 | $9.97 | $9.97 | 2,544,390 |
| 2025-04-18 | $9.94 | $10.05 | $9.74 | $9.81 | $9.81 | 2,909,760 |
| 2025-04-17 | $9.74 | $10.08 | $9.63 | $10.04 | $10.04 | 3,028,820 |
| 2025-04-16 | $9.98 | $10.06 | $9.53 | $9.75 | $9.75 | 2,817,000 |
| 2025-04-15 | $9.89 | $10.16 | $9.88 | $9.99 | $9.99 | 1,571,220 |
| 2025-04-14 | $9.78 | $10.15 | $9.77 | $9.98 | $9.98 | 2,856,090 |
| 2025-04-11 | $9.65 | $9.85 | $9.61 | $9.66 | $9.66 | 1,963,090 |
| 2025-04-10 | $9.49 | $9.92 | $9.49 | $9.73 | $9.73 | 4,149,420 |
| 2025-04-09 | $8.99 | $9.45 | $8.20 | $9.36 | $9.36 | 5,112,260 |
| 2025-04-08 | $9.17 | $9.65 | $8.75 | $9.07 | $9.07 | 4,013,130 |
| 2025-04-07 | $10.16 | $10.18 | $8.63 | $9.05 | $9.05 | 6,076,940 |
| 2025-04-03 | $10.66 | $10.87 | $10.57 | $10.79 | $10.79 | 2,941,010 |
| 2025-04-02 | $10.58 | $10.92 | $10.45 | $10.72 | $10.72 | 2,632,250 |
| 2025-04-01 | $10.49 | $10.80 | $10.49 | $10.63 | $10.63 | 2,530,380 |
| 2025-03-31 | $10.48 | $10.49 | $10.19 | $10.48 | $10.48 | 2,980,350 |
| 2025-03-28 | $10.66 | $10.80 | $10.41 | $10.62 | $10.62 | 3,695,490 |
| 2025-03-27 | $10.84 | $10.91 | $10.56 | $10.73 | $10.73 | 3,663,200 |
| 2025-03-26 | $10.33 | $10.94 | $10.29 | $10.80 | $10.80 | 5,019,500 |
| 2025-03-25 | $10.17 | $10.40 | $10.10 | $10.33 | $10.33 | 3,836,160 |
| 2025-03-24 | $10.75 | $10.88 | $10.01 | $10.23 | $10.23 | 6,021,750 |
| 2025-03-21 | $11.02 | $11.02 | $10.72 | $10.81 | $10.81 | 4,329,020 |
| 2025-03-20 | $10.97 | $11.08 | $10.89 | $11.01 | $11.01 | 4,220,500 |
| 2025-03-19 | $11.01 | $11.08 | $10.84 | $10.97 | $10.97 | 3,576,930 |
| 2025-03-18 | $10.98 | $11.07 | $10.88 | $11.06 | $11.06 | 3,867,710 |
| 2025-03-17 | $10.79 | $11.09 | $10.76 | $11.01 | $11.01 | 5,858,670 |
| 2025-03-14 | $10.69 | $10.82 | $10.53 | $10.80 | $10.80 | 3,855,730 |
| 2025-03-13 | $10.76 | $10.87 | $10.57 | $10.70 | $10.70 | 4,198,540 |
| 2025-03-12 | $10.81 | $11.01 | $10.60 | $10.86 | $10.86 | 6,606,300 |
| 2025-03-11 | $10.52 | $10.81 | $10.39 | $10.75 | $10.75 | 4,835,650 |
| 2025-03-10 | $10.57 | $10.70 | $10.52 | $10.62 | $10.62 | 3,883,940 |
| 2025-03-07 | $10.67 | $10.74 | $10.48 | $10.59 | $10.59 | 5,384,400 |
| 2025-03-06 | $10.84 | $10.92 | $10.57 | $10.71 | $10.71 | 8,257,720 |
| 2025-03-05 | $10.69 | $10.86 | $10.45 | $10.73 | $10.73 | 9,938,670 |
| 2025-03-04 | $10.13 | $11.58 | $10.09 | $10.80 | $10.80 | 12,885,110 |
| 2025-03-03 | $10.18 | $10.35 | $10.01 | $10.16 | $10.16 | 3,658,990 |
| 2025-02-28 | $10.37 | $10.39 | $9.97 | $9.97 | $9.97 | 2,116,970 |
| 2025-02-27 | $10.35 | $10.43 | $10.11 | $10.38 | $10.38 | 2,913,990 |
| 2025-02-26 | $10.29 | $10.44 | $10.24 | $10.40 | $10.40 | 2,937,100 |
| 2025-02-25 | $10.32 | $10.65 | $10.22 | $10.31 | $10.31 | 3,667,240 |
| 2025-02-24 | $10.32 | $10.50 | $10.06 | $10.42 | $10.42 | 3,709,690 |
| 2025-02-20 | $10.15 | $10.37 | $10.15 | $10.30 | $10.30 | 2,579,720 |
| 2025-02-19 | $9.86 | $10.16 | $9.79 | $10.12 | $10.12 | 2,629,640 |
| 2025-02-18 | $10.02 | $10.18 | $9.80 | $9.86 | $9.86 | 2,746,350 |
| 2025-02-17 | $9.90 | $10.08 | $9.85 | $10.08 | $10.08 | 2,522,680 |
| 2025-02-14 | $9.85 | $9.95 | $9.72 | $9.85 | $9.85 | 1,884,030 |
| 2025-02-13 | $10.08 | $10.10 | $9.81 | $9.81 | $9.81 | 2,723,870 |
| 2025-02-12 | $10.08 | $10.13 | $9.92 | $10.05 | $10.05 | 1,875,070 |
| 2025-02-11 | $10.11 | $10.14 | $9.96 | $10.07 | $10.07 | 1,959,050 |
| 2025-02-10 | $9.96 | $10.12 | $9.90 | $10.11 | $10.11 | 2,412,840 |
| 2025-02-07 | $9.99 | $10.11 | $9.82 | $9.95 | $9.95 | 2,481,000 |
| 2025-02-06 | $9.76 | $9.97 | $9.67 | $9.94 | $9.94 | 2,377,020 |
| 2025-02-05 | $9.58 | $9.76 | $9.50 | $9.73 | $9.73 | 2,049,990 |
| 2025-01-27 | $9.60 | $9.77 | $9.50 | $9.50 | $9.50 | 1,822,900 |
| 2025-01-24 | $9.51 | $9.63 | $9.39 | $9.60 | $9.60 | 2,557,000 |
| 2025-01-23 | $9.58 | $9.77 | $9.50 | $9.50 | $9.50 | 2,271,880 |
| 2025-01-22 | $9.44 | $9.56 | $9.35 | $9.45 | $9.45 | 2,119,430 |
| 2025-01-21 | $9.62 | $9.68 | $9.31 | $9.53 | $9.53 | 1,833,670 |
| 2025-01-20 | $9.35 | $9.63 | $9.22 | $9.57 | $9.57 | 2,316,080 |
| 2025-01-17 | $9.25 | $9.41 | $9.22 | $9.35 | $9.35 | 1,545,500 |
| 2025-01-16 | $9.34 | $9.49 | $9.21 | $9.29 | $9.29 | 1,960,000 |
| 2025-01-15 | $9.41 | $9.42 | $9.21 | $9.26 | $9.26 | 2,615,520 |
| 2025-01-14 | $8.94 | $9.37 | $8.83 | $9.36 | $9.36 | 2,480,750 |
| 2025-01-13 | $8.65 | $8.98 | $8.47 | $8.88 | $8.88 | 2,717,200 |
| 2025-01-09 | $8.97 | $9.21 | $8.97 | $9.07 | $9.07 | 2,256,000 |
| 2025-01-08 | $9.10 | $9.20 | $8.74 | $9.03 | $9.03 | 3,032,900 |
| 2025-01-07 | $8.82 | $9.14 | $8.75 | $9.11 | $9.11 | 3,046,550 |
| 2025-01-06 | $8.72 | $8.96 | $8.36 | $8.75 | $8.75 | 2,821,240 |
| 2025-01-03 | $9.33 | $9.48 | $8.80 | $8.82 | $8.82 | 3,995,200 |
| 2025-01-02 | $9.52 | $9.79 | $9.23 | $9.33 | $9.33 | 3,174,480 |
| 2024-12-31 | $9.98 | $10.04 | $9.53 | $9.59 | $9.59 | 3,025,820 |
| 2024-12-30 | $10.07 | $10.07 | $9.66 | $9.96 | $9.96 | 2,830,640 |
| 2024-12-27 | $10.06 | $10.34 | $9.94 | $10.11 | $10.11 | 2,443,720 |
| 2024-12-26 | $9.90 | $10.15 | $9.73 | $10.00 | $10.00 | 2,199,960 |
| 2024-12-25 | $10.06 | $10.15 | $9.67 | $9.81 | $9.81 | 3,151,370 |
| 2024-12-24 | $10.26 | $10.46 | $9.89 | $10.15 | $10.15 | 3,550,110 |
| 2024-12-23 | $10.90 | $10.90 | $10.06 | $10.13 | $10.13 | 4,137,390 |
| 2024-12-20 | $10.55 | $10.98 | $10.53 | $10.90 | $10.90 | 2,849,690 |
| 2024-12-19 | $10.35 | $10.65 | $10.24 | $10.57 | $10.57 | 2,673,950 |
| 2024-12-18 | $10.65 | $10.66 | $10.14 | $10.40 | $10.40 | 3,239,290 |
| 2024-12-17 | $11.00 | $11.07 | $10.46 | $10.53 | $10.53 | 4,476,260 |
| 2024-12-16 | $11.10 | $11.25 | $10.97 | $11.06 | $11.06 | 3,216,410 |
| 2024-12-13 | $11.17 | $11.33 | $11.12 | $11.12 | $11.12 | 3,052,060 |
| 2024-12-12 | $11.25 | $11.33 | $11.11 | $11.29 | $11.29 | 3,245,450 |
| 2024-12-11 | $11.12 | $11.24 | $11.08 | $11.19 | $11.19 | 3,835,390 |
| 2024-12-10 | $11.41 | $11.55 | $11.13 | $11.17 | $11.17 | 6,804,200 |
| 2024-12-09 | $10.95 | $11.63 | $10.92 | $11.17 | $11.17 | 8,644,180 |
| 2024-12-06 | $10.95 | $10.99 | $10.68 | $10.90 | $10.90 | 3,571,390 |
| 2024-12-05 | $10.75 | $10.96 | $10.74 | $10.89 | $10.89 | 3,288,760 |
| 2024-12-04 | $11.06 | $11.06 | $10.67 | $10.76 | $10.76 | 4,250,170 |
| 2024-12-03 | $11.11 | $11.17 | $10.90 | $11.05 | $11.05 | 4,047,150 |
| 2024-12-02 | $10.87 | $11.13 | $10.87 | $11.10 | $11.10 | 5,480,980 |
| 2024-11-29 | $10.56 | $10.85 | $10.55 | $10.80 | $10.80 | 4,249,830 |
| 2024-11-28 | $10.47 | $10.80 | $10.41 | $10.66 | $10.66 | 5,256,720 |
| 2024-11-27 | $10.21 | $10.47 | $9.89 | $10.47 | $10.47 | 3,590,800 |
| 2024-11-26 | $10.39 | $10.48 | $10.20 | $10.26 | $10.26 | 2,201,940 |
| 2024-11-25 | $10.22 | $10.42 | $10.02 | $10.39 | $10.39 | 3,084,530 |
| 2024-11-22 | $10.63 | $10.73 | $10.13 | $10.16 | $10.16 | 3,699,420 |
| 2024-11-21 | $10.58 | $10.81 | $10.54 | $10.67 | $10.67 | 4,230,710 |
| 2024-11-20 | $10.44 | $10.69 | $10.42 | $10.60 | $10.60 | 3,316,080 |
| 2024-11-19 | $10.06 | $10.43 | $10.00 | $10.42 | $10.42 | 3,415,770 |
| 2024-11-18 | $10.42 | $10.52 | $9.86 | $9.99 | $9.99 | 4,225,440 |
| 2024-11-15 | $10.42 | $10.81 | $10.34 | $10.40 | $10.40 | 4,253,120 |
| 2024-11-14 | $10.77 | $10.79 | $10.40 | $10.42 | $10.42 | 2,812,270 |
| 2024-11-13 | $10.64 | $10.81 | $10.44 | $10.75 | $10.75 | 4,028,520 |
| 2024-11-12 | $10.80 | $10.93 | $10.57 | $10.68 | $10.68 | 5,220,580 |
| 2024-11-11 | $10.47 | $10.79 | $10.45 | $10.75 | $10.75 | 4,627,860 |
| 2024-11-08 | $10.71 | $10.82 | $10.37 | $10.45 | $10.45 | 4,537,520 |
| 2024-11-07 | $10.24 | $10.54 | $10.21 | $10.54 | $10.54 | 4,837,280 |
| 2024-11-06 | $10.39 | $10.48 | $10.18 | $10.28 | $10.28 | 4,511,900 |
| 2024-11-05 | $9.92 | $10.40 | $9.92 | $10.36 | $10.36 | 5,123,150 |
| 2024-11-04 | $9.54 | $10.06 | $9.54 | $10.02 | $10.02 | 3,989,960 |
| 2024-11-01 | $10.20 | $10.22 | $9.55 | $9.60 | $9.60 | 5,808,820 |
| 2024-10-31 | $10.05 | $10.32 | $9.97 | $10.22 | $10.22 | 4,944,740 |
| 2024-10-30 | $10.15 | $10.24 | $9.91 | $10.05 | $10.05 | 4,320,400 |
| 2024-10-29 | $10.45 | $10.57 | $10.09 | $10.14 | $10.14 | 5,042,910 |
| 2024-10-28 | $10.13 | $10.44 | $10.13 | $10.41 | $10.41 | 5,733,290 |
| 2024-10-25 | $9.94 | $10.14 | $9.89 | $10.08 | $10.08 | 3,885,960 |
| 2024-10-24 | $9.92 | $10.03 | $9.83 | $9.96 | $9.96 | 3,938,010 |
| 2024-10-23 | $10.25 | $10.25 | $9.96 | $10.03 | $10.03 | 5,250,950 |
| 2024-10-22 | $10.34 | $10.36 | $10.02 | $10.23 | $10.23 | 6,343,560 |
| 2024-10-21 | $10.31 | $10.50 | $10.21 | $10.35 | $10.35 | 8,617,380 |
| 2024-10-18 | $10.07 | $10.42 | $9.96 | $10.24 | $10.24 | 10,069,400 |
| 2024-10-17 | $9.90 | $10.08 | $9.79 | $9.81 | $9.81 | 5,638,060 |
| 2024-10-16 | $9.57 | $9.96 | $9.50 | $9.90 | $9.90 | 5,178,980 |
| 2024-10-15 | $9.69 | $9.93 | $9.53 | $9.70 | $9.70 | 6,078,430 |
| 2024-10-14 | $9.44 | $9.75 | $9.32 | $9.74 | $9.74 | 6,291,150 |
| 2024-10-11 | $9.80 | $9.85 | $9.15 | $9.27 | $9.27 | 6,574,070 |
| 2024-10-10 | $9.66 | $10.09 | $9.48 | $9.82 | $9.82 | 9,105,710 |
| 2024-10-09 | $10.63 | $10.68 | $9.47 | $9.47 | $9.47 | 12,818,650 |
| 2024-10-08 | $11.75 | $11.95 | $10.12 | $11.35 | $11.35 | 19,291,320 |
| 2024-09-30 | $9.18 | $10.35 | $9.01 | $10.01 | $10.01 | 15,670,400 |
| 2024-09-27 | $8.50 | $8.97 | $8.45 | $8.84 | $8.84 | 10,682,000 |
| 2024-09-26 | $8.23 | $8.40 | $8.16 | $8.40 | $8.40 | 6,147,420 |
| 2024-09-25 | $8.19 | $8.45 | $8.19 | $8.23 | $8.23 | 7,558,080 |
| 2024-09-24 | $7.98 | $8.20 | $7.84 | $8.20 | $8.20 | 6,295,680 |
| 2024-09-23 | $7.94 | $8.03 | $7.88 | $7.97 | $7.97 | 3,675,950 |
| 2024-09-20 | $7.90 | $8.01 | $7.85 | $7.94 | $7.94 | 4,449,150 |
| 2024-09-19 | $7.76 | $7.93 | $7.73 | $7.89 | $7.89 | 4,342,300 |
| 2024-09-18 | $7.89 | $7.95 | $7.64 | $7.75 | $7.75 | 5,019,960 |
| 2024-09-13 | $7.94 | $8.14 | $7.87 | $7.88 | $7.88 | 5,192,980 |
| 2024-09-12 | $8.25 | $8.30 | $7.94 | $7.95 | $7.95 | 5,372,180 |
| 2024-09-11 | $8.16 | $8.22 | $8.10 | $8.14 | $8.14 | 4,269,060 |
| 2024-09-10 | $8.51 | $8.58 | $7.97 | $8.24 | $8.24 | 10,482,860 |
| 2024-09-09 | $8.61 | $8.73 | $8.43 | $8.58 | $8.58 | 6,717,340 |
| 2024-09-06 | $8.61 | $8.95 | $8.42 | $8.80 | $8.80 | 11,235,010 |
| 2024-09-05 | $8.53 | $8.72 | $8.32 | $8.71 | $8.71 | 9,602,960 |
| 2024-09-04 | $8.78 | $8.82 | $8.52 | $8.56 | $8.56 | 9,727,050 |
| 2024-09-03 | $9.05 | $9.13 | $8.59 | $9.00 | $9.00 | 14,158,350 |
| 2024-09-02 | $9.42 | $9.67 | $9.08 | $9.16 | $9.16 | 13,367,310 |
| 2024-08-30 | $9.26 | $9.96 | $9.20 | $9.62 | $9.62 | 21,275,260 |
| 2024-08-29 | $9.32 | $9.58 | $9.01 | $9.43 | $9.43 | 18,357,480 |
| 2024-08-28 | $9.96 | $10.45 | $9.13 | $9.76 | $9.76 | 24,152,090 |
| 2024-08-27 | $8.98 | $10.84 | $8.80 | $10.02 | $10.02 | 30,527,700 |
| 2024-08-26 | $9.20 | $9.21 | $8.73 | $9.03 | $9.03 | 13,497,090 |
| 2024-08-23 | $8.65 | $9.53 | $8.31 | $9.40 | $9.40 | 20,079,390 |
| 2024-08-22 | $8.52 | $9.43 | $8.52 | $9.14 | $9.14 | 19,108,830 |
| 2024-08-21 | $9.48 | $9.94 | $8.60 | $8.74 | $8.74 | 19,292,720 |
| 2024-08-20 | $9.04 | $10.18 | $9.03 | $9.56 | $9.56 | 23,713,470 |
| 2024-08-19 | $9.65 | $11.42 | $9.61 | $11.21 | $11.21 | 35,409,890 |
| 2024-08-16 | $7.85 | $9.52 | $7.85 | $9.52 | $9.52 | 15,986,140 |
| 2024-08-15 | $7.75 | $7.93 | $7.53 | $7.93 | $7.93 | 2,962,130 |
| 2024-08-14 | $7.75 | $8.15 | $7.72 | $7.75 | $7.75 | 2,655,600 |
| 2024-08-13 | $7.58 | $7.80 | $7.48 | $7.80 | $7.80 | 1,965,620 |
| 2024-08-12 | $7.61 | $7.69 | $7.52 | $7.55 | $7.55 | 1,703,720 |
| 2024-08-09 | $7.55 | $7.84 | $7.55 | $7.66 | $7.66 | 2,906,900 |
| 2024-08-08 | $7.64 | $7.74 | $7.41 | $7.54 | $7.54 | 4,680,840 |
| 2024-08-07 | $7.91 | $8.22 | $7.62 | $7.72 | $7.72 | 6,224,210 |
| 2024-08-06 | $7.83 | $8.11 | $7.72 | $7.98 | $7.98 | 4,082,890 |
| 2024-08-05 | $7.68 | $7.97 | $7.56 | $7.94 | $7.94 | 4,154,110 |
| 2024-08-02 | $7.79 | $7.86 | $7.65 | $7.68 | $7.68 | 1,640,800 |
| 2024-08-01 | $7.81 | $7.89 | $7.71 | $7.87 | $7.87 | 1,810,290 |
| 2024-07-31 | $7.37 | $7.79 | $7.35 | $7.78 | $7.78 | 2,623,800 |
| 2024-07-30 | $7.48 | $7.53 | $7.33 | $7.35 | $7.35 | 2,423,300 |
| 2024-07-29 | $7.47 | $7.58 | $7.37 | $7.44 | $7.44 | 2,377,620 |
| 2024-07-26 | $7.18 | $7.55 | $7.18 | $7.46 | $7.46 | 2,649,820 |
| 2024-07-25 | $7.30 | $7.37 | $7.13 | $7.22 | $7.22 | 3,215,860 |
| 2024-07-24 | $7.51 | $7.64 | $7.31 | $7.32 | $7.32 | 2,871,800 |
| 2024-07-23 | $7.88 | $8.24 | $7.55 | $7.56 | $7.56 | 2,595,420 |
| 2024-07-22 | $7.59 | $7.71 | $7.56 | $7.66 | $7.66 | 699,100 |
| 2024-07-19 | $7.50 | $7.66 | $7.42 | $7.60 | $7.60 | 780,100 |
| 2024-07-18 | $7.51 | $7.54 | $7.24 | $7.50 | $7.50 | 1,330,260 |
| 2024-07-17 | $7.68 | $7.72 | $7.52 | $7.52 | $7.52 | 813,000 |
| 2024-07-16 | $7.73 | $7.79 | $7.61 | $7.69 | $7.69 | 520,200 |
| 2024-07-15 | $8.03 | $8.04 | $7.70 | $7.77 | $7.77 | 1,059,410 |
| 2024-07-12 | $8.08 | $8.18 | $8.00 | $8.05 | $8.05 | 549,270 |
| 2024-07-11 | $7.97 | $8.12 | $7.92 | $8.10 | $8.10 | 966,520 |
| 2024-07-10 | $7.91 | $8.03 | $7.76 | $7.78 | $7.78 | 548,140 |
| 2024-07-09 | $7.70 | $7.91 | $7.52 | $7.91 | $7.91 | 1,231,120 |
| 2024-07-08 | $7.90 | $7.98 | $7.69 | $7.71 | $7.71 | 879,500 |
| 2024-07-05 | $7.80 | $8.00 | $7.71 | $7.92 | $7.92 | 1,153,480 |
| 2024-07-04 | $8.08 | $8.18 | $7.78 | $7.80 | $7.80 | 1,976,290 |
| 2024-07-03 | $8.31 | $8.31 | $8.09 | $8.12 | $8.12 | 1,385,360 |
| 2024-07-02 | $8.23 | $8.34 | $8.20 | $8.28 | $8.28 | 975,040 |
| 2024-07-01 | $8.30 | $8.48 | $8.01 | $8.24 | $8.24 | 1,312,800 |
| 2024-06-28 | $8.33 | $8.54 | $8.18 | $8.37 | $8.37 | 1,355,230 |
| 2024-06-27 | $8.50 | $8.92 | $8.30 | $8.37 | $8.37 | 2,067,100 |
| 2024-06-26 | $8.05 | $8.56 | $7.96 | $8.48 | $8.48 | 1,686,970 |
| 2024-06-25 | $8.08 | $8.18 | $7.94 | $8.06 | $8.06 | 1,633,060 |
| 2024-06-24 | $8.44 | $8.44 | $7.93 | $7.99 | $7.99 | 2,559,970 |
| 2024-06-21 | $8.55 | $8.57 | $8.35 | $8.47 | $8.47 | 714,940 |
| 2024-06-20 | $8.76 | $8.93 | $8.47 | $8.55 | $8.55 | 1,467,220 |
| 2024-06-19 | $8.63 | $8.88 | $8.62 | $8.76 | $8.76 | 1,032,020 |
| 2024-06-18 | $8.41 | $8.63 | $8.33 | $8.63 | $8.63 | 977,900 |
| 2024-06-17 | $8.46 | $8.60 | $8.36 | $8.44 | $8.44 | 910,120 |
| 2024-06-14 | $8.46 | $8.53 | $8.08 | $8.49 | $8.49 | 1,104,400 |
| 2024-06-13 | $8.49 | $8.58 | $8.35 | $8.45 | $8.45 | 959,100 |
| 2024-06-12 | $8.37 | $8.51 | $8.33 | $8.50 | $8.50 | 911,980 |
| 2024-06-11 | $8.44 | $8.44 | $8.11 | $8.36 | $8.36 | 1,400,770 |
| 2024-06-07 | $8.19 | $8.52 | $7.97 | $8.45 | $8.45 | 2,112,360 |
| 2024-06-06 | $8.66 | $8.79 | $8.08 | $8.12 | $8.12 | 2,705,320 |
| 2024-06-05 | $8.91 | $8.98 | $8.56 | $8.60 | $8.60 | 1,804,830 |
| 2024-06-04 | $9.09 | $9.09 | $8.70 | $8.90 | $8.90 | 1,549,000 |
| 2024-06-03 | $9.36 | $9.50 | $9.00 | $9.09 | $9.09 | 1,787,080 |
| 2024-05-31 | $9.27 | $9.47 | $9.23 | $9.37 | $9.37 | 808,120 |
| 2024-05-30 | $9.47 | $9.47 | $9.16 | $9.27 | $9.27 | 937,200 |
| 2024-05-29 | $9.30 | $9.58 | $9.21 | $9.42 | $9.42 | 828,700 |
| 2024-05-28 | $9.41 | $9.58 | $9.25 | $9.29 | $9.29 | 1,026,000 |
| 2024-05-27 | $9.47 | $9.50 | $9.16 | $9.41 | $9.41 | 1,549,860 |
| 2024-05-24 | $9.47 | $9.63 | $9.41 | $9.42 | $9.42 | 1,101,840 |
| 2024-05-23 | $9.62 | $9.72 | $9.49 | $9.55 | $9.55 | 1,296,260 |
| 2024-05-22 | $9.65 | $9.73 | $9.56 | $9.67 | $9.67 | 840,780 |
| 2024-05-21 | $9.83 | $9.83 | $9.60 | $9.65 | $9.65 | 1,618,000 |
| 2024-05-20 | $9.77 | $9.85 | $9.70 | $9.84 | $9.84 | 1,095,600 |
| 2024-05-17 | $9.69 | $9.77 | $9.54 | $9.77 | $9.77 | 1,039,100 |
| 2024-05-16 | $9.46 | $9.72 | $9.45 | $9.59 | $9.59 | 1,038,080 |
| 2024-05-15 | $9.52 | $9.68 | $9.42 | $9.52 | $9.52 | 1,353,400 |
| 2024-05-14 | $9.50 | $9.58 | $9.41 | $9.50 | $9.50 | 1,048,870 |
| 2024-05-13 | $9.66 | $9.67 | $9.39 | $9.40 | $9.40 | 1,508,200 |
| 2024-05-10 | $9.82 | $9.84 | $9.71 | $9.75 | $9.75 | 1,178,870 |
| 2024-05-09 | $9.76 | $9.89 | $9.62 | $9.81 | $9.81 | 1,152,950 |
| 2024-05-08 | $9.90 | $9.90 | $9.67 | $9.68 | $9.68 | 1,189,240 |
| 2024-05-07 | $9.80 | $9.92 | $9.70 | $9.88 | $9.88 | 2,019,900 |
| 2024-05-06 | $9.83 | $9.97 | $9.73 | $9.83 | $9.83 | 1,964,520 |
| 2024-04-30 | $9.78 | $9.80 | $9.54 | $9.69 | $9.69 | 1,155,460 |
| 2024-04-29 | $9.49 | $9.82 | $9.44 | $9.78 | $9.78 | 1,640,900 |
| 2024-04-26 | $9.30 | $9.47 | $9.07 | $9.43 | $9.43 | 2,074,200 |
| 2024-04-25 | $9.22 | $9.30 | $9.06 | $9.24 | $9.24 | 1,201,840 |
| 2024-04-24 | $8.99 | $9.28 | $8.95 | $9.17 | $9.17 | 1,567,590 |
| 2024-04-23 | $8.65 | $9.07 | $8.51 | $9.02 | $9.02 | 2,659,030 |
| 2024-04-22 | $8.98 | $9.08 | $8.63 | $8.92 | $8.92 | 1,747,700 |
| 2024-04-19 | $9.22 | $9.24 | $8.98 | $9.00 | $9.00 | 1,588,400 |
| 2024-04-18 | $9.45 | $9.47 | $8.95 | $9.12 | $9.12 | 2,221,160 |
| 2024-04-17 | $8.42 | $9.09 | $8.42 | $9.08 | $9.08 | 3,061,780 |
| 2024-04-16 | $9.13 | $9.13 | $8.21 | $8.40 | $8.40 | 4,284,410 |
| 2024-04-15 | $9.65 | $9.71 | $9.01 | $9.26 | $9.26 | 4,155,310 |
| 2024-04-12 | $9.64 | $9.86 | $9.62 | $9.71 | $9.71 | 1,243,870 |
| 2024-04-11 | $9.51 | $9.84 | $9.42 | $9.65 | $9.65 | 1,592,530 |
| 2024-04-10 | $9.83 | $9.87 | $9.47 | $9.60 | $9.60 | 1,551,870 |
| 2024-04-09 | $9.81 | $9.94 | $9.65 | $9.82 | $9.82 | 2,049,940 |
| 2024-04-08 | $9.95 | $9.98 | $9.63 | $9.82 | $9.82 | 2,881,000 |
| 2024-04-03 | $10.11 | $10.13 | $9.80 | $9.94 | $9.94 | 1,549,140 |
| 2024-04-02 | $10.18 | $10.29 | $10.05 | $10.13 | $10.13 | 1,842,000 |
| 2024-04-01 | $10.02 | $10.25 | $10.02 | $10.20 | $10.20 | 2,067,960 |
| 2024-03-29 | $9.88 | $10.05 | $9.86 | $10.04 | $10.04 | 2,319,600 |
| 2024-03-28 | $9.52 | $9.96 | $9.51 | $9.84 | $9.84 | 2,210,300 |
| 2024-03-27 | $9.88 | $10.06 | $9.51 | $9.51 | $9.51 | 2,501,190 |
| 2024-03-26 | $9.70 | $9.98 | $9.67 | $9.91 | $9.91 | 3,116,070 |
| 2024-03-25 | $10.04 | $10.13 | $9.72 | $9.72 | $9.72 | 3,884,320 |
| 2024-03-22 | $10.30 | $10.43 | $10.00 | $10.05 | $10.05 | 3,097,800 |
| 2024-03-21 | $10.56 | $10.62 | $10.20 | $10.33 | $10.33 | 4,342,210 |
| 2024-03-20 | $10.59 | $10.65 | $10.45 | $10.64 | $10.64 | 3,901,770 |
| 2024-03-19 | $10.95 | $10.99 | $10.40 | $10.70 | $10.70 | 7,209,510 |
| 2024-03-18 | $10.56 | $11.39 | $10.48 | $11.11 | $11.11 | 10,912,870 |
| 2024-03-15 | $9.91 | $10.43 | $9.54 | $10.17 | $10.17 | 6,095,550 |
| 2024-03-14 | $9.82 | $10.20 | $9.73 | $9.86 | $9.86 | 6,621,760 |
| 2024-03-13 | $9.46 | $9.65 | $9.38 | $9.59 | $9.59 | 2,515,300 |
| 2024-03-12 | $9.31 | $9.47 | $9.16 | $9.47 | $9.47 | 2,464,270 |
| 2024-03-11 | $9.26 | $9.34 | $9.09 | $9.31 | $9.31 | 2,471,450 |
| 2024-03-08 | $9.08 | $9.36 | $8.97 | $9.26 | $9.26 | 2,550,780 |
| 2024-03-07 | $9.06 | $9.30 | $9.00 | $9.07 | $9.07 | 3,059,300 |
| 2024-03-06 | $8.83 | $9.11 | $8.71 | $9.05 | $9.05 | 2,590,230 |
| 2024-03-05 | $9.00 | $9.03 | $8.71 | $8.78 | $8.78 | 2,429,980 |
| 2024-03-04 | $9.10 | $9.18 | $8.76 | $9.05 | $9.05 | 3,387,060 |
| 2024-03-01 | $8.81 | $9.11 | $8.81 | $9.10 | $9.10 | 3,581,400 |
| 2024-02-29 | $8.45 | $8.88 | $8.41 | $8.81 | $8.81 | 4,418,820 |
| 2024-02-28 | $9.47 | $9.68 | $8.40 | $8.45 | $8.45 | 6,564,210 |
| 2024-02-27 | $9.18 | $9.52 | $8.99 | $9.49 | $9.49 | 3,334,710 |
| 2024-02-26 | $8.80 | $9.50 | $8.80 | $9.23 | $9.23 | 5,201,460 |
| 2024-02-23 | $8.47 | $8.87 | $8.40 | $8.82 | $8.82 | 4,947,680 |
| 2024-02-22 | $8.28 | $8.50 | $8.18 | $8.44 | $8.44 | 4,239,530 |
| 2024-02-21 | $8.10 | $8.59 | $7.98 | $8.21 | $8.21 | 4,056,420 |
| 2024-02-20 | $8.09 | $8.27 | $7.95 | $8.18 | $8.18 | 2,395,870 |
| 2024-02-19 | $7.66 | $8.23 | $7.66 | $8.12 | $8.12 | 5,167,980 |
| 2024-02-08 | $6.68 | $7.76 | $6.66 | $7.66 | $7.66 | 6,670,590 |
| 2024-02-07 | $7.18 | $7.18 | $6.52 | $6.69 | $6.69 | 6,327,730 |
| 2024-02-06 | $7.12 | $7.41 | $6.49 | $7.18 | $7.18 | 7,855,460 |
| 2024-02-05 | $8.51 | $8.52 | $7.06 | $7.36 | $7.36 | 5,616,100 |
| 2024-02-02 | $9.13 | $9.41 | $8.19 | $8.58 | $8.58 | 3,739,470 |
| 2024-02-01 | $9.34 | $9.35 | $8.82 | $9.13 | $9.13 | 2,633,150 |
| 2024-01-31 | $10.03 | $10.03 | $9.26 | $9.34 | $9.34 | 3,544,560 |
| 2024-01-30 | $10.39 | $10.39 | $9.96 | $10.03 | $10.03 | 1,792,820 |
| 2024-01-29 | $10.97 | $11.00 | $10.27 | $10.32 | $10.32 | 2,764,710 |
| 2024-01-26 | $10.84 | $11.07 | $10.79 | $10.92 | $10.92 | 2,326,680 |
| 2024-01-25 | $10.32 | $10.83 | $10.27 | $10.79 | $10.79 | 1,956,540 |
| 2024-01-24 | $10.41 | $10.50 | $9.86 | $10.32 | $10.32 | 2,531,470 |
| 2024-01-23 | $10.42 | $10.63 | $10.00 | $10.36 | $10.36 | 2,693,880 |
| 2024-01-22 | $11.27 | $11.30 | $10.36 | $10.47 | $10.47 | 2,748,930 |
| 2024-01-19 | $11.45 | $11.50 | $11.18 | $11.21 | $11.21 | 1,631,460 |
| 2024-01-18 | $11.60 | $11.63 | $11.13 | $11.45 | $11.45 | 2,104,650 |
| 2024-01-17 | $11.88 | $12.00 | $11.60 | $11.60 | $11.60 | 2,036,240 |
| 2024-01-16 | $11.81 | $11.98 | $11.60 | $11.82 | $11.82 | 1,977,940 |
| 2024-01-15 | $11.86 | $12.04 | $11.72 | $11.83 | $11.83 | 1,351,360 |
| 2024-01-12 | $12.10 | $12.17 | $11.95 | $11.98 | $11.98 | 2,171,950 |
| 2024-01-11 | $11.79 | $12.16 | $11.72 | $12.15 | $12.15 | 2,042,010 |
| 2024-01-10 | $11.89 | $12.20 | $11.73 | $11.79 | $11.79 | 1,798,200 |
| 2024-01-09 | $11.98 | $12.14 | $11.84 | $11.94 | $11.94 | 1,654,500 |
| 2024-01-08 | $12.14 | $12.19 | $11.80 | $11.84 | $11.84 | 1,287,610 |
| 2024-01-05 | $12.27 | $12.37 | $11.99 | $12.07 | $12.07 | 1,266,940 |
| 2024-01-04 | $12.19 | $12.41 | $12.15 | $12.25 | $12.25 | 1,620,460 |
| 2024-01-03 | $12.32 | $12.44 | $12.10 | $12.29 | $12.29 | 1,733,800 |
| 2024-01-02 | $12.25 | $12.46 | $12.23 | $12.40 | $12.40 | 2,740,920 |
| 2024-01-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2023-12-29 | $11.95 | $12.21 | $11.89 | $12.19 | $12.19 | 1,995,620 |
| 2023-12-28 | $11.71 | $12.01 | $11.51 | $11.98 | $11.98 | 2,054,520 |
| 2023-12-27 | $11.58 | $11.75 | $11.52 | $11.71 | $11.71 | 1,680,300 |
| 2023-12-26 | $11.79 | $11.88 | $11.55 | $11.61 | $11.61 | 1,418,850 |
| 2023-12-25 | $11.89 | $11.94 | $11.71 | $11.81 | $11.81 | 1,696,400 |
| 2023-12-22 | $12.19 | $12.19 | $11.85 | $11.89 | $11.89 | 1,593,820 |
| 2023-12-21 | $11.98 | $12.15 | $11.76 | $12.13 | $12.13 | 1,847,640 |
| 2023-12-20 | $11.94 | $12.13 | $11.90 | $11.93 | $11.93 | 1,537,720 |
| 2023-12-19 | $11.88 | $12.06 | $11.75 | $11.96 | $11.96 | 1,328,020 |
| 2023-12-18 | $11.96 | $12.04 | $11.76 | $11.78 | $11.78 | 1,650,210 |
| 2023-12-15 | $11.96 | $12.10 | $11.89 | $11.96 | $11.96 | 1,243,400 |
| 2023-12-14 | $12.02 | $12.26 | $11.91 | $11.99 | $11.99 | 1,443,720 |
| 2023-12-13 | $12.11 | $12.27 | $11.95 | $12.07 | $12.07 | 1,276,340 |
| 2023-12-12 | $12.09 | $12.15 | $11.91 | $12.09 | $12.09 | 1,120,800 |
| 2023-12-11 | $11.96 | $12.18 | $11.85 | $12.05 | $12.05 | 2,267,900 |
| 2023-12-08 | $12.25 | $12.35 | $11.96 | $12.00 | $12.00 | 1,626,600 |
| 2023-12-07 | $12.30 | $12.42 | $12.18 | $12.25 | $12.25 | 1,017,200 |
| 2023-12-06 | $12.30 | $12.49 | $12.25 | $12.29 | $12.29 | 1,443,100 |
| 2023-12-05 | $12.48 | $12.51 | $12.25 | $12.26 | $12.26 | 1,606,660 |
| 2023-12-04 | $12.62 | $12.69 | $12.44 | $12.50 | $12.50 | 1,836,800 |
| 2023-12-01 | $12.70 | $12.72 | $12.49 | $12.62 | $12.62 | 1,507,540 |
| 2023-11-30 | $12.76 | $12.85 | $12.54 | $12.70 | $12.70 | 1,451,390 |
| 2023-11-29 | $12.94 | $12.94 | $12.70 | $12.75 | $12.75 | 1,415,520 |
| 2023-11-28 | $12.66 | $12.94 | $12.65 | $12.85 | $12.85 | 2,072,360 |
| 2023-11-27 | $12.52 | $12.82 | $12.46 | $12.73 | $12.73 | 2,495,900 |
| 2023-11-24 | $12.81 | $12.81 | $12.41 | $12.46 | $12.46 | 1,921,760 |
| 2023-11-23 | $12.69 | $12.83 | $12.59 | $12.77 | $12.77 | 1,967,440 |
| 2023-11-22 | $12.84 | $12.98 | $12.65 | $12.66 | $12.66 | 1,988,800 |
| 2023-11-21 | $13.07 | $13.11 | $12.79 | $12.81 | $12.81 | 1,932,460 |
| 2023-11-20 | $12.88 | $13.03 | $12.77 | $13.03 | $13.03 | 1,749,200 |
| 2023-11-17 | $12.73 | $12.96 | $12.64 | $12.88 | $12.88 | 1,563,100 |
| 2023-11-16 | $12.89 | $12.91 | $12.65 | $12.68 | $12.68 | 1,840,200 |
| 2023-11-15 | $12.93 | $13.02 | $12.79 | $12.91 | $12.91 | 2,259,800 |
| 2023-11-14 | $12.73 | $12.90 | $12.60 | $12.84 | $12.84 | 2,059,910 |
| 2023-11-13 | $12.53 | $12.74 | $12.49 | $12.73 | $12.73 | 2,065,770 |
| 2023-11-10 | $12.47 | $12.56 | $12.37 | $12.53 | $12.53 | 1,750,750 |
| 2023-11-09 | $12.62 | $12.77 | $12.44 | $12.47 | $12.47 | 2,321,580 |
| 2023-11-08 | $12.72 | $12.82 | $12.52 | $12.61 | $12.61 | 2,206,600 |
| 2023-11-07 | $12.76 | $12.81 | $12.60 | $12.76 | $12.76 | 1,857,820 |
| 2023-11-06 | $12.82 | $13.03 | $12.55 | $12.76 | $12.76 | 3,082,820 |
| 2023-11-03 | $12.61 | $13.05 | $12.61 | $12.82 | $12.82 | 2,000,920 |
| 2023-11-02 | $12.57 | $12.85 | $12.57 | $12.60 | $12.60 | 1,665,680 |
| 2023-11-01 | $12.56 | $12.76 | $12.53 | $12.65 | $12.65 | 1,574,300 |
| 2023-10-31 | $12.75 | $12.84 | $12.55 | $12.63 | $12.63 | 1,457,400 |
| 2023-10-30 | $12.46 | $12.83 | $12.40 | $12.74 | $12.74 | 2,667,380 |
| 2023-10-27 | $12.37 | $12.49 | $12.17 | $12.40 | $12.40 | 1,728,760 |
| 2023-10-26 | $12.11 | $12.40 | $12.11 | $12.39 | $12.39 | 1,857,100 |
| 2023-10-25 | $12.08 | $12.63 | $12.08 | $12.41 | $12.41 | 2,325,680 |
| 2023-10-24 | $11.85 | $12.34 | $11.82 | $12.28 | $12.28 | 2,179,390 |
| 2023-10-23 | $12.09 | $12.15 | $11.72 | $11.79 | $11.79 | 1,492,820 |
| 2023-10-20 | $12.13 | $12.30 | $12.00 | $12.04 | $12.04 | 1,468,840 |
| 2023-10-19 | $12.16 | $12.48 | $12.11 | $12.16 | $12.16 | 1,910,990 |
| 2023-10-18 | $12.49 | $12.49 | $12.06 | $12.16 | $12.16 | 2,179,990 |
| 2023-10-17 | $12.58 | $12.68 | $12.33 | $12.49 | $12.49 | 1,892,910 |
| 2023-10-16 | $12.72 | $12.87 | $12.48 | $12.56 | $12.56 | 2,815,360 |
| 2023-10-13 | $13.08 | $13.11 | $12.70 | $12.78 | $12.78 | 3,284,320 |
| 2023-10-12 | $13.09 | $13.25 | $12.85 | $13.10 | $13.10 | 5,365,880 |
| 2023-10-11 | $13.39 | $13.40 | $13.00 | $13.09 | $13.09 | 4,379,330 |
| 2023-10-10 | $13.63 | $13.91 | $13.35 | $13.40 | $13.40 | 5,128,230 |
| 2023-10-09 | $14.58 | $14.66 | $13.34 | $13.55 | $13.55 | 5,624,310 |
| 2023-09-28 | $14.11 | $14.60 | $13.90 | $14.56 | $14.56 | 3,348,220 |
| 2023-09-27 | $14.55 | $14.55 | $13.90 | $14.00 | $14.00 | 2,782,910 |
| 2023-09-26 | $14.28 | $14.69 | $14.15 | $14.40 | $14.40 | 2,708,100 |
| 2023-09-25 | $13.95 | $14.47 | $13.93 | $14.31 | $14.31 | 4,519,560 |
| 2023-09-22 | $13.80 | $14.04 | $13.33 | $13.94 | $13.94 | 4,282,420 |
| 2023-09-21 | $14.02 | $14.18 | $13.65 | $13.71 | $13.71 | 3,204,780 |
| 2023-09-20 | $14.42 | $14.60 | $14.00 | $14.05 | $14.05 | 4,473,860 |
| 2023-09-19 | $14.90 | $15.09 | $14.32 | $14.37 | $14.37 | 5,958,960 |
| 2023-09-18 | $15.54 | $16.01 | $14.65 | $14.97 | $14.97 | 10,222,100 |
| 2023-09-15 | $14.67 | $15.55 | $14.65 | $15.25 | $15.25 | 5,486,260 |
| 2023-09-14 | $15.00 | $15.17 | $14.57 | $14.67 | $14.67 | 2,350,700 |
| 2023-09-13 | $15.18 | $15.18 | $14.77 | $15.11 | $15.11 | 2,265,300 |
| 2023-09-12 | $15.22 | $15.34 | $15.00 | $15.18 | $15.18 | 3,192,910 |
| 2023-09-11 | $15.58 | $15.59 | $14.97 | $15.13 | $15.13 | 4,851,920 |
| 2023-09-08 | $15.56 | $15.79 | $15.26 | $15.42 | $15.42 | 3,934,940 |
| 2023-09-07 | $15.57 | $15.70 | $15.26 | $15.64 | $15.64 | 7,226,030 |
| 2023-09-06 | $14.75 | $16.08 | $14.53 | $15.71 | $15.71 | 12,995,280 |
| 2023-09-05 | $14.30 | $15.14 | $14.21 | $14.94 | $14.94 | 7,011,700 |
| 2023-09-04 | $14.42 | $14.65 | $14.12 | $14.31 | $14.31 | 2,784,740 |
| 2023-09-01 | $14.87 | $14.97 | $14.24 | $14.37 | $14.37 | 3,963,960 |
| 2023-08-31 | $14.68 | $15.16 | $14.53 | $14.94 | $14.94 | 3,457,550 |
| 2023-08-30 | $14.35 | $15.50 | $14.35 | $14.75 | $14.75 | 5,405,010 |
| 2023-08-29 | $13.67 | $14.53 | $13.57 | $14.52 | $14.52 | 2,986,060 |
| 2023-08-28 | $14.84 | $14.84 | $13.56 | $13.58 | $13.58 | 4,092,450 |
| 2023-08-25 | $13.68 | $14.00 | $13.52 | $13.69 | $13.69 | 1,965,520 |
| 2023-08-24 | $13.98 | $14.27 | $13.70 | $13.75 | $13.75 | 2,378,680 |
| 2023-08-23 | $14.01 | $14.51 | $13.96 | $14.00 | $14.00 | 2,162,200 |
| 2023-08-22 | $14.32 | $14.45 | $13.93 | $14.16 | $14.16 | 2,833,250 |
| 2023-08-21 | $14.61 | $14.67 | $14.27 | $14.31 | $14.31 | 4,161,120 |
| 2023-08-18 | $14.48 | $14.88 | $14.30 | $14.59 | $14.59 | 7,112,530 |
| 2023-08-17 | $14.01 | $14.46 | $13.82 | $14.38 | $14.38 | 4,947,060 |
| 2023-08-16 | $14.23 | $14.35 | $13.76 | $13.97 | $13.97 | 5,965,260 |
| 2023-08-15 | $14.22 | $14.45 | $13.86 | $14.02 | $14.02 | 7,518,240 |
| 2023-08-14 | $13.58 | $14.55 | $13.43 | $14.40 | $14.40 | 7,070,500 |
| 2023-08-11 | $13.35 | $13.98 | $13.30 | $13.90 | $13.90 | 7,571,040 |
| 2023-08-10 | $12.82 | $13.30 | $12.74 | $13.15 | $13.15 | 2,306,070 |
| 2023-08-09 | $13.12 | $13.12 | $12.67 | $12.77 | $12.77 | 1,605,520 |
| 2023-08-08 | $13.20 | $13.28 | $12.96 | $13.02 | $13.02 | 1,537,340 |
| 2023-08-07 | $13.00 | $13.11 | $12.88 | $13.03 | $13.03 | 1,824,300 |
| 2023-08-04 | $13.30 | $13.35 | $13.06 | $13.25 | $13.25 | 1,551,180 |
| 2023-08-03 | $13.40 | $13.40 | $12.99 | $13.07 | $13.07 | 1,568,380 |
| 2023-08-02 | $13.44 | $13.55 | $13.20 | $13.37 | $13.37 | 1,235,020 |
| 2023-08-01 | $13.66 | $13.90 | $13.48 | $13.58 | $13.58 | 2,300,530 |
| 2023-07-31 | $13.49 | $14.28 | $13.46 | $13.75 | $13.75 | 2,940,680 |
| 2023-07-28 | $14.05 | $14.06 | $13.32 | $13.46 | $13.46 | 2,995,660 |
| 2023-07-27 | $14.27 | $14.30 | $13.98 | $14.05 | $14.05 | 1,606,360 |
| 2023-07-26 | $13.99 | $14.40 | $13.83 | $14.27 | $14.27 | 2,656,340 |
| 2023-07-25 | $13.67 | $14.01 | $13.55 | $13.87 | $13.87 | 1,900,450 |
| 2023-07-24 | $13.83 | $14.15 | $13.63 | $13.66 | $13.66 | 1,705,810 |
| 2023-07-21 | $14.15 | $14.32 | $13.68 | $13.77 | $13.77 | 3,008,320 |
| 2023-07-20 | $14.77 | $14.81 | $13.99 | $14.08 | $14.08 | 2,760,920 |
| 2023-07-19 | $14.61 | $14.98 | $14.41 | $14.70 | $14.70 | 5,529,120 |
| 2023-07-18 | $13.83 | $15.23 | $13.76 | $14.79 | $14.79 | 6,705,820 |
| 2023-07-17 | $13.70 | $13.99 | $13.56 | $13.89 | $13.89 | 2,004,370 |
| 2023-07-14 | $13.84 | $13.95 | $13.60 | $13.68 | $13.68 | 1,953,940 |
| 2023-07-13 | $14.10 | $14.10 | $13.70 | $13.81 | $13.81 | 2,091,290 |
| 2023-07-12 | $14.00 | $14.33 | $13.80 | $14.10 | $14.10 | 4,513,640 |
| 2023-07-11 | $13.72 | $14.35 | $13.38 | $13.97 | $13.97 | 4,560,250 |
| 2023-07-10 | $13.15 | $14.14 | $13.08 | $13.72 | $13.72 | 5,898,050 |
| 2023-07-07 | $13.10 | $13.35 | $12.99 | $13.05 | $13.05 | 1,236,070 |
| 2023-07-06 | $13.40 | $13.44 | $13.01 | $13.09 | $13.09 | 1,932,980 |
| 2023-07-05 | $13.32 | $13.60 | $13.18 | $13.37 | $13.37 | 1,883,510 |
| 2023-07-04 | $13.21 | $13.38 | $13.07 | $13.21 | $13.21 | 1,030,160 |
| 2023-07-03 | $13.15 | $13.69 | $13.04 | $13.13 | $13.13 | 2,055,990 |
| 2023-06-30 | $12.99 | $13.20 | $12.90 | $13.10 | $13.10 | 2,178,160 |
| 2023-06-29 | $12.67 | $13.03 | $12.60 | $12.97 | $12.97 | 1,939,840 |
| 2023-06-28 | $12.22 | $12.94 | $12.22 | $12.67 | $12.67 | 1,622,500 |
| 2023-06-27 | $12.18 | $12.65 | $12.11 | $12.56 | $12.56 | 1,585,590 |
| 2023-06-26 | $12.40 | $12.60 | $12.10 | $12.12 | $12.12 | 1,637,370 |
| 2023-06-21 | $12.50 | $13.14 | $12.45 | $12.50 | $12.50 | 2,215,520 |
| 2023-06-20 | $12.57 | $12.80 | $12.30 | $12.65 | $12.65 | 2,013,180 |
| 2023-06-19 | $12.50 | $12.95 | $12.23 | $12.71 | $12.71 | 4,203,110 |
| 2023-06-16 | $14.00 | $14.00 | $12.51 | $12.69 | $12.69 | 4,749,900 |
| 2023-06-15 | $15.30 | $15.48 | $14.96 | $15.10 | $12.50 | 769,420 |
| 2023-06-14 | $15.01 | $15.24 | $15.00 | $15.22 | $12.60 | 565,380 |
| 2023-06-13 | $15.21 | $15.38 | $15.03 | $15.14 | $12.53 | 524,620 |
| 2023-06-12 | $15.11 | $15.25 | $14.83 | $15.03 | $15.03 | 542,500 |
| 2023-06-09 | $14.81 | $15.15 | $14.81 | $14.99 | $14.99 | 877,940 |
| 2023-06-08 | $15.05 | $15.18 | $14.95 | $15.02 | $15.02 | 387,200 |
| 2023-06-07 | $14.60 | $15.20 | $14.45 | $15.05 | $15.05 | 474,340 |
| 2023-06-06 | $15.46 | $15.46 | $14.96 | $15.00 | $15.00 | 643,560 |
| 2023-06-05 | $15.46 | $15.50 | $15.20 | $15.37 | $15.37 | 615,600 |
| 2023-06-02 | $15.85 | $15.97 | $15.39 | $15.39 | $15.39 | 705,640 |
| 2023-06-01 | $15.53 | $15.90 | $15.24 | $15.84 | $15.84 | 1,282,020 |
| 2023-05-31 | $15.35 | $15.64 | $15.34 | $15.39 | $15.39 | 646,100 |
| 2023-05-30 | $15.38 | $15.44 | $15.02 | $15.34 | $15.34 | 736,740 |
| 2023-05-29 | $15.59 | $15.77 | $15.10 | $15.18 | $15.18 | 857,700 |
| 2023-05-26 | $15.90 | $16.08 | $15.28 | $15.55 | $15.55 | 1,181,170 |
| 2023-05-25 | $15.49 | $15.50 | $15.15 | $15.41 | $15.41 | 831,060 |
| 2023-05-24 | $15.09 | $15.52 | $15.00 | $15.39 | $15.39 | 1,249,390 |
| 2023-05-23 | $15.58 | $15.70 | $15.28 | $15.32 | $15.32 | 1,866,260 |
| 2023-05-22 | $15.74 | $16.10 | $15.57 | $15.69 | $15.69 | 1,374,060 |
| 2023-05-19 | $15.80 | $15.85 | $15.50 | $15.74 | $15.74 | 1,086,170 |
| 2023-05-18 | $15.89 | $15.89 | $15.50 | $15.71 | $15.71 | 1,363,710 |
| 2023-05-17 | $15.90 | $16.10 | $15.47 | $15.78 | $15.78 | 2,224,080 |
| 2023-05-16 | $15.22 | $16.03 | $14.98 | $15.89 | $15.89 | 2,373,660 |
| 2023-05-15 | $15.35 | $15.46 | $14.91 | $15.27 | $15.27 | 1,002,420 |
| 2023-05-12 | $15.35 | $15.64 | $15.16 | $15.28 | $15.28 | 1,341,900 |
| 2023-05-11 | $15.20 | $15.60 | $15.13 | $15.50 | $15.50 | 2,344,350 |
| 2023-05-10 | $15.06 | $15.35 | $14.80 | $15.12 | $15.12 | 947,600 |
| 2023-05-09 | $15.32 | $15.35 | $14.95 | $14.96 | $14.96 | 1,303,500 |
| 2023-05-08 | $15.00 | $15.35 | $14.66 | $15.21 | $15.21 | 2,379,220 |
| 2023-05-05 | $14.63 | $15.01 | $14.28 | $15.00 | $15.00 | 3,122,470 |
| 2023-05-04 | $14.56 | $14.78 | $14.31 | $14.70 | $14.70 | 1,598,550 |
| 2023-05-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2023-05-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2023-04-28 | $13.39 | $14.65 | $13.36 | $14.56 | $14.56 | 2,890,230 |
| 2023-04-27 | $13.50 | $13.63 | $13.34 | $13.50 | $13.50 | 505,800 |
| 2023-04-26 | $13.13 | $13.63 | $12.92 | $13.59 | $13.59 | 1,095,000 |
| 2023-04-25 | $13.33 | $13.91 | $12.95 | $13.25 | $13.25 | 1,454,600 |
| 2023-04-24 | $13.09 | $13.42 | $12.99 | $13.38 | $13.38 | 944,910 |
| 2023-04-21 | $13.40 | $13.46 | $13.04 | $13.16 | $13.16 | 1,294,740 |
| 2023-04-20 | $13.48 | $13.65 | $13.25 | $13.41 | $13.41 | 639,500 |
| 2023-04-19 | $13.57 | $13.72 | $13.44 | $13.58 | $13.58 | 517,700 |
| 2023-04-18 | $13.89 | $13.89 | $13.55 | $13.57 | $13.57 | 523,180 |
| 2023-04-17 | $14.17 | $14.17 | $13.74 | $13.78 | $13.78 | 1,089,740 |
| 2023-04-14 | $13.76 | $14.26 | $13.66 | $14.12 | $14.12 | 1,491,500 |
| 2023-04-13 | $13.98 | $14.03 | $13.60 | $13.66 | $13.66 | 821,100 |
| 2023-04-12 | $13.69 | $14.07 | $13.46 | $13.98 | $13.98 | 1,292,140 |
| 2023-04-11 | $13.50 | $13.63 | $13.25 | $13.57 | $13.57 | 1,214,760 |
| 2023-04-10 | $13.57 | $13.72 | $13.38 | $13.61 | $13.61 | 1,200,720 |
| 2023-04-07 | $13.47 | $13.57 | $13.39 | $13.55 | $13.55 | 472,060 |
| 2023-04-06 | $13.58 | $13.58 | $13.28 | $13.47 | $13.47 | 882,400 |
| 2023-04-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-04-04 | $14.08 | $14.08 | $13.48 | $13.58 | $13.58 | 1,444,060 |
| 2023-04-03 | $14.00 | $14.19 | $13.80 | $14.00 | $14.00 | 1,602,620 |
| 2023-03-31 | $14.05 | $14.26 | $13.96 | $14.09 | $14.09 | 717,410 |
| 2023-03-30 | $14.32 | $14.40 | $14.02 | $14.15 | $14.15 | 797,800 |
| 2023-03-29 | $14.34 | $14.40 | $14.19 | $14.32 | $14.32 | 736,060 |
| 2023-03-28 | $14.40 | $14.55 | $14.24 | $14.34 | $14.34 | 912,060 |
| 2023-03-27 | $14.32 | $14.47 | $14.27 | $14.45 | $14.45 | 1,001,760 |
| 2023-03-24 | $14.48 | $14.50 | $14.33 | $14.40 | $14.40 | 886,480 |
| 2023-03-23 | $14.41 | $14.52 | $14.26 | $14.44 | $14.44 | 1,644,200 |
| 2023-03-22 | $14.19 | $14.50 | $14.05 | $14.41 | $14.41 | 2,683,080 |
| 2023-03-21 | $13.41 | $14.05 | $13.29 | $13.99 | $13.99 | 2,126,320 |
| 2023-03-20 | $13.23 | $13.42 | $13.11 | $13.37 | $13.37 | 744,400 |
| 2023-03-17 | $13.29 | $13.46 | $13.15 | $13.18 | $13.18 | 835,400 |
| 2023-03-16 | $13.50 | $13.55 | $13.19 | $13.27 | $13.27 | 1,186,820 |
| 2023-03-15 | $13.48 | $13.67 | $13.39 | $13.47 | $13.47 | 1,537,960 |
| 2023-03-14 | $13.60 | $13.66 | $13.29 | $13.37 | $13.37 | 993,740 |
| 2023-03-13 | $13.52 | $13.68 | $13.23 | $13.66 | $13.66 | 1,190,300 |
| 2023-03-10 | $13.60 | $13.66 | $13.48 | $13.52 | $13.52 | 839,500 |
| 2023-03-09 | $13.49 | $13.63 | $13.41 | $13.59 | $13.59 | 759,240 |
| 2023-03-08 | $13.11 | $13.50 | $13.11 | $13.45 | $13.45 | 1,031,980 |
| 2023-03-07 | $13.50 | $13.61 | $13.16 | $13.17 | $13.17 | 1,590,000 |
| 2023-03-06 | $13.51 | $13.67 | $13.36 | $13.55 | $13.55 | 1,515,400 |
| 2023-03-03 | $13.70 | $13.78 | $13.45 | $13.51 | $13.51 | 1,994,880 |
| 2023-03-02 | $13.43 | $13.78 | $13.30 | $13.70 | $13.70 | 2,705,400 |
| 2023-03-01 | $13.25 | $13.45 | $13.15 | $13.38 | $13.38 | 2,152,320 |
| 2023-02-28 | $13.05 | $13.37 | $13.00 | $13.18 | $13.18 | 2,586,080 |
| 2023-02-27 | $13.70 | $13.70 | $13.45 | $13.50 | $13.50 | 953,700 |
| 2023-02-24 | $13.71 | $13.82 | $13.62 | $13.73 | $13.73 | 651,940 |
| 2023-02-23 | $13.79 | $13.82 | $13.51 | $13.72 | $13.72 | 1,195,940 |
| 2023-02-22 | $13.45 | $13.81 | $13.32 | $13.71 | $13.71 | 1,481,340 |
| 2023-02-21 | $13.50 | $13.66 | $13.28 | $13.45 | $13.45 | 1,344,000 |
| 2023-02-20 | $13.33 | $13.55 | $13.25 | $13.48 | $13.48 | 1,421,100 |
| 2023-02-17 | $13.73 | $13.75 | $13.33 | $13.34 | $13.34 | 2,077,520 |
| 2023-02-16 | $14.06 | $14.06 | $13.48 | $13.54 | $13.54 | 1,480,080 |
| 2023-02-15 | $13.82 | $14.01 | $13.70 | $13.98 | $13.98 | 1,180,940 |
| 2023-02-14 | $13.65 | $13.86 | $13.56 | $13.83 | $13.83 | 1,025,590 |
| 2023-02-13 | $13.32 | $13.90 | $13.27 | $13.65 | $13.65 | 2,005,360 |
| 2023-02-10 | $13.37 | $13.49 | $13.19 | $13.32 | $13.32 | 915,860 |
| 2023-02-09 | $13.21 | $13.36 | $13.09 | $13.36 | $13.36 | 1,106,500 |
| 2023-02-08 | $13.13 | $13.38 | $13.07 | $13.24 | $13.24 | 1,912,900 |
| 2023-02-07 | $12.95 | $13.18 | $12.77 | $13.14 | $13.14 | 1,860,940 |
| 2023-02-06 | $12.75 | $12.98 | $12.62 | $12.83 | $12.83 | 1,441,840 |
| 2023-02-03 | $12.75 | $12.85 | $12.52 | $12.75 | $12.75 | 1,378,630 |
| 2023-02-02 | $12.83 | $12.83 | $12.71 | $12.74 | $12.74 | 847,260 |
| 2023-02-01 | $12.55 | $12.77 | $12.54 | $12.77 | $12.77 | 1,117,530 |
| 2023-01-31 | $12.44 | $12.56 | $12.37 | $12.50 | $12.50 | 888,180 |
| 2023-01-30 | $12.31 | $12.55 | $12.31 | $12.42 | $12.42 | 1,372,270 |
| 2023-01-20 | $12.14 | $12.26 | $12.08 | $12.20 | $12.20 | 787,140 |
| 2023-01-19 | $12.09 | $12.15 | $12.02 | $12.14 | $12.14 | 874,400 |
| 2023-01-18 | $11.90 | $12.10 | $11.80 | $12.10 | $12.10 | 878,100 |
| 2023-01-17 | $11.94 | $12.07 | $11.83 | $11.90 | $11.90 | 536,340 |
| 2023-01-16 | $11.80 | $11.90 | $11.69 | $11.90 | $11.90 | 723,580 |
| 2023-01-13 | $11.80 | $11.88 | $11.68 | $11.73 | $11.73 | 496,680 |
| 2023-01-12 | $11.79 | $11.85 | $11.68 | $11.78 | $11.78 | 774,740 |
| 2023-01-11 | $11.85 | $11.92 | $11.67 | $11.67 | $11.67 | 559,780 |
| 2023-01-10 | $11.88 | $11.93 | $11.78 | $11.85 | $11.85 | 580,160 |
| 2023-01-09 | $11.84 | $11.93 | $11.70 | $11.88 | $11.88 | 1,208,760 |
| 2023-01-06 | $11.59 | $11.83 | $11.59 | $11.73 | $11.73 | 727,800 |
| 2023-01-05 | $11.70 | $11.72 | $11.55 | $11.66 | $11.66 | 765,140 |
| 2023-01-04 | $11.70 | $11.86 | $11.60 | $11.62 | $11.62 | 724,140 |
| 2023-01-03 | $11.25 | $11.67 | $11.25 | $11.58 | $11.58 | 913,440 |
| 2023-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-12-30 | $11.20 | $11.35 | $11.16 | $11.25 | $11.25 | 422,100 |
| 2022-12-29 | $11.29 | $11.33 | $11.16 | $11.20 | $11.20 | 510,940 |
| 2022-12-28 | $11.46 | $11.46 | $11.19 | $11.23 | $11.23 | 600,340 |
| 2022-12-27 | $11.57 | $11.57 | $11.30 | $11.42 | $11.42 | 640,240 |
| 2022-12-26 | $11.39 | $11.55 | $11.31 | $11.55 | $11.55 | 568,960 |
| 2022-12-23 | $11.39 | $11.53 | $11.26 | $11.39 | $11.39 | 606,380 |
| 2022-12-22 | $11.66 | $11.66 | $11.30 | $11.40 | $11.40 | 746,520 |
| 2022-12-21 | $11.79 | $11.79 | $11.49 | $11.57 | $11.57 | 653,100 |
| 2022-12-20 | $11.57 | $11.69 | $11.41 | $11.66 | $11.66 | 821,600 |
| 2022-12-19 | $11.82 | $11.88 | $11.43 | $11.53 | $11.53 | 1,098,080 |
| 2022-12-16 | $12.11 | $12.12 | $11.81 | $11.81 | $11.81 | 1,143,580 |
| 2022-12-15 | $12.11 | $12.32 | $11.98 | $12.11 | $12.11 | 889,300 |
| 2022-12-14 | $12.14 | $12.35 | $11.96 | $12.10 | $12.10 | 1,118,970 |
| 2022-12-13 | $12.29 | $12.31 | $12.02 | $12.08 | $12.08 | 780,200 |
| 2022-12-12 | $12.39 | $12.40 | $12.09 | $12.26 | $12.26 | 859,280 |
| 2022-12-09 | $12.62 | $12.62 | $12.36 | $12.39 | $12.39 | 899,760 |
| 2022-12-08 | $12.66 | $12.71 | $12.50 | $12.54 | $12.54 | 623,000 |
| 2022-12-07 | $12.77 | $12.77 | $12.57 | $12.65 | $12.65 | 624,020 |
| 2022-12-06 | $12.93 | $12.93 | $12.71 | $12.73 | $12.73 | 582,800 |
| 2022-12-05 | $12.95 | $12.99 | $12.80 | $12.88 | $12.88 | 636,000 |
| 2022-12-01 | $12.59 | $12.80 | $12.59 | $12.68 | $12.68 | 756,500 |
| 2022-11-30 | $12.63 | $12.71 | $12.47 | $12.50 | $12.50 | 680,500 |
| 2022-11-29 | $12.40 | $12.66 | $12.37 | $12.63 | $12.63 | 869,200 |
| 2022-11-28 | $12.53 | $12.66 | $12.26 | $12.33 | $12.33 | 1,140,300 |
| 2022-11-25 | $12.97 | $12.97 | $12.52 | $12.55 | $12.55 | 1,077,100 |
| 2022-11-24 | $12.83 | $12.99 | $12.79 | $12.91 | $12.91 | 755,800 |
| 2022-11-23 | $12.95 | $12.95 | $12.59 | $12.76 | $12.76 | 1,483,900 |
| 2022-11-22 | $13.03 | $13.15 | $12.83 | $12.91 | $12.91 | 1,179,860 |
| 2022-11-21 | $12.90 | $13.05 | $12.80 | $13.02 | $13.02 | 866,020 |
| 2022-11-18 | $13.00 | $13.18 | $12.90 | $12.95 | $12.95 | 1,104,900 |
| 2022-11-17 | $12.72 | $13.03 | $12.72 | $12.99 | $12.99 | 1,298,740 |
| 2022-11-16 | $12.93 | $12.96 | $12.78 | $12.83 | $12.83 | 903,600 |
| 2022-11-15 | $12.72 | $12.90 | $12.72 | $12.88 | $12.88 | 1,109,580 |
| 2022-11-14 | $12.68 | $12.89 | $12.64 | $12.70 | $12.70 | 1,334,660 |
| 2022-11-11 | $12.85 | $12.91 | $12.57 | $12.59 | $12.59 | 1,204,920 |
| 2022-11-10 | $12.73 | $12.82 | $12.61 | $12.66 | $12.66 | 884,680 |
| 2022-11-09 | $12.81 | $12.95 | $12.69 | $12.74 | $12.74 | 953,180 |
| 2022-11-08 | $12.80 | $12.97 | $12.67 | $12.83 | $12.83 | 872,280 |
| 2022-11-07 | $12.80 | $12.85 | $12.62 | $12.80 | $12.80 | 1,250,520 |
| 2022-11-04 | $12.61 | $12.78 | $12.51 | $12.74 | $12.74 | 1,306,600 |
| 2022-11-03 | $12.58 | $12.63 | $12.42 | $12.58 | $12.58 | 872,360 |
| 2022-11-02 | $12.77 | $12.82 | $12.55 | $12.58 | $12.58 | 1,231,220 |
| 2022-11-01 | $12.48 | $12.70 | $12.42 | $12.70 | $12.70 | 1,375,620 |
| 2022-10-31 | $12.23 | $12.56 | $12.18 | $12.41 | $12.41 | 1,304,820 |
| 2022-10-28 | $12.56 | $12.60 | $12.11 | $12.18 | $12.18 | 1,032,490 |
| 2022-10-27 | $12.69 | $12.80 | $12.53 | $12.53 | $12.53 | 1,133,220 |
| 2022-10-26 | $12.40 | $12.70 | $12.25 | $12.60 | $12.60 | 1,449,200 |
| 2022-10-25 | $12.27 | $12.53 | $12.12 | $12.24 | $12.24 | 1,186,980 |
| 2022-10-24 | $12.75 | $12.79 | $12.30 | $12.36 | $12.36 | 1,752,380 |
| 2022-10-21 | $12.34 | $12.72 | $12.20 | $12.60 | $12.60 | 1,504,800 |
| 2022-10-20 | $12.49 | $12.58 | $12.20 | $12.31 | $12.31 | 1,077,100 |
| 2022-10-19 | $12.28 | $12.68 | $12.28 | $12.52 | $12.52 | 1,793,260 |
| 2022-10-18 | $12.46 | $12.72 | $12.36 | $12.65 | $12.65 | 1,543,370 |
| 2022-10-17 | $11.93 | $12.46 | $11.87 | $12.46 | $12.46 | 1,778,920 |
| 2022-10-14 | $12.03 | $12.17 | $11.86 | $11.93 | $11.93 | 1,238,500 |
| 2022-10-13 | $11.68 | $11.99 | $11.62 | $11.91 | $11.91 | 701,200 |
| 2022-10-12 | $11.41 | $11.73 | $11.33 | $11.73 | $11.73 | 602,400 |
| 2022-10-11 | $11.43 | $11.53 | $11.13 | $11.49 | $11.49 | 863,200 |
| 2022-10-10 | $11.30 | $11.50 | $11.12 | $11.35 | $11.35 | 1,210,230 |
| 2022-09-30 | $11.58 | $11.59 | $11.08 | $11.12 | $11.12 | 1,061,230 |
| 2022-09-29 | $11.88 | $12.18 | $11.46 | $11.58 | $11.58 | 915,400 |
| 2022-09-28 | $11.90 | $11.94 | $11.66 | $11.73 | $11.73 | 914,500 |
| 2022-09-27 | $11.33 | $11.95 | $11.33 | $11.93 | $11.93 | 997,900 |
| 2022-09-26 | $11.78 | $11.78 | $11.37 | $11.41 | $11.41 | 834,250 |
| 2022-09-23 | $12.09 | $12.23 | $11.80 | $11.90 | $11.90 | 738,320 |
| 2022-09-22 | $11.80 | $12.15 | $11.80 | $12.09 | $12.09 | 628,140 |
| 2022-09-21 | $11.76 | $11.96 | $11.63 | $11.91 | $11.91 | 423,400 |
| 2022-09-20 | $11.47 | $11.90 | $11.45 | $11.82 | $11.82 | 871,330 |
| 2022-09-19 | $11.51 | $11.68 | $11.24 | $11.45 | $11.45 | 877,100 |
| 2022-09-16 | $12.01 | $12.01 | $11.57 | $11.57 | $11.57 | 987,900 |
| 2022-09-15 | $12.25 | $12.52 | $11.84 | $12.00 | $12.00 | 1,219,940 |
| 2022-09-14 | $12.35 | $12.45 | $12.24 | $12.37 | $12.37 | 675,040 |
| 2022-09-13 | $12.38 | $12.58 | $12.25 | $12.45 | $12.45 | 686,700 |
| 2022-09-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-09-09 | $12.56 | $12.59 | $12.23 | $12.35 | $12.35 | 1,031,010 |
| 2022-09-08 | $12.73 | $12.83 | $12.49 | $12.57 | $12.57 | 1,253,100 |
| 2022-09-07 | $12.87 | $13.01 | $12.70 | $12.85 | $12.85 | 1,186,620 |
| 2022-09-06 | $13.04 | $13.05 | $12.83 | $12.92 | $12.92 | 876,900 |
| 2022-09-05 | $12.98 | $13.04 | $12.74 | $12.99 | $12.99 | 1,212,140 |
| 2022-09-02 | $12.77 | $12.97 | $12.55 | $12.92 | $12.92 | 1,372,640 |
| 2022-09-01 | $12.78 | $12.95 | $12.57 | $12.69 | $12.69 | 1,294,300 |
| 2022-08-31 | $12.98 | $13.15 | $12.56 | $12.67 | $12.67 | 2,036,100 |
| 2022-08-30 | $13.00 | $13.15 | $12.69 | $13.04 | $13.04 | 2,579,080 |
| 2022-08-29 | $12.36 | $13.09 | $12.16 | $12.82 | $12.82 | 3,061,340 |
| 2022-08-26 | $12.12 | $12.24 | $11.95 | $12.02 | $12.02 | 784,650 |
| 2022-08-25 | $12.21 | $12.33 | $11.90 | $12.00 | $12.00 | 866,520 |
| 2022-08-24 | $12.64 | $12.68 | $12.18 | $12.21 | $12.21 | 939,270 |
| 2022-08-23 | $12.58 | $12.71 | $12.45 | $12.64 | $12.64 | 444,740 |
| 2022-08-22 | $12.63 | $12.66 | $12.38 | $12.58 | $12.58 | 583,090 |
| 2022-08-19 | $12.94 | $13.07 | $12.63 | $12.63 | $12.63 | 655,180 |
| 2022-08-18 | $12.69 | $13.04 | $12.63 | $12.82 | $12.82 | 827,170 |
| 2022-08-17 | $12.82 | $12.96 | $12.70 | $12.75 | $12.75 | 586,790 |
| 2022-08-16 | $12.76 | $12.89 | $12.60 | $12.84 | $12.84 | 677,680 |
| 2022-08-15 | $12.88 | $12.88 | $12.56 | $12.65 | $12.65 | 498,000 |
| 2022-08-12 | $13.06 | $13.06 | $12.74 | $12.78 | $12.78 | 1,259,640 |
| 2022-08-11 | $12.68 | $13.23 | $12.64 | $13.10 | $13.10 | 1,761,460 |
| 2022-08-10 | $12.63 | $12.69 | $12.53 | $12.63 | $12.63 | 476,700 |
| 2022-08-09 | $12.63 | $12.71 | $12.45 | $12.58 | $12.58 | 595,440 |
| 2022-08-08 | $12.38 | $12.63 | $12.33 | $12.61 | $12.61 | 829,910 |
| 2022-08-05 | $12.25 | $12.42 | $12.25 | $12.40 | $12.40 | 566,550 |
| 2022-08-04 | $12.13 | $12.33 | $12.07 | $12.25 | $12.25 | 527,540 |
| 2022-08-03 | $12.13 | $12.50 | $12.03 | $12.04 | $12.04 | 889,810 |
| 2022-08-02 | $12.62 | $12.62 | $11.93 | $12.06 | $12.06 | 1,083,880 |
| 2022-08-01 | $12.40 | $12.66 | $12.37 | $12.55 | $12.55 | 957,120 |
| 2022-07-29 | $12.30 | $12.72 | $12.30 | $12.43 | $12.43 | 848,400 |
| 2022-07-28 | $12.46 | $12.57 | $12.30 | $12.44 | $12.44 | 646,230 |
| 2022-07-27 | $12.19 | $12.48 | $12.16 | $12.47 | $12.47 | 697,080 |
| 2022-07-26 | $12.36 | $12.36 | $12.03 | $12.17 | $12.17 | 603,570 |
| 2022-07-25 | $12.41 | $12.46 | $12.18 | $12.25 | $12.25 | 407,700 |
| 2022-07-22 | $12.33 | $12.53 | $12.18 | $12.32 | $12.32 | 442,200 |
| 2022-07-21 | $12.41 | $12.53 | $12.30 | $12.33 | $12.33 | 420,040 |
| 2022-07-20 | $12.26 | $12.45 | $12.26 | $12.40 | $12.40 | 406,740 |
| 2022-07-19 | $12.35 | $12.50 | $12.24 | $12.38 | $12.38 | 570,440 |
| 2022-07-18 | $11.99 | $12.50 | $11.79 | $12.35 | $12.35 | 1,231,660 |
| 2022-07-15 | $12.29 | $12.29 | $11.85 | $11.86 | $11.86 | 800,400 |
| 2022-07-14 | $11.92 | $12.34 | $11.85 | $12.29 | $12.29 | 1,231,760 |
| 2022-07-13 | $11.69 | $12.08 | $11.63 | $11.93 | $11.93 | 632,630 |
| 2022-07-12 | $11.85 | $12.13 | $11.58 | $11.77 | $11.77 | 1,490,070 |
| 2022-07-11 | $11.96 | $12.00 | $11.60 | $11.81 | $11.81 | 805,440 |
| 2022-07-08 | $12.00 | $12.19 | $11.88 | $11.96 | $11.96 | 922,400 |
| 2022-07-07 | $11.89 | $12.04 | $11.85 | $11.98 | $11.98 | 634,820 |
| 2022-07-06 | $12.01 | $12.16 | $11.86 | $11.95 | $11.95 | 877,870 |
| 2022-07-05 | $12.29 | $12.34 | $11.84 | $12.01 | $12.01 | 753,920 |
| 2022-07-04 | $12.12 | $12.28 | $12.00 | $12.28 | $12.28 | 633,570 |
| 2022-07-01 | $12.14 | $12.24 | $12.00 | $12.22 | $12.22 | 732,070 |
| 2022-06-30 | $12.22 | $12.34 | $12.05 | $12.14 | $12.14 | 912,640 |
| 2022-06-29 | $12.55 | $12.65 | $12.12 | $12.20 | $12.20 | 990,800 |
| 2022-06-28 | $12.33 | $12.60 | $12.20 | $12.55 | $12.55 | 1,355,860 |
| 2022-06-27 | $12.08 | $12.48 | $11.00 | $12.46 | $12.46 | 1,722,180 |
| 2022-06-24 | $11.81 | $12.13 | $11.81 | $12.07 | $12.07 | 833,500 |
| 2022-06-23 | $11.56 | $11.87 | $11.53 | $11.80 | $11.80 | 797,310 |
| 2022-06-22 | $12.03 | $12.03 | $11.58 | $11.61 | $11.61 | 698,560 |
| 2022-06-21 | $12.00 | $12.19 | $11.78 | $11.94 | $11.94 | 961,910 |
| 2022-06-20 | $11.74 | $12.13 | $11.67 | $12.02 | $12.02 | 1,232,400 |
| 2022-06-17 | $11.73 | $11.78 | $11.42 | $11.67 | $11.67 | 654,600 |
| 2022-06-16 | $11.60 | $11.94 | $11.58 | $11.75 | $11.75 | 646,600 |
| 2022-06-15 | $11.79 | $11.92 | $11.55 | $11.63 | $11.63 | 860,660 |
| 2022-06-14 | $11.66 | $11.70 | $11.34 | $11.66 | $11.66 | 689,720 |
| 2022-06-13 | $11.63 | $11.93 | $11.63 | $11.81 | $11.81 | 866,620 |
| 2022-06-10 | $11.37 | $11.70 | $11.25 | $11.64 | $11.64 | 932,200 |
| 2022-06-09 | $11.72 | $11.73 | $11.21 | $11.34 | $11.34 | 982,750 |
| 2022-06-08 | $11.95 | $11.99 | $11.52 | $11.72 | $11.72 | 705,600 |
| 2022-06-07 | $12.28 | $12.35 | $11.80 | $11.86 | $11.86 | 1,154,170 |
| 2022-06-06 | $11.92 | $12.40 | $11.85 | $12.23 | $12.23 | 1,815,200 |
| 2022-06-02 | $11.50 | $12.02 | $11.35 | $11.85 | $11.85 | 1,672,530 |
| 2022-06-01 | $11.50 | $11.88 | $11.42 | $11.75 | $11.47 | 1,359,230 |
| 2022-05-31 | $11.49 | $11.56 | $11.13 | $11.45 | $11.18 | 1,059,800 |
| 2022-05-30 | $11.31 | $11.45 | $11.15 | $11.42 | $11.15 | 775,080 |
| 2022-05-27 | $11.38 | $11.44 | $11.12 | $11.21 | $10.94 | 757,500 |
| 2022-05-26 | $11.21 | $11.32 | $10.90 | $11.31 | $11.04 | 967,700 |
| 2022-05-25 | $10.95 | $11.27 | $10.94 | $11.21 | $10.94 | 928,320 |
| 2022-05-24 | $11.66 | $11.68 | $11.02 | $11.04 | $10.78 | 1,034,400 |
| 2022-05-23 | $11.46 | $11.65 | $11.42 | $11.59 | $11.31 | 647,550 |
| 2022-05-20 | $11.55 | $11.73 | $11.35 | $11.47 | $11.20 | 1,069,100 |
| 2022-05-19 | $11.05 | $11.35 | $11.03 | $11.33 | $11.06 | 486,600 |
| 2022-05-18 | $11.08 | $11.40 | $11.03 | $11.30 | $11.03 | 892,370 |
| 2022-05-17 | $11.21 | $11.25 | $10.90 | $11.10 | $10.83 | 724,800 |
| 2022-05-16 | $11.20 | $11.45 | $11.18 | $11.26 | $10.99 | 873,600 |
| 2022-05-13 | $10.80 | $11.30 | $10.74 | $11.21 | $10.94 | 1,536,240 |
| 2022-05-12 | $10.76 | $10.94 | $10.63 | $10.79 | $10.53 | 913,200 |
| 2022-05-11 | $10.76 | $11.05 | $10.71 | $10.71 | $10.45 | 1,078,400 |
| 2022-05-10 | $10.58 | $10.86 | $10.50 | $10.76 | $10.50 | 1,379,330 |
| 2022-05-09 | $10.58 | $10.70 | $10.28 | $10.65 | $10.40 | 909,330 |
| 2022-05-06 | $10.46 | $10.54 | $10.23 | $10.42 | $10.17 | 1,144,020 |
| 2022-05-05 | $10.69 | $10.84 | $10.36 | $10.54 | $10.29 | 1,798,890 |
| 2022-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.44 | 0 |
| 2022-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.44 | 0 |
| 2022-04-29 | $10.10 | $10.86 | $10.07 | $10.70 | $10.44 | 1,828,400 |
| 2022-04-28 | $10.00 | $10.23 | $9.88 | $10.03 | $9.79 | 1,610,250 |
| 2022-04-27 | $10.07 | $10.20 | $9.63 | $10.16 | $9.92 | 2,587,520 |
| 2022-04-26 | $11.61 | $11.66 | $9.94 | $10.08 | $9.84 | 7,062,720 |
| 2022-04-25 | $13.04 | $13.18 | $12.17 | $12.17 | $11.88 | 3,407,470 |
| 2022-04-22 | $12.70 | $13.84 | $12.68 | $13.33 | $13.01 | 4,964,670 |
| 2022-04-21 | $13.42 | $13.47 | $12.73 | $12.76 | $12.46 | 1,478,700 |
| 2022-04-20 | $13.47 | $13.69 | $13.43 | $13.47 | $13.15 | 1,346,980 |
| 2022-04-19 | $13.22 | $13.45 | $13.15 | $13.41 | $13.09 | 881,530 |
| 2022-04-18 | $13.17 | $13.33 | $12.91 | $13.23 | $12.91 | 1,065,400 |
| 2022-04-15 | $13.42 | $13.43 | $13.07 | $13.18 | $12.87 | 1,263,300 |
| 2022-04-14 | $13.51 | $13.64 | $13.43 | $13.48 | $13.16 | 645,600 |
| 2022-04-13 | $13.66 | $13.66 | $13.40 | $13.43 | $13.11 | 583,300 |
| 2022-04-12 | $13.40 | $13.68 | $13.16 | $13.66 | $13.33 | 718,030 |
| 2022-04-11 | $13.84 | $13.89 | $13.26 | $13.39 | $13.07 | 1,414,500 |
| 2022-04-08 | $13.98 | $14.05 | $13.70 | $13.83 | $13.50 | 979,900 |
| 2022-04-07 | $14.33 | $14.33 | $13.88 | $13.88 | $13.55 | 1,512,900 |
| 2022-04-06 | $14.30 | $14.54 | $14.21 | $14.42 | $14.08 | 1,106,770 |
| 2022-04-05 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2022-04-04 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2022-04-01 | $14.60 | $14.67 | $14.27 | $14.32 | $13.98 | 1,225,310 |
| 2022-03-31 | $14.41 | $14.72 | $14.27 | $14.64 | $14.29 | 1,304,400 |
| 2022-03-30 | $14.46 | $14.56 | $14.09 | $14.41 | $14.07 | 1,909,070 |
| 2022-03-29 | $14.76 | $14.81 | $14.31 | $14.36 | $14.02 | 1,054,300 |
| 2022-03-28 | $14.70 | $14.90 | $14.46 | $14.76 | $14.41 | 1,089,700 |
| 2022-03-25 | $14.58 | $14.92 | $14.53 | $14.71 | $14.36 | 1,447,200 |
| 2022-03-24 | $14.78 | $14.89 | $14.58 | $14.64 | $14.29 | 1,059,600 |
| 2022-03-23 | $14.93 | $15.13 | $14.80 | $14.93 | $14.57 | 878,100 |
| 2022-03-22 | $14.72 | $15.04 | $14.62 | $14.93 | $14.57 | 1,522,400 |
| 2022-03-21 | $14.80 | $14.94 | $14.57 | $14.85 | $14.50 | 1,060,640 |
| 2022-03-18 | $14.24 | $14.67 | $14.20 | $14.62 | $14.27 | 996,200 |
| 2022-03-17 | $14.20 | $14.50 | $14.12 | $14.24 | $13.90 | 1,214,100 |
| 2022-03-16 | $14.00 | $14.17 | $13.30 | $14.03 | $13.69 | 1,657,690 |
| 2022-03-15 | $14.21 | $14.30 | $13.44 | $13.44 | $13.12 | 1,860,000 |
| 2022-03-14 | $14.76 | $14.76 | $14.20 | $14.21 | $13.87 | 1,516,870 |
| 2022-03-11 | $14.61 | $14.89 | $14.30 | $14.86 | $14.51 | 1,353,270 |
| 2022-03-10 | $14.82 | $15.05 | $14.64 | $14.70 | $14.35 | 1,063,460 |
| 2022-03-09 | $14.89 | $15.02 | $13.89 | $14.49 | $14.14 | 1,835,300 |
| 2022-03-08 | $15.34 | $15.55 | $14.80 | $14.84 | $14.49 | 1,447,460 |
| 2022-03-07 | $15.65 | $15.73 | $15.20 | $15.35 | $14.98 | 1,593,310 |
| 2022-03-04 | $15.93 | $15.93 | $15.56 | $15.66 | $15.29 | 1,543,200 |
| 2022-03-03 | $16.13 | $16.15 | $15.79 | $15.93 | $15.55 | 1,690,240 |
| 2022-03-02 | $16.00 | $16.07 | $15.89 | $16.00 | $15.62 | 1,790,910 |
| 2022-03-01 | $16.10 | $16.21 | $15.83 | $16.20 | $15.81 | 3,240,630 |
| 2022-02-28 | $15.89 | $16.08 | $15.45 | $15.74 | $15.36 | 2,599,380 |
| 2022-02-25 | $15.75 | $15.88 | $15.47 | $15.71 | $15.33 | 1,982,700 |
| 2022-02-24 | $16.06 | $16.24 | $15.35 | $15.60 | $15.23 | 3,476,000 |
| 2022-02-23 | $15.53 | $16.13 | $15.44 | $16.06 | $15.68 | 3,393,620 |
| 2022-02-22 | $15.68 | $15.68 | $15.26 | $15.48 | $15.11 | 1,901,540 |
| 2022-02-21 | $15.27 | $15.77 | $15.13 | $15.77 | $15.39 | 2,535,290 |
| 2022-02-18 | $15.29 | $15.31 | $14.90 | $15.27 | $14.91 | 1,630,750 |
| 2022-02-17 | $15.59 | $15.59 | $15.24 | $15.36 | $14.99 | 2,315,000 |
| 2022-02-16 | $15.20 | $15.60 | $15.11 | $15.60 | $15.23 | 2,718,890 |
| 2022-02-15 | $15.04 | $15.36 | $14.91 | $15.01 | $14.65 | 1,528,600 |
| 2022-02-14 | $14.92 | $15.53 | $14.92 | $15.18 | $14.82 | 1,885,900 |
| 2022-02-11 | $15.65 | $15.65 | $15.10 | $15.13 | $14.77 | 3,110,420 |
| 2022-02-10 | $15.48 | $15.94 | $15.33 | $15.74 | $15.36 | 3,714,760 |
| 2022-02-09 | $15.41 | $15.54 | $15.26 | $15.40 | $15.03 | 2,750,940 |
| 2022-02-08 | $14.70 | $15.59 | $14.62 | $15.50 | $15.13 | 3,078,470 |
| 2022-02-07 | $14.60 | $14.91 | $14.10 | $14.84 | $14.49 | 2,621,490 |
| 2022-02-04 | $14.22 | $14.22 | $14.22 | $14.22 | $13.88 | 0 |
| 2022-02-03 | $14.22 | $14.22 | $14.22 | $14.22 | $13.88 | 0 |
| 2022-02-02 | $14.22 | $14.22 | $14.22 | $14.22 | $13.88 | 0 |
| 2022-02-01 | $14.22 | $14.22 | $14.22 | $14.22 | $13.88 | 0 |
| 2022-01-28 | $14.00 | $14.47 | $13.87 | $14.22 | $13.88 | 2,366,410 |
| 2022-01-27 | $14.65 | $14.65 | $13.76 | $13.81 | $13.48 | 1,962,850 |
| 2022-01-26 | $14.42 | $14.73 | $14.29 | $14.58 | $14.23 | 1,338,260 |
| 2022-01-25 | $15.07 | $15.35 | $14.40 | $14.42 | $14.08 | 1,905,190 |
| 2022-01-24 | $15.00 | $15.33 | $14.86 | $15.20 | $14.84 | 1,312,090 |
| 2022-01-21 | $15.25 | $15.37 | $15.04 | $15.25 | $14.89 | 1,456,790 |
| 2022-01-20 | $15.75 | $15.80 | $15.15 | $15.25 | $14.89 | 2,124,480 |
| 2022-01-19 | $15.62 | $15.80 | $15.46 | $15.74 | $15.36 | 1,974,720 |
| 2022-01-18 | $16.28 | $16.30 | $15.50 | $15.61 | $15.24 | 3,384,620 |
| 2022-01-17 | $15.71 | $16.34 | $15.71 | $16.25 | $15.86 | 3,116,570 |
| 2022-01-14 | $15.84 | $16.03 | $15.61 | $15.70 | $15.32 | 3,269,920 |
| 2022-01-13 | $15.94 | $16.14 | $15.69 | $15.88 | $15.50 | 3,833,750 |
| 2022-01-12 | $16.50 | $16.50 | $15.91 | $16.01 | $15.63 | 5,095,470 |
| 2022-01-11 | $16.08 | $17.13 | $15.77 | $16.47 | $16.08 | 8,535,110 |
| 2022-01-10 | $15.81 | $16.46 | $15.32 | $15.94 | $15.56 | 8,643,970 |
| 2022-01-07 | $15.29 | $15.99 | $14.99 | $15.11 | $14.75 | 4,769,460 |
| 2022-01-06 | $14.80 | $15.29 | $14.70 | $15.29 | $14.92 | 3,587,620 |
| 2022-01-05 | $15.23 | $15.42 | $14.70 | $14.81 | $14.46 | 3,007,280 |
| 2022-01-04 | $15.00 | $15.24 | $14.82 | $15.19 | $14.83 | 2,263,800 |
| 2022-01-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.57 | 0 |
| 2021-12-31 | $14.75 | $15.06 | $14.52 | $14.93 | $14.57 | 1,984,960 |
| 2021-12-30 | $14.64 | $14.82 | $14.37 | $14.73 | $14.38 | 1,578,000 |
| 2021-12-29 | $14.59 | $14.77 | $14.32 | $14.51 | $14.16 | 1,293,100 |
| 2021-12-28 | $14.43 | $14.61 | $14.25 | $14.58 | $14.23 | 1,176,300 |
| 2021-12-27 | $14.27 | $14.46 | $13.98 | $14.37 | $14.03 | 1,193,260 |
| 2021-12-24 | $14.75 | $14.80 | $14.10 | $14.10 | $13.76 | 2,190,310 |
| 2021-12-22 | $14.95 | $15.11 | $14.89 | $14.95 | $14.59 | 1,534,300 |
| 2021-12-21 | $14.56 | $14.97 | $14.54 | $14.96 | $14.60 | 1,848,100 |
| 2021-12-20 | $14.61 | $14.82 | $14.49 | $14.51 | $14.16 | 1,424,000 |
| 2021-12-17 | $14.99 | $14.99 | $14.57 | $14.62 | $14.27 | 2,156,120 |
| 2021-12-16 | $14.92 | $15.25 | $14.81 | $15.05 | $14.69 | 1,647,140 |
| 2021-12-15 | $15.26 | $15.59 | $14.91 | $15.00 | $14.64 | 2,861,340 |
| 2021-12-14 | $14.85 | $15.27 | $14.68 | $15.25 | $14.89 | 3,348,600 |
| 2021-12-13 | $14.69 | $14.82 | $14.40 | $14.79 | $14.44 | 2,020,560 |
| 2021-12-08 | $14.79 | $14.82 | $14.56 | $14.82 | $14.47 | 1,639,900 |
| 2021-12-07 | $14.96 | $15.10 | $14.54 | $14.69 | $14.34 | 2,247,400 |
| 2021-12-06 | $16.20 | $16.20 | $14.82 | $14.96 | $14.60 | 3,402,710 |
| 2021-12-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.33 | 4,654,930 |
| 2021-12-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.73 | 5,870,000 |
| 2021-12-01 | $16.60 | $16.72 | $15.91 | $16.13 | $15.74 | 5,254,980 |
| 2021-11-30 | $16.40 | $17.46 | $15.86 | $16.32 | $15.93 | 8,729,040 |
| 2021-11-29 | $15.70 | $16.35 | $15.70 | $16.10 | $15.72 | 2,922,320 |
| 2021-11-26 | $15.92 | $16.35 | $15.72 | $16.15 | $15.76 | 3,278,220 |
| 2021-11-25 | $17.14 | $17.21 | $15.93 | $15.98 | $15.60 | 6,068,300 |
| 2021-11-24 | $16.00 | $16.83 | $15.80 | $16.80 | $16.40 | 6,387,660 |
| 2021-11-23 | $16.09 | $16.25 | $15.56 | $16.25 | $15.86 | 5,301,090 |
| 2021-11-22 | $16.70 | $16.80 | $15.75 | $16.02 | $15.64 | 7,688,530 |
| 2021-11-19 | $16.53 | $17.08 | $15.50 | $16.70 | $16.30 | 9,287,830 |
| 2021-11-18 | $17.10 | $17.95 | $16.62 | $17.23 | $16.82 | 12,890,330 |
| 2021-11-17 | $15.20 | $17.61 | $15.05 | $17.07 | $16.66 | 13,588,390 |
| 2021-11-16 | $15.24 | $16.20 | $14.91 | $15.22 | $14.86 | 8,233,950 |
| 2021-11-15 | $14.30 | $15.47 | $14.30 | $15.40 | $15.03 | 9,075,480 |
| 2021-11-12 | $13.38 | $14.30 | $13.31 | $14.00 | $13.67 | 5,319,310 |
| 2021-11-11 | $13.24 | $13.50 | $13.16 | $13.41 | $13.09 | 1,832,560 |
| 2021-11-10 | $13.00 | $13.37 | $12.93 | $13.27 | $12.95 | 1,323,840 |
| 2021-11-09 | $12.81 | $13.06 | $12.77 | $13.00 | $12.69 | 835,070 |
| 2021-11-08 | $12.84 | $12.88 | $12.55 | $12.86 | $12.55 | 766,800 |
| 2021-11-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.46 | 728,700 |
| 2021-11-04 | $12.78 | $12.89 | $12.72 | $12.77 | $12.46 | 736,010 |
| 2021-11-03 | $12.65 | $12.85 | $12.62 | $12.70 | $12.40 | 830,100 |
| 2021-11-02 | $12.93 | $12.93 | $12.63 | $12.68 | $12.38 | 1,387,610 |
| 2021-11-01 | $12.61 | $12.86 | $12.56 | $12.82 | $12.51 | 1,359,180 |
| 2021-10-29 | $12.45 | $12.71 | $12.33 | $12.61 | $12.31 | 740,340 |
| 2021-10-28 | $12.26 | $12.47 | $12.00 | $12.41 | $12.11 | 1,196,820 |
| 2021-10-27 | $12.53 | $12.60 | $12.14 | $12.25 | $11.96 | 896,120 |
| 2021-10-26 | $12.56 | $12.76 | $12.49 | $12.53 | $12.23 | 621,600 |
| 2021-10-25 | $12.55 | $12.62 | $12.46 | $12.56 | $12.26 | 551,480 |
| 2021-10-22 | $12.69 | $12.79 | $12.52 | $12.55 | $12.25 | 905,200 |
| 2021-10-21 | $12.85 | $12.85 | $12.66 | $12.71 | $12.41 | 785,940 |
| 2021-10-20 | $12.96 | $12.99 | $12.77 | $12.85 | $12.54 | 520,420 |
| 2021-10-19 | $13.12 | $13.21 | $12.90 | $12.97 | $12.66 | 950,380 |
| 2021-10-18 | $12.91 | $13.15 | $12.85 | $13.14 | $12.83 | 459,270 |
| 2021-10-15 | $13.20 | $13.29 | $12.94 | $12.96 | $12.65 | 888,590 |
| 2021-10-14 | $13.15 | $13.34 | $12.98 | $13.18 | $12.87 | 751,810 |
| 2021-10-13 | $12.96 | $13.26 | $12.90 | $13.18 | $12.87 | 968,050 |
| 2021-10-12 | $13.22 | $13.26 | $12.85 | $12.96 | $12.65 | 1,196,400 |
| 2021-10-11 | $13.62 | $13.77 | $13.17 | $13.32 | $13.00 | 1,174,280 |
| 2021-10-08 | $13.18 | $13.67 | $13.13 | $13.62 | $13.29 | 1,865,980 |
| 2021-10-07 | $13.03 | $13.03 | $13.03 | $13.03 | $12.72 | 0 |
| 2021-10-06 | $13.03 | $13.03 | $13.03 | $13.03 | $12.72 | 0 |
| 2021-09-30 | $12.66 | $13.10 | $12.62 | $13.03 | $12.72 | 1,059,020 |
| 2021-09-29 | $12.78 | $13.06 | $12.50 | $12.61 | $12.31 | 1,090,620 |
| 2021-09-28 | $12.82 | $13.10 | $12.76 | $12.87 | $12.56 | 989,970 |
| 2021-09-27 | $13.46 | $13.51 | $12.77 | $12.89 | $12.58 | 1,693,440 |
| 2021-09-24 | $13.76 | $13.80 | $13.42 | $13.52 | $13.20 | 1,138,580 |
| 2021-09-23 | $13.66 | $13.89 | $13.65 | $13.79 | $13.46 | 972,650 |
| 2021-09-22 | $13.44 | $13.79 | $13.44 | $13.66 | $13.33 | 865,600 |
| 2021-09-21 | $13.64 | $13.64 | $13.64 | $13.64 | $13.31 | 0 |
| 2021-09-20 | $13.64 | $13.64 | $13.64 | $13.64 | $13.31 | 0 |
| 2021-09-17 | $13.93 | $13.95 | $13.24 | $13.64 | $13.31 | 2,043,700 |
| 2021-09-16 | $13.93 | $14.16 | $13.73 | $13.93 | $13.60 | 1,996,930 |
| 2021-09-15 | $13.94 | $14.02 | $13.76 | $13.89 | $13.56 | 1,013,300 |
| 2021-09-14 | $14.14 | $14.19 | $13.80 | $13.87 | $13.54 | 1,641,980 |
| 2021-09-13 | $13.94 | $14.19 | $13.81 | $14.14 | $13.80 | 1,293,460 |
| 2021-09-10 | $14.15 | $14.25 | $13.84 | $13.92 | $13.59 | 1,690,070 |
| 2021-09-09 | $14.34 | $14.35 | $13.98 | $14.20 | $13.86 | 1,844,520 |
| 2021-09-08 | $14.69 | $14.71 | $14.16 | $14.34 | $14.00 | 2,908,930 |
| 2021-09-07 | $14.30 | $15.08 | $14.19 | $14.71 | $14.36 | 3,506,200 |
| 2021-09-06 | $14.80 | $15.49 | $14.35 | $14.45 | $14.10 | 4,263,140 |
| 2021-09-03 | $14.40 | $14.70 | $14.19 | $14.69 | $14.34 | 2,847,640 |
| 2021-09-02 | $13.84 | $14.50 | $13.77 | $14.31 | $13.97 | 2,345,080 |
| 2021-09-01 | $14.15 | $14.15 | $13.45 | $13.87 | $13.54 | 2,130,270 |
| 2021-08-31 | $14.21 | $14.27 | $13.81 | $14.04 | $13.70 | 1,576,000 |
| 2021-08-30 | $14.50 | $14.80 | $14.12 | $14.21 | $13.87 | 2,325,830 |
| 2021-08-27 | $14.45 | $14.70 | $14.10 | $14.31 | $13.97 | 2,622,240 |
| 2021-08-26 | $14.79 | $14.84 | $14.50 | $14.51 | $14.16 | 2,285,780 |
| 2021-08-25 | $14.32 | $14.86 | $14.19 | $14.80 | $14.45 | 3,674,020 |
| 2021-08-24 | $14.48 | $14.57 | $14.23 | $14.31 | $13.97 | 2,492,000 |
| 2021-08-23 | $14.03 | $14.54 | $14.03 | $14.53 | $14.18 | 3,992,970 |
| 2021-08-20 | $13.93 | $14.14 | $13.58 | $14.00 | $13.67 | 2,898,180 |
| 2021-08-19 | $13.49 | $14.08 | $13.30 | $13.89 | $13.56 | 2,379,780 |
| 2021-08-18 | $13.20 | $13.55 | $13.15 | $13.51 | $13.19 | 1,397,480 |
| 2021-08-17 | $13.73 | $13.73 | $13.18 | $13.20 | $12.88 | 1,350,740 |
| 2021-08-16 | $13.68 | $13.80 | $13.55 | $13.62 | $13.29 | 1,121,950 |
| 2021-08-13 | $14.00 | $14.14 | $13.65 | $13.75 | $13.42 | 1,383,990 |
| 2021-08-12 | $14.05 | $14.16 | $13.81 | $13.95 | $13.62 | 1,771,420 |
| 2021-08-11 | $13.82 | $14.13 | $13.71 | $14.07 | $13.73 | 1,853,460 |
| 2021-08-10 | $13.53 | $13.90 | $13.53 | $13.82 | $13.49 | 1,553,800 |
| 2021-08-09 | $13.53 | $13.78 | $13.43 | $13.68 | $13.35 | 1,537,260 |
| 2021-08-06 | $13.50 | $13.87 | $13.46 | $13.53 | $13.21 | 2,153,050 |
| 2021-08-05 | $13.75 | $13.78 | $13.40 | $13.44 | $13.12 | 2,078,100 |
| 2021-08-04 | $13.90 | $14.10 | $13.61 | $13.80 | $13.47 | 3,224,820 |
| 2021-08-03 | $13.28 | $14.36 | $13.26 | $14.00 | $13.67 | 7,547,360 |
| 2021-08-02 | $12.87 | $13.38 | $12.63 | $13.33 | $13.01 | 4,053,280 |
| 2021-07-30 | $12.16 | $12.85 | $12.03 | $12.84 | $12.53 | 2,557,220 |
| 2021-07-29 | $11.93 | $12.27 | $11.91 | $12.16 | $11.87 | 1,367,260 |
| 2021-07-28 | $12.36 | $12.42 | $11.79 | $11.84 | $11.56 | 1,948,600 |
| 2021-07-27 | $12.45 | $12.78 | $12.38 | $12.40 | $12.10 | 1,673,760 |
| 2021-07-26 | $12.70 | $13.05 | $12.31 | $12.50 | $12.20 | 2,407,180 |
| 2021-07-23 | $12.85 | $13.20 | $12.69 | $12.84 | $12.53 | 2,397,380 |
| 2021-07-22 | $12.96 | $13.09 | $12.75 | $12.94 | $12.63 | 2,555,940 |
| 2021-07-21 | $12.46 | $12.86 | $12.46 | $12.70 | $12.40 | 2,028,130 |
| 2021-07-20 | $12.38 | $12.41 | $12.20 | $12.38 | $12.08 | 1,032,810 |
| 2021-07-19 | $12.55 | $12.56 | $12.19 | $12.39 | $12.09 | 1,549,430 |
| 2021-07-16 | $12.54 | $12.73 | $12.52 | $12.55 | $12.25 | 1,399,980 |
| 2021-07-15 | $13.25 | $13.25 | $12.44 | $12.67 | $12.37 | 3,166,830 |
| 2021-07-14 | $13.25 | $13.26 | $13.08 | $13.16 | $12.85 | 1,776,980 |
| 2021-07-13 | $13.25 | $13.30 | $13.15 | $13.25 | $12.93 | 2,229,700 |
| 2021-07-12 | $13.05 | $13.33 | $13.00 | $13.19 | $12.87 | 3,058,490 |
| 2021-07-09 | $12.73 | $13.02 | $12.73 | $12.91 | $12.60 | 1,730,640 |
| 2021-07-08 | $13.21 | $13.26 | $12.75 | $12.83 | $12.52 | 3,049,280 |
| 2021-07-07 | $13.13 | $13.46 | $13.09 | $13.29 | $12.97 | 2,898,770 |
| 2021-07-06 | $13.30 | $13.33 | $12.93 | $13.11 | $12.80 | 1,837,910 |
| 2021-07-05 | $12.70 | $13.28 | $12.70 | $13.24 | $12.92 | 2,027,120 |
| 2021-07-02 | $12.93 | $13.09 | $12.71 | $12.82 | $12.51 | 2,007,830 |
| 2021-07-01 | $13.22 | $13.37 | $12.87 | $12.93 | $12.62 | 2,938,770 |
| 2021-06-30 | $12.82 | $13.20 | $12.82 | $13.20 | $12.88 | 2,164,700 |
| 2021-06-29 | $13.60 | $13.65 | $12.87 | $12.91 | $12.60 | 3,446,130 |
| 2021-06-28 | $13.01 | $13.38 | $12.85 | $13.36 | $13.04 | 3,551,280 |
| 2021-06-25 | $13.20 | $13.34 | $12.82 | $13.00 | $12.69 | 4,978,290 |
| 2021-06-24 | $13.61 | $13.82 | $13.13 | $13.26 | $12.94 | 4,169,790 |
| 2021-06-23 | $14.21 | $14.28 | $13.66 | $13.74 | $13.41 | 4,451,540 |
| 2021-06-22 | $13.76 | $14.44 | $13.61 | $14.33 | $13.99 | 5,990,740 |
| 2021-06-21 | $13.61 | $13.95 | $13.40 | $13.79 | $13.46 | 4,377,950 |
| 2021-06-18 | $13.66 | $14.28 | $13.51 | $13.87 | $13.54 | 6,053,740 |
| 2021-06-17 | $14.05 | $14.09 | $13.46 | $13.71 | $13.38 | 6,707,070 |
| 2021-06-16 | $14.36 | $14.63 | $13.60 | $14.18 | $13.84 | 9,294,380 |
| 2021-06-15 | $15.70 | $16.80 | $15.00 | $15.30 | $14.93 | 18,562,310 |
| 2021-06-14 | $15.19 | $15.19 | $15.19 | $15.19 | $14.83 | 0 |
| 2021-06-11 | $12.69 | $15.19 | $12.66 | $15.19 | $14.83 | 14,612,960 |
| 2021-06-10 | $12.46 | $12.73 | $12.38 | $12.66 | $12.36 | 2,039,920 |
| 2021-06-09 | $12.30 | $12.58 | $12.18 | $12.43 | $12.13 | 1,142,600 |
| 2021-06-08 | $12.12 | $12.25 | $12.03 | $12.23 | $11.94 | 714,600 |
| 2021-06-07 | $12.14 | $12.17 | $11.96 | $12.15 | $11.86 | 471,120 |
| 2021-06-04 | $12.06 | $12.15 | $11.98 | $12.06 | $11.77 | 423,900 |
| 2021-06-03 | $12.16 | $12.27 | $12.11 | $12.11 | $11.82 | 587,880 |
| 2021-06-02 | $12.12 | $12.20 | $12.02 | $12.12 | $11.83 | 943,020 |
| 2021-06-01 | $11.98 | $12.10 | $11.92 | $12.08 | $11.79 | 664,430 |
| 2021-05-31 | $11.95 | $11.99 | $11.85 | $11.98 | $11.69 | 455,070 |
| 2021-05-28 | $11.95 | $12.13 | $11.90 | $11.95 | $11.66 | 460,700 |
| 2021-05-27 | $11.92 | $12.04 | $11.91 | $11.95 | $11.66 | 453,400 |
| 2021-05-26 | $11.91 | $11.96 | $11.87 | $11.90 | $11.62 | 451,260 |
| 2021-05-25 | $11.84 | $11.93 | $11.74 | $11.91 | $11.63 | 449,880 |
| 2021-05-24 | $11.76 | $11.88 | $11.72 | $11.88 | $11.60 | 467,600 |
| 2021-05-21 | $11.65 | $11.77 | $11.63 | $11.76 | $11.48 | 272,990 |
| 2021-05-20 | $11.70 | $11.77 | $11.63 | $11.71 | $11.43 | 291,210 |
| 2021-05-19 | $11.70 | $11.76 | $11.65 | $11.73 | $11.45 | 347,320 |
| 2021-05-18 | $11.78 | $11.79 | $11.67 | $11.70 | $11.42 | 417,860 |
| 2021-05-17 | $11.94 | $12.04 | $11.78 | $11.85 | $11.57 | 496,180 |
| 2021-05-14 | $11.78 | $12.00 | $11.75 | $11.98 | $11.69 | 878,520 |
| 2021-05-13 | $11.88 | $11.92 | $11.78 | $11.80 | $11.52 | 348,640 |
| 2021-05-12 | $11.82 | $11.92 | $11.73 | $11.88 | $11.60 | 465,580 |
| 2021-05-11 | $11.72 | $11.92 | $11.72 | $11.81 | $11.53 | 350,760 |
| 2021-05-10 | $11.94 | $11.96 | $11.78 | $11.84 | $11.56 | 240,370 |
| 2021-05-07 | $11.83 | $11.95 | $11.74 | $11.87 | $11.59 | 286,100 |
| 2021-05-06 | $11.75 | $11.95 | $11.73 | $11.83 | $11.55 | 386,590 |
| 2021-05-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.47 | 0 |
| 2021-05-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.47 | 0 |
| 2021-04-30 | $11.88 | $11.91 | $11.63 | $11.75 | $11.47 | 636,020 |
| 2021-04-29 | $11.75 | $12.00 | $11.70 | $11.88 | $11.60 | 638,040 |
| 2021-04-28 | $12.40 | $12.40 | $11.71 | $11.93 | $11.42 | 781,660 |
| 2021-04-27 | $12.31 | $12.38 | $11.98 | $12.11 | $11.60 | 500,240 |
| 2021-04-26 | $12.51 | $12.60 | $12.26 | $12.26 | $11.74 | 785,570 |
| 2021-04-23 | $12.70 | $12.77 | $12.51 | $12.63 | $12.09 | 470,790 |
| 2021-04-22 | $12.59 | $12.95 | $12.59 | $12.71 | $12.17 | 946,110 |
| 2021-04-21 | $12.80 | $12.80 | $12.55 | $12.59 | $12.06 | 747,550 |
| 2021-04-20 | $12.92 | $12.94 | $12.69 | $12.73 | $12.19 | 870,720 |
| 2021-04-19 | $12.77 | $12.95 | $12.68 | $12.92 | $12.37 | 820,700 |
| 2021-04-16 | $12.40 | $12.82 | $12.32 | $12.77 | $12.23 | 996,940 |
| 2021-04-15 | $12.44 | $12.45 | $12.26 | $12.31 | $11.79 | 423,870 |
| 2021-04-14 | $12.23 | $12.47 | $12.19 | $12.40 | $11.87 | 395,380 |
| 2021-04-13 | $12.34 | $12.37 | $12.17 | $12.21 | $11.69 | 439,120 |
| 2021-04-12 | $12.69 | $12.76 | $12.26 | $12.28 | $11.76 | 1,177,760 |
| 2021-04-09 | $12.96 | $12.96 | $12.68 | $12.77 | $12.23 | 771,020 |
| 2021-04-08 | $13.03 | $13.04 | $12.87 | $12.89 | $12.34 | 888,780 |
| 2021-04-07 | $12.89 | $13.14 | $12.88 | $13.03 | $12.48 | 730,160 |
| 2021-04-06 | $12.86 | $13.03 | $12.75 | $13.02 | $12.47 | 817,000 |
| 2021-04-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.31 | 0 |
| 2021-04-02 | $12.85 | $12.88 | $12.71 | $12.86 | $12.31 | 657,380 |
| 2021-04-01 | $12.91 | $13.09 | $12.74 | $12.80 | $12.26 | 1,106,370 |
| 2021-03-31 | $13.30 | $13.30 | $12.77 | $12.98 | $12.43 | 1,881,510 |
| 2021-03-30 | $13.28 | $13.45 | $13.23 | $13.42 | $12.85 | 870,010 |
| 2021-03-29 | $13.33 | $13.47 | $13.11 | $13.38 | $12.81 | 1,701,010 |
| 2021-03-26 | $12.93 | $13.25 | $12.93 | $13.23 | $12.67 | 1,006,000 |
| 2021-03-25 | $12.93 | $13.38 | $12.93 | $13.11 | $12.55 | 1,149,080 |
| 2021-03-24 | $12.90 | $13.11 | $12.89 | $13.01 | $12.46 | 619,320 |
| 2021-03-23 | $13.29 | $13.29 | $12.92 | $13.01 | $12.46 | 996,620 |
| 2021-03-22 | $13.02 | $13.20 | $12.82 | $13.18 | $12.62 | 1,151,270 |
| 2021-03-19 | $12.65 | $13.02 | $12.65 | $12.85 | $12.30 | 876,660 |
| 2021-03-18 | $13.03 | $13.03 | $12.70 | $12.71 | $12.17 | 702,340 |
| 2021-03-17 | $12.95 | $13.05 | $12.80 | $12.93 | $12.38 | 701,540 |
| 2021-03-16 | $12.60 | $12.92 | $12.60 | $12.89 | $12.34 | 847,180 |
| 2021-03-15 | $12.58 | $12.70 | $12.47 | $12.55 | $12.02 | 404,520 |
| 2021-03-12 | $12.75 | $12.79 | $12.52 | $12.60 | $12.07 | 547,460 |
| 2021-03-11 | $12.46 | $12.69 | $12.41 | $12.69 | $12.15 | 683,780 |
| 2021-03-10 | $12.70 | $12.82 | $12.50 | $12.57 | $12.04 | 620,200 |
| 2021-03-09 | $12.80 | $13.16 | $12.35 | $12.61 | $12.07 | 1,505,440 |
| 2021-03-08 | $13.07 | $13.26 | $12.78 | $12.80 | $12.26 | 987,180 |
| 2021-03-05 | $12.85 | $13.03 | $12.79 | $12.96 | $12.41 | 827,360 |
| 2021-03-04 | $12.81 | $12.92 | $12.72 | $12.81 | $12.27 | 1,149,700 |
| 2021-03-03 | $12.70 | $12.89 | $12.66 | $12.83 | $12.29 | 843,980 |
| 2021-03-02 | $12.79 | $12.95 | $12.63 | $12.80 | $12.26 | 790,840 |
| 2021-03-01 | $12.66 | $12.96 | $12.61 | $12.78 | $12.24 | 1,052,890 |
| 2021-02-26 | $12.20 | $12.66 | $12.15 | $12.58 | $12.05 | 679,510 |
| 2021-02-25 | $12.57 | $12.64 | $12.23 | $12.34 | $11.82 | 730,340 |
| 2021-02-24 | $12.42 | $12.74 | $12.31 | $12.58 | $12.05 | 790,100 |
| 2021-02-23 | $12.49 | $12.60 | $12.40 | $12.42 | $11.89 | 651,680 |
| 2021-02-22 | $12.46 | $12.81 | $12.46 | $12.49 | $11.96 | 1,081,440 |
| 2021-02-19 | $12.18 | $12.45 | $12.09 | $12.43 | $11.90 | 744,320 |
| 2021-02-18 | $12.10 | $12.22 | $11.92 | $12.12 | $11.61 | 675,830 |
| 2021-02-17 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2021-02-16 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2021-02-15 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2021-02-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2021-02-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2021-02-10 | $11.59 | $11.97 | $11.53 | $11.89 | $11.39 | 711,720 |
| 2021-02-09 | $11.35 | $11.65 | $11.19 | $11.59 | $11.10 | 545,680 |
| 2021-02-08 | $11.34 | $11.39 | $11.06 | $11.26 | $10.78 | 574,200 |
| 2021-02-05 | $11.52 | $11.68 | $11.33 | $11.34 | $10.86 | 717,720 |
| 2021-02-04 | $11.69 | $11.88 | $11.41 | $11.52 | $11.03 | 883,620 |
| 2021-02-03 | $12.21 | $12.23 | $11.63 | $11.69 | $11.19 | 935,060 |
| 2021-02-02 | $12.19 | $12.30 | $12.13 | $12.21 | $11.69 | 507,160 |
| 2021-02-01 | $12.24 | $12.31 | $11.95 | $12.22 | $11.70 | 443,590 |
| 2021-01-29 | $12.51 | $12.54 | $12.06 | $12.24 | $11.72 | 801,720 |
| 2021-01-28 | $12.39 | $12.71 | $12.25 | $12.51 | $11.98 | 796,920 |
| 2021-01-27 | $12.30 | $12.53 | $12.18 | $12.47 | $11.94 | 638,380 |
| 2021-01-26 | $12.30 | $12.63 | $12.15 | $12.30 | $11.78 | 884,380 |
| 2021-01-25 | $12.75 | $12.75 | $12.32 | $12.39 | $11.86 | 1,370,920 |
| 2021-01-22 | $13.11 | $13.11 | $12.61 | $12.67 | $12.13 | 1,149,960 |
| 2021-01-21 | $13.07 | $13.24 | $13.07 | $13.09 | $12.53 | 713,820 |
| 2021-01-20 | $13.01 | $13.29 | $12.96 | $13.18 | $12.62 | 635,300 |
| 2021-01-19 | $13.28 | $13.28 | $13.09 | $13.11 | $12.55 | 852,440 |
| 2021-01-18 | $12.92 | $13.31 | $12.88 | $13.20 | $12.64 | 1,127,700 |
| 2021-01-15 | $12.73 | $13.02 | $12.66 | $12.92 | $12.37 | 1,279,020 |
| 2021-01-14 | $12.39 | $12.84 | $12.39 | $12.73 | $12.19 | 1,096,350 |
| 2021-01-13 | $12.45 | $12.50 | $12.26 | $12.49 | $11.96 | 985,200 |
| 2021-01-12 | $12.53 | $12.78 | $12.48 | $12.57 | $12.04 | 922,140 |
| 2021-01-11 | $12.90 | $12.92 | $12.36 | $12.53 | $12.00 | 1,235,260 |
| 2021-01-08 | $12.58 | $12.85 | $12.22 | $12.63 | $12.09 | 1,094,620 |
| 2021-01-07 | $13.19 | $13.27 | $12.53 | $12.58 | $12.05 | 1,761,140 |
| 2021-01-06 | $13.66 | $13.70 | $13.20 | $13.31 | $12.75 | 1,286,970 |
| 2021-01-05 | $13.58 | $13.67 | $13.40 | $13.67 | $13.09 | 1,352,940 |
| 2021-01-04 | $13.21 | $13.64 | $13.21 | $13.60 | $13.02 | 1,115,120 |
| 2021-01-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.75 | 0 |
| 2020-12-31 | $12.85 | $13.34 | $12.85 | $13.32 | $12.75 | 852,380 |
| 2020-12-30 | $12.84 | $13.04 | $12.78 | $12.95 | $12.40 | 825,970 |
| 2020-12-29 | $12.81 | $13.07 | $12.71 | $12.83 | $12.29 | 789,880 |
| 2020-12-28 | $13.20 | $13.20 | $12.67 | $12.72 | $12.18 | 1,356,070 |
| 2020-12-25 | $13.09 | $13.33 | $12.97 | $13.13 | $12.57 | 1,001,180 |
| 2020-12-24 | $13.28 | $13.35 | $12.99 | $13.10 | $12.54 | 985,420 |
| 2020-12-23 | $13.22 | $13.43 | $13.19 | $13.32 | $12.75 | 1,117,340 |
| 2020-12-22 | $13.72 | $13.72 | $13.27 | $13.33 | $12.76 | 1,023,570 |
| 2020-12-21 | $13.69 | $13.80 | $13.59 | $13.70 | $13.12 | 746,500 |
| 2020-12-18 | $13.98 | $14.06 | $13.61 | $13.64 | $13.06 | 893,920 |
| 2020-12-17 | $13.85 | $14.00 | $13.30 | $13.98 | $13.39 | 1,346,170 |
| 2020-12-16 | $14.16 | $14.27 | $13.83 | $13.86 | $13.27 | 773,780 |
| 2020-12-15 | $14.25 | $14.36 | $14.08 | $14.24 | $13.64 | 458,480 |
| 2020-12-14 | $14.03 | $14.30 | $13.87 | $14.26 | $13.65 | 615,500 |
| 2020-12-11 | $14.54 | $14.54 | $13.85 | $14.03 | $13.43 | 1,220,400 |
| 2020-12-10 | $14.42 | $14.64 | $14.29 | $14.43 | $13.82 | 714,400 |
| 2020-12-09 | $14.95 | $14.96 | $14.38 | $14.41 | $13.80 | 1,282,900 |
| 2020-12-08 | $14.79 | $14.98 | $14.74 | $14.95 | $14.32 | 550,310 |
| 2020-12-07 | $15.09 | $15.16 | $14.76 | $14.79 | $14.16 | 874,000 |
| 2020-12-04 | $15.00 | $15.14 | $14.90 | $15.09 | $14.45 | 814,470 |
| 2020-12-03 | $14.75 | $15.28 | $14.72 | $14.95 | $14.32 | 1,407,960 |
| 2020-12-02 | $14.65 | $14.98 | $14.65 | $14.87 | $14.24 | 912,820 |
| 2020-12-01 | $14.75 | $14.87 | $14.51 | $14.79 | $14.16 | 1,683,520 |
| 2020-11-30 | $14.68 | $14.84 | $14.62 | $14.65 | $14.03 | 799,340 |
| 2020-11-27 | $14.60 | $14.78 | $14.45 | $14.68 | $14.06 | 882,500 |
| 2020-11-26 | $15.07 | $15.07 | $14.53 | $14.57 | $13.95 | 1,643,210 |
| 2020-11-25 | $15.25 | $15.32 | $15.00 | $15.00 | $14.36 | 1,166,660 |
| 2020-11-24 | $15.09 | $15.35 | $15.07 | $15.29 | $14.64 | 1,258,540 |
| 2020-11-23 | $15.28 | $15.32 | $15.01 | $15.09 | $14.45 | 1,506,710 |
| 2020-11-20 | $15.34 | $15.43 | $15.22 | $15.24 | $14.59 | 1,005,750 |
| 2020-11-19 | $15.25 | $15.38 | $15.07 | $15.35 | $14.70 | 1,076,240 |
| 2020-11-18 | $15.06 | $15.25 | $15.01 | $15.25 | $14.60 | 1,019,490 |
| 2020-11-17 | $15.22 | $15.25 | $14.93 | $15.06 | $14.42 | 1,312,850 |
| 2020-11-16 | $15.18 | $15.33 | $15.03 | $15.22 | $14.57 | 1,194,470 |
| 2020-11-13 | $15.05 | $15.24 | $14.91 | $15.15 | $14.51 | 1,206,880 |
| 2020-11-12 | $15.33 | $15.38 | $15.10 | $15.16 | $14.52 | 1,238,090 |
| 2020-11-11 | $15.70 | $15.71 | $15.23 | $15.24 | $14.59 | 2,335,770 |
| 2020-11-10 | $16.03 | $16.15 | $15.62 | $15.67 | $15.01 | 2,173,470 |
| 2020-11-09 | $15.86 | $16.24 | $15.86 | $16.02 | $15.34 | 3,107,180 |
| 2020-11-06 | $16.15 | $16.22 | $15.70 | $15.81 | $15.14 | 2,545,410 |
| 2020-11-05 | $16.29 | $16.29 | $15.93 | $16.16 | $15.47 | 3,078,550 |
| 2020-11-04 | $16.00 | $16.36 | $15.90 | $16.19 | $15.50 | 3,798,690 |
| 2020-11-03 | $15.70 | $16.04 | $15.55 | $16.00 | $15.32 | 3,212,810 |
| 2020-11-02 | $15.43 | $15.85 | $15.35 | $15.75 | $15.08 | 3,622,250 |
| 2020-10-30 | $15.98 | $16.14 | $15.29 | $15.37 | $14.72 | 3,446,540 |
| 2020-10-29 | $15.56 | $16.13 | $15.52 | $16.06 | $15.38 | 4,360,390 |
| 2020-10-28 | $15.44 | $15.71 | $15.10 | $15.65 | $14.99 | 2,801,570 |
| 2020-10-27 | $15.21 | $15.41 | $15.08 | $15.35 | $14.70 | 1,990,910 |
| 2020-10-26 | $15.11 | $15.48 | $14.86 | $15.33 | $14.68 | 2,343,780 |
| 2020-10-23 | $15.28 | $15.39 | $15.06 | $15.08 | $14.44 | 2,362,070 |
| 2020-10-22 | $15.07 | $15.33 | $14.89 | $15.20 | $14.56 | 2,324,920 |
| 2020-10-21 | $15.87 | $15.90 | $15.02 | $15.17 | $14.53 | 4,952,080 |
| 2020-10-20 | $15.48 | $15.88 | $15.22 | $15.88 | $15.21 | 2,831,280 |
| 2020-10-19 | $15.60 | $15.73 | $15.36 | $15.42 | $14.77 | 2,270,100 |
| 2020-10-16 | $15.69 | $15.92 | $15.38 | $15.56 | $14.90 | 2,725,540 |
| 2020-10-15 | $16.19 | $16.34 | $15.60 | $15.64 | $14.98 | 4,238,750 |
| 2020-10-14 | $16.37 | $16.84 | $16.08 | $16.16 | $15.47 | 4,152,420 |
| 2020-10-13 | $16.90 | $16.90 | $16.20 | $16.45 | $15.75 | 5,354,320 |
| 2020-10-12 | $16.23 | $17.04 | $16.13 | $17.04 | $16.32 | 5,686,290 |
| 2020-10-09 | $16.45 | $16.90 | $16.43 | $16.73 | $16.02 | 1,390,470 |
| 2020-10-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-10-07 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-10-06 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-10-05 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-10-02 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-10-01 | $16.15 | $16.15 | $16.15 | $16.15 | $15.46 | 0 |
| 2020-09-30 | $16.35 | $16.50 | $15.98 | $16.15 | $15.46 | 1,278,440 |
| 2020-09-29 | $16.08 | $16.46 | $15.96 | $16.26 | $15.57 | 961,280 |
| 2020-09-28 | $16.32 | $16.49 | $15.96 | $16.06 | $15.38 | 1,022,800 |
| 2020-09-25 | $16.72 | $16.82 | $16.23 | $16.40 | $15.70 | 1,504,850 |
| 2020-09-24 | $17.28 | $17.35 | $16.61 | $16.62 | $15.91 | 1,900,860 |
| 2020-09-23 | $17.38 | $17.72 | $17.26 | $17.46 | $16.72 | 1,143,710 |
| 2020-09-22 | $17.78 | $17.78 | $17.28 | $17.28 | $16.55 | 1,250,000 |
| 2020-09-21 | $18.00 | $18.28 | $17.74 | $17.85 | $17.09 | 1,403,090 |
| 2020-09-18 | $18.05 | $18.12 | $17.55 | $17.87 | $17.11 | 1,749,680 |
| 2020-09-17 | $18.04 | $18.26 | $17.73 | $18.01 | $17.25 | 1,971,530 |
| 2020-09-16 | $18.30 | $18.53 | $17.74 | $18.00 | $17.24 | 1,624,020 |
| 2020-09-15 | $18.05 | $18.71 | $17.84 | $18.16 | $17.39 | 2,291,380 |
| 2020-09-14 | $17.95 | $18.80 | $17.62 | $18.17 | $17.40 | 3,288,840 |
| 2020-09-11 | $17.00 | $17.81 | $16.81 | $17.72 | $16.97 | 2,448,130 |
| 2020-09-10 | $18.12 | $18.12 | $17.00 | $17.18 | $16.45 | 3,715,550 |
| 2020-09-09 | $18.91 | $19.38 | $17.90 | $17.95 | $17.19 | 3,991,050 |
| 2020-09-08 | $19.29 | $19.57 | $18.77 | $19.18 | $18.37 | 2,740,850 |
| 2020-09-07 | $19.84 | $20.20 | $19.06 | $19.06 | $18.25 | 3,069,800 |
| 2020-09-04 | $19.61 | $20.14 | $19.00 | $19.84 | $19.00 | 5,177,780 |
| 2020-09-03 | $19.97 | $20.68 | $19.69 | $19.77 | $18.93 | 5,784,410 |
| 2020-09-02 | $18.76 | $19.99 | $18.64 | $19.67 | $18.84 | 5,127,500 |
| 2020-09-01 | $18.22 | $19.11 | $18.12 | $18.58 | $17.79 | 3,245,190 |
| 2020-08-31 | $18.34 | $18.79 | $18.13 | $18.33 | $17.55 | 2,931,390 |
| 2020-08-28 | $17.65 | $18.55 | $17.50 | $17.95 | $17.19 | 2,865,020 |
| 2020-08-27 | $16.89 | $17.84 | $16.80 | $17.64 | $16.89 | 2,134,910 |
| 2020-08-26 | $17.50 | $18.11 | $16.94 | $17.15 | $16.42 | 2,528,930 |
| 2020-08-25 | $17.22 | $17.96 | $17.05 | $17.66 | $16.91 | 2,361,030 |
| 2020-08-24 | $17.20 | $17.29 | $16.58 | $17.20 | $16.47 | 1,805,860 |
| 2020-08-21 | $16.64 | $17.25 | $16.59 | $17.02 | $16.30 | 1,713,120 |
| 2020-08-20 | $16.53 | $16.83 | $16.20 | $16.57 | $15.87 | 1,818,560 |
| 2020-08-19 | $17.17 | $17.22 | $16.47 | $16.53 | $15.83 | 1,928,560 |
| 2020-08-18 | $17.15 | $17.63 | $16.98 | $17.14 | $16.41 | 2,158,250 |
| 2020-08-17 | $17.09 | $17.23 | $16.60 | $16.97 | $16.25 | 2,156,640 |
| 2020-08-14 | $16.55 | $17.00 | $16.13 | $16.93 | $16.21 | 1,704,920 |
| 2020-08-13 | $16.80 | $16.87 | $16.31 | $16.65 | $15.94 | 1,380,840 |
| 2020-08-12 | $17.15 | $17.18 | $16.18 | $16.61 | $15.91 | 2,165,270 |
| 2020-08-11 | $17.30 | $17.70 | $17.10 | $17.15 | $16.42 | 1,832,940 |
| 2020-08-10 | $17.00 | $17.71 | $16.98 | $17.31 | $16.58 | 1,956,480 |
| 2020-08-07 | $17.70 | $17.88 | $16.77 | $17.08 | $16.36 | 2,856,300 |
| 2020-08-06 | $18.05 | $18.27 | $17.56 | $17.86 | $17.10 | 2,159,010 |
| 2020-08-05 | $17.78 | $18.35 | $17.53 | $18.28 | $17.50 | 2,639,500 |
| 2020-08-04 | $18.81 | $18.83 | $17.76 | $17.86 | $17.10 | 3,214,080 |
| 2020-08-03 | $18.40 | $18.84 | $18.00 | $18.48 | $17.70 | 4,743,930 |
| 2020-07-31 | $18.37 | $19.55 | $17.84 | $18.40 | $17.62 | 5,683,100 |
| 2020-07-30 | $18.46 | $19.58 | $18.44 | $18.70 | $17.91 | 6,129,710 |
| 2020-07-29 | $16.95 | $18.43 | $16.68 | $18.43 | $17.65 | 4,275,580 |
| 2020-07-28 | $16.65 | $17.44 | $16.36 | $16.75 | $16.04 | 1,679,490 |
| 2020-07-27 | $17.03 | $18.18 | $16.18 | $16.43 | $15.73 | 3,128,370 |
| 2020-07-24 | $16.70 | $17.64 | $16.50 | $16.97 | $16.25 | 3,960,830 |
| 2020-07-23 | $17.20 | $17.44 | $16.50 | $17.23 | $16.50 | 2,864,990 |
| 2020-07-22 | $17.67 | $17.88 | $17.07 | $17.21 | $16.48 | 3,139,200 |
| 2020-07-21 | $16.39 | $17.80 | $16.33 | $17.69 | $16.94 | 3,987,960 |
| 2020-07-20 | $15.81 | $16.63 | $15.80 | $16.44 | $15.74 | 2,585,340 |
| 2020-07-17 | $15.75 | $16.05 | $15.30 | $15.81 | $15.14 | 2,579,710 |
| 2020-07-16 | $16.20 | $16.54 | $15.64 | $15.66 | $15.00 | 3,246,420 |
| 2020-07-15 | $16.94 | $16.98 | $15.88 | $16.02 | $15.34 | 3,270,030 |
| 2020-07-14 | $16.75 | $17.20 | $16.35 | $16.75 | $16.04 | 2,817,080 |
| 2020-07-13 | $16.60 | $17.25 | $16.47 | $16.83 | $16.12 | 3,040,240 |
| 2020-07-10 | $15.91 | $17.09 | $15.86 | $16.51 | $15.81 | 3,978,980 |
| 2020-07-09 | $15.64 | $16.20 | $15.50 | $15.98 | $15.30 | 3,353,670 |
| 2020-07-08 | $15.14 | $15.95 | $15.10 | $15.68 | $15.01 | 3,891,600 |
| 2020-07-07 | $15.01 | $15.65 | $15.01 | $15.19 | $14.55 | 5,457,650 |
| 2020-07-06 | $14.62 | $15.19 | $14.50 | $15.09 | $14.45 | 8,145,880 |
| 2020-07-03 | $15.00 | $15.07 | $14.32 | $14.61 | $13.99 | 11,538,240 |
| 2020-07-02 | $13.45 | $13.73 | $13.40 | $13.70 | $13.12 | 1,893,080 |
| 2020-07-01 | $13.95 | $13.99 | $13.38 | $13.46 | $12.89 | 3,311,380 |
| 2020-06-30 | $13.60 | $13.95 | $13.46 | $13.92 | $13.33 | 2,456,210 |
| 2020-06-29 | $13.52 | $13.59 | $13.36 | $13.48 | $12.91 | 1,172,820 |
| 2020-06-26 | $13.49 | $13.49 | $13.49 | $13.49 | $12.92 | 0 |
| 2020-06-25 | $13.49 | $13.49 | $13.49 | $13.49 | $12.92 | 0 |
| 2020-06-24 | $13.60 | $13.65 | $13.30 | $13.49 | $12.92 | 1,129,060 |
| 2020-06-23 | $13.62 | $13.76 | $13.46 | $13.58 | $13.00 | 1,394,780 |
| 2020-06-22 | $13.57 | $13.66 | $13.45 | $13.61 | $13.03 | 1,464,000 |
| 2020-06-19 | $13.51 | $13.57 | $13.36 | $13.52 | $12.95 | 1,201,840 |
| 2020-06-18 | $13.55 | $13.58 | $13.35 | $13.54 | $12.97 | 1,233,980 |
| 2020-06-17 | $13.47 | $13.58 | $13.28 | $13.54 | $12.97 | 1,919,060 |
| 2020-06-16 | $13.15 | $13.41 | $13.10 | $13.40 | $12.83 | 1,744,720 |
| 2020-06-15 | $13.07 | $13.27 | $12.93 | $13.04 | $12.49 | 1,742,610 |
| 2020-06-12 | $13.00 | $13.23 | $12.93 | $13.18 | $12.62 | 1,395,680 |
| 2020-06-11 | $13.35 | $13.60 | $13.18 | $13.21 | $12.65 | 1,962,120 |
| 2020-06-10 | $13.26 | $13.43 | $13.03 | $13.39 | $12.82 | 1,819,540 |
| 2020-06-09 | $13.38 | $13.44 | $13.20 | $13.23 | $12.67 | 1,858,990 |
| 2020-06-08 | $13.29 | $13.56 | $13.20 | $13.37 | $12.80 | 2,218,600 |
| 2020-06-05 | $13.22 | $13.22 | $13.03 | $13.18 | $12.62 | 1,163,810 |
| 2020-06-04 | $13.05 | $13.38 | $13.05 | $13.18 | $12.62 | 1,839,820 |
| 2020-06-03 | $13.11 | $13.20 | $13.02 | $13.02 | $12.47 | 1,502,420 |
| 2020-06-02 | $13.00 | $13.19 | $12.98 | $13.11 | $12.55 | 1,731,620 |
| 2020-06-01 | $12.68 | $13.09 | $12.68 | $13.00 | $12.45 | 1,967,710 |
| 2020-05-29 | $12.59 | $12.85 | $12.53 | $12.67 | $12.13 | 1,329,540 |
| 2020-05-28 | $12.82 | $12.87 | $12.49 | $12.62 | $12.08 | 1,262,940 |
| 2020-05-27 | $12.96 | $12.96 | $12.75 | $12.76 | $12.22 | 1,203,080 |
| 2020-05-26 | $12.88 | $12.97 | $12.75 | $12.94 | $12.39 | 2,109,570 |
| 2020-05-25 | $12.66 | $12.82 | $12.60 | $12.78 | $12.24 | 1,459,260 |
| 2020-05-22 | $12.61 | $12.82 | $12.45 | $12.66 | $12.12 | 2,150,720 |
| 2020-05-21 | $12.88 | $12.93 | $12.55 | $12.59 | $12.06 | 2,661,530 |
| 2020-05-20 | $13.35 | $13.35 | $12.89 | $12.93 | $12.19 | 3,259,120 |
| 2020-05-19 | $13.42 | $13.49 | $13.19 | $13.39 | $12.62 | 2,449,700 |
| 2020-05-18 | $13.88 | $13.89 | $13.18 | $13.34 | $12.57 | 4,229,530 |
| 2020-05-15 | $13.79 | $14.10 | $13.69 | $13.91 | $13.11 | 4,580,200 |
| 2020-05-14 | $13.86 | $14.11 | $13.68 | $13.69 | $12.90 | 3,948,890 |
| 2020-05-13 | $14.28 | $14.28 | $13.70 | $14.01 | $13.21 | 5,977,620 |
| 2020-05-12 | $13.99 | $15.18 | $13.99 | $14.67 | $13.83 | 9,487,600 |
| 2020-05-11 | $14.70 | $15.50 | $13.98 | $14.34 | $13.52 | 13,110,390 |
| 2020-05-08 | $14.56 | $14.56 | $14.56 | $14.56 | $13.72 | 2,215,270 |
| 2020-05-07 | $13.40 | $13.55 | $13.20 | $13.24 | $12.48 | 1,884,250 |
| 2020-05-06 | $13.16 | $13.48 | $13.06 | $13.40 | $12.63 | 2,530,420 |
| 2020-05-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.46 | 0 |
| 2020-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $12.46 | 0 |
| 2020-05-01 | $13.22 | $13.22 | $13.22 | $13.22 | $12.46 | 0 |
| 2020-04-30 | $12.73 | $13.32 | $12.73 | $13.22 | $12.46 | 2,531,350 |
| 2020-04-29 | $12.66 | $12.93 | $12.52 | $12.73 | $12.00 | 1,572,450 |
| 2020-04-28 | $12.92 | $12.92 | $12.11 | $12.69 | $11.96 | 2,200,750 |
| 2020-04-27 | $12.95 | $13.00 | $12.73 | $12.84 | $12.10 | 1,358,160 |
| 2020-04-24 | $13.15 | $13.20 | $12.78 | $12.84 | $12.10 | 2,118,820 |
| 2020-04-23 | $13.42 | $13.47 | $13.16 | $13.16 | $12.40 | 2,185,270 |
| 2020-04-22 | $13.09 | $13.35 | $13.05 | $13.29 | $12.53 | 1,679,400 |
| 2020-04-21 | $13.20 | $13.55 | $13.05 | $13.22 | $12.46 | 2,477,790 |
| 2020-04-20 | $13.23 | $13.44 | $13.04 | $13.35 | $12.58 | 3,055,810 |
| 2020-04-17 | $12.79 | $13.22 | $12.79 | $13.17 | $12.41 | 3,958,490 |
| 2020-04-16 | $13.04 | $13.08 | $12.73 | $12.84 | $12.10 | 5,415,900 |
| 2020-04-15 | $12.84 | $14.07 | $12.79 | $13.33 | $12.56 | 6,344,660 |
| 2020-04-14 | $12.70 | $12.91 | $12.69 | $12.79 | $12.06 | 1,311,620 |
| 2020-04-13 | $12.78 | $12.99 | $12.70 | $12.78 | $12.05 | 1,339,510 |
| 2020-04-10 | $13.05 | $13.23 | $12.73 | $12.82 | $12.08 | 2,166,750 |
| 2020-04-09 | $12.69 | $13.33 | $12.68 | $12.95 | $12.21 | 3,355,040 |
| 2020-04-08 | $12.60 | $12.79 | $12.54 | $12.69 | $11.96 | 1,447,400 |
| 2020-04-07 | $12.54 | $12.75 | $12.54 | $12.66 | $11.93 | 2,150,240 |
| 2020-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $11.69 | 0 |
| 2020-04-03 | $12.37 | $12.68 | $12.35 | $12.40 | $11.69 | 1,765,700 |
| 2020-04-02 | $12.06 | $12.41 | $12.06 | $12.41 | $11.70 | 1,625,400 |
| 2020-04-01 | $12.30 | $12.41 | $12.11 | $12.13 | $11.43 | 1,515,290 |
| 2020-03-31 | $11.99 | $12.12 | $11.87 | $12.06 | $11.37 | 1,696,050 |
| 2020-03-30 | $12.01 | $12.06 | $11.13 | $11.90 | $11.22 | 1,970,320 |
| 2020-03-27 | $12.30 | $12.50 | $12.18 | $12.20 | $11.50 | 1,532,440 |
| 2020-03-26 | $12.26 | $12.37 | $12.09 | $12.11 | $11.41 | 1,559,560 |
| 2020-03-25 | $12.40 | $12.44 | $12.19 | $12.32 | $11.61 | 1,566,730 |
| 2020-03-24 | $11.90 | $12.16 | $11.82 | $12.13 | $11.43 | 2,536,370 |
| 2020-03-23 | $11.88 | $12.06 | $11.60 | $11.69 | $11.02 | 1,657,820 |
| 2020-03-20 | $12.28 | $12.28 | $11.96 | $12.20 | $11.50 | 1,643,410 |
| 2020-03-19 | $11.90 | $12.10 | $11.62 | $12.10 | $11.41 | 1,717,900 |
| 2020-03-18 | $12.20 | $12.38 | $11.86 | $11.90 | $11.22 | 2,138,700 |
| 2020-03-17 | $12.30 | $12.37 | $11.75 | $12.12 | $11.42 | 2,166,560 |
| 2020-03-16 | $12.90 | $12.95 | $12.05 | $12.12 | $11.42 | 3,216,600 |
| 2020-03-13 | $12.52 | $12.96 | $12.31 | $12.77 | $12.04 | 2,918,420 |
| 2020-03-12 | $13.31 | $13.43 | $12.86 | $13.07 | $12.32 | 2,980,100 |
| 2020-03-11 | $13.60 | $13.96 | $13.20 | $13.53 | $12.75 | 3,464,460 |
| 2020-03-10 | $12.96 | $13.65 | $12.77 | $13.62 | $12.84 | 3,362,280 |
| 2020-03-09 | $13.43 | $13.55 | $12.96 | $13.02 | $12.27 | 2,863,600 |
| 2020-03-06 | $13.76 | $13.95 | $13.57 | $13.61 | $12.83 | 2,598,620 |
| 2020-03-05 | $14.20 | $14.28 | $13.85 | $13.96 | $13.16 | 4,040,620 |
| 2020-03-04 | $13.22 | $14.50 | $13.22 | $14.12 | $13.31 | 5,865,190 |
| 2020-03-03 | $13.61 | $13.87 | $13.24 | $13.40 | $12.63 | 3,261,630 |
| 2020-03-02 | $12.92 | $13.51 | $12.77 | $13.39 | $12.62 | 3,191,650 |
| 2020-02-28 | $13.26 | $13.48 | $12.56 | $12.73 | $12.00 | 4,030,990 |
| 2020-02-27 | $13.53 | $13.77 | $13.32 | $13.65 | $12.87 | 2,439,160 |
| 2020-02-26 | $13.53 | $13.98 | $13.30 | $13.56 | $12.78 | 3,115,650 |
| 2020-02-25 | $13.65 | $13.90 | $12.87 | $13.68 | $12.89 | 3,970,130 |
| 2020-02-24 | $13.56 | $14.14 | $13.41 | $13.98 | $13.18 | 4,268,110 |
| 2020-02-21 | $13.45 | $13.86 | $13.45 | $13.66 | $12.88 | 3,227,780 |
| 2020-02-20 | $12.92 | $13.46 | $12.92 | $13.45 | $12.68 | 2,587,510 |
| 2020-02-19 | $12.79 | $13.35 | $12.79 | $13.04 | $12.29 | 2,758,450 |
| 2020-02-18 | $12.78 | $12.97 | $12.61 | $12.92 | $12.18 | 2,628,790 |
| 2020-02-17 | $12.42 | $12.75 | $12.41 | $12.71 | $11.98 | 1,941,770 |
| 2020-02-14 | $12.36 | $12.50 | $12.21 | $12.37 | $11.66 | 1,792,040 |
| 2020-02-13 | $12.49 | $12.65 | $12.16 | $12.36 | $11.65 | 1,569,340 |
| 2020-02-12 | $12.03 | $12.51 | $12.03 | $12.45 | $11.74 | 2,099,420 |
| 2020-02-11 | $12.38 | $12.48 | $12.19 | $12.20 | $11.50 | 1,745,040 |
| 2020-02-10 | $12.11 | $12.42 | $11.95 | $12.36 | $11.65 | 1,886,020 |
| 2020-02-07 | $12.06 | $12.24 | $11.82 | $12.11 | $11.41 | 2,488,930 |
| 2020-02-06 | $11.78 | $12.21 | $11.73 | $12.00 | $11.31 | 2,545,050 |
| 2020-02-05 | $11.42 | $12.07 | $11.32 | $11.83 | $11.15 | 3,033,300 |
| 2020-02-04 | $10.58 | $11.53 | $10.58 | $11.32 | $10.67 | 3,400,160 |
| 2020-02-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.03 | 330,200 |
| 2020-01-31 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.25 | 0 |
| 2020-01-23 | $13.63 | $13.63 | $12.81 | $13.00 | $12.25 | 2,887,200 |
| 2020-01-22 | $13.50 | $13.65 | $13.06 | $13.53 | $12.75 | 2,198,760 |
| 2020-01-21 | $13.91 | $13.91 | $13.60 | $13.61 | $12.83 | 1,888,800 |
| 2020-01-20 | $13.69 | $14.04 | $13.69 | $13.91 | $13.11 | 2,024,080 |
| 2020-01-17 | $13.89 | $13.96 | $13.65 | $13.77 | $12.98 | 1,914,310 |
| 2020-01-16 | $13.97 | $14.23 | $13.74 | $13.88 | $13.08 | 1,834,900 |
| 2020-01-15 | $14.14 | $14.47 | $13.85 | $13.97 | $13.17 | 2,885,260 |
| 2020-01-14 | $14.18 | $14.39 | $14.00 | $14.29 | $13.47 | 3,276,450 |
| 2020-01-13 | $13.73 | $14.20 | $13.69 | $14.15 | $13.34 | 3,549,120 |
| 2020-01-10 | $13.94 | $13.94 | $13.63 | $13.71 | $12.92 | 1,828,120 |
| 2020-01-09 | $13.71 | $13.84 | $13.60 | $13.81 | $13.02 | 2,427,720 |
| 2020-01-08 | $13.97 | $13.98 | $13.51 | $13.56 | $12.78 | 3,046,220 |
| 2020-01-07 | $14.00 | $14.16 | $13.86 | $13.96 | $13.16 | 3,528,950 |
| 2020-01-06 | $13.56 | $14.20 | $13.43 | $13.85 | $13.06 | 4,661,280 |
| 2020-01-03 | $14.06 | $14.30 | $13.75 | $13.80 | $13.01 | 6,399,060 |
| 2020-01-02 | $13.58 | $13.73 | $13.32 | $13.64 | $12.86 | 4,514,780 |
| 2020-01-01 | $13.46 | $13.46 | $13.46 | $13.46 | $12.69 | 0 |
| 2019-12-31 | $13.40 | $13.47 | $13.21 | $13.46 | $12.69 | 2,572,540 |
| 2019-12-30 | $13.00 | $13.45 | $13.00 | $13.40 | $12.63 | 3,577,500 |
| 2019-12-27 | $13.30 | $13.50 | $13.00 | $13.06 | $12.31 | 3,896,440 |
| 2019-12-26 | $12.53 | $13.42 | $12.51 | $13.40 | $12.63 | 4,528,630 |
| 2019-12-25 | $12.58 | $12.71 | $12.49 | $12.55 | $11.83 | 1,708,720 |
| 2019-12-24 | $12.60 | $12.88 | $12.34 | $12.60 | $11.88 | 3,818,840 |
| 2019-12-23 | $13.00 | $13.79 | $12.80 | $12.92 | $12.18 | 5,067,430 |
| 2019-12-20 | $13.18 | $13.21 | $12.84 | $12.86 | $12.12 | 1,411,320 |
| 2019-12-19 | $13.10 | $13.20 | $12.97 | $13.13 | $12.38 | 1,262,090 |
| 2019-12-18 | $13.19 | $13.19 | $12.96 | $13.00 | $12.25 | 1,839,320 |
| 2019-12-17 | $13.24 | $13.31 | $13.07 | $13.16 | $12.40 | 2,545,740 |
| 2019-12-16 | $12.95 | $13.25 | $12.88 | $13.18 | $12.42 | 1,825,500 |
| 2019-12-13 | $12.98 | $13.03 | $12.80 | $12.96 | $12.22 | 1,460,400 |
| 2019-12-12 | $12.74 | $12.94 | $12.71 | $12.88 | $12.14 | 1,373,770 |
| 2019-12-11 | $12.71 | $12.95 | $12.61 | $12.74 | $12.01 | 1,279,720 |
| 2019-12-10 | $12.56 | $12.78 | $12.56 | $12.71 | $11.98 | 1,370,240 |
| 2019-12-09 | $12.45 | $12.86 | $12.45 | $12.70 | $11.97 | 2,248,830 |
| 2019-12-06 | $12.32 | $12.47 | $12.32 | $12.44 | $11.73 | 1,120,950 |
| 2019-12-05 | $12.22 | $12.45 | $12.18 | $12.40 | $11.69 | 1,456,400 |
| 2019-12-04 | $12.13 | $12.30 | $12.09 | $12.27 | $11.57 | 715,560 |
| 2019-12-03 | $12.17 | $12.25 | $12.03 | $12.24 | $11.54 | 798,760 |
| 2019-12-02 | $11.95 | $12.37 | $11.95 | $12.18 | $11.48 | 1,438,220 |
| 2019-11-29 | $12.11 | $12.16 | $11.91 | $11.96 | $11.27 | 1,005,380 |
| 2019-11-28 | $12.24 | $12.42 | $12.06 | $12.08 | $11.39 | 1,233,740 |
| 2019-11-27 | $12.26 | $12.40 | $12.05 | $12.24 | $11.54 | 996,920 |
| 2019-11-26 | $12.29 | $12.47 | $12.23 | $12.34 | $11.63 | 937,430 |
| 2019-11-25 | $12.73 | $12.85 | $12.21 | $12.28 | $11.58 | 1,582,840 |
| 2019-11-22 | $12.97 | $13.08 | $12.60 | $12.71 | $11.98 | 1,262,320 |
| 2019-11-21 | $12.71 | $13.00 | $12.66 | $12.94 | $12.20 | 1,273,300 |
| 2019-11-20 | $12.86 | $13.04 | $12.73 | $12.80 | $12.07 | 1,909,630 |
| 2019-11-19 | $12.46 | $12.97 | $12.41 | $12.91 | $12.17 | 1,861,050 |
| 2019-11-18 | $12.20 | $12.75 | $12.15 | $12.52 | $11.80 | 1,588,720 |
| 2019-11-15 | $12.56 | $12.59 | $12.20 | $12.20 | $11.50 | 1,020,080 |
| 2019-11-14 | $12.49 | $12.57 | $12.40 | $12.52 | $11.80 | 870,440 |
| 2019-11-13 | $12.51 | $12.56 | $12.35 | $12.47 | $11.75 | 1,039,200 |
| 2019-11-12 | $12.50 | $12.50 | $12.09 | $12.47 | $11.75 | 1,546,680 |
| 2019-11-11 | $12.80 | $12.80 | $12.30 | $12.43 | $11.72 | 2,106,310 |
| 2019-11-08 | $12.79 | $13.03 | $12.79 | $12.89 | $12.15 | 1,359,460 |
| 2019-11-07 | $12.80 | $12.94 | $12.70 | $12.77 | $12.04 | 1,404,640 |
| 2019-11-06 | $13.00 | $13.04 | $12.80 | $12.88 | $12.14 | 1,172,280 |
| 2019-11-05 | $12.81 | $13.20 | $12.73 | $13.04 | $12.29 | 2,344,040 |
| 2019-11-04 | $12.73 | $12.92 | $12.73 | $12.80 | $12.07 | 1,083,580 |
| 2019-11-01 | $12.49 | $12.86 | $12.44 | $12.77 | $12.04 | 1,514,220 |
| 2019-10-31 | $12.66 | $12.75 | $12.49 | $12.54 | $11.82 | 1,897,350 |
| 2019-10-30 | $12.83 | $12.83 | $12.52 | $12.58 | $11.86 | 1,784,150 |
| 2019-10-29 | $13.33 | $13.33 | $12.80 | $12.83 | $12.09 | 2,831,680 |
| 2019-10-28 | $13.26 | $13.35 | $12.96 | $13.32 | $12.56 | 3,330,890 |
| 2019-10-25 | $12.66 | $12.95 | $12.65 | $12.90 | $12.16 | 1,831,160 |
| 2019-10-24 | $12.57 | $12.80 | $12.50 | $12.68 | $11.95 | 1,622,770 |
| 2019-10-23 | $12.62 | $12.83 | $12.51 | $12.58 | $11.86 | 2,079,650 |
| 2019-10-22 | $12.78 | $12.79 | $12.40 | $12.70 | $11.97 | 3,328,130 |
| 2019-10-21 | $13.26 | $13.98 | $12.84 | $12.98 | $12.23 | 5,203,290 |
| 2019-10-18 | $13.23 | $13.33 | $12.56 | $12.74 | $12.01 | 3,171,380 |
| 2019-10-17 | $13.15 | $13.40 | $13.10 | $13.33 | $12.56 | 2,874,600 |
| 2019-10-16 | $13.25 | $13.25 | $13.05 | $13.11 | $12.36 | 2,097,150 |
| 2019-10-15 | $13.03 | $13.40 | $12.88 | $13.21 | $12.45 | 4,601,780 |
| 2019-10-14 | $12.88 | $13.10 | $12.85 | $12.90 | $12.16 | 2,420,050 |
| 2019-10-11 | $12.98 | $13.03 | $12.79 | $12.84 | $12.10 | 2,097,800 |
| 2019-10-10 | $12.76 | $12.93 | $12.68 | $12.90 | $12.16 | 2,723,790 |
| 2019-10-09 | $12.38 | $12.78 | $12.37 | $12.78 | $12.05 | 1,971,520 |
| 2019-10-08 | $12.41 | $12.75 | $12.30 | $12.43 | $11.72 | 1,692,670 |
| 2019-10-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.83 | 0 |
| 2019-10-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.83 | 0 |
| 2019-10-03 | $12.55 | $12.55 | $12.55 | $12.55 | $11.83 | 0 |
| 2019-10-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.83 | 0 |
| 2019-10-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.83 | 0 |
| 2019-09-30 | $12.75 | $12.75 | $12.48 | $12.55 | $11.83 | 1,623,070 |
| 2019-09-27 | $12.38 | $12.75 | $12.38 | $12.51 | $11.79 | 1,988,280 |
| 2019-09-26 | $12.61 | $12.83 | $12.51 | $12.60 | $11.88 | 3,268,970 |
| 2019-09-25 | $12.75 | $12.83 | $12.52 | $12.59 | $11.87 | 2,506,280 |
| 2019-09-24 | $12.96 | $13.07 | $12.81 | $12.87 | $12.13 | 2,563,020 |
| 2019-09-23 | $13.08 | $13.21 | $12.76 | $12.93 | $12.19 | 3,141,830 |
| 2019-09-20 | $13.62 | $13.64 | $13.21 | $13.22 | $12.46 | 4,133,070 |
| 2019-09-19 | $13.36 | $13.72 | $13.18 | $13.61 | $12.83 | 5,189,360 |
| 2019-09-18 | $13.12 | $13.47 | $12.98 | $13.46 | $12.69 | 6,316,020 |
| 2019-09-17 | $13.29 | $13.38 | $12.86 | $12.98 | $12.23 | 5,193,510 |
| 2019-09-16 | $13.26 | $13.48 | $13.10 | $13.46 | $12.69 | 5,858,610 |
| 2019-09-13 | $13.27 | $13.27 | $13.27 | $13.27 | $12.51 | 0 |
| 2019-09-12 | $13.26 | $13.45 | $13.02 | $13.27 | $12.51 | 8,529,080 |
| 2019-09-11 | $15.78 | $15.78 | $13.50 | $13.56 | $12.78 | 17,053,980 |
| 2019-09-10 | $14.00 | $15.00 | $14.00 | $15.00 | $14.14 | 4,373,260 |
| 2019-09-09 | $12.51 | $13.64 | $12.33 | $13.64 | $12.86 | 5,536,410 |
| 2019-09-06 | $12.16 | $12.45 | $12.08 | $12.40 | $11.69 | 3,619,620 |
| 2019-09-05 | $12.32 | $12.60 | $12.10 | $12.13 | $11.43 | 5,069,160 |
| 2019-09-04 | $12.13 | $12.24 | $11.91 | $12.09 | $11.40 | 3,113,920 |
| 2019-09-03 | $12.06 | $12.35 | $11.92 | $12.16 | $11.46 | 3,749,880 |
| 2019-09-02 | $11.61 | $11.98 | $11.45 | $11.95 | $11.26 | 2,955,780 |
| 2019-08-30 | $11.90 | $12.00 | $11.41 | $11.61 | $10.94 | 2,674,110 |
| 2019-08-29 | $11.88 | $12.04 | $11.75 | $11.82 | $11.14 | 2,161,180 |
| 2019-08-28 | $12.04 | $12.04 | $11.70 | $11.88 | $11.20 | 3,473,170 |
| 2019-08-27 | $12.10 | $12.17 | $11.91 | $12.05 | $11.36 | 3,824,910 |
| 2019-08-26 | $11.71 | $12.17 | $11.66 | $12.00 | $11.31 | 3,825,780 |
| 2019-08-23 | $11.62 | $12.19 | $11.62 | $12.09 | $11.40 | 5,991,900 |
| 2019-08-22 | $11.95 | $11.95 | $11.45 | $11.61 | $10.94 | 2,643,860 |
| 2019-08-21 | $11.52 | $11.79 | $11.52 | $11.78 | $11.10 | 2,734,940 |
| 2019-08-20 | $11.52 | $11.96 | $11.48 | $11.61 | $10.94 | 3,481,220 |
| 2019-08-19 | $11.20 | $11.60 | $11.20 | $11.55 | $10.89 | 3,369,200 |
| 2019-08-16 | $11.19 | $11.24 | $11.06 | $11.12 | $10.48 | 2,242,320 |
| 2019-08-15 | $10.70 | $11.15 | $10.50 | $11.10 | $10.46 | 2,387,550 |
| 2019-08-14 | $11.22 | $11.27 | $11.00 | $11.05 | $10.42 | 2,526,520 |
| 2019-08-13 | $11.11 | $11.14 | $10.95 | $11.06 | $10.43 | 1,966,720 |
| 2019-08-12 | $10.71 | $11.30 | $10.71 | $11.25 | $10.60 | 3,106,430 |
| 2019-08-09 | $10.75 | $11.14 | $10.66 | $10.78 | $10.16 | 2,600,800 |
| 2019-08-08 | $10.77 | $10.90 | $10.70 | $10.75 | $10.13 | 1,864,280 |
| 2019-08-07 | $11.28 | $11.31 | $10.73 | $10.73 | $10.11 | 3,290,870 |
| 2019-08-06 | $11.73 | $11.89 | $10.91 | $11.21 | $10.57 | 6,197,050 |
| 2019-08-05 | $12.56 | $12.87 | $12.09 | $12.12 | $11.42 | 7,351,710 |
| 2019-08-02 | $11.97 | $13.49 | $11.76 | $12.75 | $12.02 | 8,248,900 |
| 2019-08-01 | $11.82 | $12.33 | $11.60 | $12.26 | $11.56 | 6,843,720 |
| 2019-07-31 | $11.74 | $11.96 | $11.70 | $11.90 | $11.22 | 4,128,980 |
| 2019-07-30 | $11.54 | $11.94 | $11.54 | $11.74 | $11.07 | 4,444,560 |
| 2019-07-29 | $11.30 | $11.72 | $11.21 | $11.60 | $10.93 | 3,369,210 |
| 2019-07-26 | $11.72 | $11.72 | $11.51 | $11.53 | $10.87 | 2,919,310 |
| 2019-07-25 | $11.71 | $11.88 | $11.56 | $11.81 | $11.13 | 3,569,950 |
| 2019-07-24 | $11.74 | $11.97 | $11.53 | $11.73 | $11.06 | 5,300,840 |
| 2019-07-23 | $10.97 | $11.80 | $10.97 | $11.68 | $11.01 | 5,705,580 |
| 2019-07-22 | $11.66 | $11.81 | $11.05 | $11.09 | $10.45 | 4,142,780 |
| 2019-07-19 | $11.18 | $11.56 | $11.18 | $11.50 | $10.84 | 3,949,080 |
| 2019-07-18 | $11.60 | $11.62 | $11.13 | $11.16 | $10.52 | 3,546,520 |
| 2019-07-17 | $11.59 | $11.73 | $11.50 | $11.58 | $10.92 | 2,764,180 |
| 2019-07-16 | $11.63 | $11.72 | $11.50 | $11.58 | $10.92 | 3,247,980 |
| 2019-07-15 | $11.70 | $11.80 | $11.35 | $11.72 | $11.05 | 4,920,320 |
| 2019-07-12 | $11.37 | $11.93 | $10.45 | $11.85 | $11.17 | 6,458,680 |
| 2019-07-11 | $11.84 | $11.94 | $11.29 | $11.41 | $10.76 | 4,855,800 |
| 2019-07-10 | $11.56 | $11.93 | $11.48 | $11.67 | $11.00 | 5,854,540 |
| 2019-07-09 | $11.50 | $11.67 | $11.22 | $11.55 | $10.89 | 4,425,250 |
| 2019-07-08 | $12.30 | $12.30 | $11.16 | $11.45 | $10.79 | 7,375,020 |
| 2019-07-05 | $12.46 | $12.65 | $12.23 | $12.28 | $11.58 | 4,679,340 |
| 2019-07-04 | $12.49 | $12.58 | $12.08 | $12.46 | $11.74 | 6,174,220 |
| 2019-07-03 | $12.63 | $12.87 | $12.32 | $12.45 | $11.74 | 11,595,650 |
| 2019-07-02 | $14.75 | $14.94 | $13.69 | $13.69 | $12.90 | 11,752,120 |
| 2019-07-01 | $15.00 | $15.80 | $14.01 | $15.21 | $14.34 | 21,529,960 |
| 2019-06-28 | $16.01 | $16.01 | $14.88 | $14.88 | $14.03 | 16,723,380 |
| 2019-06-27 | $16.50 | $16.53 | $16.28 | $16.53 | $15.58 | 12,046,100 |
| 2019-06-26 | $15.03 | $15.03 | $15.03 | $15.03 | $14.17 | 1,469,200 |
| 2019-06-25 | $13.00 | $13.66 | $12.42 | $13.66 | $12.88 | 6,303,690 |
| 2019-06-24 | $12.42 | $12.42 | $12.02 | $12.42 | $11.71 | 6,528,030 |
| 2019-06-21 | $11.28 | $11.29 | $11.28 | $11.29 | $10.64 | 2,486,420 |
| 2019-06-20 | $10.11 | $10.34 | $10.08 | $10.26 | $9.67 | 1,439,220 |
| 2019-06-19 | $10.15 | $10.34 | $10.11 | $10.19 | $9.61 | 1,548,750 |
| 2019-06-18 | $9.99 | $10.14 | $9.87 | $9.99 | $9.42 | 868,140 |
| 2019-06-17 | $9.88 | $10.07 | $9.81 | $10.05 | $9.47 | 1,328,720 |
| 2019-06-14 | $10.44 | $10.44 | $9.82 | $9.87 | $9.30 | 2,074,610 |
| 2019-06-13 | $10.32 | $10.46 | $10.23 | $10.36 | $9.77 | 1,432,220 |
| 2019-06-12 | $10.48 | $10.67 | $10.25 | $10.26 | $9.67 | 1,666,150 |
| 2019-06-11 | $10.09 | $10.59 | $10.09 | $10.48 | $9.88 | 1,932,940 |
| 2019-06-10 | $9.99 | $10.19 | $9.77 | $10.06 | $9.48 | 1,458,880 |
| 2019-06-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.34 | 0 |
| 2019-06-06 | $10.45 | $10.52 | $9.68 | $9.91 | $9.34 | 2,201,360 |
| 2019-06-05 | $10.60 | $10.85 | $10.50 | $10.53 | $9.93 | 1,706,990 |
| 2019-06-04 | $11.16 | $11.19 | $10.37 | $10.57 | $9.96 | 2,965,240 |
| 2019-06-03 | $11.78 | $11.78 | $11.21 | $11.29 | $10.64 | 3,263,330 |
| 2019-05-31 | $11.28 | $11.84 | $11.16 | $11.77 | $11.09 | 3,985,240 |
| 2019-05-30 | $11.56 | $11.65 | $11.00 | $11.22 | $10.58 | 3,560,760 |
| 2019-05-29 | $11.14 | $11.99 | $11.10 | $11.70 | $11.03 | 5,763,170 |
| 2019-05-28 | $11.17 | $11.48 | $11.05 | $11.19 | $10.55 | 4,712,160 |
| 2019-05-27 | $11.02 | $11.68 | $10.60 | $11.34 | $10.69 | 6,246,840 |
| 2019-05-24 | $12.88 | $12.88 | $11.64 | $11.64 | $10.97 | 7,756,930 |
| 2019-05-23 | $12.93 | $12.93 | $12.93 | $12.93 | $12.19 | 3,667,980 |
| 2019-05-22 | $10.68 | $11.75 | $10.52 | $11.75 | $11.08 | 4,001,450 |
| 2019-05-21 | $10.73 | $10.76 | $10.42 | $10.68 | $10.07 | 953,710 |
| 2019-05-20 | $14.78 | $14.99 | $14.42 | $14.97 | $9.95 | 756,050 |
| 2019-05-17 | $15.31 | $15.49 | $14.66 | $14.78 | $9.82 | 941,410 |
| 2019-05-16 | $15.06 | $15.44 | $15.06 | $15.30 | $10.17 | 601,100 |
| 2019-05-15 | $14.93 | $15.20 | $14.93 | $15.16 | $10.07 | 586,350 |
| 2019-05-14 | $15.17 | $15.34 | $14.78 | $14.90 | $9.90 | 736,580 |
| 2019-05-13 | $14.66 | $15.30 | $14.54 | $15.21 | $10.11 | 1,083,340 |
| 2019-05-10 | $14.54 | $14.98 | $14.20 | $14.89 | $9.89 | 1,120,580 |
| 2019-05-09 | $14.11 | $14.70 | $14.01 | $14.53 | $9.65 | 879,300 |
| 2019-05-08 | $13.90 | $14.40 | $13.26 | $14.29 | $9.50 | 1,041,990 |
| 2019-05-07 | $13.67 | $14.08 | $13.67 | $13.90 | $9.24 | 859,150 |
| 2019-05-06 | $14.78 | $15.04 | $13.64 | $13.64 | $9.06 | 1,532,620 |
| 2019-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $10.07 | 0 |
| 2019-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $10.07 | 0 |
| 2019-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $10.07 | 0 |
| 2019-04-30 | $15.13 | $15.29 | $15.01 | $15.15 | $10.07 | 928,200 |
| 2019-04-29 | $15.88 | $15.98 | $15.02 | $15.15 | $10.07 | 1,784,460 |
| 2019-04-26 | $15.89 | $16.28 | $15.72 | $15.97 | $10.61 | 972,570 |
| 2019-04-25 | $16.68 | $16.68 | $15.91 | $15.92 | $10.58 | 1,168,360 |
| 2019-04-24 | $16.60 | $16.78 | $16.24 | $16.68 | $11.08 | 1,361,110 |
| 2019-04-23 | $16.53 | $16.63 | $16.01 | $16.43 | $10.92 | 1,217,640 |
| 2019-04-22 | $17.03 | $17.07 | $16.40 | $16.40 | $10.90 | 1,646,000 |
| 2019-04-19 | $16.68 | $17.12 | $16.58 | $17.11 | $11.37 | 2,124,350 |
| 2019-04-18 | $16.68 | $16.69 | $16.34 | $16.62 | $11.04 | 1,021,450 |
| 2019-04-17 | $16.62 | $16.77 | $16.44 | $16.61 | $11.04 | 1,197,200 |
| 2019-04-16 | $15.93 | $16.70 | $15.90 | $16.62 | $11.04 | 1,543,800 |
| 2019-04-15 | $16.52 | $16.79 | $16.00 | $16.00 | $10.63 | 1,463,070 |
| 2019-04-12 | $16.18 | $16.37 | $15.93 | $16.03 | $10.65 | 966,560 |
| 2019-04-11 | $16.39 | $16.53 | $16.08 | $16.25 | $10.80 | 1,036,630 |
| 2019-04-10 | $16.48 | $16.62 | $16.19 | $16.48 | $10.95 | 1,289,400 |
| 2019-04-09 | $16.09 | $16.57 | $16.09 | $16.47 | $10.94 | 1,648,510 |
| 2019-04-08 | $16.84 | $16.88 | $15.91 | $16.16 | $10.74 | 1,629,090 |
| 2019-04-05 | $16.31 | $16.31 | $16.31 | $16.31 | $10.84 | 0 |
| 2019-04-04 | $16.25 | $16.55 | $16.11 | $16.31 | $10.84 | 1,246,370 |
| 2019-04-03 | $16.00 | $16.29 | $15.89 | $16.25 | $10.80 | 1,195,800 |
| 2019-04-02 | $15.91 | $16.21 | $15.88 | $15.98 | $10.62 | 1,320,100 |
| 2019-04-01 | $15.61 | $16.07 | $15.59 | $15.97 | $10.61 | 1,601,400 |
| 2019-03-29 | $14.92 | $15.64 | $14.89 | $15.58 | $10.35 | 1,157,740 |
| 2019-03-28 | $15.07 | $15.39 | $14.98 | $15.04 | $9.99 | 901,040 |
| 2019-03-27 | $15.02 | $15.20 | $14.88 | $15.18 | $10.09 | 879,300 |
| 2019-03-26 | $15.52 | $15.60 | $14.98 | $15.05 | $10.00 | 1,045,300 |
| 2019-03-25 | $15.47 | $15.62 | $15.26 | $15.41 | $10.24 | 1,125,000 |
| 2019-03-22 | $15.80 | $15.95 | $15.32 | $15.64 | $10.39 | 1,606,400 |
| 2019-03-21 | $15.33 | $15.74 | $15.27 | $15.67 | $10.41 | 1,760,430 |
| 2019-03-20 | $15.42 | $15.47 | $14.92 | $15.16 | $10.07 | 1,237,030 |
| 2019-03-19 | $15.33 | $15.47 | $15.26 | $15.30 | $10.17 | 1,126,620 |
| 2019-03-18 | $14.96 | $15.35 | $14.96 | $15.28 | $10.15 | 1,447,590 |
| 2019-03-15 | $14.74 | $15.12 | $14.74 | $14.89 | $9.89 | 1,748,600 |
| 2019-03-14 | $15.92 | $15.98 | $14.74 | $14.75 | $9.80 | 2,899,210 |
| 2019-03-13 | $16.21 | $17.03 | $15.66 | $16.38 | $10.88 | 3,118,610 |
| 2019-03-12 | $16.10 | $16.20 | $15.63 | $15.93 | $10.59 | 2,318,720 |
| 2019-03-11 | $15.23 | $16.12 | $15.23 | $16.09 | $10.69 | 2,102,970 |
| 2019-03-08 | $15.50 | $16.06 | $15.16 | $15.17 | $10.08 | 2,013,000 |
| 2019-03-07 | $15.50 | $15.77 | $15.39 | $15.50 | $10.30 | 1,378,830 |
| 2019-03-06 | $15.10 | $15.50 | $15.10 | $15.50 | $10.30 | 1,251,590 |
| 2019-03-05 | $14.56 | $15.20 | $14.45 | $15.20 | $10.10 | 1,062,550 |
| 2019-03-04 | $14.65 | $15.11 | $14.54 | $14.93 | $9.92 | 1,069,530 |
| 2019-03-01 | $14.60 | $14.72 | $14.40 | $14.65 | $9.73 | 877,080 |
| 2019-02-28 | $14.47 | $14.78 | $14.47 | $14.58 | $9.69 | 722,450 |
| 2019-02-27 | $14.55 | $14.83 | $14.41 | $14.44 | $9.60 | 933,940 |
| 2019-02-26 | $14.60 | $14.77 | $14.32 | $14.49 | $9.63 | 1,227,100 |
| 2019-02-25 | $14.08 | $14.67 | $14.04 | $14.60 | $9.70 | 1,423,780 |
| 2019-02-22 | $13.75 | $14.15 | $13.52 | $14.09 | $9.36 | 966,070 |
| 2019-02-21 | $13.63 | $14.23 | $13.63 | $13.79 | $9.16 | 1,174,730 |
| 2019-02-20 | $13.60 | $13.80 | $13.45 | $13.63 | $9.06 | 515,600 |
| 2019-02-19 | $13.69 | $13.85 | $13.48 | $13.68 | $9.09 | 822,200 |
| 2019-02-18 | $13.30 | $13.68 | $13.26 | $13.61 | $9.04 | 865,800 |
| 2019-02-15 | $13.25 | $13.39 | $13.09 | $13.22 | $8.78 | 521,060 |
| 2019-02-14 | $13.06 | $13.42 | $13.06 | $13.25 | $8.80 | 686,330 |
| 2019-02-13 | $12.83 | $13.20 | $12.81 | $13.12 | $8.72 | 1,087,050 |
| 2019-02-12 | $12.71 | $12.94 | $12.58 | $12.85 | $8.54 | 850,640 |
| 2019-02-11 | $12.34 | $12.69 | $12.30 | $12.68 | $8.43 | 951,330 |
| 2019-02-08 | $12.35 | $12.35 | $12.35 | $12.35 | $8.21 | 0 |
| 2019-02-07 | $12.35 | $12.35 | $12.35 | $12.35 | $8.21 | 0 |
| 2019-02-06 | $12.35 | $12.35 | $12.35 | $12.35 | $8.21 | 0 |
| 2019-02-05 | $12.35 | $12.35 | $12.35 | $12.35 | $8.21 | 0 |
| 2019-02-04 | $12.35 | $12.35 | $12.35 | $12.35 | $8.21 | 0 |
| 2019-02-01 | $12.25 | $12.39 | $12.13 | $12.35 | $8.21 | 543,350 |
| 2019-01-31 | $12.15 | $12.32 | $11.90 | $12.14 | $8.07 | 465,530 |
| 2019-01-30 | $12.19 | $12.36 | $12.11 | $12.19 | $8.10 | 551,400 |
| 2019-01-29 | $12.59 | $12.66 | $12.12 | $12.27 | $8.15 | 864,630 |
| 2019-01-28 | $13.21 | $13.21 | $12.47 | $12.66 | $8.41 | 1,285,900 |
| 2019-01-25 | $13.38 | $13.60 | $13.10 | $13.21 | $8.78 | 763,260 |
| 2019-01-24 | $13.23 | $13.30 | $12.99 | $13.15 | $8.74 | 501,590 |
| 2019-01-23 | $12.98 | $13.34 | $12.98 | $13.09 | $8.70 | 408,090 |
| 2019-01-22 | $13.12 | $13.17 | $12.99 | $13.02 | $8.65 | 484,630 |
| 2019-01-21 | $12.97 | $13.19 | $12.83 | $13.15 | $8.74 | 847,200 |
| 2019-01-18 | $12.95 | $13.05 | $12.68 | $12.85 | $8.54 | 583,400 |
| 2019-01-17 | $13.36 | $13.36 | $12.89 | $12.90 | $8.57 | 637,000 |
| 2019-01-16 | $13.27 | $13.43 | $13.11 | $13.32 | $8.85 | 774,100 |
| 2019-01-15 | $13.03 | $13.28 | $12.85 | $13.25 | $8.80 | 592,530 |
| 2019-01-14 | $13.13 | $13.17 | $12.93 | $13.00 | $8.64 | 423,700 |
| 2019-01-11 | $13.09 | $13.18 | $12.95 | $13.10 | $8.70 | 657,690 |
| 2019-01-10 | $12.95 | $13.12 | $12.85 | $12.92 | $8.59 | 480,500 |
| 2019-01-09 | $13.03 | $13.19 | $12.94 | $13.01 | $8.64 | 626,910 |
| 2019-01-08 | $13.00 | $13.08 | $12.90 | $13.04 | $8.66 | 373,330 |
| 2019-01-07 | $12.79 | $13.15 | $12.79 | $13.11 | $8.71 | 772,300 |
| 2019-01-04 | $12.41 | $12.86 | $12.22 | $12.79 | $8.50 | 571,350 |
| 2019-01-03 | $12.58 | $12.74 | $12.41 | $12.41 | $8.25 | 247,600 |
| 2019-01-02 | $12.59 | $12.76 | $12.24 | $12.51 | $8.31 | 490,530 |
| 2019-01-01 | $12.37 | $12.37 | $12.37 | $12.37 | $8.22 | 0 |
| 2018-12-31 | $12.37 | $12.37 | $12.37 | $12.37 | $8.22 | 0 |
| 2018-12-28 | $12.48 | $12.64 | $12.36 | $12.37 | $8.22 | 302,900 |
| 2018-12-27 | $12.76 | $12.97 | $12.40 | $12.54 | $8.33 | 522,320 |
| 2018-12-26 | $12.81 | $12.81 | $12.81 | $12.81 | $8.51 | 0 |
| 2018-12-25 | $12.81 | $12.81 | $12.81 | $12.81 | $8.51 | 0 |
| 2018-12-24 | $12.65 | $12.83 | $12.46 | $12.81 | $8.51 | 497,320 |
| 2018-12-21 | $12.43 | $12.68 | $12.43 | $12.65 | $8.41 | 343,250 |
| 2018-12-20 | $12.41 | $12.76 | $12.31 | $12.63 | $8.39 | 771,980 |
| 2018-12-19 | $12.87 | $12.93 | $12.41 | $12.53 | $8.33 | 692,690 |
| 2018-12-18 | $13.00 | $13.40 | $12.77 | $12.83 | $8.53 | 1,498,960 |
| 2018-12-17 | $13.75 | $13.75 | $13.10 | $13.46 | $8.94 | 908,100 |
| 2018-12-14 | $13.74 | $14.18 | $13.36 | $13.52 | $8.98 | 1,635,210 |
| 2018-12-13 | $13.43 | $13.85 | $13.43 | $13.63 | $9.06 | 1,070,680 |
| 2018-12-12 | $13.22 | $13.54 | $13.22 | $13.36 | $8.88 | 566,270 |
| 2018-12-11 | $13.43 | $13.47 | $13.12 | $13.25 | $8.80 | 870,870 |
| 2018-12-10 | $14.02 | $14.02 | $13.24 | $13.43 | $8.92 | 1,496,760 |
| 2018-12-07 | $13.29 | $14.54 | $13.29 | $14.11 | $9.38 | 2,149,180 |
| 2018-12-06 | $13.82 | $13.83 | $13.40 | $13.43 | $8.92 | 703,600 |
| 2018-12-05 | $13.71 | $13.91 | $13.51 | $13.86 | $9.21 | 717,970 |
| 2018-12-04 | $13.77 | $14.01 | $13.55 | $13.97 | $9.28 | 970,030 |
| 2018-12-03 | $13.63 | $13.84 | $13.61 | $13.77 | $9.15 | 1,320,400 |
| 2018-11-30 | $12.99 | $13.50 | $12.96 | $13.50 | $8.97 | 976,780 |
| 2018-11-29 | $13.84 | $13.91 | $13.10 | $13.10 | $8.70 | 1,354,140 |
| 2018-11-28 | $13.05 | $13.83 | $13.05 | $13.83 | $9.19 | 1,125,380 |
| 2018-11-27 | $13.58 | $13.58 | $13.01 | $13.16 | $8.74 | 654,480 |
| 2018-11-26 | $13.11 | $13.76 | $13.00 | $13.37 | $8.88 | 794,770 |
| 2018-11-23 | $13.84 | $13.95 | $13.00 | $13.11 | $8.71 | 900,900 |
| 2018-11-22 | $13.61 | $13.89 | $13.60 | $13.72 | $9.12 | 729,740 |
| 2018-11-21 | $13.32 | $13.79 | $13.31 | $13.61 | $9.04 | 860,200 |
| 2018-11-20 | $14.56 | $14.56 | $13.52 | $13.58 | $9.02 | 1,399,300 |
| 2018-11-19 | $14.05 | $14.82 | $13.85 | $14.57 | $9.68 | 1,456,920 |
| 2018-11-16 | $13.71 | $14.50 | $13.60 | $14.05 | $9.34 | 1,178,200 |
| 2018-11-15 | $13.47 | $13.73 | $13.31 | $13.73 | $9.12 | 1,083,150 |
| 2018-11-14 | $13.21 | $13.56 | $13.13 | $13.32 | $8.85 | 678,100 |
| 2018-11-13 | $13.02 | $13.44 | $13.00 | $13.23 | $8.79 | 828,360 |
| 2018-11-12 | $12.99 | $13.21 | $12.76 | $13.16 | $8.74 | 788,600 |
| 2018-11-09 | $12.84 | $13.10 | $12.73 | $12.94 | $8.60 | 521,800 |
| 2018-11-08 | $13.10 | $13.18 | $12.61 | $12.76 | $8.48 | 501,900 |
| 2018-11-07 | $12.91 | $13.20 | $12.86 | $12.97 | $8.62 | 703,780 |
| 2018-11-06 | $12.79 | $12.97 | $12.58 | $12.87 | $8.55 | 470,100 |
| 2018-11-05 | $12.99 | $13.15 | $12.63 | $12.81 | $8.51 | 867,900 |
| 2018-11-02 | $12.87 | $13.24 | $12.82 | $12.99 | $8.63 | 566,110 |
| 2018-11-01 | $13.10 | $13.10 | $12.69 | $12.77 | $8.49 | 859,500 |
| 2018-10-31 | $12.72 | $12.96 | $12.55 | $12.88 | $8.56 | 473,830 |
| 2018-10-30 | $12.58 | $12.70 | $12.15 | $12.59 | $8.37 | 500,300 |
| 2018-10-29 | $12.80 | $12.80 | $12.46 | $12.47 | $8.29 | 485,650 |
| 2018-10-26 | $12.36 | $12.91 | $12.36 | $12.64 | $8.40 | 1,075,660 |
| 2018-10-25 | $11.93 | $12.28 | $11.62 | $12.28 | $8.16 | 826,400 |
| 2018-10-24 | $11.93 | $12.29 | $11.92 | $12.13 | $8.06 | 528,360 |
| 2018-10-23 | $12.40 | $12.40 | $11.87 | $12.13 | $8.06 | 1,130,290 |
| 2018-10-22 | $11.55 | $12.21 | $11.53 | $12.05 | $8.01 | 962,180 |
| 2018-10-19 | $11.10 | $11.48 | $10.80 | $11.43 | $7.60 | 801,500 |
| 2018-10-18 | $11.39 | $11.47 | $11.11 | $11.19 | $7.44 | 545,500 |
| 2018-10-17 | $11.62 | $11.77 | $11.26 | $11.54 | $7.67 | 710,550 |
| 2018-10-16 | $11.80 | $11.80 | $11.45 | $11.51 | $7.65 | 621,800 |
| 2018-10-15 | $11.97 | $12.07 | $11.42 | $11.56 | $7.68 | 889,460 |
| 2018-10-12 | $12.20 | $12.45 | $11.23 | $11.93 | $7.93 | 922,450 |
| 2018-10-11 | $13.40 | $13.47 | $12.40 | $12.44 | $8.27 | 809,700 |
| 2018-10-10 | $13.73 | $13.84 | $13.55 | $13.78 | $9.16 | 516,590 |
| 2018-10-09 | $14.17 | $14.19 | $13.65 | $13.80 | $9.17 | 701,500 |
| 2018-10-08 | $14.63 | $14.65 | $14.06 | $14.11 | $9.38 | 650,800 |
| 2018-10-05 | $14.77 | $14.77 | $14.77 | $14.77 | $9.81 | 0 |
| 2018-10-04 | $14.77 | $14.77 | $14.77 | $14.77 | $9.81 | 0 |
| 2018-10-03 | $14.77 | $14.77 | $14.77 | $14.77 | $9.81 | 0 |
| 2018-10-02 | $14.77 | $14.77 | $14.77 | $14.77 | $9.81 | 0 |
| 2018-10-01 | $14.77 | $14.77 | $14.77 | $14.77 | $9.81 | 0 |
| 2018-09-28 | $15.00 | $15.00 | $14.63 | $14.77 | $9.81 | 654,700 |
| 2018-09-27 | $14.95 | $14.95 | $14.61 | $14.65 | $9.73 | 523,730 |
| 2018-09-26 | $15.00 | $15.13 | $14.71 | $14.98 | $9.95 | 500,050 |
| 2018-09-25 | $15.00 | $15.06 | $14.84 | $14.92 | $9.91 | 213,800 |
| 2018-09-24 | $15.10 | $15.10 | $15.10 | $15.10 | $10.03 | 0 |
| 2018-09-21 | $14.98 | $15.19 | $14.98 | $15.10 | $10.03 | 214,900 |
| 2018-09-20 | $15.09 | $15.15 | $14.96 | $15.06 | $10.01 | 173,830 |
| 2018-09-19 | $15.00 | $15.12 | $14.85 | $15.09 | $10.03 | 281,600 |
| 2018-09-18 | $14.63 | $14.95 | $14.52 | $14.90 | $9.90 | 214,100 |
| 2018-09-17 | $14.96 | $14.96 | $14.60 | $14.63 | $9.72 | 246,400 |
| 2018-09-14 | $15.47 | $15.47 | $14.95 | $14.95 | $9.93 | 265,600 |
| 2018-09-13 | $15.15 | $15.15 | $14.84 | $15.00 | $9.97 | 139,100 |
| 2018-09-12 | $14.69 | $14.96 | $14.69 | $14.83 | $9.85 | 126,000 |
| 2018-09-11 | $15.06 | $15.06 | $14.50 | $14.88 | $9.89 | 194,600 |
| 2018-09-10 | $15.11 | $15.23 | $14.76 | $14.85 | $9.87 | 270,500 |
| 2018-09-07 | $14.61 | $15.18 | $14.60 | $15.10 | $10.03 | 343,450 |
| 2018-09-06 | $14.91 | $15.14 | $14.90 | $14.90 | $9.90 | 266,710 |
| 2018-09-05 | $15.07 | $15.15 | $14.91 | $15.02 | $9.98 | 227,400 |
| 2018-09-04 | $14.70 | $15.27 | $14.67 | $15.09 | $10.03 | 502,200 |
| 2018-09-03 | $14.80 | $14.84 | $14.51 | $14.68 | $9.75 | 349,200 |
| 2018-08-31 | $14.75 | $14.92 | $14.65 | $14.68 | $9.75 | 190,750 |
| 2018-08-30 | $15.15 | $15.15 | $14.79 | $14.83 | $9.85 | 254,850 |
| 2018-08-29 | $15.09 | $15.21 | $15.02 | $15.15 | $10.07 | 276,550 |
| 2018-08-28 | $15.20 | $15.33 | $15.01 | $15.05 | $10.00 | 269,410 |
| 2018-08-27 | $15.06 | $15.40 | $14.91 | $15.19 | $10.09 | 327,060 |
| 2018-08-24 | $14.83 | $14.99 | $14.83 | $14.91 | $9.91 | 145,800 |
| 2018-08-23 | $14.90 | $15.05 | $14.82 | $14.88 | $9.89 | 256,700 |
| 2018-08-22 | $14.76 | $15.13 | $14.75 | $14.82 | $9.85 | 153,800 |
| 2018-08-21 | $14.91 | $15.13 | $14.91 | $15.04 | $9.99 | 223,830 |
| 2018-08-20 | $15.02 | $15.09 | $14.65 | $14.91 | $9.91 | 439,100 |
| 2018-08-17 | $15.11 | $15.19 | $14.90 | $15.14 | $10.06 | 357,000 |
| 2018-08-16 | $14.98 | $15.19 | $14.77 | $14.94 | $9.93 | 222,510 |
| 2018-08-15 | $15.40 | $15.53 | $15.01 | $15.02 | $9.98 | 293,200 |
| 2018-08-14 | $15.54 | $15.58 | $15.35 | $15.54 | $10.33 | 220,950 |
| 2018-08-13 | $15.35 | $15.54 | $15.04 | $15.54 | $10.33 | 345,750 |
| 2018-08-10 | $15.31 | $15.48 | $15.26 | $15.38 | $10.22 | 215,600 |
| 2018-08-09 | $15.02 | $15.47 | $14.98 | $15.30 | $10.17 | 394,500 |
| 2018-08-08 | $15.23 | $15.32 | $14.86 | $15.00 | $9.97 | 317,300 |
| 2018-08-07 | $14.78 | $15.26 | $14.78 | $15.23 | $10.12 | 357,760 |
| 2018-08-06 | $14.94 | $15.38 | $14.79 | $14.79 | $9.83 | 492,900 |
| 2018-08-03 | $15.08 | $15.59 | $15.08 | $15.30 | $10.17 | 374,680 |
| 2018-08-02 | $16.16 | $16.16 | $15.09 | $15.31 | $10.17 | 703,690 |
| 2018-08-01 | $16.11 | $16.51 | $16.04 | $16.08 | $10.68 | 741,720 |
| 2018-07-31 | $15.80 | $16.28 | $15.71 | $16.20 | $10.76 | 459,900 |
| 2018-07-30 | $16.00 | $16.26 | $15.79 | $15.90 | $10.57 | 398,600 |
| 2018-07-27 | $16.08 | $16.09 | $15.91 | $16.06 | $10.67 | 336,050 |
| 2018-07-26 | $16.18 | $16.27 | $15.90 | $16.04 | $10.66 | 461,500 |
| 2018-07-25 | $16.33 | $16.38 | $16.13 | $16.18 | $10.75 | 462,740 |
| 2018-07-24 | $15.98 | $16.29 | $15.85 | $16.28 | $10.82 | 442,200 |
| 2018-07-23 | $15.95 | $16.10 | $15.80 | $16.10 | $10.70 | 419,350 |
| 2018-07-20 | $15.50 | $15.99 | $15.41 | $15.95 | $10.60 | 533,380 |
| 2018-07-19 | $15.57 | $15.97 | $15.45 | $15.63 | $10.39 | 395,000 |
| 2018-07-18 | $15.86 | $16.18 | $15.86 | $15.87 | $10.55 | 487,200 |
| 2018-07-17 | $15.84 | $15.97 | $15.50 | $15.86 | $10.54 | 388,500 |
| 2018-07-16 | $15.94 | $15.97 | $15.66 | $15.85 | $10.53 | 411,850 |
| 2018-07-13 | $15.81 | $16.05 | $15.62 | $15.94 | $10.59 | 606,400 |
| 2018-07-12 | $15.50 | $16.00 | $15.50 | $15.92 | $10.58 | 670,840 |
| 2018-07-11 | $15.83 | $16.00 | $15.39 | $15.53 | $10.32 | 585,550 |
| 2018-07-10 | $15.58 | $16.89 | $15.56 | $16.22 | $10.78 | 1,171,140 |
| 2018-07-09 | $15.34 | $15.86 | $15.18 | $15.74 | $10.46 | 569,750 |
| 2018-07-06 | $15.22 | $15.39 | $14.71 | $15.15 | $10.07 | 524,750 |
| 2018-07-05 | $15.45 | $15.45 | $15.00 | $15.00 | $9.97 | 432,770 |
| 2018-07-04 | $15.73 | $15.88 | $15.01 | $15.19 | $10.09 | 549,540 |
| 2018-07-03 | $15.27 | $16.28 | $15.27 | $15.89 | $10.56 | 988,900 |
| 2018-07-02 | $15.20 | $15.69 | $15.03 | $15.50 | $10.30 | 965,400 |
| 2018-06-29 | $14.70 | $15.26 | $14.40 | $15.21 | $10.11 | 668,310 |
| 2018-06-28 | $14.98 | $15.14 | $14.61 | $14.63 | $9.72 | 490,560 |
| 2018-06-27 | $15.09 | $15.29 | $14.84 | $14.98 | $9.95 | 397,700 |
| 2018-06-26 | $14.69 | $15.18 | $14.46 | $15.12 | $10.05 | 388,300 |
| 2018-06-25 | $15.20 | $15.22 | $14.90 | $14.93 | $9.92 | 360,200 |
| 2018-06-22 | $14.68 | $15.17 | $14.57 | $15.09 | $10.03 | 481,100 |
| 2018-06-21 | $14.98 | $15.23 | $14.63 | $14.76 | $9.81 | 477,660 |
| 2018-06-20 | $14.96 | $15.30 | $14.71 | $14.99 | $9.96 | 513,000 |
| 2018-06-19 | $15.40 | $15.63 | $14.50 | $14.80 | $9.83 | 1,059,900 |
| 2018-06-18 | $15.85 | $15.85 | $15.85 | $15.85 | $10.53 | 0 |
| 2018-06-15 | $16.55 | $16.73 | $15.70 | $15.85 | $10.53 | 810,730 |
| 2018-06-14 | $16.55 | $16.87 | $16.53 | $16.64 | $11.06 | 313,750 |
| 2018-06-13 | $16.95 | $16.95 | $16.50 | $16.67 | $11.08 | 454,900 |
| 2018-06-12 | $16.80 | $16.97 | $16.40 | $16.97 | $11.28 | 710,490 |
| 2018-06-11 | $17.00 | $17.19 | $16.70 | $16.78 | $11.15 | 532,600 |
| 2018-06-08 | $17.30 | $17.30 | $16.86 | $17.09 | $11.36 | 552,340 |
| 2018-06-07 | $17.58 | $17.93 | $17.20 | $17.23 | $11.45 | 610,200 |
| 2018-06-06 | $17.46 | $17.94 | $17.32 | $17.78 | $11.81 | 820,810 |
| 2018-06-05 | $17.17 | $17.43 | $17.10 | $17.41 | $11.57 | 699,050 |
| 2018-06-04 | $17.02 | $17.38 | $17.00 | $17.02 | $11.31 | 426,660 |
| 2018-06-01 | $17.50 | $17.60 | $16.62 | $17.01 | $11.30 | 974,060 |
| 2018-05-31 | $17.25 | $17.79 | $17.15 | $17.63 | $11.71 | 1,128,580 |
| 2018-05-30 | $18.70 | $18.70 | $17.18 | $17.18 | $11.42 | 1,922,080 |
| 2018-05-29 | $19.39 | $19.49 | $19.06 | $19.09 | $12.69 | 796,690 |
| 2018-05-28 | $19.20 | $19.47 | $18.87 | $19.45 | $12.92 | 785,800 |
| 2018-05-25 | $19.45 | $19.52 | $19.13 | $19.30 | $12.82 | 1,141,760 |
| 2018-05-24 | $19.38 | $19.89 | $19.32 | $19.60 | $13.02 | 858,330 |
| 2018-05-23 | $19.81 | $19.98 | $19.40 | $19.43 | $12.91 | 964,420 |
| 2018-05-22 | $20.20 | $20.20 | $19.68 | $20.00 | $13.29 | 1,189,500 |
| 2018-05-21 | $19.50 | $20.25 | $19.41 | $20.05 | $13.32 | 1,890,530 |
| 2018-05-18 | $19.30 | $19.58 | $19.27 | $19.49 | $12.95 | 749,150 |
| 2018-05-17 | $19.40 | $19.58 | $19.23 | $19.54 | $12.88 | 979,910 |
| 2018-05-16 | $20.12 | $20.12 | $19.40 | $19.40 | $12.79 | 1,367,700 |
| 2018-05-15 | $19.54 | $20.02 | $19.54 | $20.02 | $13.20 | 1,747,420 |
| 2018-05-14 | $19.70 | $19.97 | $19.38 | $19.64 | $12.95 | 1,794,000 |
| 2018-05-11 | $20.54 | $20.80 | $19.85 | $19.99 | $13.18 | 3,780,580 |
| 2018-05-10 | $21.18 | $22.34 | $21.00 | $21.00 | $13.85 | 7,252,480 |
| 2018-05-09 | $18.73 | $20.59 | $18.62 | $20.59 | $13.58 | 2,934,620 |
| 2018-05-08 | $18.60 | $18.94 | $18.50 | $18.72 | $12.34 | 647,800 |
| 2018-05-07 | $18.29 | $18.69 | $18.11 | $18.62 | $12.28 | 874,470 |
| 2018-05-04 | $18.22 | $18.70 | $18.10 | $18.29 | $12.06 | 675,690 |
| 2018-05-03 | $18.32 | $18.58 | $17.75 | $18.36 | $12.11 | 580,570 |
| 2018-05-02 | $18.98 | $18.98 | $18.11 | $18.33 | $12.09 | 586,000 |
| 2018-05-01 | $18.81 | $18.81 | $18.81 | $18.81 | $12.40 | 0 |
| 2018-04-30 | $18.81 | $18.81 | $18.81 | $18.81 | $12.40 | 0 |
| 2018-04-27 | $18.60 | $19.12 | $18.60 | $18.81 | $12.40 | 439,000 |
| 2018-04-26 | $19.32 | $19.50 | $18.90 | $18.90 | $12.46 | 683,150 |
| 2018-04-25 | $18.87 | $19.85 | $18.61 | $19.50 | $12.86 | 1,089,710 |
| 2018-04-24 | $18.78 | $19.00 | $18.38 | $18.89 | $12.46 | 476,770 |
| 2018-04-23 | $18.83 | $19.20 | $18.11 | $18.51 | $12.21 | 451,530 |
| 2018-04-20 | $19.11 | $19.35 | $18.48 | $18.73 | $12.35 | 661,510 |
| 2018-04-19 | $19.19 | $19.45 | $19.03 | $19.35 | $12.76 | 659,010 |
| 2018-04-18 | $19.33 | $19.33 | $18.73 | $19.19 | $12.65 | 740,940 |
| 2018-04-17 | $19.34 | $19.47 | $19.03 | $19.17 | $12.64 | 639,300 |
| 2018-04-16 | $19.82 | $19.90 | $19.11 | $19.34 | $12.75 | 954,100 |
| 2018-04-13 | $19.50 | $19.99 | $19.47 | $19.76 | $13.03 | 1,396,300 |
| 2018-04-12 | $19.95 | $20.35 | $19.51 | $19.60 | $12.92 | 1,360,250 |
| 2018-04-11 | $19.06 | $19.96 | $19.06 | $19.95 | $13.16 | 2,273,490 |
| 2018-04-10 | $19.00 | $19.42 | $18.82 | $19.21 | $12.67 | 1,038,230 |
| 2018-04-09 | $19.10 | $19.35 | $18.71 | $19.19 | $12.65 | 849,300 |
| 2018-04-06 | $19.30 | $19.30 | $19.30 | $19.30 | $12.73 | 0 |
| 2018-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $12.73 | 0 |
| 2018-04-04 | $19.13 | $19.66 | $19.01 | $19.30 | $12.73 | 1,515,000 |
| 2018-04-03 | $18.61 | $19.40 | $18.56 | $19.25 | $12.69 | 1,318,130 |
| 2018-04-02 | $18.92 | $19.35 | $18.74 | $19.11 | $12.60 | 1,104,800 |
| 2018-03-30 | $18.51 | $19.57 | $18.51 | $19.03 | $12.55 | 1,366,100 |
| 2018-03-29 | $18.75 | $19.05 | $18.10 | $18.51 | $12.21 | 746,780 |
| 2018-03-28 | $17.55 | $18.60 | $17.55 | $18.31 | $12.07 | 839,480 |
| 2018-03-27 | $17.40 | $17.99 | $17.40 | $17.98 | $11.86 | 790,700 |
| 2018-03-26 | $16.50 | $17.41 | $16.02 | $17.39 | $11.47 | 767,960 |
| 2018-03-23 | $18.30 | $18.50 | $17.08 | $17.08 | $11.26 | 1,505,800 |
| 2018-03-22 | $19.30 | $19.59 | $18.88 | $18.90 | $12.46 | 473,500 |
| 2018-03-21 | $19.10 | $19.37 | $19.10 | $19.19 | $12.65 | 843,570 |
| 2018-03-20 | $19.06 | $19.27 | $18.70 | $19.22 | $12.67 | 746,800 |
| 2018-03-19 | $18.78 | $19.38 | $18.78 | $19.15 | $12.63 | 827,360 |
| 2018-03-16 | $19.01 | $19.15 | $18.80 | $18.94 | $12.49 | 549,400 |
| 2018-03-15 | $19.10 | $19.14 | $18.65 | $19.01 | $12.54 | 813,350 |
| 2018-03-14 | $19.00 | $19.21 | $18.85 | $19.10 | $12.59 | 837,200 |
| 2018-03-13 | $19.50 | $19.67 | $19.00 | $19.04 | $12.56 | 1,146,710 |
| 2018-03-12 | $19.30 | $19.83 | $19.30 | $19.54 | $12.88 | 1,487,060 |
| 2018-03-09 | $19.20 | $19.54 | $19.08 | $19.44 | $12.82 | 1,598,730 |
| 2018-03-08 | $18.50 | $19.48 | $18.31 | $19.34 | $12.75 | 1,835,410 |
| 2018-03-07 | $18.61 | $18.79 | $18.48 | $18.51 | $12.21 | 652,650 |
| 2018-03-06 | $18.88 | $18.94 | $18.56 | $18.62 | $12.28 | 886,850 |
| 2018-03-05 | $18.30 | $18.68 | $18.27 | $18.68 | $12.32 | 1,054,250 |
| 2018-03-02 | $18.18 | $18.69 | $18.10 | $18.37 | $12.11 | 1,000,600 |
| 2018-03-01 | $17.70 | $18.30 | $17.66 | $18.30 | $12.07 | 714,600 |
| 2018-02-28 | $17.86 | $18.06 | $17.52 | $17.90 | $11.80 | 692,300 |
| 2018-02-27 | $18.24 | $18.33 | $17.58 | $17.85 | $11.77 | 1,224,460 |
| 2018-02-26 | $18.10 | $18.43 | $18.00 | $18.37 | $12.11 | 1,045,160 |
| 2018-02-23 | $17.99 | $18.49 | $17.99 | $18.09 | $11.93 | 644,550 |
| 2018-02-22 | $18.23 | $18.30 | $17.77 | $17.90 | $11.80 | 385,600 |
| 2018-02-21 | $17.73 | $17.73 | $17.73 | $17.73 | $11.69 | 0 |
| 2018-02-20 | $17.73 | $17.73 | $17.73 | $17.73 | $11.69 | 0 |
| 2018-02-19 | $17.73 | $17.73 | $17.73 | $17.73 | $11.69 | 0 |
| 2018-02-16 | $17.73 | $17.73 | $17.73 | $17.73 | $11.69 | 0 |
| 2018-02-15 | $17.73 | $17.73 | $17.73 | $17.73 | $11.69 | 0 |
| 2018-02-14 | $17.95 | $18.63 | $17.70 | $17.73 | $11.69 | 243,900 |
| 2018-02-13 | $17.57 | $17.97 | $17.57 | $17.88 | $11.79 | 504,000 |
| 2018-02-12 | $17.28 | $17.97 | $17.11 | $17.74 | $11.70 | 471,300 |
| 2018-02-09 | $17.08 | $17.62 | $17.07 | $17.28 | $11.39 | 826,100 |
| 2018-02-08 | $17.20 | $17.73 | $17.20 | $17.63 | $11.63 | 781,100 |
| 2018-02-07 | $17.01 | $17.41 | $16.60 | $17.23 | $11.36 | 774,040 |
| 2018-02-06 | $17.48 | $17.75 | $16.80 | $16.87 | $11.12 | 986,810 |
| 2018-02-05 | $16.80 | $18.21 | $16.71 | $17.79 | $11.73 | 1,212,730 |
| 2018-02-02 | $16.98 | $17.31 | $16.51 | $16.87 | $11.12 | 666,550 |
| 2018-02-01 | $18.20 | $18.20 | $17.23 | $17.28 | $11.39 | 725,850 |
| 2018-01-31 | $18.29 | $18.35 | $17.79 | $17.80 | $11.74 | 916,400 |
| 2018-01-30 | $18.65 | $18.65 | $18.20 | $18.40 | $12.13 | 656,950 |
| 2018-01-29 | $18.68 | $18.99 | $18.33 | $18.61 | $12.27 | 642,200 |
| 2018-01-26 | $19.29 | $19.45 | $18.91 | $18.97 | $12.51 | 698,800 |
| 2018-01-25 | $19.28 | $19.58 | $18.99 | $19.01 | $12.54 | 898,600 |
| 2018-01-24 | $19.18 | $19.51 | $18.84 | $19.24 | $12.69 | 849,700 |
| 2018-01-23 | $18.75 | $19.09 | $18.75 | $19.09 | $12.59 | 693,330 |
| 2018-01-22 | $18.65 | $18.94 | $18.40 | $18.88 | $12.45 | 627,840 |
| 2018-01-19 | $18.81 | $18.84 | $18.37 | $18.56 | $12.24 | 566,600 |
| 2018-01-18 | $18.62 | $18.99 | $18.57 | $18.90 | $12.46 | 583,900 |
| 2018-01-17 | $18.54 | $18.66 | $18.15 | $18.62 | $12.28 | 581,330 |
| 2018-01-16 | $18.32 | $18.62 | $18.32 | $18.45 | $12.17 | 441,400 |
| 2018-01-15 | $19.22 | $19.28 | $18.20 | $18.32 | $12.08 | 792,930 |
| 2018-01-12 | $19.05 | $19.25 | $18.95 | $19.15 | $12.63 | 674,790 |
| 2018-01-11 | $19.00 | $19.18 | $18.67 | $19.10 | $12.59 | 869,530 |
| 2018-01-10 | $19.67 | $19.67 | $18.90 | $19.00 | $12.53 | 973,100 |
| 2018-01-09 | $19.71 | $19.71 | $19.32 | $19.48 | $12.85 | 733,980 |
| 2018-01-08 | $19.43 | $19.86 | $19.00 | $19.68 | $12.98 | 1,176,560 |
| 2018-01-05 | $19.96 | $20.29 | $19.58 | $19.66 | $12.96 | 1,592,920 |
| 2018-01-04 | $21.40 | $21.43 | $20.23 | $20.23 | $13.34 | 2,846,710 |
| 2018-01-03 | $19.80 | $22.69 | $19.56 | $21.01 | $13.85 | 4,783,320 |
| 2018-01-02 | $19.01 | $20.78 | $18.67 | $20.78 | $13.70 | 1,246,090 |
| 2018-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.53 | 0 |
| 2017-12-29 | $18.65 | $19.50 | $18.59 | $19.00 | $12.53 | 1,460,150 |
| 2017-12-28 | $17.75 | $18.78 | $17.75 | $18.78 | $12.38 | 1,460,770 |
| 2017-12-27 | $18.27 | $18.48 | $18.09 | $18.10 | $11.94 | 484,850 |
| 2017-12-26 | $18.13 | $18.30 | $17.86 | $18.27 | $12.05 | 535,600 |
| 2017-12-25 | $18.50 | $18.70 | $17.82 | $18.11 | $11.94 | 1,028,500 |
| 2017-12-22 | $19.02 | $19.14 | $18.63 | $18.75 | $12.36 | 1,176,850 |
| 2017-12-21 | $19.97 | $19.97 | $19.20 | $19.38 | $12.78 | 1,532,250 |
| 2017-12-20 | $19.29 | $20.40 | $19.18 | $19.68 | $12.98 | 1,926,550 |
| 2017-12-19 | $19.12 | $19.30 | $19.02 | $19.15 | $12.63 | 480,300 |
| 2017-12-18 | $19.08 | $19.27 | $18.73 | $18.95 | $12.50 | 506,700 |
| 2017-12-15 | $19.02 | $19.39 | $18.87 | $19.29 | $12.72 | 675,400 |
| 2017-12-14 | $19.09 | $19.35 | $18.95 | $19.00 | $12.53 | 353,650 |
| 2017-12-13 | $18.70 | $19.26 | $18.70 | $19.25 | $12.69 | 482,450 |
| 2017-12-12 | $19.42 | $19.48 | $18.70 | $19.08 | $12.58 | 444,650 |
| 2017-12-11 | $19.28 | $19.58 | $19.20 | $19.42 | $12.81 | 634,400 |
| 2017-12-08 | $18.83 | $19.49 | $18.67 | $19.20 | $12.66 | 637,140 |
| 2017-12-07 | $19.05 | $19.05 | $18.71 | $18.86 | $12.44 | 596,200 |
| 2017-12-06 | $18.90 | $19.08 | $18.65 | $19.00 | $12.53 | 727,000 |
| 2017-12-05 | $19.14 | $19.17 | $18.62 | $18.91 | $12.47 | 998,400 |
| 2017-12-04 | $20.55 | $20.55 | $19.00 | $19.23 | $12.68 | 1,291,710 |
| 2017-12-01 | $20.49 | $20.68 | $20.35 | $20.58 | $13.57 | 576,700 |
| 2017-11-30 | $20.56 | $20.80 | $20.28 | $20.38 | $13.44 | 895,570 |
| 2017-11-29 | $20.30 | $21.15 | $20.30 | $21.00 | $13.85 | 2,538,590 |
| 2017-11-28 | $19.58 | $20.30 | $19.58 | $20.30 | $13.39 | 1,043,040 |
| 2017-11-27 | $19.68 | $19.97 | $19.51 | $19.59 | $12.92 | 383,100 |
| 2017-11-24 | $19.69 | $20.04 | $19.56 | $19.68 | $12.98 | 332,800 |
| 2017-11-23 | $20.06 | $20.17 | $19.70 | $19.70 | $12.99 | 686,450 |
| 2017-11-22 | $20.25 | $20.37 | $19.80 | $19.93 | $13.14 | 427,980 |
| 2017-11-21 | $19.90 | $20.28 | $19.61 | $20.10 | $13.25 | 692,880 |
| 2017-11-20 | $20.39 | $20.40 | $19.22 | $20.08 | $13.24 | 851,820 |
| 2017-11-17 | $22.03 | $22.19 | $20.30 | $20.40 | $13.45 | 1,534,910 |
| 2017-11-16 | $22.73 | $22.74 | $22.20 | $22.20 | $14.64 | 852,240 |
| 2017-11-15 | $22.91 | $23.07 | $22.60 | $22.72 | $14.98 | 715,430 |
| 2017-11-14 | $22.74 | $22.95 | $22.72 | $22.90 | $15.10 | 1,039,790 |
| 2017-11-13 | $22.86 | $22.89 | $22.55 | $22.87 | $15.08 | 892,230 |
| 2017-11-10 | $22.81 | $22.94 | $22.65 | $22.74 | $15.00 | 761,300 |
| 2017-11-09 | $22.72 | $22.83 | $22.62 | $22.79 | $15.03 | 791,800 |
| 2017-11-08 | $22.95 | $22.95 | $22.66 | $22.77 | $15.01 | 683,590 |
| 2017-11-07 | $22.80 | $22.80 | $22.40 | $22.64 | $14.93 | 565,650 |
| 2017-11-06 | $22.40 | $22.87 | $22.40 | $22.80 | $15.03 | 815,850 |
| 2017-11-03 | $22.50 | $23.00 | $22.45 | $22.52 | $14.85 | 983,100 |
| 2017-11-02 | $23.90 | $24.02 | $22.80 | $22.88 | $15.09 | 1,938,200 |
| 2017-11-01 | $24.11 | $24.47 | $23.71 | $23.84 | $15.72 | 1,925,360 |
| 2017-10-31 | $24.08 | $25.05 | $23.74 | $24.40 | $16.09 | 2,818,160 |
| 2017-10-30 | $23.35 | $25.85 | $23.35 | $24.65 | $16.25 | 4,357,870 |
| 2017-10-27 | $23.44 | $23.60 | $23.12 | $23.50 | $15.50 | 955,700 |
| 2017-10-26 | $23.25 | $23.49 | $23.15 | $23.37 | $15.41 | 696,700 |
| 2017-10-25 | $23.16 | $23.33 | $22.92 | $23.31 | $15.37 | 837,540 |
| 2017-10-24 | $23.46 | $23.65 | $23.04 | $23.16 | $15.27 | 580,900 |
| 2017-10-23 | $23.07 | $23.79 | $22.97 | $23.44 | $15.46 | 736,580 |
| 2017-10-20 | $22.85 | $23.07 | $22.66 | $23.07 | $15.21 | 843,530 |
| 2017-10-19 | $23.40 | $23.44 | $22.60 | $22.85 | $15.07 | 1,129,500 |
| 2017-10-18 | $24.05 | $24.28 | $23.40 | $23.44 | $15.46 | 767,050 |
| 2017-10-17 | $24.00 | $24.28 | $24.00 | $24.04 | $15.85 | 680,100 |
| 2017-10-16 | $24.00 | $24.80 | $24.00 | $24.07 | $15.87 | 900,900 |
| 2017-10-13 | $24.66 | $24.96 | $24.00 | $24.88 | $16.41 | 1,174,720 |
| 2017-10-12 | $24.58 | $24.94 | $24.30 | $24.45 | $16.12 | 732,030 |
| 2017-10-11 | $25.08 | $25.08 | $24.57 | $24.68 | $16.27 | 686,380 |
| 2017-10-10 | $24.57 | $25.01 | $24.36 | $25.00 | $16.49 | 823,100 |
| 2017-10-09 | $24.76 | $24.85 | $24.08 | $24.57 | $16.20 | 822,930 |
| 2017-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $16.16 | 0 |
| 2017-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $16.16 | 0 |
| 2017-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $16.16 | 0 |
| 2017-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $16.16 | 0 |
| 2017-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $16.16 | 0 |
| 2017-09-29 | $24.00 | $24.54 | $23.92 | $24.50 | $16.16 | 957,630 |
| 2017-09-28 | $24.22 | $24.34 | $23.80 | $23.81 | $15.70 | 718,300 |
| 2017-09-27 | $23.85 | $24.54 | $23.78 | $24.28 | $16.01 | 800,300 |
| 2017-09-26 | $24.88 | $24.88 | $23.36 | $24.05 | $15.86 | 1,130,430 |
| 2017-09-25 | $24.98 | $25.17 | $24.18 | $24.36 | $16.06 | 1,372,980 |
| 2017-09-22 | $25.61 | $25.61 | $24.86 | $25.03 | $16.51 | 1,862,510 |
| 2017-09-21 | $26.24 | $26.56 | $25.50 | $25.55 | $16.85 | 2,054,490 |
| 2017-09-20 | $25.87 | $26.55 | $25.87 | $26.31 | $17.35 | 2,353,540 |
| 2017-09-19 | $27.20 | $27.85 | $26.55 | $26.59 | $17.53 | 6,439,480 |
| 2017-09-18 | $25.37 | $26.43 | $25.35 | $26.34 | $17.37 | 3,561,490 |
| 2017-09-15 | $24.97 | $25.68 | $24.91 | $25.47 | $16.80 | 1,476,560 |
| 2017-09-14 | $25.14 | $25.29 | $24.91 | $25.14 | $16.58 | 849,950 |
| 2017-09-13 | $25.11 | $25.30 | $25.01 | $25.22 | $16.63 | 841,520 |
| 2017-09-12 | $25.61 | $25.68 | $25.12 | $25.27 | $16.66 | 1,817,580 |
| 2017-09-11 | $24.75 | $25.99 | $24.68 | $25.72 | $16.96 | 2,570,490 |
| 2017-09-08 | $24.75 | $25.12 | $24.51 | $24.70 | $16.29 | 965,130 |
| 2017-09-07 | $24.82 | $25.48 | $24.80 | $24.89 | $16.41 | 1,385,670 |
| 2017-09-06 | $24.96 | $25.16 | $24.71 | $24.96 | $16.46 | 1,118,540 |
| 2017-09-05 | $25.30 | $25.48 | $24.95 | $25.00 | $16.49 | 1,188,920 |
| 2017-09-04 | $25.14 | $25.56 | $24.94 | $25.32 | $16.70 | 1,383,470 |
| 2017-09-01 | $25.06 | $25.26 | $24.72 | $25.14 | $16.58 | 1,496,300 |
| 2017-08-31 | $25.05 | $25.30 | $24.76 | $25.05 | $16.52 | 1,316,800 |
| 2017-08-30 | $24.70 | $25.45 | $24.63 | $25.08 | $16.54 | 2,045,600 |
| 2017-08-29 | $24.90 | $25.02 | $24.60 | $24.62 | $16.23 | 1,288,200 |
| 2017-08-28 | $24.48 | $25.16 | $24.39 | $25.00 | $16.49 | 1,560,700 |
| 2017-08-25 | $24.11 | $24.63 | $24.08 | $24.48 | $16.14 | 798,800 |
| 2017-08-24 | $24.13 | $24.70 | $24.13 | $24.25 | $15.99 | 1,284,950 |
| 2017-08-23 | $24.59 | $24.77 | $24.18 | $24.20 | $15.96 | 996,600 |
| 2017-08-22 | $24.86 | $24.94 | $24.56 | $24.62 | $16.23 | 792,600 |
| 2017-08-21 | $24.63 | $24.88 | $24.52 | $24.83 | $16.37 | 840,700 |
| 2017-08-18 | $24.96 | $25.28 | $24.65 | $24.73 | $16.31 | 1,463,820 |
| 2017-08-17 | $24.74 | $25.14 | $24.41 | $25.02 | $16.50 | 2,013,730 |
| 2017-08-16 | $24.63 | $25.26 | $24.40 | $24.73 | $16.31 | 2,099,920 |
| 2017-08-15 | $24.73 | $24.73 | $24.20 | $24.53 | $16.18 | 1,420,610 |
| 2017-08-14 | $23.26 | $25.20 | $23.26 | $24.42 | $16.10 | 1,770,610 |
| 2017-08-11 | $23.07 | $23.59 | $22.76 | $23.33 | $15.38 | 953,400 |
| 2017-08-10 | $23.99 | $24.15 | $23.12 | $23.22 | $15.31 | 1,347,800 |
| 2017-08-09 | $24.39 | $24.65 | $24.08 | $24.08 | $15.88 | 983,540 |
| 2017-08-08 | $24.08 | $25.00 | $24.00 | $24.39 | $16.08 | 1,080,210 |
| 2017-08-07 | $23.94 | $24.48 | $23.94 | $24.05 | $15.86 | 883,610 |
| 2017-08-04 | $24.76 | $24.77 | $24.11 | $24.11 | $15.90 | 1,876,880 |
| 2017-08-03 | $23.74 | $25.21 | $23.69 | $24.92 | $16.43 | 3,004,540 |
| 2017-08-02 | $23.48 | $23.97 | $23.44 | $23.78 | $15.68 | 1,748,140 |
| 2017-08-01 | $23.15 | $23.79 | $23.15 | $23.48 | $15.48 | 1,214,800 |
| 2017-07-31 | $23.38 | $23.47 | $23.14 | $23.24 | $15.32 | 652,020 |
| 2017-07-28 | $23.72 | $23.92 | $23.38 | $23.38 | $15.42 | 1,077,300 |
| 2017-07-27 | $23.10 | $23.87 | $22.71 | $23.72 | $15.64 | 1,437,100 |
| 2017-07-26 | $23.09 | $23.42 | $22.98 | $23.14 | $15.26 | 680,400 |
| 2017-07-25 | $23.11 | $23.65 | $23.01 | $23.07 | $15.21 | 755,600 |
| 2017-07-24 | $23.10 | $23.40 | $22.75 | $23.38 | $15.42 | 965,600 |
| 2017-07-21 | $23.30 | $23.52 | $22.98 | $23.05 | $15.20 | 777,400 |
| 2017-07-20 | $23.66 | $24.09 | $23.41 | $23.46 | $15.47 | 883,160 |
| 2017-07-19 | $23.44 | $23.83 | $23.06 | $23.69 | $15.62 | 975,430 |
| 2017-07-18 | $22.59 | $23.49 | $22.20 | $23.43 | $15.45 | 1,492,580 |
| 2017-07-17 | $25.20 | $25.20 | $22.68 | $22.70 | $14.97 | 2,199,230 |
| 2017-07-14 | $25.59 | $25.70 | $24.92 | $25.20 | $16.62 | 1,159,100 |
| 2017-07-13 | $25.98 | $25.98 | $25.20 | $25.50 | $16.81 | 784,250 |
| 2017-07-12 | $25.60 | $25.90 | $24.72 | $25.90 | $17.08 | 1,604,830 |
| 2017-07-11 | $26.08 | $26.08 | $25.58 | $25.60 | $16.88 | 1,289,700 |
| 2017-07-10 | $27.28 | $27.28 | $25.81 | $26.08 | $17.20 | 2,295,970 |
| 2017-07-07 | $27.65 | $27.65 | $27.05 | $27.19 | $17.93 | 1,087,900 |
| 2017-07-06 | $27.41 | $27.73 | $27.02 | $27.44 | $18.09 | 1,356,200 |
| 2017-07-05 | $27.36 | $27.55 | $26.90 | $27.41 | $18.07 | 1,567,210 |
| 2017-07-04 | $27.50 | $27.87 | $27.36 | $27.56 | $18.17 | 1,598,850 |
| 2017-07-03 | $27.41 | $27.68 | $27.05 | $27.49 | $18.13 | 1,119,170 |
| 2017-06-30 | $27.40 | $27.40 | $27.40 | $27.40 | $18.07 | 0 |
| 2017-06-29 | $27.40 | $27.40 | $27.40 | $27.40 | $18.07 | 0 |
| 2017-06-28 | $27.75 | $27.80 | $27.00 | $27.40 | $18.07 | 1,272,100 |
| 2017-06-27 | $27.92 | $28.38 | $27.49 | $27.75 | $18.30 | 1,631,330 |
| 2017-06-26 | $28.38 | $28.38 | $27.60 | $28.11 | $18.54 | 1,592,070 |
| 2017-06-23 | $28.96 | $29.18 | $27.29 | $28.38 | $18.71 | 2,272,350 |
| 2017-06-22 | $29.90 | $30.25 | $28.70 | $28.80 | $18.99 | 2,547,780 |
| 2017-06-21 | $29.68 | $29.97 | $29.22 | $29.87 | $19.70 | 2,494,140 |
| 2017-06-20 | $29.17 | $30.30 | $29.17 | $29.68 | $19.57 | 3,208,040 |
| 2017-06-19 | $29.67 | $29.91 | $28.62 | $29.20 | $19.25 | 2,834,170 |
| 2017-06-16 | $29.84 | $30.38 | $29.33 | $29.82 | $19.66 | 3,333,110 |
| 2017-06-15 | $29.57 | $30.24 | $29.35 | $29.66 | $19.56 | 3,110,180 |
| 2017-06-14 | $30.00 | $30.20 | $29.05 | $29.57 | $19.50 | 3,701,940 |
| 2017-06-13 | $29.96 | $30.78 | $29.58 | $30.32 | $19.99 | 3,352,100 |
| 2017-06-12 | $30.80 | $30.80 | $29.81 | $30.04 | $19.81 | 3,867,510 |
| 2017-06-09 | $31.00 | $31.70 | $29.88 | $31.32 | $20.65 | 6,176,870 |
| 2017-06-08 | $30.97 | $31.85 | $30.75 | $31.16 | $20.55 | 7,167,000 |
| 2017-06-07 | $29.56 | $31.63 | $29.11 | $31.45 | $20.74 | 9,373,260 |
| 2017-06-06 | $30.69 | $30.79 | $28.50 | $29.20 | $19.25 | 6,652,070 |
| 2017-06-05 | $31.18 | $31.83 | $29.80 | $30.33 | $20.00 | 7,470,800 |
| 2017-06-02 | $26.94 | $29.70 | $26.91 | $29.70 | $19.58 | 6,042,160 |
| 2017-06-01 | $29.98 | $30.00 | $27.00 | $27.00 | $17.80 | 6,479,050 |
| 2017-05-31 | $30.20 | $32.54 | $29.56 | $30.00 | $19.78 | 7,921,530 |
| 2017-05-30 | $29.58 | $29.58 | $29.58 | $29.58 | $19.51 | 0 |
| 2017-05-29 | $29.58 | $29.58 | $29.58 | $29.58 | $19.51 | 0 |
| 2017-05-26 | $29.15 | $31.18 | $28.81 | $29.58 | $19.51 | 7,649,140 |
| 2017-05-25 | $27.64 | $29.58 | $27.28 | $29.16 | $19.23 | 6,138,970 |
| 2017-05-24 | $25.86 | $28.50 | $25.81 | $27.62 | $18.21 | 4,985,620 |
| 2017-05-23 | $28.18 | $28.25 | $25.38 | $26.59 | $17.53 | 5,148,660 |
| 2017-05-22 | $29.75 | $30.72 | $27.97 | $27.97 | $18.44 | 5,069,280 |
| 2017-05-19 | $30.10 | $30.28 | $28.75 | $29.69 | $19.58 | 5,015,660 |
| 2017-05-18 | $30.43 | $31.91 | $29.00 | $29.68 | $19.57 | 7,995,410 |
| 2017-05-17 | $28.40 | $30.43 | $28.40 | $30.43 | $20.01 | 4,003,060 |
| 2017-05-16 | $26.80 | $27.90 | $26.37 | $27.66 | $18.18 | 4,890,420 |
| 2017-05-15 | $25.37 | $27.68 | $25.27 | $26.85 | $17.65 | 3,919,170 |
| 2017-05-12 | $24.86 | $25.93 | $24.83 | $25.55 | $16.80 | 3,202,800 |
| 2017-05-11 | $25.01 | $25.48 | $23.58 | $25.05 | $16.47 | 2,573,140 |
| 2017-05-10 | $26.01 | $26.57 | $24.66 | $25.50 | $16.76 | 3,138,760 |
| 2017-05-09 | $25.74 | $26.45 | $25.50 | $26.02 | $17.11 | 2,112,000 |
| 2017-05-08 | $26.56 | $27.28 | $25.28 | $26.10 | $17.16 | 3,407,250 |
| 2017-05-05 | $27.15 | $28.15 | $26.75 | $26.80 | $17.62 | 3,669,020 |
| 2017-05-04 | $26.30 | $28.38 | $26.30 | $27.25 | $17.91 | 5,090,570 |
| 2017-05-03 | $26.76 | $28.26 | $26.07 | $27.09 | $17.81 | 4,771,980 |
| 2017-05-02 | $25.70 | $27.28 | $25.40 | $26.78 | $17.61 | 3,641,370 |
| 2017-05-01 | $25.71 | $25.71 | $25.71 | $25.71 | $16.90 | 0 |
| 2017-04-28 | $24.75 | $25.80 | $24.75 | $25.71 | $16.90 | 2,751,850 |
| 2017-04-27 | $25.20 | $25.38 | $24.23 | $24.89 | $16.36 | 3,019,030 |
| 2017-04-26 | $24.85 | $25.50 | $24.11 | $25.21 | $16.57 | 3,132,440 |
| 2017-04-25 | $24.00 | $25.43 | $23.80 | $24.54 | $16.13 | 3,376,010 |
| 2017-04-24 | $26.00 | $26.47 | $23.58 | $23.77 | $15.63 | 3,131,470 |
| 2017-04-21 | $26.94 | $27.46 | $26.12 | $26.15 | $17.19 | 2,886,700 |
| 2017-04-20 | $28.95 | $28.97 | $26.15 | $26.78 | $17.61 | 4,147,030 |
| 2017-04-19 | $29.32 | $29.54 | $27.45 | $28.36 | $18.64 | 3,818,670 |
| 2017-04-18 | $29.38 | $30.30 | $29.00 | $29.30 | $19.26 | 3,724,420 |
| 2017-04-17 | $30.20 | $30.80 | $28.70 | $28.70 | $18.87 | 4,780,180 |
| 2017-04-14 | $32.42 | $33.44 | $31.70 | $31.85 | $20.94 | 6,323,070 |
| 2017-04-13 | $31.00 | $32.98 | $30.38 | $31.65 | $20.81 | 5,843,310 |
| 2017-04-12 | $34.04 | $34.49 | $32.13 | $32.13 | $21.12 | 7,345,200 |
| 2017-04-11 | $34.70 | $36.35 | $33.71 | $35.70 | $23.47 | 12,485,450 |
| 2017-04-10 | $30.09 | $33.23 | $29.58 | $33.23 | $21.85 | 3,671,380 |
| 2017-04-07 | $29.99 | $30.98 | $28.69 | $30.21 | $19.86 | 5,165,920 |
| 2017-04-06 | $30.00 | $31.20 | $29.50 | $29.58 | $19.45 | 6,879,230 |
| 2017-04-05 | $29.03 | $29.03 | $28.00 | $29.03 | $19.08 | 2,407,290 |
| 2017-04-04 | $26.39 | $26.39 | $26.39 | $26.39 | $17.35 | 0 |
| 2017-04-03 | $26.39 | $26.39 | $26.39 | $26.39 | $17.35 | 0 |
| 2017-03-31 | $26.23 | $26.65 | $26.23 | $26.39 | $17.35 | 1,010,740 |
| 2017-03-30 | $27.95 | $28.11 | $26.00 | $26.21 | $17.23 | 2,175,850 |
| 2017-03-29 | $28.82 | $28.90 | $27.67 | $27.99 | $18.40 | 1,492,910 |
| 2017-03-28 | $28.80 | $28.95 | $28.52 | $28.83 | $18.95 | 1,033,050 |
| 2017-03-27 | $28.63 | $29.09 | $28.49 | $28.81 | $18.94 | 1,567,980 |
| 2017-03-24 | $29.29 | $29.49 | $28.48 | $28.63 | $18.82 | 1,858,680 |
| 2017-03-23 | $29.45 | $29.70 | $28.73 | $29.25 | $19.23 | 1,657,710 |
| 2017-03-22 | $30.30 | $30.30 | $29.22 | $29.53 | $19.41 | 2,217,740 |
| 2017-03-21 | $30.32 | $30.40 | $29.92 | $30.21 | $19.86 | 2,331,050 |
| 2017-03-20 | $30.36 | $31.00 | $29.86 | $30.56 | $20.09 | 3,108,680 |
| 2017-03-17 | $29.60 | $31.49 | $29.60 | $30.21 | $19.86 | 5,383,380 |
| 2017-03-16 | $29.21 | $29.48 | $29.20 | $29.47 | $19.37 | 1,462,190 |
| 2017-03-15 | $29.50 | $29.66 | $29.02 | $29.12 | $19.14 | 1,416,610 |
| 2017-03-14 | $29.81 | $30.12 | $29.38 | $29.41 | $19.33 | 1,963,390 |
| 2017-03-13 | $29.59 | $29.79 | $29.10 | $29.73 | $19.55 | 1,696,400 |
| 2017-03-10 | $29.50 | $29.72 | $29.30 | $29.46 | $19.37 | 1,110,080 |
| 2017-03-09 | $29.85 | $29.85 | $29.31 | $29.38 | $19.31 | 1,242,910 |
| 2017-03-08 | $29.96 | $29.99 | $29.54 | $29.84 | $19.62 | 1,459,070 |
| 2017-03-07 | $30.09 | $30.13 | $29.61 | $29.96 | $19.70 | 2,296,480 |
| 2017-03-06 | $29.61 | $30.10 | $29.61 | $29.94 | $19.68 | 2,776,040 |
| 2017-03-03 | $29.59 | $29.59 | $29.01 | $29.45 | $19.36 | 1,726,080 |
| 2017-03-02 | $29.99 | $30.33 | $29.41 | $29.44 | $19.35 | 2,404,100 |
| 2017-03-01 | $28.78 | $30.20 | $28.41 | $29.88 | $19.64 | 3,506,890 |
| 2017-02-28 | $28.61 | $28.84 | $28.20 | $28.75 | $18.90 | 1,609,140 |
| 2017-02-27 | $29.80 | $29.82 | $28.49 | $28.55 | $18.77 | 2,711,030 |
| 2017-02-24 | $29.58 | $29.99 | $29.34 | $29.69 | $19.52 | 2,153,480 |
| 2017-02-23 | $30.21 | $30.53 | $29.50 | $29.72 | $19.54 | 2,399,260 |
| 2017-02-22 | $30.40 | $30.65 | $29.30 | $30.10 | $19.79 | 3,857,930 |
| 2017-02-21 | $30.93 | $30.93 | $30.02 | $30.40 | $19.99 | 7,352,690 |
| 2017-02-20 | $27.17 | $29.74 | $26.17 | $29.74 | $19.55 | 4,302,990 |
| 2017-02-17 | $28.40 | $28.40 | $26.94 | $27.04 | $17.78 | 2,323,000 |
| 2017-02-16 | $28.50 | $28.70 | $28.13 | $28.28 | $18.59 | 1,404,230 |
| 2017-02-15 | $28.94 | $29.09 | $28.37 | $28.37 | $18.65 | 1,466,020 |
| 2017-02-14 | $29.13 | $29.23 | $28.75 | $28.94 | $19.03 | 1,246,300 |
| 2017-02-13 | $28.89 | $29.20 | $28.56 | $28.98 | $19.05 | 1,588,360 |
| 2017-02-10 | $29.60 | $29.60 | $28.70 | $28.91 | $19.01 | 2,074,020 |
| 2017-02-09 | $28.98 | $29.75 | $28.76 | $29.57 | $19.44 | 2,749,060 |
| 2017-02-08 | $28.90 | $29.07 | $28.40 | $29.03 | $19.08 | 1,896,220 |
| 2017-02-07 | $29.20 | $29.20 | $28.50 | $28.90 | $19.00 | 1,879,420 |
| 2017-02-06 | $28.58 | $29.20 | $28.50 | $29.20 | $19.20 | 1,902,780 |
| 2017-02-03 | $28.60 | $28.86 | $28.21 | $28.79 | $18.93 | 1,616,630 |
| 2017-02-02 | $28.20 | $28.20 | $28.20 | $28.20 | $18.54 | 0 |
| 2017-02-01 | $28.20 | $28.20 | $28.20 | $28.20 | $18.54 | 0 |
| 2017-01-31 | $28.20 | $28.20 | $28.20 | $28.20 | $18.54 | 0 |
| 2017-01-30 | $28.20 | $28.20 | $28.20 | $28.20 | $18.54 | 0 |
| 2017-01-27 | $28.20 | $28.20 | $28.20 | $28.20 | $18.54 | 0 |
| 2017-01-26 | $28.07 | $28.65 | $28.01 | $28.20 | $18.54 | 2,008,310 |
| 2017-01-25 | $28.34 | $28.55 | $27.80 | $27.93 | $18.36 | 2,256,060 |
| 2017-01-24 | $29.12 | $29.13 | $28.10 | $28.10 | $18.47 | 2,097,700 |
| 2017-01-23 | $28.85 | $29.29 | $28.80 | $29.12 | $19.14 | 2,283,040 |
| 2017-01-20 | $28.82 | $29.39 | $28.60 | $28.89 | $18.99 | 2,722,720 |
| 2017-01-19 | $32.00 | $32.00 | $29.07 | $29.07 | $19.11 | 3,578,660 |
| 2017-01-18 | $32.35 | $33.88 | $31.28 | $31.49 | $20.70 | 3,514,940 |
| 2017-01-17 | $35.00 | $35.58 | $31.42 | $33.06 | $21.73 | 4,428,480 |
| 2017-01-16 | $39.94 | $39.94 | $34.72 | $34.72 | $22.83 | 4,855,630 |
| 2017-01-13 | $39.18 | $39.71 | $38.01 | $38.58 | $25.36 | 3,198,160 |
| 2017-01-12 | $38.00 | $39.89 | $37.91 | $38.71 | $25.45 | 2,797,930 |
| 2017-01-11 | $39.50 | $39.53 | $38.00 | $38.00 | $24.98 | 2,355,910 |
| 2017-01-10 | $40.20 | $40.49 | $39.01 | $39.46 | $25.94 | 4,192,810 |
| 2017-01-09 | $37.80 | $39.99 | $37.80 | $39.98 | $26.28 | 5,608,950 |
| 2017-01-06 | $37.68 | $38.30 | $37.53 | $37.75 | $24.82 | 2,952,150 |
| 2017-01-05 | $38.65 | $38.65 | $37.32 | $37.53 | $24.67 | 3,584,770 |
| 2017-01-04 | $38.08 | $38.79 | $38.00 | $38.48 | $25.30 | 3,544,070 |
| 2017-01-03 | $40.00 | $40.00 | $37.50 | $38.19 | $25.11 | 3,587,600 |
| 2017-01-02 | $39.28 | $39.28 | $39.28 | $39.28 | $25.82 | 0 |
| 2016-12-30 | $40.00 | $40.14 | $38.03 | $39.28 | $25.82 | 3,841,200 |
| 2016-12-29 | $39.73 | $40.24 | $39.60 | $39.89 | $26.22 | 3,295,110 |
| 2016-12-28 | $40.00 | $40.75 | $39.30 | $39.69 | $26.09 | 4,102,380 |
| 2016-12-27 | $39.00 | $39.79 | $38.61 | $39.58 | $26.02 | 4,558,930 |
| 2016-12-26 | $38.19 | $38.50 | $36.51 | $38.50 | $25.31 | 2,863,760 |
| 2016-12-23 | $39.71 | $39.71 | $38.00 | $38.00 | $24.98 | 3,167,790 |
| 2016-12-22 | $40.88 | $41.46 | $39.61 | $39.69 | $26.09 | 5,023,860 |
| 2016-12-21 | $40.20 | $40.86 | $39.50 | $40.37 | $26.54 | 4,454,740 |
| 2016-12-20 | $39.38 | $39.88 | $38.49 | $39.69 | $26.09 | 4,355,660 |
| 2016-12-19 | $38.95 | $39.77 | $38.50 | $39.23 | $25.79 | 4,441,380 |
| 2016-12-16 | $36.80 | $38.90 | $36.50 | $38.51 | $25.32 | 5,304,130 |
| 2016-12-15 | $36.00 | $36.79 | $35.60 | $36.41 | $23.94 | 2,247,200 |
| 2016-12-14 | $36.98 | $37.27 | $35.61 | $35.85 | $23.57 | 2,483,080 |
| 2016-12-13 | $38.50 | $38.86 | $35.65 | $36.98 | $24.31 | 3,751,190 |
| 2016-12-12 | $40.62 | $41.00 | $37.68 | $38.60 | $25.38 | 3,808,510 |
| 2016-12-09 | $39.71 | $40.30 | $39.28 | $40.01 | $26.30 | 3,784,880 |
| 2016-12-08 | $39.98 | $40.60 | $39.15 | $39.64 | $26.06 | 3,917,090 |
| 2016-12-07 | $39.30 | $39.78 | $38.45 | $39.60 | $26.03 | 2,973,210 |
| 2016-12-06 | $38.80 | $39.59 | $38.38 | $39.18 | $25.76 | 4,078,030 |
| 2016-12-05 | $37.80 | $38.84 | $37.08 | $38.32 | $25.19 | 2,774,470 |
| 2016-12-02 | $40.38 | $40.38 | $37.01 | $37.88 | $24.90 | 4,348,630 |
| 2016-12-01 | $40.58 | $41.30 | $39.87 | $40.25 | $26.46 | 4,630,700 |
| 2016-11-30 | $40.15 | $40.79 | $39.78 | $40.20 | $26.43 | 3,897,490 |
| 2016-11-29 | $40.80 | $41.50 | $39.70 | $39.90 | $26.23 | 3,926,630 |
| 2016-11-28 | $41.00 | $42.47 | $40.00 | $40.70 | $26.76 | 4,987,950 |
| 2016-11-25 | $40.30 | $41.88 | $39.19 | $40.90 | $26.89 | 4,506,630 |
| 2016-11-24 | $43.04 | $43.94 | $39.60 | $40.16 | $26.40 | 5,692,120 |
| 2016-11-23 | $44.11 | $44.90 | $43.03 | $43.34 | $28.49 | 4,264,880 |
| 2016-11-22 | $43.98 | $44.23 | $42.59 | $43.15 | $28.37 | 3,369,250 |
| 2016-11-21 | $43.08 | $46.54 | $42.60 | $43.84 | $28.82 | 4,867,760 |
| 2016-11-18 | $43.00 | $43.55 | $41.25 | $42.31 | $27.82 | 4,027,420 |
| 2016-11-17 | $40.98 | $44.00 | $40.31 | $42.96 | $28.24 | 5,337,950 |
| 2016-11-16 | $40.25 | $41.97 | $39.50 | $40.79 | $26.82 | 4,068,650 |
| 2016-11-15 | $41.00 | $41.00 | $39.40 | $40.30 | $26.49 | 4,611,920 |
| 2016-11-14 | $39.18 | $41.73 | $37.94 | $40.10 | $26.36 | 6,490,020 |
| 2016-11-11 | $34.65 | $38.00 | $34.40 | $37.94 | $24.94 | 4,266,160 |
| 2016-11-10 | $33.75 | $34.69 | $33.75 | $34.57 | $22.73 | 1,402,360 |
| 2016-11-09 | $34.43 | $34.75 | $33.11 | $33.53 | $22.04 | 1,663,580 |
| 2016-11-08 | $34.80 | $34.93 | $34.30 | $34.43 | $22.63 | 874,250 |
| 2016-11-07 | $34.78 | $34.97 | $33.90 | $34.70 | $22.81 | 1,583,620 |
| 2016-11-04 | $33.31 | $35.79 | $33.10 | $34.71 | $22.82 | 3,488,020 |
| 2016-11-03 | $33.01 | $33.85 | $32.50 | $33.41 | $21.96 | 1,652,670 |
| 2016-11-02 | $33.30 | $33.80 | $32.66 | $33.00 | $21.69 | 1,853,940 |
| 2016-11-01 | $32.39 | $33.26 | $32.12 | $32.95 | $21.66 | 1,689,460 |
| 2016-10-31 | $32.00 | $32.59 | $31.90 | $32.22 | $21.18 | 0 |
| 2016-10-28 | $32.60 | $32.70 | $32.00 | $32.01 | $21.04 | 731,000 |
| 2016-10-27 | $32.79 | $32.79 | $32.00 | $32.60 | $21.43 | 707,190 |
| 2016-10-26 | $32.93 | $32.95 | $32.50 | $32.77 | $21.54 | 689,260 |
| 2016-10-25 | $32.69 | $33.33 | $32.50 | $32.96 | $21.67 | 837,020 |
| 2016-10-24 | $32.88 | $32.88 | $32.30 | $32.69 | $21.49 | 902,840 |
| 2016-10-21 | $33.00 | $33.20 | $32.07 | $32.59 | $21.43 | 963,350 |
| 2016-10-20 | $33.00 | $33.15 | $32.51 | $33.00 | $21.69 | 1,078,280 |
| 2016-10-19 | $32.78 | $33.36 | $32.31 | $33.11 | $21.77 | 1,941,710 |
| 2016-10-18 | $31.58 | $32.70 | $31.30 | $32.62 | $21.44 | 1,701,020 |
| 2016-10-17 | $31.88 | $32.10 | $31.17 | $31.53 | $20.73 | 824,190 |
| 2016-10-14 | $31.89 | $31.89 | $31.18 | $31.69 | $20.83 | 768,770 |
| 2016-10-13 | $31.53 | $32.26 | $31.53 | $31.89 | $20.97 | 1,064,110 |
| 2016-10-12 | $31.86 | $31.86 | $31.36 | $31.78 | $20.89 | 948,350 |
| 2016-10-11 | $31.58 | $31.95 | $31.33 | $31.75 | $20.87 | 1,059,670 |
| 2016-10-10 | $31.30 | $31.64 | $30.78 | $31.63 | $20.79 | 1,083,650 |
| 2016-10-07 | $30.92 | $30.92 | $30.92 | $30.92 | $20.33 | 0 |
| 2016-10-06 | $30.92 | $30.92 | $30.92 | $30.92 | $20.33 | 0 |
| 2016-10-05 | $30.92 | $30.92 | $30.92 | $30.92 | $20.33 | 0 |
| 2016-10-04 | $30.92 | $30.92 | $30.92 | $30.92 | $20.33 | 0 |
| 2016-10-03 | $30.92 | $30.92 | $30.92 | $30.92 | $20.33 | 0 |
| 2016-09-30 | $30.60 | $30.92 | $30.41 | $30.92 | $20.33 | 511,830 |
| 2016-09-29 | $30.45 | $30.90 | $30.41 | $30.41 | $19.99 | 688,240 |
| 2016-09-28 | $30.54 | $30.80 | $30.30 | $30.46 | $20.02 | 447,830 |
| 2016-09-27 | $30.00 | $30.60 | $29.65 | $30.60 | $20.12 | 921,560 |
| 2016-09-26 | $30.63 | $31.17 | $30.00 | $30.08 | $19.78 | 1,276,250 |
| 2016-09-23 | $30.68 | $31.10 | $30.61 | $30.71 | $20.19 | 934,780 |
| 2016-09-22 | $30.99 | $31.19 | $30.55 | $30.60 | $20.12 | 1,070,560 |
| 2016-09-21 | $30.46 | $30.92 | $30.16 | $30.62 | $20.13 | 984,460 |
| 2016-09-20 | $31.30 | $31.30 | $30.02 | $30.49 | $20.04 | 1,124,890 |
| 2016-09-19 | $30.87 | $31.28 | $30.60 | $31.13 | $20.47 | 631,960 |
| 2016-09-16 | $30.61 | $30.61 | $30.61 | $30.61 | $20.12 | 0 |
| 2016-09-15 | $30.61 | $30.61 | $30.61 | $30.61 | $20.12 | 0 |
| 2016-09-14 | $30.67 | $30.92 | $30.17 | $30.61 | $20.12 | 580,060 |
| 2016-09-13 | $30.65 | $31.02 | $30.00 | $30.70 | $20.18 | 1,173,900 |
| 2016-09-12 | $31.51 | $31.70 | $30.16 | $30.28 | $19.91 | 1,743,800 |
| 2016-09-09 | $33.80 | $33.80 | $32.28 | $32.30 | $21.23 | 1,504,460 |
| 2016-09-08 | $33.02 | $33.91 | $32.73 | $33.30 | $21.89 | 1,678,040 |
| 2016-09-07 | $32.64 | $34.15 | $32.45 | $33.34 | $21.92 | 2,977,020 |
| 2016-09-06 | $32.11 | $32.83 | $31.60 | $32.69 | $21.49 | 1,980,440 |
| 2016-09-05 | $31.66 | $32.40 | $31.66 | $32.22 | $21.18 | 1,711,150 |
| 2016-09-02 | $31.45 | $32.45 | $31.41 | $31.72 | $20.85 | 2,301,330 |
| 2016-09-01 | $31.00 | $32.93 | $31.00 | $31.97 | $21.02 | 3,734,060 |
| 2016-08-31 | $31.17 | $31.21 | $30.51 | $31.09 | $20.44 | 879,830 |
| 2016-08-30 | $31.51 | $31.68 | $31.05 | $31.08 | $20.43 | 903,460 |
| 2016-08-29 | $31.36 | $31.55 | $30.92 | $31.49 | $20.70 | 1,333,980 |
| 2016-08-26 | $30.84 | $31.60 | $30.67 | $31.40 | $20.64 | 1,540,110 |
| 2016-08-25 | $31.20 | $31.20 | $30.26 | $30.66 | $20.16 | 1,353,420 |
| 2016-08-24 | $30.86 | $31.60 | $30.86 | $31.30 | $20.58 | 1,506,960 |
| 2016-08-23 | $30.53 | $31.35 | $30.45 | $30.98 | $20.37 | 1,328,700 |
| 2016-08-22 | $31.22 | $31.31 | $30.71 | $30.79 | $20.24 | 1,032,840 |
| 2016-08-19 | $30.41 | $30.78 | $30.39 | $30.75 | $20.22 | 742,320 |
| 2016-08-18 | $30.40 | $31.10 | $30.40 | $30.56 | $20.09 | 1,034,230 |
| 2016-08-17 | $30.60 | $31.21 | $30.55 | $30.58 | $20.10 | 1,016,250 |
| 2016-08-16 | $31.31 | $31.58 | $30.41 | $30.57 | $20.10 | 1,785,150 |
| 2016-08-15 | $29.46 | $32.12 | $29.38 | $31.00 | $20.38 | 1,825,250 |
| 2016-08-12 | $28.60 | $29.35 | $28.30 | $29.20 | $19.20 | 571,320 |
| 2016-08-11 | $29.37 | $29.74 | $28.48 | $28.52 | $18.75 | 805,580 |
| 2016-08-10 | $30.07 | $30.07 | $29.29 | $29.57 | $19.44 | 662,710 |
| 2016-08-09 | $29.27 | $29.98 | $29.27 | $29.94 | $19.68 | 731,500 |
| 2016-08-08 | $29.35 | $29.60 | $28.80 | $29.55 | $19.43 | 675,580 |
| 2016-08-05 | $29.70 | $29.87 | $29.43 | $29.62 | $19.47 | 849,380 |
| 2016-08-04 | $29.26 | $29.95 | $28.82 | $29.73 | $19.55 | 1,039,460 |
| 2016-08-03 | $29.28 | $29.68 | $28.88 | $29.23 | $19.22 | 1,026,120 |
| 2016-08-02 | $29.19 | $29.50 | $28.91 | $29.42 | $19.34 | 833,830 |
| 2016-08-01 | $28.80 | $29.85 | $28.20 | $29.42 | $19.34 | 1,291,720 |
| 2016-07-29 | $28.85 | $29.20 | $28.40 | $28.94 | $19.03 | 785,270 |
| 2016-07-28 | $28.09 | $29.17 | $28.09 | $28.78 | $18.92 | 914,670 |
| 2016-07-27 | $30.63 | $30.63 | $28.11 | $28.38 | $18.66 | 1,673,320 |
| 2016-07-26 | $29.49 | $30.68 | $29.31 | $30.60 | $20.12 | 1,515,440 |
| 2016-07-25 | $29.89 | $30.18 | $29.33 | $29.48 | $19.38 | 1,032,600 |
| 2016-07-22 | $31.37 | $31.70 | $29.86 | $29.94 | $19.68 | 2,137,990 |
| 2016-07-21 | $31.70 | $32.30 | $31.11 | $31.21 | $20.52 | 1,436,960 |
| 2016-07-20 | $32.19 | $32.62 | $31.77 | $31.77 | $20.89 | 1,099,450 |
| 2016-07-19 | $32.13 | $32.23 | $31.52 | $32.20 | $21.17 | 1,098,440 |
| 2016-07-18 | $32.00 | $32.20 | $31.36 | $31.51 | $20.72 | 1,557,260 |
| 2016-07-15 | $31.54 | $32.43 | $31.54 | $32.10 | $21.10 | 2,270,540 |
| 2016-07-14 | $31.31 | $32.00 | $31.31 | $31.75 | $20.87 | 3,024,200 |
| 2016-07-13 | $32.20 | $32.45 | $30.86 | $31.69 | $20.83 | 5,681,170 |
| 2016-07-12 | $32.37 | $32.80 | $31.68 | $32.76 | $21.54 | 1,900,610 |
| 2016-07-11 | $33.15 | $33.55 | $32.01 | $32.05 | $21.07 | 1,467,000 |
| 2016-07-08 | $33.53 | $33.90 | $33.10 | $33.15 | $21.79 | 1,519,990 |
| 2016-07-07 | $33.59 | $33.59 | $32.30 | $33.16 | $21.80 | 1,768,940 |
| 2016-07-06 | $33.30 | $33.98 | $32.94 | $33.33 | $21.91 | 1,901,470 |
| 2016-07-05 | $34.99 | $34.99 | $33.42 | $33.60 | $22.09 | 3,178,150 |
| 2016-07-04 | $34.42 | $35.00 | $33.88 | $34.75 | $22.85 | 2,169,940 |
| 2016-07-01 | $35.33 | $35.99 | $33.91 | $34.78 | $22.86 | 2,622,460 |
| 2016-06-30 | $34.02 | $36.00 | $33.08 | $35.98 | $23.65 | 4,756,080 |
| 2016-06-29 | $33.60 | $35.00 | $32.70 | $34.61 | $22.75 | 5,242,050 |
| 2016-06-28 | $32.26 | $33.90 | $32.25 | $33.66 | $22.13 | 4,710,960 |
| 2016-06-27 | $32.00 | $34.08 | $31.81 | $33.16 | $21.80 | 5,865,210 |
| 2016-06-24 | $33.08 | $34.50 | $30.88 | $32.40 | $21.30 | 7,439,370 |
| 2016-06-23 | $32.72 | $33.75 | $32.28 | $33.75 | $22.19 | 2,940,280 |
| 2016-06-22 | $27.71 | $30.68 | $27.50 | $30.68 | $20.17 | 4,470,910 |
| 2016-06-21 | $29.10 | $29.10 | $27.76 | $27.89 | $18.34 | 2,182,910 |
| 2016-06-20 | $27.60 | $28.96 | $27.42 | $28.73 | $18.89 | 2,559,210 |
| 2016-06-17 | $26.84 | $27.87 | $26.80 | $27.67 | $18.19 | 1,730,880 |
| 2016-06-16 | $27.11 | $27.57 | $26.61 | $26.84 | $17.65 | 1,276,090 |
| 2016-06-15 | $25.60 | $27.30 | $25.59 | $27.01 | $17.76 | 1,543,230 |
| 2016-06-14 | $25.50 | $26.45 | $25.22 | $25.98 | $17.08 | 1,699,330 |
| 2016-06-13 | $27.81 | $28.18 | $25.87 | $25.87 | $17.01 | 3,137,950 |
| 2016-06-10 | $28.74 | $28.74 | $28.74 | $28.74 | $18.89 | 0 |
| 2016-06-09 | $28.74 | $28.74 | $28.74 | $28.74 | $18.89 | 0 |
| 2016-06-08 | $29.07 | $29.19 | $28.57 | $28.74 | $18.89 | 2,567,200 |
| 2016-06-07 | $29.29 | $29.40 | $28.35 | $29.01 | $19.07 | 4,109,820 |
| 2016-06-06 | $27.01 | $29.66 | $26.82 | $29.29 | $19.26 | 4,279,750 |
| 2016-06-03 | $27.16 | $27.18 | $26.65 | $26.96 | $17.72 | 1,310,790 |
| 2016-06-02 | $26.50 | $27.20 | $26.40 | $27.00 | $17.75 | 1,312,820 |
| 2016-06-01 | $26.90 | $26.97 | $26.62 | $26.71 | $17.56 | 1,319,790 |
| 2016-05-31 | $25.62 | $26.82 | $25.52 | $26.76 | $17.59 | 1,710,980 |
| 2016-05-30 | $25.84 | $26.17 | $25.10 | $25.62 | $16.84 | 925,030 |
| 2016-05-27 | $25.02 | $26.25 | $25.02 | $25.97 | $17.07 | 1,738,370 |
| 2016-05-26 | $24.90 | $25.29 | $24.16 | $25.21 | $16.57 | 913,100 |
| 2016-05-25 | $25.50 | $25.59 | $24.90 | $25.10 | $16.50 | 762,110 |
| 2016-05-24 | $25.55 | $25.61 | $25.08 | $25.18 | $16.55 | 693,210 |
| 2016-05-23 | $25.25 | $25.57 | $25.10 | $25.55 | $16.80 | 1,364,960 |
| 2016-05-20 | $24.42 | $25.30 | $24.03 | $25.08 | $16.49 | 951,560 |
| 2016-05-19 | $24.68 | $25.40 | $24.38 | $24.87 | $16.35 | 631,700 |
| 2016-05-18 | $25.62 | $25.62 | $24.25 | $24.51 | $16.11 | 923,560 |
| 2016-05-17 | $25.85 | $26.27 | $25.57 | $25.79 | $16.95 | 955,680 |
| 2016-05-16 | $25.02 | $25.80 | $25.02 | $25.74 | $16.92 | 762,220 |
| 2016-05-13 | $25.00 | $25.49 | $24.88 | $25.24 | $16.59 | 961,740 |
| 2016-05-12 | $24.28 | $25.46 | $23.70 | $25.30 | $16.52 | 1,551,400 |
| 2016-05-11 | $25.05 | $25.41 | $24.61 | $24.62 | $16.08 | 673,890 |
| 2016-05-10 | $24.79 | $25.18 | $24.22 | $24.98 | $16.31 | 1,243,710 |
| 2016-05-09 | $26.08 | $26.08 | $24.63 | $24.69 | $16.12 | 1,886,540 |
| 2016-05-06 | $27.73 | $27.79 | $26.31 | $26.42 | $17.25 | 2,717,370 |
| 2016-05-05 | $26.68 | $27.92 | $26.40 | $27.74 | $18.11 | 3,098,510 |
| 2016-05-04 | $26.53 | $26.94 | $26.40 | $26.59 | $17.36 | 1,868,250 |
| 2016-05-03 | $25.66 | $26.54 | $25.29 | $26.53 | $17.32 | 2,188,730 |
| 2016-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $16.78 | 0 |
| 2016-04-29 | $25.46 | $25.96 | $25.10 | $25.70 | $16.78 | 1,279,100 |
| 2016-04-28 | $25.74 | $25.80 | $25.00 | $25.65 | $16.75 | 1,312,830 |
| 2016-04-27 | $25.94 | $25.98 | $25.51 | $25.65 | $16.75 | 1,473,620 |
| 2016-04-26 | $25.06 | $25.98 | $25.04 | $25.91 | $16.92 | 1,945,930 |
| 2016-04-25 | $25.17 | $25.41 | $24.43 | $25.26 | $16.50 | 1,521,720 |
| 2016-04-22 | $25.00 | $25.50 | $24.90 | $25.41 | $16.59 | 1,318,470 |
| 2016-04-21 | $25.30 | $25.65 | $25.00 | $25.10 | $16.39 | 2,180,590 |
| 2016-04-20 | $27.00 | $27.40 | $24.71 | $25.29 | $16.51 | 3,783,030 |
| 2016-04-19 | $27.09 | $27.44 | $26.75 | $26.99 | $17.62 | 2,234,090 |
| 2016-04-18 | $28.34 | $28.34 | $26.60 | $27.00 | $17.63 | 3,767,860 |
| 2016-04-15 | $28.58 | $31.41 | $27.63 | $28.37 | $18.53 | 5,246,750 |
| 2016-04-14 | $28.20 | $29.27 | $27.92 | $28.55 | $18.64 | 3,811,910 |
| 2016-04-13 | $26.85 | $29.29 | $26.51 | $28.58 | $18.66 | 5,853,190 |
| 2016-04-12 | $26.63 | $26.77 | $26.01 | $26.70 | $17.44 | 3,399,180 |
| 2016-04-11 | $25.43 | $26.88 | $25.20 | $26.62 | $17.38 | 3,976,360 |
| 2016-04-08 | $25.47 | $25.48 | $24.93 | $25.28 | $16.51 | 2,037,640 |
| 2016-04-07 | $26.22 | $26.46 | $25.50 | $25.65 | $16.75 | 2,506,230 |
| 2016-04-06 | $25.40 | $26.40 | $25.40 | $26.25 | $17.14 | 3,469,940 |
| 2016-04-05 | $24.46 | $25.94 | $24.46 | $25.64 | $16.74 | 2,723,500 |
| 2016-04-04 | $24.77 | $24.77 | $24.77 | $24.77 | $16.18 | 0 |
| 2016-04-01 | $25.01 | $25.44 | $24.18 | $24.77 | $16.18 | 2,489,550 |
| 2016-03-31 | $24.98 | $25.31 | $24.92 | $24.93 | $16.28 | 2,324,510 |
| 2016-03-30 | $23.70 | $24.92 | $23.70 | $24.80 | $16.19 | 2,045,250 |
| 2016-03-29 | $24.35 | $24.57 | $23.28 | $23.51 | $15.35 | 1,856,370 |
| 2016-03-28 | $24.72 | $25.16 | $24.22 | $24.40 | $15.93 | 2,580,830 |
| 2016-03-25 | $24.50 | $24.69 | $24.26 | $24.60 | $16.06 | 1,392,990 |
| 2016-03-24 | $24.86 | $25.06 | $24.33 | $24.50 | $16.00 | 2,272,780 |
| 2016-03-23 | $24.76 | $25.19 | $24.53 | $25.08 | $16.38 | 2,168,330 |
| 2016-03-22 | $24.73 | $24.95 | $24.37 | $24.70 | $16.13 | 2,000,270 |
| 2016-03-21 | $24.65 | $25.33 | $24.35 | $24.93 | $16.28 | 2,885,850 |
| 2016-03-18 | $23.87 | $24.84 | $23.47 | $24.47 | $15.98 | 3,997,780 |
| 2016-03-17 | $22.65 | $23.46 | $22.24 | $23.41 | $15.29 | 2,472,810 |
| 2016-03-16 | $23.28 | $23.50 | $22.00 | $22.38 | $14.61 | 2,011,500 |
| 2016-03-15 | $23.41 | $23.58 | $22.76 | $23.06 | $15.06 | 1,790,090 |
| 2016-03-14 | $22.48 | $23.88 | $22.48 | $23.55 | $15.38 | 2,668,630 |
| 2016-03-11 | $21.70 | $22.68 | $21.52 | $22.44 | $14.65 | 1,931,320 |
| 2016-03-10 | $21.56 | $22.17 | $21.56 | $21.67 | $14.15 | 1,443,270 |
| 2016-03-09 | $21.49 | $22.14 | $21.22 | $21.65 | $14.14 | 1,226,010 |
| 2016-03-08 | $21.48 | $21.98 | $20.23 | $21.96 | $14.34 | 1,494,340 |
| 2016-03-07 | $21.13 | $21.88 | $21.13 | $21.48 | $14.03 | 1,391,280 |
| 2016-03-04 | $22.02 | $22.58 | $20.58 | $20.83 | $13.60 | 1,791,270 |
| 2016-03-03 | $22.02 | $22.98 | $22.01 | $22.21 | $14.50 | 1,867,540 |
| 2016-03-02 | $21.15 | $22.27 | $21.00 | $22.24 | $14.52 | 1,884,570 |
| 2016-03-01 | $20.45 | $21.29 | $20.11 | $21.05 | $13.75 | 1,941,900 |
| 2016-02-29 | $22.30 | $22.35 | $20.09 | $20.40 | $13.32 | 2,127,200 |
| 2016-02-26 | $22.99 | $23.45 | $21.88 | $22.32 | $14.58 | 2,060,450 |
| 2016-02-25 | $25.33 | $25.46 | $22.99 | $22.99 | $15.01 | 2,862,950 |
| 2016-02-24 | $25.45 | $25.78 | $24.68 | $25.54 | $16.68 | 2,082,700 |
| 2016-02-23 | $25.81 | $26.00 | $25.21 | $25.66 | $16.76 | 2,648,010 |
| 2016-02-22 | $25.50 | $25.95 | $25.21 | $25.95 | $16.95 | 3,137,970 |
| 2016-02-19 | $24.61 | $25.19 | $24.52 | $25.19 | $16.45 | 2,814,770 |
| 2016-02-18 | $25.10 | $25.40 | $24.56 | $24.68 | $16.12 | 2,413,630 |
| 2016-02-17 | $24.58 | $25.55 | $24.31 | $24.99 | $16.32 | 3,572,710 |
| 2016-02-16 | $23.38 | $24.76 | $23.37 | $24.53 | $16.02 | 2,359,300 |
| 2016-02-15 | $22.65 | $23.45 | $22.23 | $23.37 | $15.26 | 1,434,470 |
| 2016-02-12 | $23.42 | $23.42 | $23.42 | $23.42 | $15.29 | 0 |
| 2016-02-11 | $23.42 | $23.42 | $23.42 | $23.42 | $15.29 | 0 |
| 2016-02-10 | $23.42 | $23.42 | $23.42 | $23.42 | $15.29 | 0 |
| 2016-02-09 | $23.42 | $23.42 | $23.42 | $23.42 | $15.29 | 0 |
| 2016-02-08 | $23.42 | $23.42 | $23.42 | $23.42 | $15.29 | 0 |
| 2016-02-05 | $23.90 | $23.95 | $23.31 | $23.42 | $15.29 | 1,631,290 |
| 2016-02-04 | $23.40 | $24.12 | $23.15 | $23.75 | $15.51 | 2,564,620 |
| 2016-02-03 | $22.45 | $23.34 | $21.99 | $23.27 | $15.20 | 2,194,460 |
| 2016-02-02 | $21.76 | $22.85 | $21.63 | $22.69 | $14.82 | 2,320,180 |
| 2016-02-01 | $21.88 | $21.95 | $21.02 | $21.57 | $14.09 | 1,669,560 |
| 2016-01-29 | $20.70 | $22.21 | $20.49 | $21.86 | $14.27 | 2,525,180 |
| 2016-01-28 | $21.97 | $22.45 | $20.70 | $20.70 | $13.52 | 1,851,370 |
| 2016-01-27 | $23.31 | $23.60 | $21.00 | $22.48 | $14.68 | 2,767,910 |
| 2016-01-26 | $25.21 | $25.50 | $23.31 | $23.31 | $15.22 | 2,819,780 |
| 2016-01-25 | $25.25 | $26.36 | $25.19 | $25.90 | $16.91 | 3,776,840 |
| 2016-01-22 | $24.51 | $25.01 | $23.10 | $25.01 | $16.33 | 2,730,550 |
| 2016-01-21 | $26.15 | $26.17 | $23.60 | $23.85 | $15.57 | 3,270,970 |
| 2016-01-20 | $25.40 | $27.20 | $25.39 | $26.20 | $17.11 | 5,558,460 |
| 2016-01-19 | $24.08 | $25.38 | $23.61 | $25.20 | $16.46 | 3,679,870 |
| 2016-01-18 | $22.80 | $24.78 | $22.25 | $24.08 | $15.72 | 3,111,850 |
| 2016-01-15 | $24.37 | $24.67 | $22.50 | $22.94 | $14.98 | 2,626,870 |
| 2016-01-14 | $22.00 | $24.94 | $21.55 | $24.37 | $15.91 | 3,150,850 |
| 2016-01-13 | $25.00 | $25.56 | $22.88 | $23.00 | $15.02 | 2,129,620 |
| 2016-01-12 | $25.52 | $25.80 | $23.80 | $24.87 | $16.24 | 2,658,120 |
| 2016-01-11 | $28.25 | $28.50 | $25.52 | $25.52 | $16.67 | 3,218,150 |
| 2016-01-08 | $28.59 | $29.50 | $27.01 | $28.36 | $18.52 | 4,172,250 |
| 2016-01-07 | $30.58 | $30.58 | $28.13 | $28.13 | $18.37 | 693,300 |
| 2016-01-06 | $30.50 | $31.33 | $28.53 | $31.26 | $20.41 | 4,513,350 |
| 2016-01-05 | $30.12 | $33.50 | $29.56 | $30.38 | $19.84 | 4,882,620 |
| 2016-01-04 | $36.67 | $36.67 | $32.84 | $32.84 | $21.45 | 2,702,350 |
| 2016-01-01 | $36.49 | $36.49 | $36.49 | $36.49 | $23.83 | 0 |
| 2015-12-31 | $36.10 | $37.28 | $35.80 | $36.49 | $23.83 | 3,512,860 |
| 2015-12-30 | $35.40 | $36.48 | $35.35 | $35.96 | $23.48 | 2,866,480 |
| 2015-12-29 | $35.11 | $35.71 | $34.00 | $35.30 | $23.05 | 3,272,260 |
| 2015-12-28 | $38.30 | $38.30 | $35.10 | $35.11 | $22.93 | 4,164,610 |
| 2015-12-25 | $37.66 | $38.40 | $36.73 | $37.79 | $24.68 | 3,855,660 |
| 2015-12-24 | $37.29 | $38.68 | $36.10 | $37.30 | $24.36 | 4,506,760 |
| 2015-12-23 | $38.78 | $40.19 | $36.80 | $37.78 | $24.67 | 5,256,080 |
| 2015-12-22 | $37.86 | $38.98 | $37.10 | $38.20 | $24.95 | 3,475,310 |
| 2015-12-21 | $37.80 | $38.15 | $36.35 | $37.71 | $24.63 | 3,987,040 |
| 2015-12-18 | $37.97 | $39.60 | $36.92 | $37.60 | $24.55 | 7,528,390 |
| 2015-12-17 | $34.40 | $38.58 | $34.21 | $38.44 | $25.10 | 8,012,550 |
| 2015-12-16 | $33.57 | $36.22 | $33.41 | $35.11 | $22.93 | 3,668,290 |
| 2015-12-15 | $34.40 | $34.98 | $33.25 | $33.33 | $21.77 | 2,820,640 |
| 2015-12-14 | $32.55 | $34.17 | $32.20 | $34.01 | $22.21 | 3,278,760 |
| 2015-12-11 | $31.80 | $32.98 | $31.29 | $32.85 | $21.45 | 3,055,700 |
| 2015-12-10 | $32.62 | $32.86 | $31.50 | $32.00 | $20.90 | 3,324,810 |
| 2015-12-09 | $33.56 | $33.87 | $31.90 | $32.36 | $21.13 | 3,887,470 |
| 2015-12-08 | $35.36 | $35.57 | $33.62 | $34.10 | $22.27 | 5,681,330 |
| 2015-12-07 | $32.86 | $36.08 | $32.86 | $36.00 | $23.51 | 7,162,630 |
| 2015-12-04 | $32.95 | $33.70 | $32.35 | $32.80 | $21.42 | 4,290,220 |
| 2015-12-03 | $30.49 | $33.39 | $30.00 | $33.29 | $21.74 | 5,183,120 |
| 2015-12-02 | $31.60 | $32.92 | $28.80 | $30.75 | $20.08 | 3,146,410 |
| 2015-12-01 | $30.64 | $33.10 | $30.30 | $32.00 | $20.90 | 4,277,950 |
| 2015-11-30 | $30.10 | $31.18 | $28.14 | $30.91 | $20.18 | 3,711,410 |
| 2015-11-27 | $32.61 | $33.90 | $29.55 | $30.39 | $19.85 | 5,129,400 |
| 2015-11-26 | $32.60 | $34.25 | $31.71 | $32.65 | $21.32 | 6,012,660 |
| 2015-11-25 | $31.42 | $32.47 | $31.22 | $32.25 | $21.06 | 4,205,240 |
| 2015-11-24 | $29.90 | $31.65 | $29.71 | $31.42 | $20.52 | 4,058,530 |
| 2015-11-23 | $30.58 | $31.12 | $30.03 | $30.14 | $19.68 | 3,392,600 |
| 2015-11-20 | $29.85 | $30.59 | $29.72 | $30.48 | $19.90 | 3,385,250 |
| 2015-11-19 | $29.20 | $29.95 | $29.08 | $29.86 | $19.50 | 2,715,570 |
| 2015-11-18 | $29.60 | $29.85 | $28.86 | $29.31 | $19.14 | 3,005,440 |
| 2015-11-17 | $30.30 | $31.18 | $28.82 | $29.88 | $19.51 | 4,868,970 |
| 2015-11-16 | $29.00 | $30.50 | $28.68 | $30.22 | $19.73 | 2,947,480 |
| 2015-11-13 | $32.15 | $32.50 | $30.12 | $30.18 | $19.71 | 4,230,930 |
| 2015-11-12 | $31.97 | $33.28 | $31.25 | $32.88 | $21.47 | 5,862,230 |
| 2015-11-11 | $29.89 | $32.00 | $29.66 | $31.97 | $20.88 | 4,912,540 |
| 2015-11-10 | $30.30 | $30.34 | $29.50 | $29.92 | $19.54 | 3,165,190 |
| 2015-11-09 | $29.70 | $30.80 | $28.91 | $30.45 | $19.88 | 4,470,550 |
| 2015-11-06 | $29.70 | $30.43 | $29.51 | $30.33 | $19.81 | 3,786,140 |
| 2015-11-05 | $30.80 | $30.84 | $29.23 | $29.70 | $19.39 | 4,131,040 |
| 2015-11-04 | $29.47 | $30.46 | $29.00 | $30.26 | $19.76 | 4,361,990 |
| 2015-11-03 | $28.19 | $29.41 | $27.68 | $28.99 | $18.93 | 3,795,140 |
| 2015-11-02 | $28.00 | $29.60 | $27.50 | $27.91 | $18.23 | 3,525,040 |
| 2015-10-30 | $28.80 | $29.27 | $28.00 | $28.51 | $18.62 | 3,246,900 |
| 2015-10-29 | $28.92 | $29.70 | $28.13 | $29.28 | $19.12 | 3,208,450 |
| 2015-10-28 | $30.40 | $30.59 | $28.36 | $28.45 | $18.58 | 5,022,540 |
| 2015-10-27 | $29.08 | $31.29 | $29.06 | $30.89 | $20.17 | 5,861,520 |
| 2015-10-26 | $32.00 | $32.00 | $29.52 | $29.82 | $19.47 | 8,320,920 |
| 2015-10-23 | $33.66 | $35.50 | $32.54 | $32.80 | $21.42 | 12,873,980 |
| 2015-10-22 | $27.99 | $32.54 | $27.23 | $32.54 | $21.25 | 15,024,640 |
| 2015-10-21 | $29.56 | $29.58 | $28.75 | $29.58 | $19.32 | 12,276,840 |
| 2015-10-20 | $25.01 | $27.28 | $25.01 | $26.89 | $17.56 | 3,743,580 |
| 2015-10-19 | $25.15 | $25.15 | $24.22 | $25.00 | $16.33 | 1,336,200 |
| 2015-10-16 | $25.38 | $25.45 | $24.75 | $25.11 | $16.40 | 1,283,400 |
| 2015-10-15 | $24.70 | $25.59 | $24.07 | $25.19 | $16.45 | 2,149,320 |
| 2015-10-14 | $25.03 | $25.03 | $24.40 | $24.75 | $16.16 | 1,599,520 |
| 2015-10-13 | $24.47 | $25.09 | $24.02 | $25.02 | $16.34 | 1,522,980 |
| 2015-10-12 | $22.80 | $24.98 | $22.78 | $24.97 | $16.31 | 2,051,540 |
| 2015-10-09 | $22.50 | $22.82 | $22.11 | $22.72 | $14.84 | 1,202,900 |
| 2015-10-08 | $22.32 | $22.55 | $21.87 | $22.50 | $14.69 | 1,209,070 |
| 2015-10-07 | $21.40 | $21.40 | $21.40 | $21.40 | $13.97 | 0 |
| 2015-10-06 | $21.40 | $21.40 | $21.40 | $21.40 | $13.97 | 0 |
| 2015-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $13.97 | 0 |
| 2015-10-02 | $21.40 | $21.40 | $21.40 | $21.40 | $13.97 | 0 |
| 2015-10-01 | $21.40 | $21.40 | $21.40 | $21.40 | $13.97 | 0 |
| 2015-09-30 | $21.49 | $21.66 | $21.03 | $21.40 | $13.97 | 639,330 |
| 2015-09-29 | $21.20 | $21.41 | $20.78 | $21.35 | $13.94 | 690,510 |
| 2015-09-28 | $20.90 | $21.56 | $20.73 | $21.52 | $14.05 | 1,049,210 |
| 2015-09-25 | $21.37 | $21.45 | $20.36 | $20.90 | $13.65 | 1,194,890 |
| 2015-09-24 | $20.95 | $21.58 | $20.80 | $21.32 | $13.92 | 1,146,180 |
| 2015-09-23 | $20.80 | $21.52 | $20.60 | $20.95 | $13.68 | 1,169,640 |
| 2015-09-22 | $21.60 | $21.90 | $20.84 | $21.18 | $13.83 | 1,144,880 |
| 2015-09-21 | $20.18 | $21.85 | $20.01 | $21.52 | $14.05 | 1,479,460 |
| 2015-09-18 | $19.34 | $20.80 | $18.90 | $20.67 | $13.50 | 2,006,490 |
| 2015-09-17 | $19.60 | $20.37 | $19.05 | $19.34 | $12.63 | 1,553,150 |
| 2015-09-16 | $18.40 | $19.65 | $18.09 | $19.65 | $12.83 | 1,077,540 |
| 2015-09-15 | $19.00 | $19.49 | $17.71 | $17.86 | $11.66 | 1,121,770 |
| 2015-09-14 | $21.29 | $21.38 | $19.08 | $19.08 | $12.46 | 1,421,550 |
| 2015-09-11 | $20.63 | $21.39 | $20.63 | $21.20 | $13.84 | 1,373,740 |
| 2015-09-10 | $20.85 | $21.17 | $20.55 | $20.73 | $13.54 | 1,035,540 |
| 2015-09-09 | $20.50 | $21.50 | $20.30 | $21.26 | $13.88 | 1,824,330 |
| 2015-09-08 | $18.75 | $20.29 | $18.34 | $20.24 | $13.22 | 1,192,510 |
| 2015-09-07 | $18.54 | $19.48 | $18.41 | $18.80 | $12.28 | 1,368,760 |
Huizhong Instrumentation Company Ltd (300371) News Headlines
Recent Huizhong Instrumentation Company Ltd (300371) News
Similar Companies to Huizhong Instrumentation Company Ltd (300371) 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 | -- | -- | -- |