Beijing Const Instruments Technology Inc (300445) Exchange: SHE
Data as of July 17, 2025
$16.35 ($-0.29) -1.74%
Beijing Const Instruments Technology Inc - Daily Information
Click for more stock information on Beijing Const Instruments Technology Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.61 |
| Previous Close | $16.35 |
| High | $16.82 |
| Low | $16.35 |
| Adjusted Open | $16.61 |
| Previous Adjusted Close | $16.35 |
| Adjusted High | $16.82 |
| Adjusted Low | $16.35 |
About Beijing Const Instruments Technology Inc (300445)
Invest in Beijing Const Instruments Technology Inc (300445)
Historical Stock Data for Beijing Const Instruments Technology Inc (300445)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $16.61 | $16.82 | $16.35 | $16.35 | $16.35 | 2,611,320 |
| 2025-05-22 | $16.93 | $17.19 | $16.58 | $16.64 | $16.64 | 2,798,300 |
| 2025-05-21 | $17.33 | $17.43 | $16.91 | $16.97 | $16.97 | 2,707,540 |
| 2025-05-20 | $17.15 | $17.45 | $17.00 | $17.31 | $17.31 | 2,429,880 |
| 2025-05-19 | $17.34 | $17.46 | $16.92 | $17.17 | $17.17 | 3,707,500 |
| 2025-05-16 | $17.40 | $17.67 | $17.19 | $17.50 | $17.50 | 2,896,700 |
| 2025-05-15 | $17.55 | $17.73 | $17.34 | $17.37 | $17.37 | 3,010,900 |
| 2025-05-14 | $17.82 | $17.98 | $17.46 | $17.59 | $17.59 | 4,205,740 |
| 2025-05-13 | $18.30 | $18.47 | $17.83 | $17.92 | $17.92 | 4,298,700 |
| 2025-05-12 | $17.69 | $18.10 | $17.69 | $18.00 | $18.00 | 4,316,490 |
| 2025-05-09 | $18.00 | $18.04 | $17.31 | $17.49 | $17.49 | 3,711,820 |
| 2025-05-08 | $17.31 | $18.00 | $17.29 | $17.94 | $17.94 | 4,617,740 |
| 2025-05-07 | $17.62 | $17.83 | $17.17 | $17.44 | $17.44 | 4,066,120 |
| 2025-05-06 | $16.73 | $17.61 | $16.73 | $17.48 | $17.48 | 4,606,170 |
| 2025-04-30 | $16.55 | $16.87 | $16.44 | $16.64 | $16.64 | 3,939,000 |
| 2025-04-29 | $16.97 | $16.99 | $16.20 | $16.58 | $16.58 | 7,590,160 |
| 2025-04-28 | $17.57 | $17.70 | $17.20 | $17.20 | $17.20 | 2,437,200 |
| 2025-04-25 | $17.58 | $17.78 | $17.46 | $17.75 | $17.75 | 2,446,180 |
| 2025-04-24 | $17.63 | $18.04 | $17.47 | $17.64 | $17.64 | 3,738,700 |
| 2025-04-23 | $17.33 | $17.93 | $17.30 | $17.71 | $17.71 | 4,496,770 |
| 2025-04-22 | $17.11 | $17.21 | $16.88 | $17.10 | $17.10 | 2,573,880 |
| 2025-04-21 | $16.70 | $17.25 | $16.54 | $17.18 | $17.18 | 3,437,090 |
| 2025-04-18 | $16.80 | $16.93 | $16.45 | $16.71 | $16.71 | 3,154,600 |
| 2025-04-17 | $16.69 | $17.13 | $16.69 | $16.77 | $16.77 | 3,166,500 |
| 2025-04-16 | $17.27 | $17.48 | $16.54 | $16.86 | $16.86 | 4,351,900 |
| 2025-04-15 | $17.57 | $17.80 | $17.24 | $17.48 | $17.48 | 4,302,500 |
| 2025-04-14 | $17.42 | $18.22 | $17.22 | $17.56 | $17.56 | 8,640,300 |
| 2025-04-11 | $16.52 | $17.33 | $16.39 | $16.83 | $16.83 | 6,182,100 |
| 2025-04-10 | $17.05 | $17.69 | $16.77 | $16.80 | $16.80 | 7,339,870 |
| 2025-04-09 | $15.55 | $16.77 | $14.56 | $16.46 | $16.46 | 8,079,980 |
| 2025-04-08 | $16.50 | $17.34 | $15.66 | $16.15 | $16.15 | 9,022,660 |
| 2025-04-07 | $18.00 | $18.85 | $16.02 | $16.02 | $16.02 | 10,514,960 |
| 2025-04-03 | $21.01 | $21.24 | $19.71 | $20.02 | $20.02 | 10,067,140 |
| 2025-04-02 | $21.61 | $22.00 | $21.14 | $21.26 | $21.26 | 8,433,540 |
| 2025-04-01 | $21.28 | $22.38 | $21.28 | $21.59 | $21.59 | 14,547,020 |
| 2025-03-31 | $21.22 | $21.55 | $20.18 | $20.58 | $20.58 | 12,322,270 |
| 2025-03-28 | $21.01 | $23.78 | $21.01 | $21.28 | $21.28 | 17,237,500 |
| 2025-03-27 | $21.21 | $21.38 | $20.51 | $20.56 | $20.56 | 7,502,400 |
| 2025-03-26 | $19.91 | $21.85 | $19.91 | $21.48 | $21.48 | 11,035,760 |
| 2025-03-25 | $19.85 | $20.50 | $19.43 | $20.20 | $20.20 | 7,023,370 |
| 2025-03-24 | $20.38 | $20.90 | $19.28 | $19.90 | $19.90 | 10,314,970 |
| 2025-03-21 | $21.44 | $21.48 | $20.38 | $20.41 | $20.41 | 10,739,910 |
| 2025-03-20 | $21.00 | $22.10 | $20.50 | $21.75 | $21.75 | 15,849,830 |
| 2025-03-19 | $20.70 | $21.19 | $20.22 | $20.98 | $20.98 | 14,473,500 |
| 2025-03-18 | $19.22 | $20.68 | $19.05 | $20.66 | $20.66 | 13,706,100 |
| 2025-03-17 | $19.58 | $19.89 | $19.17 | $19.28 | $19.28 | 4,524,720 |
| 2025-03-14 | $19.25 | $19.78 | $18.87 | $19.48 | $19.48 | 6,659,880 |
| 2025-03-13 | $19.48 | $19.67 | $18.86 | $19.32 | $19.32 | 8,855,360 |
| 2025-03-12 | $19.26 | $19.59 | $18.93 | $19.52 | $19.52 | 6,870,720 |
| 2025-03-11 | $18.50 | $19.39 | $18.42 | $19.25 | $19.25 | 7,612,640 |
| 2025-03-10 | $18.93 | $19.03 | $18.53 | $18.77 | $18.77 | 5,714,820 |
| 2025-03-07 | $18.47 | $18.83 | $18.47 | $18.72 | $18.72 | 5,038,160 |
| 2025-03-06 | $18.49 | $18.88 | $18.44 | $18.54 | $18.54 | 4,944,800 |
| 2025-03-05 | $18.29 | $18.54 | $18.15 | $18.48 | $18.48 | 4,087,120 |
| 2025-03-04 | $17.60 | $18.55 | $17.60 | $18.33 | $18.33 | 5,117,700 |
| 2025-03-03 | $17.90 | $18.27 | $17.62 | $17.78 | $17.78 | 3,842,300 |
| 2025-02-28 | $18.62 | $18.68 | $17.78 | $17.80 | $17.80 | 6,863,100 |
| 2025-02-27 | $18.68 | $19.22 | $18.38 | $18.75 | $18.75 | 7,793,300 |
| 2025-02-26 | $18.57 | $18.98 | $18.48 | $18.62 | $18.62 | 5,247,250 |
| 2025-02-25 | $18.60 | $18.88 | $18.43 | $18.51 | $18.51 | 5,884,120 |
| 2025-02-24 | $18.42 | $19.01 | $18.00 | $18.85 | $18.85 | 10,008,670 |
| 2025-02-20 | $18.58 | $18.64 | $18.17 | $18.44 | $18.44 | 7,184,530 |
| 2025-02-19 | $17.28 | $18.50 | $17.08 | $18.38 | $18.38 | 10,254,220 |
| 2025-02-18 | $17.48 | $17.67 | $17.11 | $17.21 | $17.21 | 3,168,380 |
| 2025-02-17 | $17.05 | $17.58 | $16.96 | $17.40 | $17.40 | 3,420,600 |
| 2025-02-14 | $17.05 | $17.30 | $16.92 | $17.06 | $17.06 | 2,942,100 |
| 2025-02-13 | $17.64 | $17.64 | $17.04 | $17.05 | $17.05 | 3,795,420 |
| 2025-02-12 | $17.65 | $17.87 | $17.50 | $17.66 | $17.66 | 3,642,200 |
| 2025-02-11 | $17.66 | $17.78 | $17.43 | $17.65 | $17.65 | 2,619,540 |
| 2025-02-10 | $17.88 | $17.95 | $17.55 | $17.70 | $17.70 | 3,006,340 |
| 2025-02-07 | $17.90 | $18.00 | $17.51 | $17.79 | $17.79 | 4,868,340 |
| 2025-02-06 | $16.98 | $18.30 | $16.98 | $17.94 | $17.94 | 5,954,760 |
| 2025-02-05 | $17.10 | $17.24 | $16.96 | $17.10 | $17.10 | 2,150,040 |
| 2025-01-27 | $17.28 | $17.49 | $16.92 | $16.97 | $16.97 | 2,302,560 |
| 2025-01-24 | $17.43 | $17.43 | $17.11 | $17.37 | $17.37 | 2,394,900 |
| 2025-01-23 | $17.47 | $17.69 | $17.25 | $17.35 | $17.35 | 3,478,760 |
| 2025-01-22 | $17.35 | $17.50 | $17.20 | $17.37 | $17.37 | 3,099,600 |
| 2025-01-21 | $17.22 | $17.26 | $16.89 | $17.20 | $17.20 | 2,567,800 |
| 2025-01-20 | $16.86 | $17.29 | $16.86 | $17.13 | $17.13 | 3,607,000 |
| 2025-01-17 | $16.57 | $17.04 | $16.45 | $16.88 | $16.88 | 2,403,200 |
| 2025-01-16 | $16.77 | $16.91 | $16.45 | $16.64 | $16.64 | 2,223,120 |
| 2025-01-15 | $16.70 | $16.90 | $16.50 | $16.68 | $16.68 | 3,137,120 |
| 2025-01-14 | $15.67 | $16.55 | $15.63 | $16.54 | $16.54 | 3,167,020 |
| 2025-01-13 | $15.31 | $16.00 | $15.00 | $15.61 | $15.61 | 2,745,600 |
| 2025-01-09 | $15.42 | $15.74 | $15.32 | $15.54 | $15.54 | 2,246,560 |
| 2025-01-08 | $15.52 | $15.63 | $14.90 | $15.45 | $15.45 | 2,376,960 |
| 2025-01-07 | $15.19 | $15.58 | $15.08 | $15.56 | $15.56 | 2,333,120 |
| 2025-01-06 | $15.08 | $15.34 | $14.63 | $15.11 | $15.11 | 2,224,640 |
| 2025-01-03 | $15.81 | $15.95 | $15.07 | $15.10 | $15.10 | 2,750,840 |
| 2025-01-02 | $16.30 | $16.41 | $15.60 | $15.79 | $15.79 | 3,293,960 |
| 2024-12-31 | $17.13 | $17.13 | $16.27 | $16.27 | $16.27 | 3,443,600 |
| 2024-12-30 | $17.19 | $17.32 | $16.60 | $16.95 | $16.95 | 2,494,530 |
| 2024-12-27 | $17.31 | $17.43 | $17.01 | $17.07 | $17.07 | 2,713,550 |
| 2024-12-26 | $16.65 | $17.38 | $16.58 | $17.32 | $17.32 | 3,287,630 |
| 2024-12-25 | $16.95 | $17.07 | $16.47 | $16.67 | $16.67 | 2,934,000 |
| 2024-12-24 | $16.83 | $17.23 | $16.74 | $17.06 | $17.06 | 3,086,500 |
| 2024-12-23 | $17.78 | $17.82 | $16.65 | $16.72 | $16.72 | 3,785,020 |
| 2024-12-20 | $17.14 | $18.02 | $17.04 | $17.73 | $17.73 | 3,986,640 |
| 2024-12-19 | $16.65 | $17.22 | $16.64 | $17.10 | $17.10 | 2,795,400 |
| 2024-12-18 | $16.83 | $17.19 | $16.51 | $16.88 | $16.88 | 3,431,780 |
| 2024-12-17 | $17.43 | $17.54 | $16.68 | $16.77 | $16.77 | 3,882,350 |
| 2024-12-16 | $17.58 | $17.87 | $17.30 | $17.43 | $17.43 | 3,686,840 |
| 2024-12-13 | $18.06 | $18.08 | $17.56 | $17.57 | $17.57 | 4,209,100 |
| 2024-12-12 | $18.36 | $18.56 | $17.92 | $18.09 | $18.09 | 6,295,920 |
| 2024-12-11 | $18.10 | $18.93 | $18.10 | $18.47 | $18.47 | 8,540,860 |
| 2024-12-10 | $18.22 | $18.58 | $18.02 | $18.05 | $18.05 | 8,121,340 |
| 2024-12-09 | $17.74 | $18.11 | $17.60 | $17.80 | $17.80 | 4,801,620 |
| 2024-12-06 | $18.15 | $18.17 | $17.65 | $17.82 | $17.82 | 5,494,220 |
| 2024-12-05 | $17.63 | $18.35 | $17.63 | $18.08 | $18.08 | 6,585,530 |
| 2024-12-04 | $17.84 | $18.17 | $17.60 | $17.79 | $17.79 | 7,631,740 |
| 2024-12-03 | $17.23 | $18.07 | $17.04 | $17.91 | $17.91 | 10,201,290 |
| 2024-12-02 | $16.98 | $17.37 | $16.89 | $17.25 | $17.25 | 4,622,280 |
| 2024-11-29 | $16.29 | $17.22 | $16.09 | $16.97 | $16.97 | 5,213,020 |
| 2024-11-28 | $16.46 | $16.54 | $16.18 | $16.23 | $16.23 | 2,815,320 |
| 2024-11-27 | $16.20 | $16.45 | $15.70 | $16.41 | $16.41 | 3,672,900 |
| 2024-11-26 | $16.34 | $16.80 | $16.00 | $16.33 | $16.33 | 4,421,360 |
| 2024-11-25 | $16.03 | $16.54 | $15.86 | $16.34 | $16.34 | 3,351,340 |
| 2024-11-22 | $16.90 | $16.93 | $16.01 | $16.05 | $16.05 | 3,658,300 |
| 2024-11-21 | $17.01 | $17.09 | $16.67 | $16.90 | $16.90 | 2,732,640 |
| 2024-11-20 | $16.82 | $17.15 | $16.57 | $17.06 | $17.06 | 3,940,700 |
| 2024-11-19 | $16.08 | $16.85 | $16.08 | $16.84 | $16.84 | 3,028,730 |
| 2024-11-18 | $16.66 | $16.82 | $15.94 | $16.08 | $16.08 | 3,232,060 |
| 2024-11-15 | $16.88 | $17.15 | $16.49 | $16.50 | $16.50 | 3,066,100 |
| 2024-11-14 | $17.40 | $17.58 | $16.93 | $16.96 | $16.96 | 3,302,500 |
| 2024-11-13 | $17.11 | $17.40 | $16.83 | $17.38 | $17.38 | 4,183,800 |
| 2024-11-12 | $17.39 | $17.64 | $17.05 | $17.25 | $17.25 | 5,452,080 |
| 2024-11-11 | $17.00 | $17.45 | $16.94 | $17.43 | $17.43 | 5,214,220 |
| 2024-11-08 | $16.92 | $17.49 | $16.76 | $16.96 | $16.96 | 6,549,480 |
| 2024-11-07 | $16.36 | $16.86 | $16.36 | $16.81 | $16.81 | 4,512,710 |
| 2024-11-06 | $16.69 | $17.25 | $16.42 | $16.55 | $16.55 | 6,799,000 |
| 2024-11-05 | $15.95 | $16.80 | $15.84 | $16.69 | $16.69 | 6,142,270 |
| 2024-11-04 | $15.08 | $16.12 | $15.05 | $16.03 | $16.03 | 6,456,790 |
| 2024-11-01 | $15.60 | $15.67 | $15.01 | $15.04 | $15.04 | 5,767,530 |
| 2024-10-31 | $15.95 | $16.02 | $15.44 | $15.77 | $15.77 | 5,825,600 |
| 2024-10-30 | $16.16 | $16.37 | $15.78 | $16.01 | $16.01 | 3,994,000 |
| 2024-10-29 | $16.54 | $16.70 | $16.14 | $16.16 | $16.16 | 3,514,740 |
| 2024-10-28 | $16.57 | $16.65 | $16.28 | $16.47 | $16.47 | 3,546,310 |
| 2024-10-25 | $16.47 | $16.75 | $16.36 | $16.57 | $16.57 | 3,864,820 |
| 2024-10-24 | $16.46 | $16.47 | $16.14 | $16.39 | $16.39 | 4,329,170 |
| 2024-10-23 | $17.12 | $17.21 | $16.72 | $16.85 | $16.85 | 4,066,730 |
| 2024-10-22 | $17.05 | $17.41 | $16.71 | $17.14 | $17.14 | 4,842,320 |
| 2024-10-21 | $16.42 | $17.18 | $16.30 | $16.88 | $16.88 | 5,025,980 |
| 2024-10-18 | $15.85 | $16.70 | $15.82 | $16.39 | $16.39 | 3,576,000 |
| 2024-10-17 | $15.95 | $16.40 | $15.92 | $15.93 | $15.93 | 2,377,660 |
| 2024-10-16 | $15.72 | $16.14 | $15.67 | $15.86 | $15.86 | 2,613,820 |
| 2024-10-15 | $16.10 | $16.45 | $15.97 | $15.98 | $15.98 | 2,863,570 |
| 2024-10-14 | $16.00 | $16.33 | $15.66 | $16.22 | $16.22 | 3,524,140 |
| 2024-10-11 | $16.79 | $16.87 | $15.78 | $16.03 | $16.03 | 3,747,840 |
| 2024-10-10 | $16.88 | $17.39 | $16.55 | $16.79 | $16.79 | 4,480,560 |
| 2024-10-09 | $17.60 | $18.15 | $16.74 | $16.80 | $16.80 | 7,759,100 |
| 2024-10-08 | $19.86 | $19.90 | $17.06 | $18.40 | $18.40 | 11,158,960 |
| 2024-09-30 | $15.85 | $17.20 | $15.55 | $16.98 | $16.98 | 7,671,670 |
| 2024-09-27 | $14.83 | $15.64 | $14.80 | $15.27 | $15.27 | 4,117,660 |
| 2024-09-26 | $14.14 | $14.77 | $14.14 | $14.69 | $14.69 | 2,199,040 |
| 2024-09-25 | $14.25 | $14.47 | $14.11 | $14.26 | $14.26 | 2,131,980 |
| 2024-09-24 | $13.65 | $14.08 | $13.52 | $14.08 | $14.08 | 1,794,260 |
| 2024-09-23 | $13.30 | $13.68 | $13.18 | $13.58 | $13.58 | 1,572,040 |
| 2024-09-20 | $13.40 | $13.52 | $13.20 | $13.30 | $13.30 | 1,053,040 |
| 2024-09-19 | $13.24 | $13.53 | $13.10 | $13.37 | $13.37 | 1,207,960 |
| 2024-09-18 | $13.31 | $13.42 | $12.88 | $13.15 | $13.15 | 1,072,540 |
| 2024-09-13 | $13.57 | $13.64 | $13.25 | $13.26 | $13.26 | 1,197,900 |
| 2024-09-12 | $13.82 | $13.88 | $13.52 | $13.52 | $13.52 | 845,900 |
| 2024-09-11 | $13.66 | $13.82 | $13.54 | $13.72 | $13.72 | 972,300 |
| 2024-09-10 | $13.66 | $13.80 | $13.40 | $13.76 | $13.76 | 1,196,000 |
| 2024-09-09 | $13.60 | $13.78 | $13.39 | $13.66 | $13.66 | 1,405,520 |
| 2024-09-06 | $14.12 | $14.15 | $13.69 | $13.70 | $13.70 | 1,362,700 |
| 2024-09-05 | $14.15 | $14.27 | $14.04 | $14.12 | $14.12 | 1,059,200 |
| 2024-09-04 | $14.11 | $14.34 | $14.00 | $14.04 | $14.04 | 1,402,800 |
| 2024-09-03 | $14.31 | $14.55 | $14.16 | $14.27 | $14.27 | 1,514,700 |
| 2024-09-02 | $14.63 | $14.70 | $14.22 | $14.23 | $14.23 | 1,651,000 |
| 2024-08-30 | $14.45 | $14.85 | $14.34 | $14.62 | $14.62 | 1,991,880 |
| 2024-08-29 | $13.86 | $14.44 | $13.78 | $14.40 | $14.40 | 1,978,160 |
| 2024-08-28 | $13.77 | $14.14 | $13.68 | $13.96 | $13.96 | 1,682,500 |
| 2024-08-27 | $13.95 | $13.95 | $13.63 | $13.74 | $13.74 | 1,209,500 |
| 2024-08-26 | $14.10 | $14.11 | $13.76 | $13.93 | $13.93 | 1,354,000 |
| 2024-08-23 | $13.88 | $14.04 | $13.72 | $13.99 | $13.99 | 1,271,220 |
| 2024-08-22 | $14.30 | $14.34 | $13.88 | $13.93 | $13.93 | 1,516,500 |
| 2024-08-21 | $14.30 | $14.47 | $14.16 | $14.23 | $14.23 | 1,022,820 |
| 2024-08-20 | $14.72 | $14.81 | $14.21 | $14.29 | $14.29 | 1,637,800 |
| 2024-08-19 | $14.92 | $15.00 | $14.77 | $14.77 | $14.77 | 1,175,500 |
| 2024-08-16 | $14.70 | $14.97 | $14.69 | $14.92 | $14.92 | 1,123,840 |
| 2024-08-15 | $14.52 | $14.88 | $14.43 | $14.70 | $14.70 | 1,388,520 |
| 2024-08-14 | $14.66 | $14.75 | $14.56 | $14.56 | $14.56 | 1,162,200 |
| 2024-08-13 | $14.66 | $14.79 | $14.49 | $14.69 | $14.69 | 970,700 |
| 2024-08-12 | $14.66 | $14.75 | $14.52 | $14.57 | $14.57 | 850,900 |
| 2024-08-09 | $14.83 | $15.03 | $14.66 | $14.66 | $14.66 | 1,192,640 |
| 2024-08-08 | $15.02 | $15.03 | $14.50 | $14.77 | $14.77 | 1,805,820 |
| 2024-08-07 | $14.92 | $15.09 | $14.82 | $15.03 | $15.03 | 1,398,320 |
| 2024-08-06 | $14.91 | $15.09 | $14.71 | $14.89 | $14.89 | 1,492,100 |
| 2024-08-05 | $15.30 | $15.41 | $14.67 | $14.73 | $14.73 | 2,049,980 |
| 2024-08-02 | $15.65 | $15.76 | $15.35 | $15.38 | $15.38 | 1,507,640 |
| 2024-08-01 | $15.77 | $15.91 | $15.57 | $15.76 | $15.76 | 1,839,140 |
| 2024-07-31 | $15.35 | $15.86 | $15.20 | $15.77 | $15.77 | 2,745,600 |
| 2024-07-30 | $15.18 | $15.33 | $14.93 | $15.31 | $15.31 | 1,490,860 |
| 2024-07-29 | $15.41 | $15.51 | $15.18 | $15.21 | $15.21 | 1,353,200 |
| 2024-07-26 | $14.92 | $15.39 | $14.75 | $15.38 | $15.38 | 1,985,000 |
| 2024-07-25 | $14.75 | $14.99 | $14.52 | $14.82 | $14.82 | 1,583,700 |
| 2024-07-24 | $14.90 | $15.19 | $14.80 | $14.80 | $14.80 | 2,016,200 |
| 2024-07-23 | $15.36 | $15.58 | $14.98 | $14.99 | $14.99 | 2,478,700 |
| 2024-07-22 | $15.20 | $15.52 | $14.90 | $15.52 | $15.52 | 3,557,330 |
| 2024-07-19 | $14.56 | $14.96 | $14.43 | $14.73 | $14.73 | 1,186,400 |
| 2024-07-18 | $14.59 | $14.70 | $14.23 | $14.63 | $14.63 | 1,627,440 |
| 2024-07-17 | $14.97 | $14.97 | $14.60 | $14.62 | $14.62 | 1,259,300 |
| 2024-07-16 | $14.90 | $15.08 | $14.66 | $14.94 | $14.94 | 1,347,740 |
| 2024-07-15 | $15.15 | $15.23 | $14.90 | $15.05 | $15.05 | 1,434,520 |
| 2024-07-12 | $15.42 | $15.54 | $15.19 | $15.28 | $15.28 | 1,266,280 |
| 2024-07-11 | $15.46 | $15.60 | $15.24 | $15.55 | $15.55 | 1,536,260 |
| 2024-07-10 | $15.25 | $15.45 | $15.12 | $15.16 | $15.16 | 1,693,000 |
| 2024-07-09 | $14.62 | $15.25 | $14.55 | $15.25 | $15.25 | 2,168,360 |
| 2024-07-08 | $15.14 | $15.14 | $14.57 | $14.60 | $14.60 | 2,290,720 |
| 2024-07-05 | $14.96 | $15.23 | $14.82 | $15.14 | $15.14 | 1,837,300 |
| 2024-07-04 | $15.48 | $15.72 | $15.00 | $15.02 | $15.02 | 2,422,520 |
| 2024-07-03 | $15.76 | $15.88 | $15.40 | $15.40 | $15.40 | 2,184,780 |
| 2024-07-02 | $16.11 | $16.26 | $15.75 | $15.81 | $15.81 | 2,132,680 |
| 2024-07-01 | $16.06 | $16.19 | $15.56 | $16.14 | $16.14 | 2,874,340 |
| 2024-06-28 | $15.99 | $16.41 | $15.94 | $16.10 | $16.10 | 2,326,000 |
| 2024-06-27 | $16.43 | $16.54 | $15.99 | $16.00 | $16.00 | 2,044,020 |
| 2024-06-26 | $16.10 | $16.51 | $16.06 | $16.50 | $16.50 | 1,686,280 |
| 2024-06-25 | $16.12 | $16.43 | $15.98 | $16.16 | $16.16 | 2,110,520 |
| 2024-06-24 | $16.80 | $16.91 | $16.00 | $16.05 | $16.05 | 3,629,900 |
| 2024-06-21 | $17.03 | $17.07 | $16.80 | $16.91 | $16.91 | 1,794,760 |
| 2024-06-20 | $17.42 | $17.56 | $17.06 | $17.09 | $17.09 | 2,208,600 |
| 2024-06-19 | $17.63 | $17.83 | $17.46 | $17.48 | $17.48 | 2,426,220 |
| 2024-06-18 | $17.13 | $17.88 | $17.09 | $17.74 | $17.74 | 4,016,260 |
| 2024-06-17 | $16.84 | $17.30 | $16.75 | $17.13 | $17.13 | 2,062,700 |
| 2024-06-14 | $17.19 | $17.20 | $16.75 | $16.88 | $16.88 | 2,326,000 |
| 2024-06-13 | $16.90 | $17.35 | $16.80 | $17.14 | $17.14 | 2,645,600 |
| 2024-06-12 | $16.88 | $17.27 | $16.86 | $16.96 | $16.96 | 2,505,400 |
| 2024-06-11 | $16.48 | $16.90 | $16.15 | $16.90 | $16.90 | 2,813,220 |
| 2024-06-07 | $16.84 | $17.15 | $16.43 | $16.54 | $16.54 | 3,404,200 |
| 2024-06-06 | $17.16 | $17.27 | $16.58 | $16.63 | $16.63 | 4,009,140 |
| 2024-06-05 | $17.35 | $17.65 | $17.17 | $17.17 | $17.17 | 2,941,400 |
| 2024-06-04 | $17.73 | $17.93 | $17.17 | $17.45 | $17.45 | 4,227,100 |
| 2024-06-03 | $17.76 | $18.29 | $17.71 | $17.88 | $17.88 | 5,672,400 |
| 2024-05-31 | $17.56 | $17.93 | $17.36 | $17.81 | $17.81 | 4,029,530 |
| 2024-05-30 | $17.35 | $18.10 | $17.22 | $17.55 | $17.55 | 6,656,130 |
| 2024-05-29 | $16.78 | $17.43 | $16.70 | $17.21 | $17.21 | 2,913,320 |
| 2024-05-28 | $17.05 | $17.18 | $16.83 | $16.86 | $16.86 | 1,564,160 |
| 2024-05-27 | $16.91 | $17.05 | $16.56 | $17.03 | $17.03 | 2,042,200 |
| 2024-05-24 | $16.80 | $17.05 | $16.70 | $16.72 | $16.72 | 1,860,600 |
| 2024-05-23 | $17.23 | $17.28 | $16.80 | $16.83 | $16.83 | 2,606,620 |
| 2024-05-22 | $17.23 | $17.63 | $17.16 | $17.29 | $17.29 | 2,851,740 |
| 2024-05-21 | $17.31 | $17.50 | $17.15 | $17.22 | $17.22 | 2,111,900 |
| 2024-05-20 | $17.15 | $17.50 | $17.13 | $17.31 | $17.31 | 2,585,280 |
| 2024-05-17 | $17.01 | $17.22 | $16.90 | $17.22 | $17.22 | 2,565,900 |
| 2024-05-16 | $17.26 | $17.52 | $16.99 | $17.03 | $17.03 | 3,124,800 |
| 2024-05-15 | $17.61 | $17.74 | $17.30 | $17.32 | $17.32 | 2,403,800 |
| 2024-05-14 | $17.69 | $17.96 | $17.60 | $17.69 | $17.69 | 2,353,600 |
| 2024-05-13 | $17.86 | $17.98 | $17.47 | $17.59 | $17.59 | 2,793,700 |
| 2024-05-10 | $18.25 | $18.33 | $17.87 | $17.92 | $17.92 | 2,960,000 |
| 2024-05-09 | $18.24 | $18.38 | $18.08 | $18.29 | $18.29 | 2,875,720 |
| 2024-05-08 | $18.48 | $18.48 | $18.10 | $18.20 | $18.20 | 3,208,450 |
| 2024-05-07 | $18.93 | $18.99 | $18.41 | $18.54 | $18.54 | 4,662,980 |
| 2024-05-06 | $18.81 | $19.02 | $18.61 | $18.86 | $18.86 | 3,942,120 |
| 2024-04-30 | $18.73 | $19.09 | $18.58 | $18.65 | $18.65 | 4,175,140 |
| 2024-04-29 | $18.41 | $18.94 | $18.41 | $18.73 | $18.73 | 4,968,700 |
| 2024-04-26 | $18.09 | $18.59 | $18.09 | $18.38 | $18.38 | 3,808,310 |
| 2024-04-25 | $18.08 | $18.65 | $18.08 | $18.19 | $18.19 | 4,532,580 |
| 2024-04-24 | $18.30 | $18.76 | $18.14 | $18.28 | $18.28 | 8,113,900 |
| 2024-04-23 | $17.77 | $18.15 | $17.58 | $18.08 | $18.08 | 5,634,940 |
| 2024-04-22 | $17.41 | $17.81 | $16.80 | $17.69 | $17.69 | 4,223,280 |
| 2024-04-19 | $17.36 | $17.60 | $17.18 | $17.41 | $17.41 | 3,018,600 |
| 2024-04-18 | $17.43 | $17.86 | $17.29 | $17.46 | $17.46 | 4,449,500 |
| 2024-04-17 | $16.70 | $17.55 | $16.70 | $17.55 | $17.55 | 5,137,720 |
| 2024-04-16 | $16.65 | $16.87 | $16.12 | $16.50 | $16.50 | 4,622,560 |
| 2024-04-15 | $17.12 | $17.29 | $16.30 | $16.80 | $16.80 | 5,174,670 |
| 2024-04-12 | $17.20 | $17.57 | $17.04 | $17.13 | $17.13 | 2,702,060 |
| 2024-04-11 | $17.00 | $17.44 | $16.98 | $17.18 | $17.18 | 3,209,980 |
| 2024-04-10 | $17.84 | $17.90 | $16.84 | $17.07 | $17.07 | 4,713,870 |
| 2024-04-09 | $17.48 | $17.79 | $17.37 | $17.78 | $17.78 | 2,753,430 |
| 2024-04-08 | $17.59 | $17.94 | $17.31 | $17.50 | $17.50 | 3,050,900 |
| 2024-04-03 | $17.88 | $18.15 | $17.50 | $17.60 | $17.60 | 4,386,740 |
| 2024-04-02 | $18.48 | $18.48 | $17.90 | $18.07 | $18.07 | 4,885,880 |
| 2024-04-01 | $18.52 | $18.71 | $18.25 | $18.50 | $18.50 | 4,852,600 |
| 2024-03-29 | $18.42 | $18.55 | $18.11 | $18.50 | $18.50 | 4,813,990 |
| 2024-03-28 | $17.64 | $18.49 | $17.57 | $18.41 | $18.41 | 6,539,540 |
| 2024-03-27 | $17.93 | $18.37 | $17.58 | $17.58 | $17.58 | 6,456,520 |
| 2024-03-26 | $17.86 | $18.19 | $17.40 | $18.10 | $18.10 | 6,008,080 |
| 2024-03-25 | $19.60 | $19.71 | $17.55 | $17.78 | $17.78 | 12,959,450 |
| 2024-03-22 | $19.72 | $20.40 | $19.60 | $19.96 | $19.96 | 10,202,700 |
| 2024-03-21 | $19.60 | $19.83 | $19.34 | $19.72 | $19.72 | 5,854,580 |
| 2024-03-20 | $19.69 | $19.77 | $19.26 | $19.70 | $19.70 | 6,629,890 |
| 2024-03-19 | $20.29 | $20.30 | $19.52 | $19.60 | $19.60 | 10,214,700 |
| 2024-03-18 | $20.46 | $20.54 | $19.94 | $20.46 | $20.46 | 8,972,260 |
| 2024-03-15 | $20.51 | $20.65 | $19.89 | $20.41 | $20.41 | 7,283,500 |
| 2024-03-14 | $20.50 | $21.10 | $19.89 | $20.74 | $20.74 | 10,437,480 |
| 2024-03-13 | $20.55 | $21.36 | $20.02 | $20.46 | $20.46 | 12,902,930 |
| 2024-03-12 | $19.60 | $21.21 | $19.30 | $20.95 | $20.95 | 17,907,480 |
| 2024-03-11 | $19.41 | $19.85 | $19.01 | $19.85 | $19.85 | 14,046,310 |
| 2024-03-08 | $18.19 | $20.50 | $18.05 | $19.76 | $19.76 | 21,284,790 |
| 2024-03-07 | $18.74 | $18.94 | $18.02 | $18.18 | $18.18 | 8,780,130 |
| 2024-03-06 | $17.60 | $18.89 | $17.54 | $18.78 | $18.78 | 11,882,660 |
| 2024-03-05 | $18.27 | $18.52 | $17.66 | $17.82 | $17.82 | 8,103,770 |
| 2024-03-04 | $18.60 | $18.92 | $18.00 | $18.54 | $18.54 | 10,874,410 |
| 2024-03-01 | $17.88 | $18.89 | $17.67 | $18.88 | $18.88 | 12,749,990 |
| 2024-02-29 | $17.33 | $18.13 | $17.16 | $17.84 | $17.84 | 14,977,870 |
| 2024-02-28 | $18.48 | $19.33 | $17.42 | $17.45 | $17.45 | 12,088,670 |
| 2024-02-27 | $18.10 | $18.64 | $17.84 | $18.48 | $18.48 | 10,462,640 |
| 2024-02-26 | $18.75 | $19.40 | $17.97 | $18.05 | $18.05 | 14,797,420 |
| 2024-02-23 | $18.48 | $18.60 | $18.03 | $18.45 | $18.45 | 9,642,130 |
| 2024-02-22 | $17.56 | $18.64 | $17.45 | $18.63 | $18.63 | 10,960,360 |
| 2024-02-21 | $17.20 | $18.40 | $17.17 | $17.76 | $17.76 | 11,698,800 |
| 2024-02-20 | $17.36 | $17.76 | $16.95 | $17.55 | $17.55 | 8,859,740 |
| 2024-02-19 | $16.76 | $17.55 | $16.61 | $17.55 | $17.55 | 10,553,920 |
| 2024-02-08 | $15.60 | $16.70 | $15.24 | $16.45 | $16.45 | 8,564,350 |
| 2024-02-07 | $16.36 | $16.52 | $15.09 | $15.49 | $15.49 | 10,109,400 |
| 2024-02-06 | $16.00 | $17.16 | $14.67 | $16.63 | $16.63 | 12,834,710 |
| 2024-02-05 | $16.84 | $17.40 | $15.85 | $16.55 | $16.55 | 13,398,840 |
| 2024-02-02 | $16.60 | $17.28 | $15.91 | $16.65 | $16.65 | 14,039,720 |
| 2024-02-01 | $13.80 | $16.48 | $13.75 | $16.00 | $16.00 | 10,862,910 |
| 2024-01-31 | $14.49 | $14.78 | $13.97 | $14.01 | $14.01 | 5,574,360 |
| 2024-01-30 | $14.95 | $15.15 | $14.12 | $14.18 | $14.18 | 4,815,670 |
| 2024-01-29 | $15.36 | $15.36 | $14.55 | $15.03 | $15.03 | 7,642,560 |
| 2024-01-26 | $16.31 | $16.39 | $15.27 | $15.46 | $15.46 | 9,974,490 |
| 2024-01-25 | $16.62 | $16.81 | $15.68 | $16.56 | $16.56 | 8,968,860 |
| 2024-01-24 | $17.06 | $17.09 | $16.08 | $16.75 | $16.75 | 6,751,260 |
| 2024-01-23 | $16.08 | $17.45 | $16.05 | $16.94 | $16.94 | 7,509,590 |
| 2024-01-22 | $17.71 | $17.95 | $16.14 | $16.19 | $16.19 | 9,598,190 |
| 2024-01-19 | $17.53 | $18.31 | $17.32 | $17.95 | $17.95 | 7,693,250 |
| 2024-01-18 | $16.55 | $17.95 | $16.25 | $17.77 | $17.77 | 10,435,180 |
| 2024-01-17 | $18.18 | $18.24 | $16.75 | $16.79 | $16.79 | 11,448,900 |
| 2024-01-16 | $18.43 | $19.18 | $17.63 | $18.42 | $18.42 | 11,664,720 |
| 2024-01-15 | $18.52 | $19.24 | $18.28 | $18.44 | $18.44 | 12,374,710 |
| 2024-01-12 | $17.75 | $19.49 | $17.75 | $18.47 | $18.47 | 15,029,340 |
| 2024-01-11 | $17.38 | $17.98 | $17.15 | $17.70 | $17.70 | 11,123,730 |
| 2024-01-10 | $18.94 | $19.40 | $17.68 | $17.72 | $17.72 | 17,335,110 |
| 2024-01-09 | $17.80 | $19.98 | $17.80 | $19.20 | $19.20 | 22,190,620 |
| 2024-01-08 | $17.25 | $18.40 | $17.10 | $17.80 | $17.80 | 16,323,400 |
| 2024-01-05 | $16.83 | $17.68 | $16.70 | $17.05 | $17.05 | 9,436,480 |
| 2024-01-04 | $16.89 | $17.01 | $16.66 | $16.75 | $16.75 | 4,757,500 |
| 2024-01-03 | $17.33 | $17.33 | $16.55 | $16.89 | $16.89 | 10,601,890 |
| 2024-01-02 | $17.43 | $18.25 | $17.30 | $17.63 | $17.63 | 12,365,590 |
| 2024-01-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-12-29 | $17.19 | $17.79 | $17.01 | $17.43 | $17.43 | 9,036,530 |
| 2023-12-28 | $17.65 | $17.82 | $17.09 | $17.39 | $17.39 | 7,870,540 |
| 2023-12-27 | $17.21 | $17.87 | $17.00 | $17.65 | $17.65 | 8,867,100 |
| 2023-12-26 | $17.16 | $18.22 | $17.14 | $17.54 | $17.54 | 13,531,890 |
| 2023-12-25 | $17.05 | $17.76 | $16.90 | $17.15 | $17.15 | 8,430,540 |
| 2023-12-22 | $16.89 | $17.90 | $16.80 | $17.32 | $17.32 | 12,118,360 |
| 2023-12-21 | $17.20 | $17.43 | $16.68 | $17.14 | $17.14 | 11,444,930 |
| 2023-12-20 | $17.50 | $18.18 | $17.00 | $17.62 | $17.62 | 19,866,250 |
| 2023-12-19 | $16.01 | $17.49 | $15.80 | $17.26 | $17.26 | 17,208,290 |
| 2023-12-18 | $15.33 | $16.68 | $15.30 | $15.91 | $15.91 | 8,098,280 |
| 2023-12-14 | $15.93 | $16.34 | $15.73 | $15.86 | $15.86 | 6,511,880 |
| 2023-12-13 | $15.42 | $16.45 | $15.16 | $15.82 | $15.82 | 6,435,300 |
| 2023-12-12 | $15.40 | $15.59 | $15.31 | $15.42 | $15.42 | 1,700,000 |
| 2023-12-11 | $14.94 | $15.41 | $14.80 | $15.39 | $15.39 | 2,533,280 |
| 2023-12-08 | $15.39 | $15.69 | $14.96 | $15.00 | $15.00 | 4,050,400 |
| 2023-12-07 | $15.46 | $15.61 | $15.30 | $15.42 | $15.42 | 2,206,720 |
| 2023-12-06 | $15.35 | $15.52 | $15.27 | $15.40 | $15.40 | 2,807,150 |
| 2023-12-05 | $15.91 | $15.94 | $15.31 | $15.35 | $15.35 | 2,841,690 |
| 2023-12-04 | $15.85 | $16.19 | $15.68 | $15.89 | $15.89 | 2,333,720 |
| 2023-12-01 | $16.08 | $16.28 | $15.74 | $15.90 | $15.90 | 2,897,020 |
| 2023-11-30 | $16.64 | $16.78 | $16.00 | $16.23 | $16.23 | 3,334,360 |
| 2023-11-29 | $16.50 | $17.00 | $16.40 | $16.58 | $16.58 | 4,924,340 |
| 2023-11-28 | $15.87 | $16.59 | $15.87 | $16.45 | $16.45 | 3,962,680 |
| 2023-11-27 | $15.51 | $15.92 | $15.51 | $15.87 | $15.87 | 2,358,460 |
| 2023-11-24 | $15.95 | $16.02 | $15.46 | $15.50 | $15.50 | 1,966,310 |
| 2023-11-23 | $15.73 | $15.99 | $15.62 | $15.92 | $15.92 | 1,808,600 |
| 2023-11-22 | $15.87 | $15.99 | $15.66 | $15.68 | $15.68 | 2,199,740 |
| 2023-11-21 | $16.20 | $16.29 | $15.80 | $15.88 | $15.88 | 2,395,000 |
| 2023-11-20 | $16.17 | $16.38 | $16.03 | $16.27 | $16.27 | 2,677,400 |
| 2023-11-17 | $16.01 | $16.17 | $15.99 | $16.16 | $16.16 | 1,628,490 |
| 2023-11-16 | $16.27 | $16.28 | $16.05 | $16.09 | $16.09 | 1,645,340 |
| 2023-11-15 | $16.10 | $16.30 | $16.00 | $16.20 | $16.20 | 1,947,790 |
| 2023-11-14 | $16.16 | $16.32 | $16.04 | $16.12 | $16.12 | 2,033,900 |
| 2023-11-13 | $15.95 | $16.22 | $15.79 | $16.16 | $16.16 | 2,755,960 |
| 2023-11-10 | $15.66 | $16.00 | $15.66 | $15.96 | $15.96 | 1,698,420 |
| 2023-11-09 | $15.72 | $15.93 | $15.64 | $15.74 | $15.74 | 1,739,320 |
| 2023-11-08 | $16.00 | $16.19 | $15.68 | $15.80 | $15.80 | 2,240,490 |
| 2023-11-07 | $15.68 | $16.07 | $15.63 | $15.98 | $15.98 | 2,944,740 |
| 2023-11-06 | $15.50 | $15.74 | $15.23 | $15.73 | $15.73 | 3,332,300 |
| 2023-11-03 | $15.30 | $15.66 | $15.13 | $15.37 | $15.37 | 3,877,380 |
| 2023-11-02 | $15.20 | $15.32 | $14.95 | $14.96 | $14.96 | 1,289,400 |
| 2023-11-01 | $14.86 | $15.33 | $14.69 | $15.20 | $15.20 | 1,830,500 |
| 2023-10-31 | $15.00 | $15.10 | $14.74 | $14.80 | $14.80 | 1,284,940 |
| 2023-10-30 | $15.06 | $15.15 | $14.73 | $15.06 | $15.06 | 3,137,600 |
| 2023-10-27 | $14.85 | $15.14 | $14.74 | $15.01 | $15.01 | 1,473,180 |
| 2023-10-26 | $14.75 | $14.89 | $14.55 | $14.85 | $14.85 | 1,441,100 |
| 2023-10-25 | $14.76 | $15.04 | $14.58 | $14.88 | $14.88 | 1,043,370 |
| 2023-10-24 | $14.18 | $14.80 | $14.18 | $14.76 | $14.76 | 1,766,960 |
| 2023-10-23 | $14.50 | $14.64 | $14.10 | $14.18 | $14.18 | 1,422,900 |
| 2023-10-20 | $14.88 | $15.08 | $14.52 | $14.55 | $14.55 | 1,610,600 |
| 2023-10-19 | $14.99 | $15.17 | $14.80 | $14.88 | $14.88 | 1,219,340 |
| 2023-10-18 | $14.95 | $15.30 | $14.75 | $15.00 | $15.00 | 2,542,300 |
| 2023-10-17 | $15.15 | $15.15 | $14.81 | $14.95 | $14.95 | 1,164,100 |
| 2023-10-16 | $15.18 | $15.29 | $14.92 | $15.02 | $15.02 | 1,879,500 |
| 2023-10-13 | $15.23 | $15.31 | $15.10 | $15.18 | $15.18 | 1,502,190 |
| 2023-10-12 | $15.34 | $15.65 | $15.22 | $15.30 | $15.30 | 1,993,800 |
| 2023-10-11 | $15.57 | $15.59 | $15.15 | $15.45 | $15.45 | 2,538,100 |
| 2023-10-10 | $15.96 | $15.98 | $15.40 | $15.47 | $15.47 | 2,377,600 |
| 2023-10-09 | $15.86 | $16.05 | $15.74 | $15.95 | $15.95 | 2,032,330 |
| 2023-09-28 | $15.75 | $16.04 | $15.55 | $15.97 | $15.97 | 2,611,100 |
| 2023-09-27 | $16.11 | $16.21 | $15.71 | $15.74 | $15.74 | 3,054,170 |
| 2023-09-26 | $16.46 | $16.66 | $15.80 | $16.09 | $16.09 | 5,208,930 |
| 2023-09-25 | $15.70 | $17.08 | $15.64 | $16.49 | $16.49 | 7,774,520 |
| 2023-09-22 | $15.23 | $15.65 | $15.00 | $15.62 | $15.62 | 1,507,070 |
| 2023-09-21 | $15.09 | $15.25 | $15.00 | $15.05 | $15.05 | 1,044,700 |
| 2023-09-20 | $15.24 | $15.32 | $15.04 | $15.06 | $15.06 | 936,700 |
| 2023-09-19 | $15.41 | $15.42 | $15.05 | $15.22 | $15.22 | 1,431,370 |
| 2023-09-18 | $15.33 | $15.60 | $15.20 | $15.41 | $15.41 | 1,241,100 |
| 2023-09-15 | $15.54 | $15.62 | $15.28 | $15.37 | $15.37 | 1,437,000 |
| 2023-09-14 | $15.85 | $15.86 | $15.37 | $15.60 | $15.60 | 1,762,980 |
| 2023-09-13 | $16.20 | $16.21 | $15.61 | $15.84 | $15.84 | 1,847,320 |
| 2023-09-12 | $16.25 | $16.33 | $16.00 | $16.14 | $16.14 | 1,309,740 |
| 2023-09-11 | $16.16 | $16.36 | $15.97 | $16.29 | $16.29 | 2,332,200 |
| 2023-09-08 | $15.81 | $16.36 | $15.74 | $16.12 | $16.12 | 3,127,000 |
| 2023-09-07 | $16.36 | $16.36 | $15.80 | $15.83 | $15.83 | 3,097,460 |
| 2023-09-06 | $15.98 | $16.45 | $15.80 | $16.36 | $16.36 | 2,936,030 |
| 2023-09-05 | $16.01 | $16.10 | $15.90 | $15.96 | $15.96 | 1,582,880 |
| 2023-09-04 | $16.04 | $16.19 | $15.70 | $16.01 | $16.01 | 2,485,000 |
| 2023-09-01 | $16.23 | $16.28 | $15.80 | $15.95 | $15.95 | 2,159,320 |
| 2023-08-31 | $16.30 | $16.35 | $15.92 | $16.24 | $16.24 | 4,112,860 |
| 2023-08-30 | $15.64 | $16.47 | $15.53 | $16.28 | $16.28 | 5,802,980 |
| 2023-08-29 | $14.62 | $15.82 | $14.46 | $15.66 | $15.66 | 5,685,870 |
| 2023-08-28 | $15.28 | $15.51 | $14.53 | $14.56 | $14.56 | 2,698,130 |
| 2023-08-25 | $15.07 | $15.18 | $14.68 | $14.78 | $14.78 | 2,141,900 |
| 2023-08-24 | $15.34 | $15.41 | $14.91 | $15.25 | $15.25 | 2,635,160 |
| 2023-08-23 | $15.30 | $15.55 | $15.11 | $15.38 | $15.38 | 2,640,100 |
| 2023-08-22 | $15.27 | $15.55 | $15.01 | $15.40 | $15.40 | 3,425,980 |
| 2023-08-21 | $15.20 | $15.69 | $15.16 | $15.30 | $15.30 | 2,918,640 |
| 2023-08-18 | $15.49 | $15.57 | $15.24 | $15.29 | $15.29 | 2,377,760 |
| 2023-08-17 | $14.78 | $15.69 | $14.59 | $15.44 | $15.44 | 4,424,900 |
| 2023-08-16 | $14.98 | $14.98 | $14.67 | $14.78 | $14.78 | 1,971,900 |
| 2023-08-15 | $14.90 | $15.40 | $14.82 | $14.97 | $14.97 | 3,751,940 |
| 2023-08-14 | $14.58 | $14.99 | $14.52 | $14.95 | $14.95 | 2,112,600 |
| 2023-08-11 | $14.88 | $14.92 | $14.65 | $14.65 | $14.65 | 1,757,740 |
| 2023-08-10 | $14.76 | $14.91 | $14.71 | $14.78 | $14.78 | 1,722,420 |
| 2023-08-09 | $14.90 | $15.12 | $14.80 | $14.85 | $14.85 | 2,882,200 |
| 2023-08-08 | $15.02 | $15.30 | $14.95 | $15.08 | $15.08 | 2,938,540 |
| 2023-08-07 | $15.13 | $15.24 | $14.89 | $15.03 | $15.03 | 2,356,040 |
| 2023-08-04 | $15.11 | $15.27 | $14.95 | $15.09 | $15.09 | 2,515,380 |
| 2023-08-03 | $15.34 | $15.40 | $15.01 | $15.11 | $15.11 | 2,421,830 |
| 2023-08-02 | $15.29 | $15.58 | $15.05 | $15.37 | $15.37 | 2,424,500 |
| 2023-08-01 | $15.45 | $15.55 | $15.05 | $15.21 | $15.21 | 3,631,800 |
| 2023-07-31 | $15.75 | $15.78 | $15.21 | $15.35 | $15.35 | 4,572,420 |
| 2023-07-28 | $15.72 | $15.80 | $15.50 | $15.74 | $15.74 | 2,022,780 |
| 2023-07-27 | $16.15 | $16.20 | $15.69 | $15.77 | $15.77 | 2,727,720 |
| 2023-07-26 | $16.38 | $16.43 | $15.90 | $16.06 | $16.06 | 3,344,980 |
| 2023-07-25 | $16.66 | $16.66 | $16.23 | $16.30 | $16.30 | 2,785,320 |
| 2023-07-24 | $16.45 | $16.68 | $16.29 | $16.40 | $16.40 | 2,706,150 |
| 2023-07-21 | $16.83 | $16.83 | $16.25 | $16.37 | $16.37 | 4,244,350 |
| 2023-07-20 | $17.10 | $17.35 | $16.77 | $16.88 | $16.88 | 3,591,390 |
| 2023-07-19 | $17.28 | $17.52 | $16.84 | $16.89 | $16.89 | 4,207,380 |
| 2023-07-18 | $17.20 | $17.56 | $17.08 | $17.22 | $17.22 | 3,605,730 |
| 2023-07-17 | $16.96 | $17.47 | $16.90 | $17.29 | $17.29 | 3,947,100 |
| 2023-07-14 | $17.28 | $17.67 | $17.05 | $17.10 | $17.10 | 5,451,760 |
| 2023-07-13 | $17.19 | $17.23 | $16.70 | $17.11 | $17.11 | 7,420,790 |
| 2023-07-12 | $17.70 | $17.71 | $16.99 | $17.27 | $17.27 | 8,312,670 |
| 2023-07-11 | $17.94 | $17.95 | $17.39 | $17.81 | $17.81 | 7,419,350 |
| 2023-07-10 | $18.26 | $18.40 | $17.29 | $17.76 | $17.76 | 12,483,970 |
| 2023-07-07 | $18.92 | $19.26 | $18.05 | $18.41 | $18.41 | 16,172,270 |
| 2023-07-06 | $17.91 | $19.76 | $17.41 | $19.53 | $19.53 | 21,950,240 |
| 2023-07-05 | $17.71 | $19.28 | $17.00 | $18.39 | $18.39 | 22,738,880 |
| 2023-07-04 | $16.09 | $18.23 | $15.80 | $17.42 | $17.42 | 14,287,820 |
| 2023-07-03 | $16.04 | $16.57 | $15.78 | $15.90 | $15.90 | 6,688,850 |
| 2023-06-30 | $15.45 | $15.94 | $15.20 | $15.85 | $15.85 | 4,287,120 |
| 2023-06-29 | $14.72 | $15.54 | $14.72 | $15.38 | $15.38 | 2,954,100 |
| 2023-06-28 | $14.87 | $14.95 | $14.27 | $14.84 | $14.84 | 2,865,120 |
| 2023-06-27 | $14.89 | $14.99 | $14.63 | $14.94 | $14.94 | 2,312,480 |
| 2023-06-26 | $14.67 | $15.00 | $14.50 | $14.58 | $14.58 | 4,003,260 |
| 2023-06-21 | $15.03 | $15.26 | $14.76 | $15.11 | $15.11 | 3,404,300 |
| 2023-06-20 | $15.19 | $15.25 | $14.95 | $15.02 | $15.02 | 3,239,460 |
| 2023-06-19 | $14.94 | $15.91 | $14.83 | $15.34 | $15.34 | 5,403,020 |
| 2023-06-16 | $14.86 | $14.96 | $14.70 | $14.94 | $14.94 | 2,949,320 |
| 2023-06-15 | $14.77 | $14.96 | $14.72 | $14.82 | $14.82 | 2,491,640 |
| 2023-06-14 | $14.80 | $14.91 | $14.50 | $14.85 | $14.85 | 3,306,700 |
| 2023-06-13 | $14.30 | $14.94 | $14.16 | $14.84 | $14.84 | 3,521,940 |
| 2023-06-12 | $14.15 | $14.36 | $14.04 | $14.31 | $14.31 | 1,715,800 |
| 2023-06-09 | $14.14 | $14.25 | $13.94 | $14.19 | $14.19 | 1,594,190 |
| 2023-06-08 | $14.22 | $14.23 | $13.90 | $14.14 | $14.14 | 1,652,800 |
| 2023-06-07 | $14.11 | $14.27 | $14.06 | $14.16 | $14.16 | 1,476,300 |
| 2023-06-06 | $14.59 | $14.63 | $14.01 | $14.11 | $14.11 | 2,505,660 |
| 2023-06-05 | $14.79 | $14.97 | $14.56 | $14.59 | $14.59 | 1,766,950 |
| 2023-06-02 | $14.90 | $15.01 | $14.71 | $14.74 | $14.74 | 2,930,520 |
| 2023-06-01 | $14.73 | $15.12 | $14.71 | $14.92 | $14.92 | 4,066,460 |
| 2023-05-31 | $14.85 | $14.91 | $14.55 | $14.87 | $14.87 | 2,537,040 |
| 2023-05-30 | $14.82 | $15.05 | $14.67 | $14.81 | $14.81 | 2,861,500 |
| 2023-05-29 | $14.81 | $15.28 | $14.46 | $14.95 | $14.95 | 5,272,940 |
| 2023-05-26 | $14.54 | $14.88 | $14.26 | $14.88 | $14.88 | 2,714,520 |
| 2023-05-25 | $14.55 | $14.57 | $14.19 | $14.49 | $14.49 | 1,975,420 |
| 2023-05-24 | $14.49 | $14.58 | $14.30 | $14.50 | $14.50 | 2,235,630 |
| 2023-05-23 | $14.63 | $14.84 | $14.26 | $14.30 | $14.30 | 2,685,420 |
| 2023-05-22 | $14.77 | $14.98 | $14.62 | $14.68 | $14.68 | 3,144,870 |
| 2023-05-19 | $14.48 | $14.99 | $14.48 | $14.86 | $14.86 | 5,254,770 |
| 2023-05-18 | $14.02 | $14.89 | $14.02 | $14.62 | $14.62 | 8,282,640 |
| 2023-05-17 | $12.90 | $14.00 | $12.90 | $13.96 | $13.96 | 5,396,430 |
| 2023-05-16 | $13.12 | $13.26 | $12.90 | $12.96 | $12.96 | 1,695,530 |
| 2023-05-15 | $13.01 | $13.14 | $12.69 | $13.13 | $13.13 | 2,512,700 |
| 2023-05-12 | $13.12 | $13.18 | $12.90 | $13.01 | $13.01 | 1,756,560 |
| 2023-05-11 | $13.26 | $13.32 | $12.95 | $13.20 | $13.13 | 2,379,560 |
| 2023-05-10 | $13.68 | $13.68 | $13.18 | $13.27 | $13.20 | 3,082,100 |
| 2023-05-09 | $13.99 | $14.14 | $13.66 | $13.68 | $13.61 | 1,929,080 |
| 2023-05-08 | $14.04 | $14.39 | $13.98 | $14.06 | $13.98 | 2,161,520 |
| 2023-05-05 | $14.20 | $14.30 | $13.99 | $14.13 | $14.05 | 2,328,380 |
| 2023-05-04 | $14.21 | $14.55 | $14.06 | $14.13 | $14.05 | 3,072,400 |
| 2023-05-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.18 | 0 |
| 2023-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.18 | 0 |
| 2023-04-28 | $14.09 | $14.42 | $14.01 | $14.26 | $14.18 | 3,516,700 |
| 2023-04-27 | $13.72 | $14.18 | $13.67 | $13.99 | $13.92 | 2,895,380 |
| 2023-04-26 | $13.31 | $13.83 | $13.27 | $13.81 | $13.74 | 3,584,480 |
| 2023-04-25 | $13.55 | $13.85 | $13.00 | $13.45 | $13.38 | 4,705,740 |
| 2023-04-24 | $13.17 | $13.48 | $13.00 | $13.21 | $13.14 | 1,545,780 |
| 2023-04-21 | $13.55 | $13.57 | $13.06 | $13.17 | $13.10 | 1,938,700 |
| 2023-04-20 | $13.26 | $13.55 | $13.21 | $13.46 | $13.39 | 1,507,760 |
| 2023-04-19 | $13.01 | $13.45 | $12.96 | $13.33 | $13.26 | 1,368,100 |
| 2023-04-18 | $13.17 | $13.19 | $12.92 | $13.07 | $13.00 | 1,391,740 |
| 2023-04-17 | $12.92 | $13.18 | $12.88 | $13.13 | $13.06 | 2,149,240 |
| 2023-04-14 | $13.23 | $13.23 | $12.78 | $12.90 | $12.83 | 1,816,500 |
| 2023-04-13 | $13.32 | $13.40 | $13.06 | $13.10 | $13.03 | 1,090,100 |
| 2023-04-12 | $13.11 | $13.32 | $13.08 | $13.32 | $13.25 | 1,071,820 |
| 2023-04-11 | $13.37 | $13.44 | $12.98 | $13.11 | $13.04 | 2,163,840 |
| 2023-04-10 | $13.94 | $14.04 | $13.31 | $13.33 | $13.26 | 2,873,900 |
| 2023-04-07 | $13.73 | $13.88 | $13.51 | $13.83 | $13.76 | 1,652,340 |
| 2023-04-06 | $13.96 | $13.96 | $13.43 | $13.62 | $13.55 | 1,875,900 |
| 2023-04-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.88 | 0 |
| 2023-04-04 | $13.92 | $14.15 | $13.78 | $13.95 | $13.95 | 2,724,220 |
| 2023-04-03 | $13.60 | $14.00 | $13.30 | $13.89 | $13.89 | 2,540,400 |
| 2023-03-31 | $13.60 | $13.60 | $13.34 | $13.59 | $13.59 | 1,422,320 |
| 2023-03-30 | $13.60 | $13.74 | $13.33 | $13.43 | $13.43 | 1,314,340 |
| 2023-03-29 | $13.73 | $13.74 | $13.50 | $13.61 | $13.61 | 1,522,300 |
| 2023-03-28 | $14.00 | $14.03 | $13.67 | $13.70 | $13.70 | 2,176,700 |
| 2023-03-27 | $14.28 | $14.43 | $13.90 | $14.00 | $14.00 | 2,533,560 |
| 2023-03-24 | $13.77 | $14.66 | $13.69 | $14.21 | $14.21 | 4,439,520 |
| 2023-03-23 | $13.85 | $13.92 | $13.63 | $13.75 | $13.75 | 1,113,600 |
| 2023-03-22 | $13.55 | $13.85 | $13.36 | $13.85 | $13.85 | 1,622,900 |
| 2023-03-21 | $13.34 | $13.56 | $13.20 | $13.51 | $13.51 | 1,348,700 |
| 2023-03-20 | $13.14 | $13.37 | $13.01 | $13.29 | $13.29 | 1,419,300 |
| 2023-03-17 | $13.19 | $13.35 | $13.08 | $13.10 | $13.10 | 1,208,860 |
| 2023-03-16 | $13.41 | $13.58 | $13.03 | $13.13 | $13.13 | 1,654,500 |
| 2023-03-15 | $13.42 | $13.62 | $13.30 | $13.48 | $13.48 | 893,200 |
| 2023-03-14 | $13.58 | $13.65 | $13.17 | $13.32 | $13.32 | 1,265,900 |
| 2023-03-13 | $13.50 | $13.57 | $13.25 | $13.54 | $13.54 | 1,723,700 |
| 2023-03-10 | $13.65 | $13.89 | $13.41 | $13.48 | $13.48 | 1,350,340 |
| 2023-03-09 | $13.66 | $13.82 | $13.53 | $13.74 | $13.74 | 1,129,800 |
| 2023-03-08 | $13.33 | $13.77 | $13.33 | $13.70 | $13.70 | 1,268,340 |
| 2023-03-07 | $13.82 | $13.82 | $13.35 | $13.41 | $13.41 | 2,137,820 |
| 2023-03-06 | $13.74 | $13.97 | $13.72 | $13.92 | $13.92 | 1,570,380 |
| 2023-03-03 | $13.95 | $14.00 | $13.58 | $13.70 | $13.70 | 1,445,370 |
| 2023-03-02 | $14.05 | $14.17 | $13.83 | $13.88 | $13.88 | 1,767,360 |
| 2023-03-01 | $14.20 | $14.20 | $13.93 | $14.03 | $14.03 | 2,324,960 |
| 2023-02-28 | $14.16 | $14.29 | $14.03 | $14.16 | $14.16 | 1,683,620 |
| 2023-02-27 | $14.43 | $14.58 | $14.07 | $14.12 | $14.12 | 2,751,110 |
| 2023-02-24 | $14.46 | $14.71 | $14.36 | $14.49 | $14.49 | 3,108,040 |
| 2023-02-23 | $14.14 | $14.77 | $14.14 | $14.39 | $14.39 | 4,644,360 |
| 2023-02-22 | $13.41 | $14.30 | $13.41 | $14.12 | $14.12 | 3,943,110 |
| 2023-02-21 | $13.69 | $13.77 | $13.50 | $13.56 | $13.56 | 1,093,510 |
| 2023-02-20 | $13.52 | $13.72 | $13.36 | $13.61 | $13.61 | 1,691,010 |
| 2023-02-17 | $13.69 | $13.93 | $13.40 | $13.44 | $13.44 | 1,897,440 |
| 2023-02-16 | $14.00 | $14.13 | $13.56 | $13.68 | $13.68 | 2,138,330 |
| 2023-02-15 | $13.75 | $14.24 | $13.58 | $14.03 | $14.03 | 2,836,000 |
| 2023-02-14 | $13.75 | $13.77 | $13.55 | $13.72 | $13.72 | 1,538,840 |
| 2023-02-13 | $13.66 | $13.87 | $13.55 | $13.70 | $13.70 | 2,219,860 |
| 2023-02-10 | $13.81 | $13.89 | $13.51 | $13.59 | $13.59 | 1,469,660 |
| 2023-02-09 | $13.58 | $13.91 | $13.53 | $13.74 | $13.74 | 3,773,230 |
| 2023-02-08 | $13.64 | $13.85 | $13.56 | $13.58 | $13.58 | 1,449,260 |
| 2023-02-07 | $13.60 | $13.65 | $13.30 | $13.60 | $13.60 | 1,424,970 |
| 2023-02-06 | $13.41 | $13.63 | $13.41 | $13.48 | $13.48 | 965,300 |
| 2023-02-03 | $13.49 | $13.64 | $13.32 | $13.55 | $13.55 | 1,697,960 |
| 2023-02-02 | $13.49 | $13.73 | $13.42 | $13.50 | $13.50 | 1,759,040 |
| 2023-02-01 | $13.66 | $13.66 | $13.32 | $13.47 | $13.47 | 2,763,890 |
| 2023-01-31 | $13.26 | $13.48 | $13.20 | $13.43 | $13.43 | 1,532,060 |
| 2023-01-30 | $13.19 | $13.37 | $13.18 | $13.28 | $13.28 | 1,409,020 |
| 2023-01-20 | $13.18 | $13.21 | $12.90 | $13.09 | $13.09 | 1,220,940 |
| 2023-01-19 | $12.91 | $13.22 | $12.91 | $13.15 | $13.15 | 1,214,950 |
| 2023-01-18 | $13.00 | $13.08 | $12.86 | $12.96 | $12.96 | 1,252,330 |
| 2023-01-17 | $13.10 | $13.17 | $12.91 | $13.00 | $13.00 | 1,044,200 |
| 2023-01-16 | $12.92 | $13.14 | $12.82 | $13.00 | $13.00 | 1,902,530 |
| 2023-01-13 | $12.94 | $12.94 | $12.67 | $12.75 | $12.75 | 1,048,550 |
| 2023-01-12 | $12.79 | $12.94 | $12.73 | $12.84 | $12.84 | 762,360 |
| 2023-01-11 | $12.97 | $13.03 | $12.75 | $12.83 | $12.83 | 932,500 |
| 2023-01-10 | $12.80 | $13.07 | $12.75 | $12.91 | $12.91 | 1,025,130 |
| 2023-01-09 | $12.91 | $13.00 | $12.73 | $12.97 | $12.97 | 1,760,750 |
| 2023-01-06 | $13.00 | $13.09 | $12.78 | $12.87 | $12.87 | 1,756,700 |
| 2023-01-05 | $13.22 | $13.22 | $12.84 | $13.06 | $13.06 | 2,704,510 |
| 2023-01-04 | $12.52 | $13.22 | $12.51 | $13.10 | $13.10 | 2,365,700 |
| 2023-01-03 | $12.23 | $12.65 | $12.13 | $12.60 | $12.60 | 2,331,140 |
| 2023-01-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2022-12-30 | $12.00 | $12.26 | $11.90 | $12.20 | $12.20 | 1,372,670 |
| 2022-12-29 | $11.92 | $12.16 | $11.82 | $11.93 | $11.93 | 837,330 |
| 2022-12-28 | $12.03 | $12.10 | $11.87 | $11.90 | $11.90 | 861,600 |
| 2022-12-27 | $12.19 | $12.28 | $11.83 | $12.09 | $12.09 | 1,640,540 |
| 2022-12-26 | $11.85 | $12.27 | $11.78 | $12.22 | $12.22 | 1,281,780 |
| 2022-12-23 | $11.96 | $11.96 | $11.72 | $11.79 | $11.79 | 997,900 |
| 2022-12-22 | $12.17 | $12.24 | $11.84 | $11.84 | $11.84 | 1,308,080 |
| 2022-12-21 | $12.39 | $12.39 | $12.01 | $12.10 | $12.10 | 990,400 |
| 2022-12-20 | $12.20 | $12.44 | $12.02 | $12.26 | $12.26 | 1,103,640 |
| 2022-12-19 | $12.60 | $12.70 | $12.12 | $12.27 | $12.27 | 2,569,740 |
| 2022-12-16 | $12.82 | $12.96 | $12.50 | $12.58 | $12.58 | 1,227,800 |
| 2022-12-15 | $12.68 | $12.96 | $12.62 | $12.95 | $12.95 | 1,173,840 |
| 2022-12-14 | $12.70 | $12.98 | $12.58 | $12.64 | $12.64 | 1,190,120 |
| 2022-12-13 | $13.00 | $13.08 | $12.60 | $12.64 | $12.64 | 1,197,820 |
| 2022-12-12 | $12.70 | $13.04 | $12.50 | $12.97 | $12.97 | 1,971,400 |
| 2022-12-09 | $12.73 | $12.88 | $12.65 | $12.65 | $12.65 | 1,115,120 |
| 2022-12-08 | $12.80 | $12.90 | $12.65 | $12.80 | $12.80 | 1,185,020 |
| 2022-12-07 | $12.90 | $13.02 | $12.74 | $12.80 | $12.80 | 1,157,300 |
| 2022-12-06 | $13.06 | $13.10 | $12.82 | $12.98 | $12.98 | 1,246,400 |
| 2022-12-05 | $13.21 | $13.22 | $12.95 | $13.06 | $13.06 | 1,559,410 |
| 2022-12-01 | $13.20 | $13.29 | $12.86 | $12.96 | $12.96 | 2,604,000 |
| 2022-11-30 | $13.10 | $13.36 | $12.76 | $13.19 | $13.19 | 3,127,680 |
| 2022-11-29 | $12.99 | $13.25 | $12.80 | $12.96 | $12.96 | 1,734,840 |
| 2022-11-28 | $13.09 | $13.17 | $12.78 | $12.89 | $12.89 | 1,574,200 |
| 2022-11-25 | $13.54 | $13.54 | $13.13 | $13.14 | $13.14 | 1,335,180 |
| 2022-11-24 | $13.65 | $13.67 | $13.39 | $13.54 | $13.54 | 1,056,360 |
| 2022-11-23 | $13.84 | $13.92 | $13.31 | $13.59 | $13.59 | 2,145,140 |
| 2022-11-22 | $13.99 | $14.19 | $13.70 | $13.89 | $13.89 | 2,280,320 |
| 2022-11-21 | $13.68 | $14.12 | $13.56 | $13.99 | $13.99 | 2,862,360 |
| 2022-11-18 | $13.55 | $14.09 | $13.45 | $13.68 | $13.68 | 2,741,960 |
| 2022-11-17 | $13.21 | $13.54 | $13.14 | $13.45 | $13.45 | 1,860,380 |
| 2022-11-16 | $13.31 | $13.52 | $13.10 | $13.21 | $13.21 | 1,565,720 |
| 2022-11-15 | $13.43 | $13.62 | $13.16 | $13.34 | $13.34 | 2,716,320 |
| 2022-11-14 | $13.40 | $13.66 | $13.10 | $13.31 | $13.31 | 3,138,730 |
| 2022-11-11 | $13.80 | $13.90 | $13.16 | $13.30 | $13.30 | 2,602,250 |
| 2022-11-10 | $13.60 | $13.80 | $13.46 | $13.50 | $13.50 | 1,267,620 |
| 2022-11-09 | $13.70 | $13.78 | $13.46 | $13.60 | $13.60 | 1,340,370 |
| 2022-11-08 | $13.54 | $13.87 | $13.26 | $13.69 | $13.69 | 2,469,950 |
| 2022-11-07 | $13.53 | $13.58 | $13.36 | $13.50 | $13.50 | 2,222,400 |
| 2022-11-04 | $13.41 | $13.65 | $13.38 | $13.53 | $13.53 | 2,755,020 |
| 2022-11-03 | $13.41 | $13.66 | $13.21 | $13.50 | $13.50 | 3,252,540 |
| 2022-11-02 | $13.90 | $13.97 | $13.38 | $13.50 | $13.50 | 3,350,040 |
| 2022-11-01 | $13.30 | $14.13 | $13.11 | $13.77 | $13.77 | 6,297,210 |
| 2022-10-31 | $13.22 | $13.54 | $12.99 | $13.11 | $13.11 | 6,783,840 |
| 2022-10-28 | $12.74 | $13.66 | $12.74 | $13.15 | $13.15 | 10,384,200 |
| 2022-10-27 | $13.30 | $14.78 | $12.75 | $12.88 | $12.88 | 12,444,830 |
| 2022-10-26 | $12.55 | $12.69 | $12.20 | $12.39 | $12.39 | 3,285,400 |
| 2022-10-25 | $12.09 | $12.64 | $12.09 | $12.47 | $12.47 | 3,730,920 |
| 2022-10-24 | $12.29 | $12.92 | $12.11 | $12.20 | $12.20 | 7,665,700 |
| 2022-10-21 | $12.08 | $12.37 | $11.88 | $12.30 | $12.30 | 3,740,270 |
| 2022-10-20 | $11.80 | $12.09 | $11.59 | $11.90 | $11.90 | 1,534,920 |
| 2022-10-19 | $11.77 | $11.88 | $11.67 | $11.79 | $11.79 | 2,201,480 |
| 2022-10-18 | $11.73 | $11.98 | $11.66 | $11.80 | $11.80 | 2,350,720 |
| 2022-10-17 | $11.09 | $11.85 | $11.06 | $11.77 | $11.77 | 3,301,060 |
| 2022-10-14 | $10.82 | $11.25 | $10.80 | $11.13 | $11.13 | 1,939,240 |
| 2022-10-13 | $10.53 | $10.80 | $10.53 | $10.75 | $10.75 | 615,300 |
| 2022-10-12 | $10.45 | $10.59 | $10.18 | $10.53 | $10.53 | 814,060 |
| 2022-10-11 | $10.40 | $10.40 | $10.09 | $10.27 | $10.27 | 573,800 |
| 2022-10-10 | $10.40 | $10.50 | $10.12 | $10.18 | $10.18 | 599,520 |
| 2022-09-30 | $10.46 | $10.60 | $10.30 | $10.30 | $10.30 | 786,780 |
| 2022-09-29 | $10.60 | $10.65 | $10.38 | $10.46 | $10.46 | 633,100 |
| 2022-09-28 | $10.75 | $10.76 | $10.45 | $10.49 | $10.49 | 403,300 |
| 2022-09-27 | $10.44 | $10.71 | $10.44 | $10.71 | $10.71 | 490,750 |
| 2022-09-26 | $10.53 | $10.69 | $10.35 | $10.41 | $10.41 | 634,880 |
| 2022-09-23 | $10.87 | $10.88 | $10.52 | $10.63 | $10.63 | 673,920 |
| 2022-09-22 | $10.77 | $10.98 | $10.74 | $10.78 | $10.78 | 531,300 |
| 2022-09-21 | $10.62 | $10.90 | $10.51 | $10.87 | $10.87 | 585,800 |
| 2022-09-20 | $10.79 | $10.95 | $10.63 | $10.71 | $10.71 | 604,500 |
| 2022-09-19 | $10.97 | $11.07 | $10.62 | $10.69 | $10.69 | 725,580 |
| 2022-09-16 | $11.22 | $11.39 | $10.82 | $10.84 | $10.84 | 1,494,240 |
| 2022-09-15 | $11.80 | $11.86 | $11.12 | $11.26 | $11.26 | 1,298,220 |
| 2022-09-14 | $11.75 | $11.85 | $11.61 | $11.76 | $11.76 | 588,360 |
| 2022-09-13 | $12.17 | $12.18 | $11.82 | $11.88 | $11.88 | 1,258,680 |
| 2022-09-12 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2022-09-09 | $12.11 | $12.30 | $11.90 | $12.22 | $12.22 | 742,160 |
| 2022-09-08 | $12.02 | $12.28 | $11.89 | $12.14 | $12.14 | 1,058,960 |
| 2022-09-07 | $11.92 | $12.13 | $11.83 | $12.04 | $12.04 | 848,520 |
| 2022-09-06 | $11.83 | $11.96 | $11.74 | $11.92 | $11.92 | 486,800 |
| 2022-09-05 | $11.84 | $11.87 | $11.66 | $11.85 | $11.85 | 654,380 |
| 2022-09-02 | $11.56 | $11.80 | $11.36 | $11.75 | $11.75 | 903,500 |
| 2022-09-01 | $11.58 | $11.80 | $11.41 | $11.44 | $11.44 | 917,080 |
| 2022-08-31 | $12.03 | $12.03 | $11.56 | $11.58 | $11.58 | 1,038,860 |
| 2022-08-30 | $11.92 | $12.23 | $11.80 | $12.03 | $12.03 | 947,620 |
| 2022-08-29 | $11.64 | $11.95 | $11.35 | $11.90 | $11.90 | 1,256,080 |
| 2022-08-26 | $11.80 | $11.99 | $11.65 | $11.70 | $11.70 | 930,580 |
| 2022-08-25 | $11.95 | $12.13 | $11.61 | $11.74 | $11.74 | 1,056,100 |
| 2022-08-24 | $12.41 | $12.67 | $11.90 | $11.92 | $11.92 | 1,792,820 |
| 2022-08-23 | $12.16 | $12.45 | $12.10 | $12.43 | $12.43 | 890,100 |
| 2022-08-22 | $12.22 | $12.55 | $12.08 | $12.23 | $12.23 | 958,700 |
| 2022-08-19 | $12.53 | $12.65 | $12.18 | $12.18 | $12.18 | 1,033,730 |
| 2022-08-18 | $12.33 | $12.53 | $12.22 | $12.52 | $12.52 | 1,122,730 |
| 2022-08-17 | $12.45 | $12.46 | $12.23 | $12.31 | $12.31 | 806,620 |
| 2022-08-16 | $12.26 | $12.52 | $12.24 | $12.36 | $12.36 | 916,730 |
| 2022-08-15 | $12.20 | $12.28 | $12.02 | $12.19 | $12.19 | 827,830 |
| 2022-08-12 | $12.41 | $12.44 | $12.11 | $12.12 | $12.12 | 1,001,760 |
| 2022-08-11 | $12.45 | $12.48 | $12.26 | $12.34 | $12.34 | 879,410 |
| 2022-08-10 | $12.14 | $12.39 | $12.00 | $12.32 | $12.32 | 1,073,180 |
| 2022-08-09 | $12.29 | $12.35 | $12.03 | $12.18 | $12.18 | 751,320 |
| 2022-08-08 | $11.98 | $12.32 | $11.80 | $12.29 | $12.29 | 1,128,980 |
| 2022-08-05 | $11.97 | $11.99 | $11.72 | $11.95 | $11.95 | 1,067,180 |
| 2022-08-04 | $11.93 | $12.02 | $11.71 | $11.91 | $11.91 | 1,294,760 |
| 2022-08-03 | $12.15 | $12.22 | $11.82 | $12.00 | $12.00 | 1,777,360 |
| 2022-08-02 | $12.15 | $12.16 | $11.67 | $11.95 | $11.95 | 2,508,000 |
| 2022-08-01 | $12.46 | $12.51 | $12.02 | $12.21 | $12.21 | 2,593,280 |
| 2022-07-29 | $12.03 | $12.72 | $12.00 | $12.46 | $12.46 | 2,748,410 |
| 2022-07-28 | $11.88 | $12.18 | $11.87 | $12.13 | $12.13 | 1,343,410 |
| 2022-07-27 | $11.63 | $11.92 | $11.53 | $11.86 | $11.86 | 803,660 |
| 2022-07-26 | $11.66 | $11.67 | $11.30 | $11.63 | $11.63 | 776,920 |
| 2022-07-25 | $11.67 | $11.86 | $11.41 | $11.53 | $11.53 | 741,580 |
| 2022-07-22 | $11.82 | $12.05 | $11.50 | $11.68 | $11.68 | 1,219,180 |
| 2022-07-21 | $11.97 | $11.98 | $11.76 | $11.81 | $11.81 | 655,440 |
| 2022-07-20 | $11.96 | $12.03 | $11.84 | $11.97 | $11.97 | 658,100 |
| 2022-07-19 | $11.99 | $12.09 | $11.89 | $11.96 | $11.96 | 992,000 |
| 2022-07-18 | $11.50 | $12.02 | $11.39 | $11.96 | $11.96 | 1,497,580 |
| 2022-07-15 | $11.52 | $11.67 | $11.35 | $11.49 | $11.49 | 840,100 |
| 2022-07-14 | $11.38 | $11.54 | $11.32 | $11.51 | $11.51 | 806,710 |
| 2022-07-13 | $11.10 | $11.43 | $11.01 | $11.38 | $11.38 | 1,114,460 |
| 2022-07-12 | $11.56 | $11.78 | $11.09 | $11.10 | $11.10 | 1,408,600 |
| 2022-07-11 | $11.48 | $11.75 | $11.24 | $11.62 | $11.62 | 1,541,020 |
| 2022-07-08 | $11.58 | $11.67 | $11.46 | $11.48 | $11.48 | 835,600 |
| 2022-07-07 | $11.15 | $11.55 | $11.15 | $11.40 | $11.40 | 1,068,760 |
| 2022-07-06 | $11.27 | $11.40 | $11.06 | $11.18 | $11.18 | 946,460 |
| 2022-07-05 | $11.52 | $11.65 | $11.20 | $11.27 | $11.27 | 1,532,880 |
| 2022-07-04 | $11.49 | $11.55 | $11.25 | $11.36 | $11.36 | 1,062,760 |
| 2022-07-01 | $11.46 | $11.66 | $11.35 | $11.43 | $11.43 | 747,280 |
| 2022-06-30 | $11.53 | $11.72 | $11.41 | $11.46 | $11.46 | 768,820 |
| 2022-06-29 | $11.92 | $12.04 | $11.52 | $11.53 | $11.53 | 1,603,700 |
| 2022-06-28 | $11.76 | $11.96 | $11.66 | $11.92 | $11.92 | 1,203,840 |
| 2022-06-27 | $11.66 | $11.90 | $11.56 | $11.76 | $11.76 | 1,259,620 |
| 2022-06-24 | $11.55 | $11.81 | $11.52 | $11.66 | $11.66 | 1,085,040 |
| 2022-06-23 | $11.25 | $11.60 | $11.22 | $11.55 | $11.55 | 1,627,160 |
| 2022-06-22 | $11.42 | $11.51 | $11.20 | $11.33 | $11.33 | 1,796,400 |
| 2022-06-21 | $11.42 | $11.70 | $11.23 | $11.40 | $11.40 | 1,616,600 |
| 2022-06-20 | $11.11 | $11.43 | $11.10 | $11.35 | $11.35 | 1,580,400 |
| 2022-06-17 | $11.00 | $11.20 | $10.90 | $11.17 | $11.17 | 1,704,210 |
| 2022-06-16 | $10.98 | $11.23 | $10.91 | $11.06 | $11.06 | 1,354,740 |
| 2022-06-15 | $11.15 | $11.29 | $10.89 | $11.00 | $11.00 | 1,302,600 |
| 2022-06-14 | $11.22 | $11.22 | $10.88 | $11.15 | $11.15 | 1,699,540 |
| 2022-06-13 | $11.03 | $11.25 | $11.01 | $11.24 | $11.24 | 1,533,520 |
| 2022-06-10 | $10.75 | $11.20 | $10.72 | $11.08 | $11.08 | 1,511,010 |
| 2022-06-09 | $10.90 | $11.04 | $10.79 | $10.86 | $10.86 | 1,485,800 |
| 2022-06-08 | $10.94 | $11.05 | $10.73 | $11.03 | $11.03 | 1,478,920 |
| 2022-06-07 | $11.14 | $11.20 | $10.81 | $11.03 | $11.03 | 1,775,340 |
| 2022-06-06 | $11.00 | $11.25 | $10.88 | $11.15 | $11.15 | 2,015,100 |
| 2022-06-02 | $10.75 | $11.08 | $10.50 | $11.00 | $11.00 | 2,347,870 |
| 2022-06-01 | $10.48 | $10.74 | $10.40 | $10.70 | $10.70 | 1,544,420 |
| 2022-05-31 | $10.34 | $10.56 | $10.21 | $10.49 | $10.49 | 1,613,120 |
| 2022-05-30 | $10.23 | $10.35 | $10.10 | $10.34 | $10.34 | 900,520 |
| 2022-05-27 | $10.15 | $10.34 | $10.11 | $10.23 | $10.23 | 1,176,300 |
| 2022-05-26 | $10.01 | $10.18 | $9.76 | $10.16 | $10.16 | 1,168,480 |
| 2022-05-25 | $9.82 | $10.10 | $9.82 | $10.06 | $10.06 | 1,167,890 |
| 2022-05-24 | $10.30 | $10.44 | $9.75 | $9.81 | $9.81 | 2,237,000 |
| 2022-05-23 | $10.26 | $10.37 | $10.21 | $10.35 | $10.35 | 2,020,600 |
| 2022-05-20 | $10.05 | $10.35 | $10.05 | $10.24 | $10.24 | 2,099,220 |
| 2022-05-19 | $9.99 | $10.13 | $9.93 | $10.00 | $10.00 | 2,552,980 |
| 2022-05-18 | $10.06 | $10.39 | $10.00 | $10.15 | $10.15 | 1,158,720 |
| 2022-05-17 | $10.11 | $10.20 | $9.90 | $10.00 | $10.00 | 1,014,240 |
| 2022-05-16 | $10.35 | $10.35 | $10.09 | $10.18 | $10.18 | 764,980 |
| 2022-05-13 | $10.15 | $10.26 | $10.09 | $10.21 | $10.21 | 764,820 |
| 2022-05-12 | $10.14 | $10.26 | $10.05 | $10.18 | $10.12 | 1,224,460 |
| 2022-05-11 | $10.27 | $10.45 | $10.10 | $10.10 | $10.04 | 1,901,280 |
| 2022-05-10 | $10.11 | $10.33 | $10.06 | $10.26 | $10.20 | 676,260 |
| 2022-05-09 | $10.08 | $10.32 | $9.96 | $10.17 | $10.11 | 599,460 |
| 2022-05-06 | $10.00 | $10.18 | $9.82 | $10.08 | $10.02 | 519,680 |
| 2022-05-05 | $10.00 | $10.32 | $9.92 | $10.13 | $10.07 | 715,860 |
| 2022-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2022-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.94 | 0 |
| 2022-04-29 | $9.60 | $10.11 | $9.60 | $10.00 | $9.94 | 816,100 |
| 2022-04-28 | $9.77 | $9.90 | $9.42 | $9.60 | $9.54 | 729,760 |
| 2022-04-27 | $9.40 | $9.89 | $9.15 | $9.89 | $9.83 | 1,020,320 |
| 2022-04-26 | $9.82 | $9.96 | $9.29 | $9.30 | $9.25 | 885,180 |
| 2022-04-25 | $10.84 | $10.89 | $9.81 | $9.81 | $9.75 | 1,494,620 |
| 2022-04-22 | $11.22 | $11.33 | $10.83 | $10.86 | $10.80 | 1,195,260 |
| 2022-04-21 | $11.45 | $11.61 | $11.10 | $11.30 | $11.23 | 797,980 |
| 2022-04-20 | $11.75 | $11.75 | $11.45 | $11.45 | $11.38 | 411,060 |
| 2022-04-19 | $11.65 | $11.73 | $11.45 | $11.58 | $11.51 | 381,700 |
| 2022-04-18 | $11.40 | $11.78 | $11.15 | $11.65 | $11.58 | 629,000 |
| 2022-04-15 | $11.43 | $11.52 | $11.27 | $11.40 | $11.33 | 572,640 |
| 2022-04-14 | $11.64 | $11.79 | $11.50 | $11.55 | $11.48 | 396,300 |
| 2022-04-13 | $11.62 | $11.71 | $11.39 | $11.56 | $11.49 | 345,860 |
| 2022-04-12 | $11.66 | $11.72 | $11.32 | $11.70 | $11.63 | 449,900 |
| 2022-04-11 | $11.77 | $11.84 | $11.40 | $11.50 | $11.43 | 691,120 |
| 2022-04-08 | $11.81 | $11.91 | $11.51 | $11.82 | $11.75 | 1,290,910 |
| 2022-04-07 | $12.11 | $12.18 | $11.85 | $11.88 | $11.81 | 604,940 |
| 2022-04-06 | $12.05 | $12.30 | $12.02 | $12.23 | $12.16 | 604,520 |
| 2022-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.03 | 0 |
| 2022-04-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.03 | 0 |
| 2022-04-01 | $11.85 | $12.13 | $11.81 | $12.10 | $12.03 | 773,000 |
| 2022-03-31 | $11.93 | $12.15 | $11.83 | $11.94 | $11.87 | 804,640 |
| 2022-03-30 | $12.00 | $12.05 | $11.77 | $11.99 | $11.92 | 736,400 |
| 2022-03-29 | $12.05 | $12.16 | $11.71 | $11.80 | $11.73 | 891,700 |
| 2022-03-28 | $12.04 | $12.33 | $11.72 | $12.04 | $11.97 | 1,332,700 |
| 2022-03-25 | $12.15 | $12.32 | $12.00 | $12.01 | $11.94 | 1,080,520 |
| 2022-03-24 | $12.39 | $12.39 | $12.05 | $12.17 | $12.10 | 1,283,700 |
| 2022-03-23 | $12.44 | $12.68 | $12.42 | $12.54 | $12.47 | 645,480 |
| 2022-03-22 | $12.47 | $12.69 | $12.35 | $12.57 | $12.50 | 760,620 |
| 2022-03-21 | $12.34 | $12.51 | $12.25 | $12.45 | $12.38 | 580,690 |
| 2022-03-18 | $12.02 | $12.46 | $12.02 | $12.35 | $12.28 | 520,470 |
| 2022-03-17 | $12.16 | $12.55 | $11.99 | $12.27 | $12.20 | 1,685,590 |
| 2022-03-16 | $11.74 | $12.05 | $11.50 | $11.97 | $11.90 | 1,318,660 |
| 2022-03-15 | $12.25 | $12.25 | $11.56 | $11.57 | $11.50 | 1,304,980 |
| 2022-03-14 | $12.70 | $12.72 | $12.14 | $12.14 | $12.07 | 1,489,220 |
| 2022-03-10 | $13.25 | $13.36 | $13.06 | $13.08 | $13.00 | 1,079,150 |
| 2022-03-09 | $13.51 | $13.51 | $12.63 | $13.08 | $13.00 | 1,340,980 |
| 2022-03-08 | $13.60 | $13.64 | $13.22 | $13.42 | $13.34 | 786,860 |
| 2022-03-07 | $13.84 | $13.87 | $13.51 | $13.54 | $13.46 | 798,400 |
| 2022-03-04 | $14.07 | $14.14 | $13.77 | $13.84 | $13.76 | 1,250,380 |
| 2022-03-03 | $14.18 | $14.24 | $13.99 | $14.10 | $14.02 | 1,199,480 |
| 2022-03-02 | $13.86 | $14.21 | $13.73 | $14.07 | $13.99 | 811,140 |
| 2022-03-01 | $13.65 | $13.95 | $13.62 | $13.90 | $13.82 | 612,180 |
| 2022-02-28 | $13.84 | $13.87 | $13.37 | $13.65 | $13.57 | 858,950 |
| 2022-02-25 | $13.75 | $14.00 | $13.67 | $13.74 | $13.66 | 925,520 |
| 2022-02-24 | $13.90 | $14.17 | $13.51 | $13.64 | $13.56 | 1,416,470 |
| 2022-02-23 | $13.85 | $14.09 | $13.80 | $14.00 | $13.92 | 855,250 |
| 2022-02-22 | $13.82 | $13.88 | $13.55 | $13.76 | $13.68 | 774,500 |
| 2022-02-21 | $13.75 | $14.05 | $13.62 | $13.89 | $13.81 | 920,620 |
| 2022-02-18 | $13.43 | $13.66 | $13.34 | $13.60 | $13.52 | 578,140 |
| 2022-02-17 | $13.61 | $13.77 | $13.46 | $13.55 | $13.47 | 666,300 |
| 2022-02-16 | $13.68 | $13.82 | $13.52 | $13.69 | $13.61 | 588,020 |
| 2022-02-15 | $13.55 | $13.68 | $13.26 | $13.52 | $13.44 | 691,900 |
| 2022-02-14 | $13.59 | $13.82 | $13.50 | $13.57 | $13.49 | 786,500 |
| 2022-02-11 | $14.10 | $14.10 | $13.60 | $13.67 | $13.59 | 1,169,920 |
| 2022-02-10 | $14.01 | $14.05 | $13.70 | $13.92 | $13.84 | 2,155,970 |
| 2022-02-09 | $13.95 | $14.06 | $13.80 | $14.03 | $13.95 | 743,740 |
| 2022-02-08 | $12.84 | $13.97 | $12.84 | $13.95 | $13.87 | 920,630 |
| 2022-02-07 | $13.77 | $13.90 | $13.61 | $13.65 | $13.57 | 706,000 |
| 2022-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.42 | 0 |
| 2022-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.42 | 0 |
| 2022-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.42 | 0 |
| 2022-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.42 | 0 |
| 2022-01-28 | $13.41 | $13.73 | $13.22 | $13.50 | $13.42 | 1,184,120 |
| 2022-01-27 | $13.59 | $13.60 | $13.00 | $13.01 | $12.93 | 1,150,900 |
| 2022-01-26 | $13.25 | $13.65 | $13.24 | $13.60 | $13.52 | 1,235,170 |
| 2022-01-25 | $14.14 | $14.14 | $13.20 | $13.24 | $13.16 | 2,613,410 |
| 2022-01-24 | $14.23 | $14.30 | $14.00 | $14.00 | $13.92 | 738,800 |
| 2022-01-21 | $14.17 | $14.50 | $14.12 | $14.24 | $14.16 | 658,700 |
| 2022-01-20 | $14.96 | $14.99 | $14.20 | $14.23 | $14.15 | 1,735,200 |
| 2022-01-19 | $14.96 | $15.08 | $14.73 | $14.94 | $14.85 | 1,086,120 |
| 2022-01-18 | $15.28 | $15.28 | $14.75 | $14.83 | $14.74 | 1,848,600 |
| 2022-01-17 | $14.99 | $15.34 | $14.97 | $15.18 | $15.09 | 1,918,520 |
| 2022-01-14 | $14.82 | $15.13 | $14.72 | $14.99 | $14.90 | 1,650,130 |
| 2022-01-13 | $14.93 | $15.18 | $14.79 | $14.83 | $14.74 | 1,474,450 |
| 2022-01-12 | $14.70 | $14.95 | $14.51 | $14.93 | $14.84 | 1,257,730 |
| 2022-01-11 | $14.58 | $14.88 | $14.46 | $14.70 | $14.61 | 1,103,200 |
| 2022-01-10 | $14.38 | $14.77 | $14.19 | $14.58 | $14.49 | 1,210,100 |
| 2022-01-07 | $14.97 | $14.97 | $14.34 | $14.38 | $14.30 | 1,604,240 |
| 2022-01-06 | $14.81 | $15.11 | $14.67 | $14.96 | $14.87 | 1,349,080 |
| 2022-01-05 | $14.94 | $15.05 | $14.55 | $14.79 | $14.70 | 1,372,260 |
| 2022-01-04 | $14.83 | $14.96 | $14.70 | $14.95 | $14.86 | 1,214,530 |
| 2022-01-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.72 | 0 |
| 2021-12-31 | $14.88 | $14.98 | $14.63 | $14.81 | $14.72 | 1,171,400 |
| 2021-12-30 | $14.28 | $14.92 | $14.28 | $14.88 | $14.79 | 2,168,200 |
| 2021-12-29 | $14.45 | $14.68 | $14.20 | $14.28 | $14.20 | 1,683,020 |
| 2021-12-28 | $13.74 | $14.55 | $13.74 | $14.45 | $14.37 | 2,279,630 |
| 2021-12-27 | $13.75 | $13.91 | $13.31 | $13.74 | $13.66 | 1,414,420 |
| 2021-12-24 | $14.01 | $14.25 | $13.60 | $13.66 | $13.58 | 2,036,840 |
| 2021-12-23 | $14.36 | $14.43 | $13.94 | $14.01 | $13.93 | 1,922,400 |
| 2021-12-22 | $14.65 | $14.65 | $14.30 | $14.36 | $14.28 | 1,050,670 |
| 2021-12-21 | $14.22 | $14.64 | $14.16 | $14.42 | $14.34 | 1,544,720 |
| 2021-12-20 | $14.69 | $14.80 | $14.15 | $14.22 | $14.14 | 1,809,560 |
| 2021-12-17 | $15.04 | $15.19 | $14.63 | $14.68 | $14.59 | 1,763,820 |
| 2021-12-16 | $15.05 | $15.28 | $14.93 | $15.04 | $14.95 | 1,816,380 |
| 2021-12-15 | $15.14 | $15.89 | $15.09 | $15.17 | $15.08 | 2,958,660 |
| 2021-12-14 | $15.56 | $15.56 | $15.06 | $15.13 | $15.04 | 2,885,680 |
| 2021-12-13 | $15.49 | $15.69 | $15.13 | $15.56 | $15.47 | 3,115,380 |
| 2021-12-07 | $14.37 | $14.43 | $13.67 | $13.82 | $13.74 | 1,956,800 |
| 2021-12-06 | $14.63 | $14.73 | $14.21 | $14.34 | $14.26 | 1,302,300 |
| 2021-12-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.57 | 1,638,470 |
| 2021-12-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.67 | 1,445,850 |
| 2021-12-01 | $14.71 | $15.15 | $14.61 | $15.03 | $14.94 | 1,647,850 |
| 2021-11-30 | $14.25 | $15.10 | $14.25 | $14.76 | $14.67 | 1,817,840 |
| 2021-11-29 | $14.41 | $14.69 | $14.25 | $14.41 | $14.33 | 1,467,220 |
| 2021-11-26 | $14.47 | $14.84 | $14.31 | $14.70 | $14.61 | 1,383,740 |
| 2021-11-25 | $14.36 | $14.70 | $14.23 | $14.52 | $14.44 | 1,221,990 |
| 2021-11-24 | $14.61 | $14.61 | $14.30 | $14.35 | $14.27 | 936,060 |
| 2021-11-23 | $14.43 | $14.65 | $14.36 | $14.61 | $14.52 | 1,088,700 |
| 2021-11-22 | $14.61 | $14.68 | $14.30 | $14.43 | $14.35 | 1,352,900 |
| 2021-11-19 | $14.23 | $14.80 | $14.23 | $14.56 | $14.47 | 1,977,550 |
| 2021-11-18 | $13.99 | $14.56 | $13.99 | $14.33 | $14.25 | 2,831,970 |
| 2021-11-17 | $13.81 | $14.25 | $13.80 | $13.98 | $13.90 | 1,412,210 |
| 2021-11-16 | $13.90 | $14.12 | $13.82 | $13.90 | $13.82 | 1,228,400 |
| 2021-11-15 | $13.93 | $14.19 | $13.80 | $13.99 | $13.91 | 2,019,490 |
| 2021-11-12 | $13.42 | $13.97 | $13.42 | $13.92 | $13.84 | 1,974,430 |
| 2021-11-11 | $13.49 | $13.62 | $13.35 | $13.46 | $13.38 | 870,550 |
| 2021-11-10 | $13.46 | $13.59 | $13.33 | $13.49 | $13.41 | 947,450 |
| 2021-11-09 | $12.86 | $13.50 | $12.86 | $13.43 | $13.35 | 1,653,870 |
| 2021-11-08 | $12.84 | $12.96 | $12.74 | $12.85 | $12.77 | 443,720 |
| 2021-11-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.82 | 629,840 |
| 2021-11-04 | $12.59 | $12.94 | $12.55 | $12.90 | $12.82 | 891,340 |
| 2021-11-03 | $12.62 | $12.83 | $12.38 | $12.55 | $12.48 | 687,840 |
| 2021-11-02 | $13.05 | $13.12 | $12.57 | $12.65 | $12.58 | 1,026,220 |
| 2021-11-01 | $13.07 | $13.18 | $12.76 | $13.05 | $12.97 | 569,800 |
| 2021-10-29 | $12.91 | $13.19 | $12.82 | $13.03 | $12.95 | 595,330 |
| 2021-10-28 | $13.15 | $13.20 | $12.57 | $12.89 | $12.81 | 1,002,240 |
| 2021-10-27 | $13.53 | $13.67 | $12.90 | $12.90 | $12.82 | 1,174,420 |
| 2021-10-26 | $13.64 | $13.68 | $13.20 | $13.38 | $13.30 | 587,480 |
| 2021-10-25 | $13.19 | $13.52 | $12.95 | $13.46 | $13.38 | 489,960 |
| 2021-10-22 | $13.38 | $13.64 | $13.27 | $13.28 | $13.20 | 841,270 |
| 2021-10-21 | $13.29 | $13.29 | $13.00 | $13.28 | $13.20 | 658,690 |
| 2021-10-20 | $13.59 | $13.68 | $13.30 | $13.30 | $13.22 | 762,600 |
| 2021-10-19 | $13.18 | $13.44 | $13.10 | $13.44 | $13.36 | 505,860 |
| 2021-10-18 | $13.15 | $13.35 | $13.04 | $13.24 | $13.16 | 510,650 |
| 2021-10-15 | $13.36 | $13.36 | $13.06 | $13.15 | $13.07 | 455,260 |
| 2021-10-14 | $13.20 | $13.37 | $13.06 | $13.36 | $13.28 | 459,860 |
| 2021-10-13 | $13.08 | $13.33 | $12.91 | $13.20 | $13.12 | 716,320 |
| 2021-10-12 | $13.33 | $13.33 | $12.86 | $12.97 | $12.89 | 1,310,740 |
| 2021-10-11 | $13.40 | $13.48 | $13.00 | $13.29 | $13.21 | 818,170 |
| 2021-09-30 | $13.26 | $13.52 | $13.26 | $13.44 | $13.36 | 493,020 |
| 2021-09-29 | $13.41 | $13.71 | $13.20 | $13.20 | $13.12 | 812,200 |
| 2021-09-28 | $13.71 | $13.81 | $13.26 | $13.49 | $13.41 | 1,198,080 |
| 2021-09-27 | $14.44 | $14.44 | $13.64 | $13.64 | $13.56 | 1,353,850 |
| 2021-09-24 | $14.83 | $14.90 | $14.45 | $14.47 | $14.39 | 705,420 |
| 2021-09-23 | $14.45 | $15.03 | $14.45 | $14.86 | $14.77 | 936,280 |
| 2021-09-22 | $14.58 | $14.65 | $14.20 | $14.46 | $14.38 | 849,720 |
| 2021-09-21 | $14.64 | $14.64 | $14.64 | $14.64 | $14.55 | 0 |
| 2021-09-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.55 | 0 |
| 2021-09-17 | $14.49 | $14.65 | $14.18 | $14.64 | $14.55 | 1,199,890 |
| 2021-09-16 | $15.15 | $15.25 | $14.50 | $14.53 | $14.45 | 1,580,270 |
| 2021-09-15 | $15.18 | $15.30 | $15.03 | $15.13 | $15.04 | 1,038,660 |
| 2021-09-14 | $15.12 | $15.67 | $15.04 | $15.15 | $15.06 | 1,675,330 |
| 2021-09-13 | $15.31 | $15.42 | $14.90 | $15.04 | $14.95 | 1,585,500 |
| 2021-09-09 | $16.14 | $16.16 | $15.56 | $15.67 | $15.58 | 1,514,770 |
| 2021-09-08 | $16.43 | $16.43 | $15.90 | $16.12 | $16.03 | 2,243,480 |
| 2021-09-07 | $15.35 | $16.54 | $15.22 | $16.48 | $16.38 | 3,865,160 |
| 2021-09-06 | $15.49 | $15.68 | $15.06 | $15.35 | $15.26 | 1,788,930 |
| 2021-09-03 | $15.31 | $15.94 | $15.25 | $15.47 | $15.38 | 1,615,510 |
| 2021-09-02 | $15.34 | $15.50 | $15.04 | $15.22 | $15.13 | 1,802,770 |
| 2021-09-01 | $15.92 | $16.10 | $15.28 | $15.35 | $15.26 | 1,763,660 |
| 2021-08-31 | $16.24 | $16.25 | $15.70 | $15.95 | $15.86 | 1,695,530 |
| 2021-08-30 | $16.58 | $16.92 | $16.16 | $16.24 | $16.15 | 3,237,790 |
| 2021-08-27 | $16.35 | $16.97 | $16.15 | $16.86 | $16.76 | 3,541,780 |
| 2021-08-26 | $16.21 | $16.78 | $15.98 | $16.43 | $16.33 | 3,557,500 |
| 2021-08-25 | $16.05 | $16.17 | $15.75 | $16.11 | $16.02 | 1,982,200 |
| 2021-08-24 | $16.09 | $16.36 | $15.80 | $16.00 | $15.91 | 2,017,310 |
| 2021-08-23 | $15.48 | $16.05 | $15.31 | $15.99 | $15.90 | 2,685,360 |
| 2021-08-20 | $14.93 | $15.47 | $14.80 | $15.40 | $15.31 | 2,033,870 |
| 2021-08-19 | $15.19 | $15.26 | $14.72 | $14.93 | $14.84 | 1,255,750 |
| 2021-08-18 | $14.79 | $15.28 | $14.57 | $15.19 | $15.10 | 1,322,280 |
| 2021-08-17 | $15.30 | $15.50 | $14.71 | $14.79 | $14.70 | 1,656,130 |
| 2021-08-16 | $15.60 | $15.78 | $15.33 | $15.43 | $15.34 | 1,568,280 |
| 2021-08-13 | $15.48 | $15.83 | $15.40 | $15.59 | $15.50 | 1,593,700 |
| 2021-08-12 | $16.10 | $16.19 | $15.54 | $15.64 | $15.55 | 1,978,710 |
| 2021-08-11 | $16.03 | $16.23 | $15.75 | $16.08 | $15.99 | 1,989,060 |
| 2021-08-10 | $15.44 | $16.39 | $15.32 | $16.06 | $15.97 | 4,107,890 |
| 2021-08-09 | $15.33 | $15.75 | $15.15 | $15.39 | $15.30 | 1,945,400 |
| 2021-08-06 | $15.58 | $15.79 | $15.00 | $15.34 | $15.25 | 2,404,230 |
| 2021-08-05 | $15.65 | $15.90 | $15.36 | $15.62 | $15.53 | 2,086,580 |
| 2021-08-04 | $15.00 | $15.87 | $14.98 | $15.72 | $15.63 | 3,944,050 |
| 2021-08-03 | $15.41 | $15.55 | $15.14 | $15.23 | $15.14 | 2,460,730 |
| 2021-08-02 | $14.28 | $15.50 | $14.20 | $15.50 | $15.41 | 4,008,250 |
| 2021-07-30 | $14.70 | $14.79 | $14.26 | $14.33 | $14.25 | 1,913,160 |
| 2021-07-29 | $14.15 | $14.83 | $14.15 | $14.70 | $14.61 | 1,915,190 |
| 2021-07-28 | $14.23 | $14.60 | $13.50 | $14.04 | $13.96 | 2,194,540 |
| 2021-07-27 | $14.74 | $15.14 | $14.18 | $14.20 | $14.12 | 2,566,210 |
| 2021-07-26 | $15.01 | $15.65 | $14.60 | $14.89 | $14.80 | 2,830,380 |
| 2021-07-23 | $14.66 | $15.70 | $14.32 | $15.20 | $15.11 | 3,702,440 |
| 2021-07-22 | $15.28 | $15.28 | $14.81 | $14.83 | $14.74 | 2,337,940 |
| 2021-07-21 | $15.11 | $15.29 | $14.93 | $15.22 | $15.13 | 2,827,430 |
| 2021-07-20 | $14.85 | $15.50 | $14.75 | $15.29 | $15.20 | 4,104,930 |
| 2021-07-19 | $14.64 | $15.10 | $14.32 | $15.09 | $15.00 | 2,932,150 |
| 2021-07-16 | $14.54 | $15.03 | $14.29 | $14.63 | $14.54 | 3,630,190 |
| 2021-07-15 | $13.80 | $14.73 | $13.60 | $14.69 | $14.60 | 4,793,510 |
| 2021-07-14 | $14.13 | $14.23 | $13.81 | $13.93 | $13.85 | 2,876,530 |
| 2021-07-13 | $14.74 | $14.74 | $14.18 | $14.23 | $14.15 | 4,955,990 |
| 2021-07-12 | $14.16 | $14.98 | $14.12 | $14.84 | $14.75 | 7,787,250 |
| 2021-07-09 | $13.63 | $16.01 | $13.60 | $15.00 | $14.91 | 11,110,000 |
| 2021-07-08 | $13.44 | $13.45 | $13.12 | $13.34 | $13.26 | 1,328,740 |
| 2021-07-07 | $12.94 | $13.44 | $12.87 | $13.37 | $13.29 | 1,656,820 |
| 2021-07-06 | $13.04 | $13.25 | $12.78 | $12.94 | $12.86 | 970,800 |
| 2021-07-05 | $12.75 | $13.11 | $12.74 | $13.04 | $12.96 | 922,840 |
| 2021-07-01 | $13.20 | $13.28 | $12.61 | $12.65 | $12.58 | 1,506,470 |
| 2021-06-30 | $13.01 | $13.20 | $12.82 | $13.15 | $13.07 | 981,480 |
| 2021-06-29 | $13.15 | $13.36 | $12.93 | $12.98 | $12.90 | 1,113,360 |
| 2021-06-28 | $13.12 | $13.24 | $13.02 | $13.13 | $13.05 | 1,005,930 |
| 2021-06-25 | $13.10 | $13.53 | $13.04 | $13.19 | $13.11 | 1,490,120 |
| 2021-06-24 | $13.26 | $13.40 | $12.95 | $13.03 | $12.90 | 1,279,610 |
| 2021-06-23 | $13.43 | $13.50 | $13.12 | $13.26 | $13.13 | 1,160,470 |
| 2021-06-22 | $13.51 | $13.54 | $13.28 | $13.42 | $13.29 | 1,375,660 |
| 2021-06-21 | $13.37 | $13.59 | $13.13 | $13.54 | $13.41 | 2,178,860 |
| 2021-06-18 | $13.58 | $13.58 | $13.19 | $13.38 | $13.25 | 2,217,840 |
| 2021-06-17 | $12.93 | $13.94 | $12.77 | $13.65 | $13.52 | 4,292,490 |
| 2021-06-16 | $12.61 | $12.85 | $12.51 | $12.83 | $12.71 | 1,366,110 |
| 2021-06-15 | $12.84 | $12.96 | $12.49 | $12.63 | $12.51 | 1,150,580 |
| 2021-06-14 | $12.84 | $12.84 | $12.84 | $12.84 | $12.72 | 0 |
| 2021-06-11 | $12.84 | $13.08 | $12.74 | $12.84 | $12.72 | 1,601,020 |
| 2021-06-10 | $12.63 | $12.99 | $12.48 | $12.86 | $12.74 | 1,854,180 |
| 2021-06-09 | $12.35 | $12.73 | $12.35 | $12.63 | $12.51 | 1,145,530 |
| 2021-06-08 | $12.41 | $12.61 | $12.39 | $12.45 | $12.33 | 995,400 |
| 2021-06-07 | $12.55 | $12.64 | $12.29 | $12.47 | $12.35 | 712,480 |
| 2021-06-04 | $12.74 | $12.74 | $12.35 | $12.44 | $12.32 | 944,750 |
| 2021-06-03 | $12.73 | $13.10 | $12.61 | $12.62 | $12.50 | 1,479,500 |
| 2021-06-02 | $12.93 | $13.05 | $12.70 | $12.77 | $12.65 | 871,590 |
| 2021-06-01 | $12.60 | $12.95 | $12.52 | $12.94 | $12.82 | 1,155,100 |
| 2021-05-31 | $12.61 | $12.73 | $12.29 | $12.68 | $12.56 | 1,272,210 |
| 2021-05-28 | $12.39 | $12.58 | $12.28 | $12.55 | $12.43 | 1,009,680 |
| 2021-05-27 | $12.16 | $12.39 | $12.12 | $12.33 | $12.21 | 1,022,960 |
| 2021-05-26 | $12.13 | $12.29 | $12.13 | $12.20 | $12.08 | 1,080,680 |
| 2021-05-25 | $12.16 | $12.22 | $12.03 | $12.16 | $12.04 | 832,540 |
| 2021-05-24 | $12.09 | $12.28 | $12.08 | $12.13 | $12.01 | 831,180 |
| 2021-05-21 | $12.13 | $12.34 | $12.10 | $12.16 | $12.04 | 792,350 |
| 2021-05-20 | $12.10 | $12.35 | $12.10 | $12.15 | $12.03 | 754,420 |
| 2021-05-19 | $12.35 | $12.45 | $12.12 | $12.18 | $12.06 | 667,630 |
| 2021-05-18 | $12.20 | $12.43 | $12.18 | $12.35 | $12.23 | 942,400 |
| 2021-05-17 | $12.63 | $12.68 | $12.18 | $12.21 | $12.09 | 1,911,590 |
| 2021-05-14 | $12.45 | $12.85 | $12.41 | $12.74 | $12.62 | 975,920 |
| 2021-05-13 | $12.73 | $12.73 | $12.40 | $12.45 | $12.33 | 1,256,530 |
| 2021-05-12 | $12.39 | $12.91 | $12.31 | $12.73 | $12.61 | 1,307,860 |
| 2021-05-11 | $12.04 | $12.44 | $12.04 | $12.40 | $12.28 | 695,960 |
| 2021-05-10 | $12.50 | $12.55 | $12.06 | $12.20 | $12.08 | 880,340 |
| 2021-05-07 | $12.31 | $12.50 | $12.27 | $12.40 | $12.28 | 618,760 |
| 2021-05-06 | $12.39 | $12.48 | $12.13 | $12.38 | $12.26 | 887,040 |
| 2021-05-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.27 | 0 |
| 2021-05-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.27 | 0 |
| 2021-04-30 | $12.16 | $12.81 | $12.16 | $12.39 | $12.27 | 1,467,780 |
| 2021-04-29 | $12.20 | $12.38 | $12.00 | $12.13 | $12.01 | 654,190 |
| 2021-04-28 | $12.11 | $12.25 | $11.91 | $12.21 | $12.09 | 757,500 |
| 2021-04-27 | $12.76 | $12.77 | $12.06 | $12.10 | $11.98 | 1,237,450 |
| 2021-04-26 | $12.71 | $12.85 | $12.52 | $12.52 | $12.40 | 941,210 |
| 2021-04-23 | $12.96 | $13.09 | $12.69 | $12.74 | $12.62 | 713,960 |
| 2021-04-22 | $12.87 | $13.16 | $12.81 | $12.93 | $12.81 | 707,600 |
| 2021-04-21 | $12.91 | $13.17 | $12.83 | $12.88 | $12.76 | 755,200 |
| 2021-04-20 | $13.19 | $13.28 | $13.00 | $13.09 | $12.96 | 1,428,190 |
| 2021-04-19 | $12.50 | $13.20 | $12.41 | $13.18 | $13.05 | 2,313,210 |
| 2021-04-16 | $11.86 | $12.50 | $11.70 | $12.41 | $12.29 | 1,200,550 |
| 2021-04-15 | $11.91 | $12.09 | $11.67 | $11.83 | $11.72 | 853,450 |
| 2021-04-14 | $11.99 | $12.09 | $11.81 | $12.03 | $11.91 | 576,440 |
| 2021-04-13 | $12.00 | $12.14 | $11.85 | $11.96 | $11.85 | 765,180 |
| 2021-04-12 | $12.34 | $12.39 | $11.90 | $12.00 | $11.88 | 1,053,210 |
| 2021-04-09 | $12.46 | $12.50 | $12.23 | $12.34 | $12.22 | 694,090 |
| 2021-04-08 | $12.78 | $12.78 | $12.29 | $12.34 | $12.22 | 1,154,260 |
| 2021-04-07 | $12.75 | $12.82 | $12.56 | $12.72 | $12.60 | 700,910 |
| 2021-04-06 | $12.51 | $12.72 | $12.41 | $12.61 | $12.49 | 1,245,140 |
| 2021-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.39 | 0 |
| 2021-04-02 | $12.68 | $12.76 | $12.48 | $12.51 | $12.39 | 784,840 |
| 2021-04-01 | $12.57 | $12.75 | $12.25 | $12.66 | $12.54 | 1,108,100 |
| 2021-03-31 | $12.33 | $12.71 | $12.31 | $12.46 | $12.34 | 1,045,810 |
| 2021-03-30 | $12.72 | $12.72 | $12.34 | $12.42 | $12.30 | 1,330,520 |
| 2021-03-29 | $12.43 | $12.90 | $12.34 | $12.69 | $12.57 | 1,943,860 |
| 2021-03-26 | $12.06 | $12.46 | $12.06 | $12.37 | $12.25 | 1,758,170 |
| 2021-03-25 | $12.12 | $12.47 | $11.94 | $12.17 | $12.05 | 1,639,230 |
| 2021-03-24 | $11.94 | $12.27 | $11.84 | $12.25 | $12.13 | 1,687,550 |
| 2021-03-23 | $12.10 | $12.27 | $11.88 | $11.94 | $11.83 | 1,619,590 |
| 2021-03-22 | $11.92 | $12.24 | $11.80 | $12.10 | $11.98 | 1,653,670 |
| 2021-03-19 | $12.05 | $12.20 | $11.85 | $11.91 | $11.80 | 2,589,860 |
| 2021-03-18 | $11.50 | $12.56 | $11.50 | $12.35 | $12.23 | 4,482,820 |
| 2021-03-17 | $11.63 | $11.65 | $11.35 | $11.51 | $11.40 | 1,460,430 |
| 2021-03-16 | $12.09 | $12.09 | $11.52 | $11.63 | $11.52 | 4,078,430 |
| 2021-03-15 | $11.01 | $11.10 | $10.83 | $11.07 | $10.96 | 810,110 |
| 2021-03-12 | $11.24 | $11.28 | $10.97 | $11.00 | $10.89 | 937,690 |
| 2021-03-11 | $11.16 | $11.37 | $10.93 | $11.27 | $11.16 | 730,340 |
| 2021-03-10 | $11.46 | $11.59 | $11.05 | $11.16 | $11.05 | 1,042,240 |
| 2021-03-09 | $11.78 | $11.85 | $11.36 | $11.51 | $11.40 | 950,340 |
| 2021-03-08 | $11.95 | $12.05 | $11.73 | $11.77 | $11.66 | 685,510 |
| 2021-03-05 | $11.63 | $11.91 | $11.52 | $11.83 | $11.72 | 764,850 |
| 2021-03-04 | $11.80 | $12.10 | $11.68 | $11.73 | $11.62 | 1,062,210 |
| 2021-03-03 | $11.78 | $11.99 | $11.64 | $11.80 | $11.69 | 1,106,150 |
| 2021-03-02 | $11.99 | $12.08 | $11.73 | $11.83 | $11.72 | 1,538,000 |
| 2021-03-01 | $12.60 | $12.60 | $11.20 | $12.10 | $11.98 | 3,869,510 |
| 2021-02-26 | $12.05 | $12.62 | $12.04 | $12.38 | $12.26 | 833,940 |
| 2021-02-25 | $12.20 | $12.40 | $12.05 | $12.27 | $12.15 | 848,300 |
| 2021-02-24 | $11.74 | $12.30 | $11.74 | $12.17 | $12.05 | 1,129,620 |
| 2021-02-23 | $11.88 | $11.89 | $11.58 | $11.70 | $11.59 | 838,000 |
| 2021-02-22 | $11.86 | $12.09 | $11.86 | $11.89 | $11.78 | 951,980 |
| 2021-02-19 | $11.65 | $11.85 | $11.52 | $11.75 | $11.64 | 713,070 |
| 2021-02-18 | $11.27 | $11.75 | $11.27 | $11.63 | $11.52 | 842,580 |
| 2021-02-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-02-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-02-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.09 | 0 |
| 2021-02-10 | $10.99 | $11.23 | $10.93 | $11.20 | $11.09 | 559,230 |
| 2021-02-09 | $10.78 | $11.05 | $10.71 | $11.01 | $10.90 | 717,120 |
| 2021-02-08 | $10.79 | $11.04 | $10.70 | $10.79 | $10.69 | 702,640 |
| 2021-02-05 | $10.88 | $11.24 | $10.78 | $10.78 | $10.68 | 889,720 |
| 2021-02-04 | $11.29 | $11.40 | $10.84 | $10.96 | $10.85 | 1,089,410 |
| 2021-02-03 | $11.45 | $11.45 | $11.06 | $11.14 | $11.03 | 880,180 |
| 2021-02-02 | $11.43 | $11.90 | $11.20 | $11.36 | $11.25 | 1,839,610 |
| 2021-02-01 | $11.56 | $11.82 | $11.10 | $11.28 | $11.17 | 1,245,980 |
| 2021-01-29 | $11.96 | $11.99 | $11.44 | $11.58 | $11.47 | 844,760 |
| 2021-01-28 | $12.00 | $12.11 | $11.81 | $11.92 | $11.81 | 558,550 |
| 2021-01-27 | $12.12 | $12.29 | $11.88 | $12.01 | $11.89 | 731,180 |
| 2021-01-26 | $12.29 | $12.47 | $12.11 | $12.13 | $12.01 | 636,960 |
| 2021-01-25 | $12.69 | $12.69 | $12.26 | $12.29 | $12.17 | 802,820 |
| 2021-01-22 | $13.00 | $13.15 | $12.58 | $12.73 | $12.61 | 643,240 |
| 2021-01-21 | $13.07 | $13.22 | $12.85 | $13.05 | $12.92 | 704,610 |
| 2021-01-20 | $13.00 | $13.25 | $12.95 | $13.20 | $13.07 | 545,610 |
| 2021-01-19 | $12.87 | $13.42 | $12.87 | $13.12 | $12.99 | 832,360 |
| 2021-01-18 | $12.39 | $13.32 | $12.39 | $12.97 | $12.85 | 1,200,280 |
| 2021-01-15 | $12.16 | $12.56 | $12.11 | $12.35 | $12.23 | 640,870 |
| 2021-01-14 | $12.21 | $12.43 | $11.93 | $12.18 | $12.06 | 895,610 |
| 2021-01-13 | $12.65 | $12.77 | $12.01 | $12.20 | $12.08 | 1,962,660 |
| 2021-01-12 | $12.70 | $13.00 | $12.53 | $12.83 | $12.71 | 626,270 |
| 2021-01-11 | $13.27 | $13.27 | $12.55 | $12.66 | $12.54 | 1,373,230 |
| 2021-01-08 | $13.21 | $13.50 | $12.75 | $13.32 | $13.19 | 1,059,870 |
| 2021-01-07 | $13.90 | $13.90 | $13.07 | $13.28 | $13.15 | 1,520,550 |
| 2021-01-06 | $14.47 | $14.47 | $13.72 | $13.87 | $13.74 | 972,640 |
| 2021-01-05 | $14.34 | $14.63 | $14.13 | $14.38 | $14.24 | 774,700 |
| 2021-01-04 | $14.70 | $14.86 | $14.40 | $14.46 | $14.32 | 980,890 |
| 2021-01-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.47 | 0 |
| 2020-12-31 | $14.00 | $14.75 | $13.68 | $14.61 | $14.47 | 1,122,200 |
| 2020-12-30 | $13.83 | $14.44 | $13.50 | $14.12 | $13.98 | 1,193,500 |
| 2020-12-29 | $13.99 | $14.05 | $13.57 | $13.72 | $13.59 | 813,840 |
| 2020-12-28 | $13.70 | $14.13 | $13.31 | $14.02 | $13.89 | 1,132,520 |
| 2020-12-25 | $13.37 | $13.84 | $13.37 | $13.77 | $13.64 | 732,480 |
| 2020-12-24 | $13.92 | $14.04 | $13.39 | $13.50 | $13.37 | 1,283,290 |
| 2020-12-23 | $13.95 | $14.45 | $13.94 | $13.95 | $13.82 | 1,209,410 |
| 2020-12-22 | $14.55 | $14.55 | $13.87 | $13.92 | $13.79 | 1,352,030 |
| 2020-12-21 | $14.64 | $14.77 | $14.48 | $14.58 | $14.44 | 785,630 |
| 2020-12-18 | $14.80 | $15.03 | $14.43 | $14.63 | $14.49 | 566,220 |
| 2020-12-17 | $14.65 | $15.12 | $14.21 | $14.89 | $14.75 | 1,108,080 |
| 2020-12-16 | $15.39 | $15.39 | $14.60 | $14.63 | $14.49 | 1,724,240 |
| 2020-12-15 | $15.43 | $15.54 | $15.22 | $15.34 | $15.19 | 557,260 |
| 2020-12-14 | $15.39 | $15.79 | $15.07 | $15.35 | $15.20 | 1,102,320 |
| 2020-12-11 | $16.25 | $16.25 | $15.15 | $15.42 | $15.27 | 1,908,080 |
| 2020-12-10 | $16.29 | $16.29 | $15.81 | $16.01 | $15.86 | 980,960 |
| 2020-12-09 | $17.26 | $17.36 | $16.00 | $16.24 | $16.08 | 2,888,440 |
| 2020-12-08 | $16.70 | $17.69 | $16.60 | $17.47 | $17.30 | 2,808,470 |
| 2020-12-07 | $16.70 | $16.95 | $16.58 | $16.63 | $16.47 | 1,114,020 |
| 2020-12-04 | $16.07 | $16.70 | $15.95 | $16.70 | $16.54 | 1,317,070 |
| 2020-12-03 | $16.15 | $16.34 | $15.97 | $16.15 | $16.00 | 459,600 |
| 2020-12-02 | $16.09 | $16.29 | $16.00 | $16.17 | $16.01 | 599,270 |
| 2020-12-01 | $15.96 | $16.07 | $15.71 | $16.02 | $15.87 | 695,680 |
| 2020-11-30 | $15.93 | $16.09 | $15.72 | $15.86 | $15.71 | 635,540 |
| 2020-11-27 | $16.08 | $16.20 | $15.65 | $15.83 | $15.68 | 821,180 |
| 2020-11-26 | $16.39 | $16.50 | $16.07 | $16.08 | $15.93 | 868,600 |
| 2020-11-25 | $16.32 | $16.50 | $15.89 | $16.27 | $16.11 | 1,303,930 |
| 2020-11-24 | $15.75 | $16.40 | $15.63 | $16.18 | $16.02 | 1,432,530 |
| 2020-11-23 | $15.53 | $15.74 | $15.37 | $15.60 | $15.45 | 747,140 |
| 2020-11-20 | $15.50 | $15.74 | $15.50 | $15.70 | $15.55 | 616,370 |
| 2020-11-19 | $15.68 | $15.84 | $15.45 | $15.70 | $15.55 | 732,510 |
| 2020-11-18 | $16.12 | $16.25 | $15.33 | $15.65 | $15.50 | 1,739,070 |
| 2020-11-17 | $16.70 | $16.78 | $15.89 | $15.97 | $15.82 | 1,799,410 |
| 2020-11-16 | $16.32 | $16.85 | $16.10 | $16.70 | $16.54 | 1,573,550 |
| 2020-11-13 | $16.16 | $16.33 | $15.95 | $16.23 | $16.07 | 621,360 |
| 2020-11-12 | $16.15 | $16.21 | $15.91 | $16.00 | $15.85 | 701,680 |
| 2020-11-11 | $16.96 | $16.96 | $16.06 | $16.15 | $16.00 | 1,300,320 |
| 2020-11-10 | $17.39 | $17.39 | $16.66 | $16.83 | $16.67 | 1,403,450 |
| 2020-11-09 | $17.15 | $17.45 | $16.90 | $17.40 | $17.23 | 1,688,380 |
| 2020-11-06 | $17.60 | $17.90 | $17.05 | $17.07 | $16.91 | 1,884,670 |
| 2020-11-05 | $17.54 | $17.68 | $17.26 | $17.68 | $17.51 | 2,186,010 |
| 2020-11-04 | $17.27 | $17.83 | $16.83 | $17.54 | $17.37 | 3,058,150 |
| 2020-11-03 | $17.67 | $17.72 | $17.00 | $17.27 | $17.10 | 2,234,260 |
| 2020-11-02 | $16.95 | $17.83 | $16.80 | $17.68 | $17.51 | 3,928,620 |
| 2020-10-30 | $17.35 | $17.35 | $16.50 | $17.09 | $16.93 | 2,837,400 |
| 2020-10-29 | $17.45 | $17.85 | $16.92 | $17.25 | $17.08 | 4,678,610 |
| 2020-10-28 | $16.81 | $18.99 | $16.40 | $18.13 | $17.96 | 6,119,100 |
| 2020-10-27 | $16.66 | $16.96 | $16.57 | $16.85 | $16.69 | 2,186,850 |
| 2020-10-26 | $16.16 | $17.20 | $15.97 | $16.69 | $16.53 | 2,951,470 |
| 2020-10-23 | $15.63 | $16.51 | $15.44 | $16.18 | $16.02 | 2,204,650 |
| 2020-10-22 | $15.35 | $15.62 | $15.12 | $15.42 | $15.27 | 870,080 |
| 2020-10-21 | $15.59 | $15.68 | $15.26 | $15.39 | $15.24 | 759,830 |
| 2020-10-20 | $15.44 | $15.63 | $15.18 | $15.60 | $15.45 | 764,800 |
| 2020-10-19 | $15.39 | $15.69 | $15.30 | $15.44 | $15.29 | 1,185,260 |
| 2020-10-16 | $15.53 | $15.69 | $15.24 | $15.47 | $15.32 | 1,212,080 |
| 2020-10-15 | $15.38 | $16.00 | $15.12 | $15.52 | $15.37 | 1,618,570 |
| 2020-10-14 | $15.76 | $15.87 | $15.20 | $15.33 | $15.18 | 1,566,430 |
| 2020-10-13 | $16.20 | $16.20 | $15.65 | $15.87 | $15.72 | 766,050 |
| 2020-10-12 | $15.48 | $15.93 | $15.48 | $15.91 | $15.76 | 1,598,200 |
| 2020-10-09 | $15.32 | $15.75 | $15.32 | $15.60 | $15.45 | 458,200 |
| 2020-10-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-10-07 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-10-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-10-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-10-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-10-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.13 | 0 |
| 2020-09-30 | $15.58 | $15.68 | $15.18 | $15.28 | $15.13 | 574,620 |
| 2020-09-29 | $15.43 | $15.80 | $15.00 | $15.50 | $15.35 | 645,900 |
| 2020-09-28 | $15.38 | $15.70 | $15.00 | $15.31 | $15.16 | 768,740 |
| 2020-09-25 | $15.41 | $15.80 | $15.38 | $15.41 | $15.26 | 549,400 |
| 2020-09-24 | $15.73 | $15.74 | $15.28 | $15.42 | $15.27 | 1,024,260 |
| 2020-09-23 | $16.00 | $16.07 | $15.88 | $15.93 | $15.78 | 559,240 |
| 2020-09-22 | $16.10 | $16.23 | $15.80 | $15.89 | $15.74 | 1,006,040 |
| 2020-09-21 | $16.33 | $16.76 | $16.24 | $16.31 | $16.15 | 1,297,330 |
| 2020-09-18 | $17.20 | $17.52 | $16.60 | $16.76 | $16.60 | 2,172,810 |
| 2020-09-17 | $16.14 | $17.11 | $16.12 | $17.05 | $16.89 | 1,245,020 |
| 2020-09-16 | $16.63 | $16.85 | $16.30 | $16.40 | $16.24 | 558,370 |
| 2020-09-15 | $17.01 | $17.18 | $16.37 | $16.63 | $16.47 | 973,810 |
| 2020-09-14 | $17.17 | $17.27 | $16.31 | $17.05 | $16.89 | 788,740 |
| 2020-09-11 | $16.13 | $16.86 | $15.93 | $16.79 | $16.63 | 1,144,100 |
| 2020-09-10 | $17.49 | $17.79 | $16.00 | $16.16 | $16.00 | 1,891,880 |
| 2020-09-09 | $17.86 | $17.99 | $17.23 | $17.43 | $17.26 | 1,230,680 |
| 2020-09-08 | $17.85 | $18.19 | $17.67 | $18.02 | $17.85 | 1,371,000 |
| 2020-09-07 | $17.79 | $18.25 | $17.60 | $17.85 | $17.68 | 1,336,800 |
| 2020-09-04 | $17.29 | $17.98 | $16.90 | $17.85 | $17.68 | 1,353,640 |
| 2020-09-03 | $17.91 | $18.22 | $17.00 | $17.38 | $17.21 | 1,417,490 |
| 2020-09-02 | $18.17 | $18.44 | $17.68 | $18.06 | $17.89 | 1,579,500 |
| 2020-09-01 | $16.57 | $18.67 | $16.46 | $18.01 | $17.84 | 3,085,910 |
| 2020-08-31 | $16.79 | $17.12 | $16.62 | $16.71 | $16.55 | 769,680 |
| 2020-08-28 | $16.99 | $17.17 | $16.60 | $16.79 | $16.63 | 1,328,020 |
| 2020-08-27 | $16.58 | $17.18 | $16.58 | $17.03 | $16.87 | 1,067,820 |
| 2020-08-26 | $17.07 | $17.07 | $16.38 | $16.80 | $16.64 | 1,091,600 |
| 2020-08-25 | $17.88 | $17.88 | $16.94 | $17.09 | $16.93 | 1,569,840 |
| 2020-08-24 | $17.49 | $17.97 | $16.80 | $17.59 | $17.42 | 1,190,780 |
| 2020-08-21 | $17.17 | $17.56 | $16.92 | $17.36 | $17.19 | 957,300 |
| 2020-08-20 | $17.31 | $17.54 | $16.58 | $16.86 | $16.70 | 1,755,350 |
| 2020-08-19 | $18.56 | $19.32 | $17.37 | $17.37 | $17.20 | 3,989,220 |
| 2020-08-18 | $18.27 | $19.20 | $17.87 | $18.94 | $18.76 | 1,831,260 |
| 2020-08-17 | $18.17 | $18.34 | $17.74 | $18.05 | $17.88 | 1,251,700 |
| 2020-08-14 | $17.61 | $18.15 | $17.38 | $18.15 | $17.98 | 1,208,980 |
| 2020-08-13 | $17.81 | $18.50 | $17.45 | $17.55 | $17.38 | 1,333,260 |
| 2020-08-12 | $18.02 | $18.02 | $17.35 | $17.81 | $17.64 | 2,544,970 |
| 2020-08-11 | $18.12 | $18.26 | $17.80 | $18.02 | $17.85 | 1,588,620 |
| 2020-08-10 | $18.00 | $18.37 | $17.90 | $18.08 | $17.91 | 1,497,360 |
| 2020-08-07 | $18.18 | $18.18 | $17.72 | $18.12 | $17.95 | 2,163,140 |
| 2020-08-06 | $17.59 | $18.05 | $17.59 | $18.03 | $17.86 | 2,936,840 |
| 2020-08-05 | $16.95 | $17.72 | $16.51 | $17.50 | $17.33 | 3,582,520 |
| 2020-08-04 | $17.08 | $17.70 | $16.72 | $16.79 | $16.63 | 4,312,830 |
| 2020-08-03 | $16.26 | $17.26 | $16.25 | $17.05 | $16.89 | 3,001,560 |
| 2020-07-31 | $16.08 | $16.44 | $15.98 | $16.20 | $16.04 | 2,590,400 |
| 2020-07-30 | $16.13 | $16.32 | $15.81 | $16.19 | $16.03 | 2,469,540 |
| 2020-07-29 | $15.45 | $16.10 | $15.23 | $16.00 | $15.85 | 2,575,300 |
| 2020-07-28 | $15.24 | $15.78 | $14.88 | $15.56 | $15.41 | 2,377,900 |
| 2020-07-27 | $15.30 | $15.58 | $14.91 | $14.99 | $14.85 | 1,986,110 |
| 2020-07-24 | $15.84 | $16.09 | $15.20 | $15.26 | $15.11 | 2,335,660 |
| 2020-07-23 | $15.79 | $16.18 | $15.71 | $16.00 | $15.85 | 1,877,860 |
| 2020-07-22 | $15.64 | $16.12 | $15.64 | $15.98 | $15.83 | 1,905,100 |
| 2020-07-21 | $15.62 | $15.85 | $15.37 | $15.80 | $15.65 | 2,306,520 |
| 2020-07-20 | $14.87 | $15.73 | $14.87 | $15.55 | $15.40 | 2,042,710 |
| 2020-07-17 | $14.79 | $14.87 | $14.35 | $14.71 | $14.57 | 1,835,010 |
| 2020-07-16 | $15.26 | $15.50 | $14.54 | $14.54 | $14.40 | 2,280,700 |
| 2020-07-15 | $15.69 | $15.95 | $15.25 | $15.32 | $15.17 | 2,555,520 |
| 2020-07-14 | $16.01 | $16.01 | $15.29 | $15.69 | $15.54 | 2,211,570 |
| 2020-07-13 | $15.82 | $16.10 | $15.62 | $16.00 | $15.85 | 2,841,550 |
| 2020-07-10 | $15.64 | $16.38 | $15.57 | $15.71 | $15.56 | 3,249,280 |
| 2020-07-09 | $15.12 | $15.87 | $15.03 | $15.60 | $15.45 | 3,456,450 |
| 2020-07-08 | $15.08 | $15.31 | $14.92 | $15.18 | $15.03 | 2,899,220 |
| 2020-07-07 | $14.98 | $15.25 | $14.79 | $15.12 | $14.97 | 2,950,400 |
| 2020-07-06 | $14.91 | $15.40 | $14.79 | $14.95 | $14.81 | 4,462,570 |
| 2020-07-03 | $14.88 | $15.07 | $14.47 | $14.95 | $14.81 | 2,675,200 |
| 2020-07-02 | $13.88 | $15.00 | $13.83 | $14.74 | $14.60 | 4,762,970 |
| 2020-07-01 | $14.38 | $14.38 | $13.46 | $13.89 | $13.76 | 3,028,590 |
| 2020-06-30 | $13.01 | $13.81 | $13.01 | $13.76 | $13.63 | 2,933,700 |
| 2020-06-29 | $13.32 | $13.40 | $12.97 | $13.00 | $12.88 | 2,203,450 |
| 2020-06-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.25 | 0 |
| 2020-06-25 | $13.38 | $13.38 | $13.38 | $13.38 | $13.25 | 0 |
| 2020-06-24 | $13.57 | $13.64 | $13.26 | $13.38 | $13.25 | 1,050,540 |
| 2020-06-23 | $13.88 | $13.88 | $13.35 | $13.56 | $13.43 | 1,274,890 |
| 2020-06-22 | $13.75 | $13.92 | $13.66 | $13.74 | $13.61 | 1,356,410 |
| 2020-06-19 | $13.65 | $13.86 | $13.52 | $13.79 | $13.66 | 1,469,180 |
| 2020-06-18 | $13.71 | $13.71 | $13.49 | $13.57 | $13.44 | 705,620 |
| 2020-06-17 | $13.70 | $13.78 | $13.40 | $13.63 | $13.50 | 1,208,830 |
| 2020-06-16 | $13.29 | $13.56 | $13.24 | $13.51 | $13.38 | 1,430,400 |
| 2020-06-15 | $13.23 | $13.60 | $13.00 | $13.25 | $13.12 | 1,705,970 |
| 2020-06-12 | $13.19 | $13.34 | $13.08 | $13.30 | $13.17 | 1,520,840 |
| 2020-06-11 | $13.72 | $13.73 | $13.30 | $13.40 | $13.27 | 1,260,700 |
| 2020-06-10 | $13.58 | $13.76 | $13.38 | $13.50 | $13.37 | 885,280 |
| 2020-06-09 | $13.72 | $13.87 | $13.50 | $13.59 | $13.46 | 957,960 |
| 2020-06-08 | $13.90 | $14.00 | $13.60 | $13.72 | $13.59 | 2,161,970 |
| 2020-06-05 | $13.55 | $14.16 | $13.42 | $13.87 | $13.74 | 2,779,890 |
| 2020-06-04 | $13.60 | $13.80 | $13.48 | $13.52 | $13.39 | 1,229,480 |
| 2020-06-03 | $13.68 | $13.89 | $13.54 | $13.56 | $13.43 | 1,581,050 |
| 2020-06-02 | $13.45 | $13.76 | $13.30 | $13.68 | $13.55 | 2,360,040 |
| 2020-06-01 | $13.25 | $13.49 | $12.75 | $13.38 | $13.25 | 2,409,350 |
| 2020-05-29 | $16.06 | $16.17 | $15.69 | $15.80 | $12.98 | 1,337,110 |
| 2020-05-28 | $15.67 | $16.13 | $15.46 | $16.12 | $13.24 | 1,918,250 |
| 2020-05-27 | $15.62 | $15.79 | $15.45 | $15.58 | $12.80 | 616,070 |
| 2020-05-26 | $15.23 | $15.65 | $15.11 | $15.62 | $12.83 | 1,021,810 |
| 2020-05-25 | $15.11 | $15.31 | $14.83 | $15.08 | $12.39 | 604,170 |
| 2020-05-22 | $15.19 | $15.35 | $14.85 | $15.06 | $12.37 | 743,300 |
| 2020-05-21 | $15.50 | $15.64 | $15.12 | $15.19 | $12.48 | 751,550 |
| 2020-05-20 | $15.56 | $15.88 | $15.41 | $15.46 | $12.70 | 1,165,260 |
| 2020-05-19 | $15.14 | $15.73 | $15.14 | $15.64 | $12.85 | 1,396,630 |
| 2020-05-18 | $15.38 | $15.39 | $15.10 | $15.14 | $12.44 | 718,000 |
| 2020-05-15 | $15.44 | $15.57 | $15.24 | $15.37 | $12.63 | 1,083,100 |
| 2020-05-14 | $15.55 | $15.55 | $15.11 | $15.39 | $12.64 | 978,660 |
| 2020-05-13 | $15.62 | $15.70 | $15.46 | $15.57 | $12.79 | 756,580 |
| 2020-05-12 | $15.72 | $15.75 | $15.40 | $15.64 | $12.85 | 980,600 |
| 2020-05-11 | $15.36 | $15.89 | $15.29 | $15.67 | $12.87 | 1,467,910 |
| 2020-05-08 | $14.96 | $15.43 | $14.96 | $15.37 | $12.63 | 1,232,710 |
| 2020-05-07 | $15.15 | $15.19 | $14.91 | $14.94 | $12.27 | 854,500 |
| 2020-05-06 | $14.63 | $15.25 | $14.42 | $15.12 | $12.42 | 1,494,200 |
| 2020-05-05 | $14.64 | $14.64 | $14.64 | $14.64 | $12.03 | 0 |
| 2020-05-04 | $14.64 | $14.64 | $14.64 | $14.64 | $12.03 | 0 |
| 2020-05-01 | $14.64 | $14.64 | $14.64 | $14.64 | $12.03 | 0 |
| 2020-04-30 | $14.29 | $14.77 | $14.12 | $14.64 | $12.03 | 813,100 |
| 2020-04-29 | $14.59 | $14.59 | $14.08 | $14.13 | $11.61 | 944,800 |
| 2020-04-28 | $14.89 | $15.08 | $13.97 | $14.39 | $11.82 | 1,225,540 |
| 2020-04-27 | $14.86 | $15.03 | $14.85 | $14.87 | $12.22 | 451,600 |
| 2020-04-24 | $15.05 | $15.06 | $14.81 | $14.86 | $12.21 | 761,000 |
| 2020-04-23 | $15.15 | $15.31 | $15.00 | $15.02 | $12.34 | 659,700 |
| 2020-04-22 | $15.15 | $15.21 | $15.00 | $15.19 | $12.48 | 647,400 |
| 2020-04-21 | $15.40 | $15.47 | $14.99 | $15.14 | $12.44 | 976,600 |
| 2020-04-20 | $15.24 | $15.48 | $15.10 | $15.42 | $12.67 | 1,334,700 |
| 2020-04-17 | $14.96 | $15.38 | $14.96 | $15.10 | $12.41 | 1,362,500 |
| 2020-04-16 | $14.95 | $14.95 | $14.69 | $14.87 | $12.22 | 767,000 |
| 2020-04-15 | $15.01 | $15.23 | $14.89 | $14.90 | $12.24 | 993,200 |
| 2020-04-14 | $14.63 | $15.07 | $14.63 | $15.03 | $12.35 | 1,004,100 |
| 2020-04-13 | $14.95 | $14.95 | $14.60 | $14.63 | $12.02 | 1,104,200 |
| 2020-04-10 | $15.42 | $15.49 | $14.91 | $14.95 | $12.28 | 1,519,810 |
| 2020-04-09 | $15.28 | $15.60 | $15.28 | $15.47 | $12.71 | 961,810 |
| 2020-04-08 | $15.21 | $15.42 | $15.12 | $15.28 | $12.55 | 1,323,910 |
| 2020-04-07 | $15.10 | $15.32 | $15.07 | $15.24 | $12.52 | 953,400 |
| 2020-04-06 | $14.88 | $14.88 | $14.88 | $14.88 | $12.22 | 0 |
| 2020-04-03 | $15.02 | $15.17 | $14.81 | $14.88 | $12.22 | 968,600 |
| 2020-04-02 | $14.76 | $15.07 | $14.53 | $15.07 | $12.38 | 1,223,540 |
| 2020-04-01 | $14.65 | $14.95 | $14.64 | $14.77 | $12.13 | 884,590 |
| 2020-03-31 | $15.00 | $15.07 | $14.71 | $14.75 | $12.12 | 984,900 |
| 2020-03-30 | $15.60 | $15.69 | $14.68 | $14.80 | $12.16 | 3,563,740 |
| 2020-03-27 | $16.20 | $16.38 | $15.91 | $15.92 | $13.08 | 1,807,300 |
| 2020-03-26 | $16.69 | $16.75 | $15.93 | $16.12 | $13.24 | 2,524,100 |
| 2020-03-25 | $16.67 | $16.90 | $16.53 | $16.77 | $13.78 | 2,036,200 |
| 2020-03-24 | $16.25 | $16.45 | $15.90 | $16.42 | $13.49 | 1,756,500 |
| 2020-03-23 | $16.13 | $16.49 | $15.85 | $16.07 | $13.20 | 1,648,600 |
| 2020-03-20 | $16.50 | $16.71 | $16.17 | $16.63 | $13.66 | 1,615,600 |
| 2020-03-19 | $16.00 | $16.44 | $15.65 | $16.38 | $13.46 | 1,693,350 |
| 2020-03-18 | $16.30 | $16.55 | $15.85 | $15.85 | $13.02 | 2,217,200 |
| 2020-03-17 | $16.51 | $16.90 | $15.57 | $16.15 | $13.27 | 3,282,510 |
| 2020-03-16 | $18.36 | $18.66 | $16.40 | $16.50 | $13.56 | 5,977,310 |
| 2020-03-13 | $17.60 | $18.58 | $17.54 | $18.22 | $14.97 | 3,805,850 |
| 2020-03-12 | $18.67 | $19.59 | $18.20 | $18.70 | $15.36 | 4,946,780 |
| 2020-03-11 | $19.86 | $19.94 | $19.00 | $19.14 | $15.72 | 5,868,200 |
| 2020-03-10 | $17.43 | $19.35 | $17.07 | $19.35 | $15.90 | 6,517,250 |
| 2020-03-09 | $18.05 | $18.59 | $17.53 | $17.59 | $14.45 | 3,275,360 |
| 2020-03-06 | $17.57 | $18.45 | $17.57 | $18.32 | $15.05 | 4,036,700 |
| 2020-03-05 | $18.08 | $18.28 | $17.68 | $17.75 | $14.58 | 2,587,600 |
| 2020-03-04 | $17.49 | $18.00 | $17.35 | $17.96 | $14.76 | 2,882,010 |
| 2020-03-03 | $17.38 | $17.99 | $17.23 | $17.71 | $14.55 | 3,573,980 |
| 2020-03-02 | $16.52 | $17.20 | $16.30 | $17.17 | $14.11 | 3,245,350 |
| 2020-02-28 | $17.00 | $17.25 | $16.13 | $16.21 | $13.32 | 3,609,450 |
| 2020-02-27 | $18.18 | $18.20 | $17.37 | $17.61 | $14.47 | 2,443,160 |
| 2020-02-26 | $17.97 | $18.18 | $17.75 | $17.92 | $14.72 | 3,510,030 |
| 2020-02-25 | $18.10 | $18.48 | $17.46 | $18.39 | $15.11 | 4,842,100 |
| 2020-02-24 | $18.50 | $18.75 | $18.08 | $18.59 | $15.27 | 4,751,900 |
| 2020-02-21 | $18.52 | $19.15 | $18.31 | $18.59 | $15.27 | 5,062,480 |
| 2020-02-20 | $18.40 | $19.48 | $18.30 | $18.69 | $15.35 | 5,583,680 |
| 2020-02-19 | $17.65 | $19.57 | $17.62 | $18.68 | $15.35 | 7,426,340 |
| 2020-02-18 | $17.87 | $18.50 | $17.36 | $17.94 | $14.74 | 6,228,730 |
| 2020-02-17 | $16.14 | $17.35 | $16.10 | $17.35 | $14.25 | 4,998,450 |
| 2020-02-14 | $15.43 | $16.09 | $15.26 | $15.77 | $12.96 | 2,120,650 |
| 2020-02-13 | $15.75 | $15.83 | $15.35 | $15.40 | $12.65 | 1,574,910 |
| 2020-02-12 | $15.50 | $15.86 | $15.50 | $15.83 | $13.01 | 1,470,500 |
| 2020-02-11 | $16.00 | $16.00 | $15.54 | $15.75 | $12.94 | 1,960,550 |
| 2020-02-10 | $15.70 | $16.05 | $15.40 | $16.04 | $13.18 | 1,710,100 |
| 2020-02-07 | $15.47 | $15.74 | $15.28 | $15.57 | $12.79 | 1,799,100 |
| 2020-02-06 | $15.04 | $15.58 | $14.87 | $15.53 | $12.76 | 2,750,830 |
| 2020-02-05 | $14.96 | $15.55 | $14.75 | $15.29 | $12.56 | 2,769,080 |
| 2020-02-04 | $14.93 | $15.28 | $14.61 | $14.96 | $12.29 | 3,330,380 |
| 2020-02-03 | $14.72 | $14.98 | $14.72 | $14.72 | $12.09 | 3,960,000 |
| 2020-01-31 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-30 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-29 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-28 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-27 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2020-01-23 | $17.01 | $17.28 | $16.21 | $16.36 | $13.44 | 2,767,330 |
| 2020-01-22 | $16.68 | $17.40 | $16.33 | $17.22 | $14.15 | 2,719,670 |
| 2020-01-21 | $16.87 | $17.20 | $16.65 | $16.91 | $13.89 | 1,688,270 |
| 2020-01-20 | $16.01 | $16.87 | $16.01 | $16.87 | $13.86 | 1,756,790 |
| 2020-01-17 | $16.57 | $16.76 | $16.38 | $16.49 | $13.55 | 1,049,300 |
| 2020-01-16 | $16.74 | $16.94 | $16.52 | $16.60 | $13.64 | 1,518,540 |
| 2020-01-15 | $16.70 | $16.82 | $16.30 | $16.71 | $13.73 | 1,841,690 |
| 2020-01-14 | $17.28 | $17.28 | $16.72 | $16.72 | $13.74 | 1,705,300 |
| 2020-01-13 | $17.02 | $17.20 | $16.75 | $17.20 | $14.13 | 1,926,700 |
| 2020-01-10 | $17.60 | $17.68 | $17.03 | $17.12 | $14.06 | 2,379,530 |
| 2020-01-09 | $17.53 | $17.97 | $17.25 | $17.60 | $14.46 | 3,100,480 |
| 2020-01-08 | $16.94 | $17.72 | $16.58 | $17.45 | $14.34 | 4,819,810 |
| 2020-01-07 | $17.06 | $17.24 | $16.82 | $17.04 | $14.00 | 2,738,960 |
| 2020-01-06 | $16.68 | $16.98 | $16.31 | $16.90 | $13.88 | 2,996,840 |
| 2020-01-03 | $16.78 | $16.85 | $16.51 | $16.71 | $13.73 | 1,540,060 |
| 2020-01-02 | $16.63 | $16.84 | $16.40 | $16.78 | $13.79 | 2,291,670 |
| 2020-01-01 | $16.45 | $16.45 | $16.45 | $16.45 | $13.51 | 0 |
| 2019-12-31 | $16.44 | $16.72 | $16.34 | $16.45 | $13.51 | 2,174,710 |
| 2019-12-30 | $16.57 | $16.73 | $15.88 | $16.56 | $13.60 | 3,010,200 |
| 2019-12-27 | $17.56 | $17.56 | $16.80 | $16.87 | $13.86 | 3,569,350 |
| 2019-12-26 | $16.75 | $17.67 | $16.57 | $17.60 | $14.46 | 5,401,030 |
| 2019-12-25 | $16.89 | $17.05 | $16.53 | $16.75 | $13.76 | 4,006,880 |
| 2019-12-24 | $16.88 | $17.01 | $16.14 | $17.01 | $13.97 | 4,742,520 |
| 2019-12-23 | $17.20 | $18.47 | $16.95 | $17.01 | $13.97 | 7,822,200 |
| 2019-12-20 | $16.43 | $17.80 | $16.30 | $17.64 | $14.49 | 9,554,920 |
| 2019-12-19 | $16.08 | $16.27 | $15.86 | $16.18 | $13.29 | 3,086,310 |
| 2019-12-18 | $16.00 | $16.49 | $15.81 | $16.03 | $13.17 | 3,925,760 |
| 2019-12-17 | $15.65 | $16.80 | $15.65 | $16.05 | $13.19 | 4,949,010 |
| 2019-12-16 | $15.06 | $16.00 | $14.90 | $15.55 | $12.78 | 3,691,810 |
| 2019-12-13 | $14.55 | $14.88 | $14.55 | $14.88 | $12.22 | 1,569,400 |
| 2019-12-12 | $14.66 | $14.66 | $14.38 | $14.55 | $11.95 | 1,642,300 |
| 2019-12-11 | $14.24 | $14.81 | $14.11 | $14.73 | $12.10 | 1,838,400 |
| 2019-12-10 | $13.98 | $14.21 | $13.95 | $14.20 | $11.67 | 485,800 |
| 2019-12-09 | $14.24 | $14.24 | $14.00 | $14.03 | $11.53 | 677,200 |
| 2019-12-06 | $13.96 | $14.17 | $13.87 | $14.15 | $11.62 | 629,200 |
| 2019-12-05 | $13.79 | $13.98 | $13.66 | $13.96 | $11.47 | 609,200 |
| 2019-12-04 | $13.67 | $13.93 | $13.62 | $13.79 | $11.33 | 538,800 |
| 2019-12-03 | $13.90 | $13.90 | $13.50 | $13.80 | $11.34 | 1,192,180 |
| 2019-12-02 | $14.62 | $14.73 | $13.79 | $13.95 | $11.46 | 2,377,480 |
| 2019-11-29 | $14.73 | $14.85 | $14.58 | $14.63 | $12.02 | 823,100 |
| 2019-11-28 | $14.90 | $15.05 | $14.68 | $14.75 | $12.12 | 843,800 |
| 2019-11-27 | $14.78 | $15.12 | $14.65 | $14.90 | $12.24 | 889,400 |
| 2019-11-26 | $14.80 | $15.15 | $14.70 | $14.78 | $12.14 | 888,200 |
| 2019-11-25 | $14.94 | $15.00 | $14.61 | $14.80 | $12.16 | 933,100 |
| 2019-11-22 | $15.28 | $15.43 | $14.81 | $14.94 | $12.27 | 1,403,500 |
| 2019-11-21 | $14.88 | $15.23 | $14.60 | $15.19 | $12.48 | 1,793,720 |
| 2019-11-20 | $15.07 | $15.11 | $14.63 | $14.87 | $12.22 | 1,386,320 |
| 2019-11-19 | $14.92 | $15.11 | $14.77 | $15.06 | $12.37 | 1,643,200 |
| 2019-11-18 | $14.46 | $14.94 | $14.35 | $14.92 | $12.26 | 1,417,500 |
| 2019-11-15 | $14.77 | $15.01 | $14.46 | $14.46 | $11.88 | 1,201,020 |
| 2019-11-14 | $14.34 | $14.83 | $14.21 | $14.75 | $12.12 | 1,424,580 |
| 2019-11-13 | $14.29 | $14.44 | $14.14 | $14.34 | $11.78 | 1,013,500 |
| 2019-11-12 | $14.00 | $14.24 | $13.80 | $14.14 | $11.62 | 755,520 |
| 2019-11-11 | $14.30 | $14.30 | $13.89 | $13.89 | $11.41 | 1,006,400 |
| 2019-11-08 | $14.32 | $14.57 | $14.30 | $14.36 | $11.80 | 1,026,600 |
| 2019-11-07 | $14.09 | $14.32 | $14.08 | $14.22 | $11.68 | 605,510 |
| 2019-11-06 | $14.09 | $14.30 | $14.04 | $14.20 | $11.67 | 804,500 |
| 2019-11-05 | $14.30 | $14.30 | $13.93 | $14.08 | $11.57 | 890,000 |
| 2019-11-04 | $14.50 | $14.60 | $14.11 | $14.30 | $11.75 | 1,092,710 |
| 2019-11-01 | $14.25 | $14.58 | $14.10 | $14.45 | $11.87 | 1,161,800 |
| 2019-10-31 | $14.12 | $14.30 | $14.10 | $14.14 | $11.62 | 1,054,720 |
| 2019-10-30 | $14.33 | $14.33 | $13.81 | $14.15 | $11.62 | 1,679,520 |
| 2019-10-29 | $14.50 | $14.66 | $14.06 | $14.26 | $11.72 | 2,044,470 |
| 2019-10-28 | $14.45 | $14.69 | $14.37 | $14.68 | $12.06 | 1,867,820 |
| 2019-10-25 | $14.37 | $14.62 | $14.20 | $14.52 | $11.93 | 1,248,110 |
| 2019-10-24 | $14.32 | $14.58 | $14.29 | $14.44 | $11.86 | 990,480 |
| 2019-10-23 | $14.44 | $14.79 | $14.29 | $14.37 | $11.81 | 1,657,100 |
| 2019-10-22 | $14.37 | $14.68 | $14.20 | $14.43 | $11.85 | 1,825,210 |
| 2019-10-21 | $15.80 | $15.80 | $14.39 | $14.39 | $11.82 | 4,790,020 |
| 2019-10-18 | $15.39 | $16.03 | $15.32 | $15.99 | $13.14 | 2,714,890 |
| 2019-10-17 | $15.65 | $15.78 | $15.36 | $15.42 | $12.67 | 2,294,800 |
| 2019-10-16 | $16.30 | $16.30 | $15.13 | $15.81 | $12.99 | 4,066,270 |
| 2019-10-15 | $15.95 | $16.20 | $15.86 | $15.94 | $13.10 | 3,542,410 |
| 2019-10-14 | $15.15 | $16.55 | $15.13 | $16.25 | $13.35 | 5,778,070 |
| 2019-10-11 | $15.44 | $15.50 | $15.10 | $15.21 | $12.50 | 2,643,130 |
| 2019-10-10 | $15.42 | $15.56 | $15.10 | $15.51 | $12.74 | 4,270,250 |
| 2019-10-09 | $15.00 | $15.75 | $14.79 | $15.58 | $12.80 | 5,659,450 |
| 2019-10-08 | $14.02 | $15.50 | $14.02 | $14.94 | $12.27 | 5,269,380 |
| 2019-10-07 | $14.12 | $14.12 | $14.12 | $14.12 | $11.60 | 0 |
| 2019-10-04 | $14.12 | $14.12 | $14.12 | $14.12 | $11.60 | 0 |
| 2019-10-03 | $14.12 | $14.12 | $14.12 | $14.12 | $11.60 | 0 |
| 2019-10-02 | $14.12 | $14.12 | $14.12 | $14.12 | $11.60 | 0 |
| 2019-10-01 | $14.12 | $14.12 | $14.12 | $14.12 | $11.60 | 0 |
| 2019-09-30 | $14.59 | $14.59 | $14.12 | $14.12 | $11.60 | 2,117,050 |
| 2019-09-27 | $13.68 | $14.78 | $13.66 | $14.52 | $11.93 | 2,792,270 |
| 2019-09-26 | $14.13 | $14.20 | $13.57 | $13.64 | $11.21 | 1,508,090 |
| 2019-09-25 | $14.30 | $14.80 | $14.07 | $14.15 | $11.62 | 1,744,340 |
| 2019-09-24 | $14.44 | $14.58 | $14.20 | $14.38 | $11.81 | 1,514,520 |
| 2019-09-23 | $14.00 | $14.65 | $13.89 | $14.43 | $11.85 | 2,524,650 |
| 2019-09-20 | $14.59 | $14.64 | $13.91 | $14.07 | $11.56 | 2,199,300 |
| 2019-09-19 | $14.12 | $14.62 | $14.08 | $14.59 | $11.99 | 1,619,440 |
| 2019-09-18 | $14.07 | $14.35 | $14.07 | $14.18 | $11.65 | 893,170 |
| 2019-09-17 | $14.43 | $14.65 | $14.00 | $14.18 | $11.65 | 1,995,200 |
| 2019-09-16 | $14.83 | $14.84 | $14.41 | $14.55 | $11.95 | 1,989,400 |
| 2019-09-13 | $14.82 | $14.82 | $14.82 | $14.82 | $12.18 | 0 |
| 2019-09-12 | $14.64 | $14.83 | $14.44 | $14.82 | $12.18 | 2,130,200 |
| 2019-09-11 | $14.30 | $14.88 | $14.30 | $14.65 | $12.04 | 2,662,900 |
| 2019-09-10 | $14.30 | $14.50 | $14.10 | $14.30 | $11.75 | 1,380,000 |
| 2019-09-09 | $14.05 | $14.36 | $13.86 | $14.30 | $11.75 | 1,708,520 |
| 2019-09-06 | $14.03 | $14.10 | $13.69 | $13.88 | $11.40 | 1,573,610 |
| 2019-09-05 | $14.00 | $14.09 | $13.80 | $13.98 | $11.49 | 1,887,140 |
| 2019-09-04 | $13.79 | $14.06 | $13.68 | $13.87 | $11.39 | 1,323,510 |
| 2019-09-03 | $13.58 | $14.00 | $13.52 | $13.84 | $11.37 | 2,171,410 |
| 2019-09-02 | $12.91 | $13.71 | $12.91 | $13.56 | $11.14 | 2,161,300 |
| 2019-08-30 | $13.28 | $13.35 | $12.81 | $12.91 | $10.61 | 1,488,400 |
| 2019-08-29 | $13.20 | $13.45 | $13.11 | $13.22 | $10.86 | 1,096,120 |
| 2019-08-28 | $13.49 | $13.55 | $13.20 | $13.20 | $10.84 | 872,300 |
| 2019-08-27 | $13.14 | $13.56 | $13.10 | $13.43 | $11.03 | 1,576,300 |
| 2019-08-26 | $12.60 | $13.18 | $12.60 | $13.04 | $10.71 | 1,508,100 |
| 2019-08-23 | $13.15 | $13.38 | $13.06 | $13.12 | $10.78 | 1,105,200 |
| 2019-08-22 | $13.21 | $13.34 | $13.06 | $13.22 | $10.86 | 1,262,600 |
| 2019-08-21 | $12.86 | $13.35 | $12.86 | $13.30 | $10.93 | 1,917,310 |
| 2019-08-20 | $12.89 | $13.12 | $12.75 | $12.90 | $10.60 | 1,206,900 |
| 2019-08-19 | $12.47 | $12.90 | $12.39 | $12.89 | $10.59 | 1,313,100 |
| 2019-08-16 | $12.32 | $12.56 | $12.32 | $12.40 | $10.19 | 1,062,500 |
| 2019-08-15 | $12.00 | $12.41 | $11.92 | $12.35 | $10.15 | 1,645,400 |
| 2019-08-14 | $12.45 | $12.52 | $12.19 | $12.29 | $10.10 | 2,220,200 |
| 2019-08-13 | $12.29 | $12.30 | $12.08 | $12.28 | $10.09 | 1,144,170 |
| 2019-08-12 | $12.07 | $12.26 | $11.95 | $12.23 | $10.05 | 1,613,700 |
| 2019-08-09 | $12.30 | $12.47 | $12.05 | $12.06 | $9.91 | 1,730,810 |
| 2019-08-08 | $12.69 | $12.76 | $12.16 | $12.27 | $10.08 | 3,044,770 |
| 2019-08-07 | $13.26 | $13.27 | $12.47 | $12.59 | $10.34 | 2,481,370 |
| 2019-08-06 | $13.00 | $13.20 | $12.64 | $13.15 | $10.80 | 2,632,600 |
| 2019-08-05 | $13.31 | $13.68 | $13.14 | $13.24 | $10.88 | 2,275,770 |
| 2019-08-02 | $13.40 | $13.67 | $13.14 | $13.32 | $10.94 | 2,622,200 |
| 2019-08-01 | $13.79 | $14.03 | $13.63 | $13.81 | $11.35 | 2,250,700 |
| 2019-07-31 | $14.23 | $14.29 | $13.85 | $13.95 | $11.46 | 2,533,180 |
| 2019-07-30 | $14.04 | $14.45 | $13.95 | $14.08 | $11.57 | 4,303,600 |
| 2019-07-29 | $13.58 | $14.18 | $13.52 | $14.10 | $11.58 | 3,561,000 |
| 2019-07-26 | $13.40 | $13.65 | $13.40 | $13.47 | $11.07 | 1,304,880 |
| 2019-07-25 | $13.38 | $13.70 | $13.34 | $13.45 | $11.05 | 1,573,110 |
| 2019-07-24 | $13.26 | $13.53 | $13.22 | $13.43 | $11.03 | 1,938,040 |
| 2019-07-23 | $12.84 | $13.27 | $12.80 | $13.23 | $10.87 | 1,879,120 |
| 2019-07-22 | $12.81 | $13.16 | $12.49 | $12.84 | $10.55 | 2,047,910 |
| 2019-07-19 | $12.90 | $13.08 | $12.81 | $12.90 | $10.60 | 1,726,010 |
| 2019-07-18 | $13.48 | $13.48 | $12.88 | $12.90 | $10.60 | 2,530,000 |
| 2019-07-17 | $13.81 | $13.88 | $13.37 | $13.57 | $11.15 | 2,762,230 |
| 2019-07-16 | $13.14 | $13.98 | $13.14 | $13.90 | $11.42 | 2,721,700 |
| 2019-07-15 | $13.05 | $13.26 | $12.91 | $13.04 | $10.71 | 1,026,600 |
| 2019-07-12 | $12.95 | $13.15 | $12.91 | $12.98 | $10.66 | 1,035,600 |
| 2019-07-11 | $13.25 | $13.48 | $12.80 | $13.15 | $10.80 | 1,128,800 |
| 2019-07-10 | $13.06 | $13.31 | $13.01 | $13.01 | $10.69 | 987,920 |
| 2019-07-09 | $13.01 | $13.20 | $12.76 | $13.03 | $10.70 | 1,159,200 |
| 2019-07-08 | $13.52 | $13.70 | $12.90 | $13.05 | $10.72 | 1,475,500 |
| 2019-07-05 | $13.22 | $13.84 | $13.22 | $13.67 | $11.23 | 1,698,900 |
| 2019-07-04 | $13.93 | $13.97 | $13.20 | $13.31 | $10.93 | 2,075,600 |
| 2019-07-03 | $13.39 | $13.90 | $13.39 | $13.86 | $11.39 | 1,645,700 |
| 2019-07-02 | $13.49 | $13.70 | $13.31 | $13.58 | $11.16 | 1,493,920 |
| 2019-07-01 | $13.35 | $13.87 | $13.33 | $13.42 | $11.03 | 1,654,140 |
| 2019-06-28 | $13.58 | $13.60 | $13.04 | $13.30 | $10.93 | 2,302,650 |
| 2019-06-27 | $13.34 | $14.00 | $13.34 | $13.58 | $11.16 | 1,729,700 |
| 2019-06-26 | $13.36 | $13.45 | $13.12 | $13.34 | $10.96 | 1,029,310 |
| 2019-06-25 | $13.23 | $13.48 | $13.02 | $13.26 | $10.89 | 1,400,820 |
| 2019-06-24 | $13.18 | $13.63 | $13.11 | $13.34 | $10.96 | 1,499,570 |
| 2019-06-21 | $12.77 | $13.57 | $12.75 | $13.29 | $10.92 | 3,114,230 |
| 2019-06-20 | $12.18 | $12.70 | $12.12 | $12.62 | $10.37 | 1,501,720 |
| 2019-06-19 | $12.13 | $12.39 | $12.10 | $12.19 | $10.01 | 1,053,620 |
| 2019-06-18 | $11.95 | $12.03 | $11.86 | $11.96 | $9.83 | 627,970 |
| 2019-06-17 | $11.99 | $12.10 | $11.81 | $11.94 | $9.81 | 631,520 |
| 2019-06-14 | $12.35 | $12.37 | $11.81 | $11.86 | $9.74 | 909,000 |
| 2019-06-13 | $12.10 | $12.30 | $11.89 | $12.30 | $10.11 | 949,920 |
| 2019-06-12 | $12.03 | $12.25 | $11.95 | $12.12 | $9.96 | 973,280 |
| 2019-06-11 | $11.67 | $12.14 | $11.52 | $12.11 | $9.95 | 1,208,470 |
| 2019-06-10 | $11.82 | $11.82 | $11.40 | $11.62 | $9.55 | 1,180,700 |
| 2019-06-07 | $11.82 | $11.82 | $11.82 | $11.82 | $9.71 | 0 |
| 2019-06-06 | $11.73 | $11.84 | $11.61 | $11.82 | $9.71 | 982,720 |
| 2019-06-05 | $11.65 | $11.87 | $11.54 | $11.73 | $9.64 | 903,800 |
| 2019-06-04 | $11.88 | $11.88 | $11.43 | $11.47 | $9.42 | 845,800 |
| 2019-06-03 | $11.90 | $12.13 | $11.61 | $11.69 | $9.60 | 920,400 |
| 2019-05-31 | $12.05 | $12.11 | $11.87 | $11.90 | $9.78 | 691,050 |
| 2019-05-30 | $12.15 | $12.16 | $11.77 | $12.03 | $9.88 | 795,600 |
| 2019-05-29 | $12.09 | $12.16 | $11.91 | $12.06 | $9.91 | 746,100 |
| 2019-05-28 | $12.10 | $12.18 | $11.89 | $11.91 | $9.78 | 816,150 |
| 2019-05-27 | $11.42 | $12.15 | $11.34 | $12.12 | $9.96 | 1,296,700 |
| 2019-05-24 | $11.51 | $11.68 | $11.42 | $11.42 | $9.38 | 507,600 |
| 2019-05-23 | $11.91 | $11.91 | $11.11 | $11.48 | $9.43 | 1,036,800 |
| 2019-05-22 | $11.95 | $12.03 | $11.80 | $11.91 | $9.78 | 653,600 |
| 2019-05-21 | $11.81 | $12.03 | $11.72 | $11.93 | $9.80 | 760,250 |
| 2019-05-20 | $11.52 | $11.89 | $11.44 | $11.88 | $9.76 | 957,900 |
| 2019-05-17 | $12.00 | $12.20 | $11.47 | $11.50 | $9.45 | 886,700 |
| 2019-05-16 | $12.26 | $12.26 | $11.96 | $12.05 | $9.90 | 985,700 |
| 2019-05-15 | $11.69 | $12.26 | $11.69 | $12.15 | $9.98 | 1,291,750 |
| 2019-05-14 | $11.75 | $11.93 | $11.61 | $11.66 | $9.58 | 611,050 |
| 2019-05-13 | $12.01 | $12.09 | $11.73 | $11.85 | $9.74 | 867,700 |
| 2019-05-10 | $11.68 | $12.20 | $11.61 | $12.19 | $9.89 | 1,341,860 |
| 2019-05-09 | $11.42 | $11.80 | $11.41 | $11.74 | $9.52 | 814,980 |
| 2019-05-08 | $11.49 | $11.79 | $11.36 | $11.59 | $9.40 | 950,200 |
| 2019-05-07 | $11.86 | $11.90 | $11.45 | $11.70 | $9.49 | 1,259,940 |
| 2019-05-06 | $12.14 | $12.15 | $11.21 | $11.57 | $9.39 | 2,074,600 |
| 2019-05-03 | $12.34 | $12.34 | $12.34 | $12.34 | $10.01 | 0 |
| 2019-05-02 | $12.34 | $12.34 | $12.34 | $12.34 | $10.01 | 0 |
| 2019-05-01 | $12.34 | $12.34 | $12.34 | $12.34 | $10.01 | 0 |
| 2019-04-30 | $12.03 | $12.51 | $12.03 | $12.34 | $10.01 | 1,380,440 |
| 2019-04-29 | $12.61 | $12.61 | $12.10 | $12.12 | $9.83 | 2,106,190 |
| 2019-04-26 | $12.67 | $12.87 | $12.52 | $12.57 | $10.20 | 1,691,140 |
| 2019-04-25 | $13.04 | $13.09 | $12.38 | $12.66 | $10.27 | 2,239,700 |
| 2019-04-24 | $13.10 | $13.20 | $12.82 | $13.16 | $10.68 | 1,364,640 |
| 2019-04-23 | $13.50 | $13.50 | $12.96 | $13.10 | $10.63 | 1,402,540 |
| 2019-04-22 | $13.74 | $13.74 | $13.13 | $13.22 | $10.73 | 2,148,600 |
| 2019-04-19 | $13.51 | $13.77 | $13.20 | $13.65 | $11.07 | 1,729,860 |
| 2019-04-18 | $13.50 | $14.00 | $13.50 | $13.52 | $10.97 | 1,488,690 |
| 2019-04-17 | $14.05 | $14.09 | $13.72 | $13.85 | $11.24 | 1,501,200 |
| 2019-04-16 | $13.83 | $14.03 | $13.26 | $14.03 | $11.38 | 1,907,760 |
| 2019-04-15 | $13.88 | $14.43 | $13.86 | $13.94 | $11.31 | 1,694,130 |
| 2019-04-12 | $13.95 | $13.96 | $13.58 | $13.75 | $11.16 | 1,547,520 |
| 2019-04-11 | $14.23 | $14.45 | $14.03 | $14.13 | $11.46 | 1,247,860 |
| 2019-04-10 | $14.43 | $14.43 | $13.88 | $14.09 | $11.43 | 1,770,400 |
| 2019-04-09 | $14.49 | $14.53 | $14.01 | $14.48 | $11.75 | 2,240,710 |
| 2019-04-08 | $15.14 | $15.15 | $14.22 | $14.34 | $11.63 | 3,620,320 |
| 2019-04-05 | $15.14 | $15.14 | $15.14 | $15.14 | $12.28 | 0 |
| 2019-04-04 | $14.25 | $15.28 | $14.18 | $15.14 | $12.28 | 3,872,490 |
| 2019-04-03 | $13.93 | $14.25 | $13.89 | $14.18 | $11.50 | 1,450,210 |
| 2019-04-02 | $14.08 | $14.38 | $13.80 | $13.93 | $11.30 | 2,452,150 |
| 2019-04-01 | $13.24 | $14.14 | $13.23 | $13.86 | $11.24 | 3,104,770 |
| 2019-03-29 | $12.52 | $13.30 | $12.52 | $13.24 | $10.74 | 2,186,340 |
| 2019-03-28 | $12.49 | $12.95 | $12.35 | $12.69 | $10.30 | 2,267,990 |
| 2019-03-27 | $12.90 | $12.90 | $12.33 | $12.48 | $10.12 | 2,703,210 |
| 2019-03-26 | $13.29 | $13.37 | $12.92 | $13.14 | $10.66 | 1,897,520 |
| 2019-03-25 | $12.89 | $13.36 | $12.73 | $13.20 | $10.71 | 2,365,320 |
| 2019-03-22 | $13.09 | $13.19 | $12.81 | $13.03 | $10.57 | 1,580,900 |
| 2019-03-21 | $12.90 | $13.87 | $12.80 | $13.11 | $10.64 | 2,532,240 |
| 2019-03-20 | $12.62 | $12.90 | $12.45 | $12.90 | $10.47 | 1,628,310 |
| 2019-03-19 | $12.73 | $12.85 | $12.52 | $12.62 | $10.24 | 1,960,420 |
| 2019-03-18 | $12.76 | $12.95 | $12.48 | $12.71 | $10.31 | 2,209,010 |
| 2019-03-15 | $12.67 | $13.15 | $12.50 | $12.76 | $10.35 | 2,176,300 |
| 2019-03-14 | $13.25 | $13.34 | $12.46 | $12.59 | $10.21 | 3,322,800 |
| 2019-03-13 | $12.82 | $13.36 | $12.45 | $12.67 | $10.28 | 2,963,940 |
| 2019-03-12 | $12.76 | $13.18 | $12.62 | $12.80 | $10.38 | 2,798,650 |
| 2019-03-11 | $11.89 | $12.70 | $11.89 | $12.60 | $10.22 | 2,217,900 |
| 2019-03-08 | $12.57 | $12.57 | $11.80 | $11.82 | $9.59 | 2,552,970 |
| 2019-03-07 | $12.40 | $12.86 | $12.29 | $12.73 | $10.33 | 2,489,770 |
| 2019-03-06 | $12.13 | $12.44 | $12.07 | $12.20 | $9.90 | 2,152,170 |
| 2019-03-05 | $11.90 | $12.15 | $11.88 | $12.13 | $9.84 | 1,294,830 |
| 2019-03-04 | $12.18 | $12.48 | $12.01 | $12.02 | $9.75 | 3,216,410 |
| 2019-03-01 | $11.55 | $12.05 | $11.51 | $12.05 | $9.78 | 2,375,170 |
| 2019-02-28 | $11.44 | $11.98 | $11.43 | $11.55 | $9.37 | 1,579,700 |
| 2019-02-27 | $11.53 | $11.60 | $11.30 | $11.41 | $9.26 | 1,199,850 |
| 2019-02-26 | $11.50 | $11.63 | $11.30 | $11.40 | $9.25 | 1,793,770 |
| 2019-02-25 | $11.17 | $11.61 | $11.15 | $11.58 | $9.39 | 2,188,010 |
| 2019-02-22 | $10.83 | $11.17 | $10.83 | $11.17 | $9.06 | 1,205,430 |
| 2019-02-21 | $10.84 | $11.18 | $10.84 | $10.87 | $8.82 | 1,371,950 |
| 2019-02-20 | $10.91 | $10.99 | $10.77 | $10.90 | $8.84 | 837,480 |
| 2019-02-19 | $10.87 | $10.95 | $10.73 | $10.91 | $8.85 | 1,386,720 |
| 2019-02-18 | $10.47 | $10.88 | $10.47 | $10.82 | $8.78 | 1,186,980 |
| 2019-02-15 | $10.43 | $10.58 | $10.34 | $10.44 | $8.47 | 574,080 |
| 2019-02-14 | $10.35 | $10.50 | $10.25 | $10.45 | $8.48 | 697,400 |
| 2019-02-13 | $10.20 | $10.45 | $10.10 | $10.36 | $8.40 | 813,700 |
| 2019-02-12 | $10.10 | $10.19 | $10.06 | $10.16 | $8.24 | 607,500 |
| 2019-02-11 | $9.90 | $10.11 | $9.83 | $10.10 | $8.19 | 634,740 |
| 2019-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $8.02 | 0 |
| 2019-02-07 | $9.88 | $9.88 | $9.88 | $9.88 | $8.02 | 0 |
| 2019-02-06 | $9.88 | $9.88 | $9.88 | $9.88 | $8.02 | 0 |
| 2019-02-05 | $9.88 | $9.88 | $9.88 | $9.88 | $8.02 | 0 |
| 2019-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $8.02 | 0 |
| 2019-02-01 | $9.42 | $9.94 | $9.42 | $9.88 | $8.02 | 676,190 |
| 2019-01-31 | $9.61 | $9.77 | $9.32 | $9.42 | $7.64 | 678,250 |
| 2019-01-30 | $9.79 | $9.80 | $9.57 | $9.68 | $7.85 | 550,310 |
| 2019-01-29 | $10.10 | $10.10 | $9.55 | $9.75 | $7.91 | 776,400 |
| 2019-01-28 | $10.38 | $10.48 | $10.09 | $10.10 | $8.19 | 732,270 |
| 2019-01-25 | $10.24 | $10.46 | $10.20 | $10.36 | $8.40 | 848,600 |
| 2019-01-24 | $10.24 | $10.38 | $10.20 | $10.28 | $8.34 | 651,040 |
| 2019-01-23 | $10.18 | $10.24 | $10.05 | $10.21 | $8.28 | 768,930 |
| 2019-01-22 | $10.46 | $10.46 | $10.08 | $10.10 | $8.19 | 1,352,000 |
| 2019-01-21 | $10.58 | $10.61 | $10.38 | $10.46 | $8.49 | 1,753,180 |
| 2019-01-18 | $10.12 | $11.00 | $10.12 | $10.64 | $8.63 | 1,973,780 |
| 2019-01-17 | $10.24 | $10.44 | $10.10 | $10.10 | $8.19 | 517,800 |
| 2019-01-16 | $10.47 | $10.49 | $10.35 | $10.35 | $8.40 | 644,000 |
| 2019-01-15 | $10.20 | $10.44 | $10.15 | $10.35 | $8.40 | 899,720 |
| 2019-01-14 | $10.48 | $10.49 | $10.15 | $10.20 | $8.28 | 986,200 |
| 2019-01-11 | $10.11 | $10.49 | $10.02 | $10.48 | $8.50 | 958,500 |
| 2019-01-10 | $10.15 | $10.30 | $10.15 | $10.22 | $8.29 | 493,400 |
| 2019-01-09 | $10.15 | $10.34 | $10.15 | $10.22 | $8.29 | 577,100 |
| 2019-01-08 | $10.18 | $10.24 | $10.10 | $10.15 | $8.23 | 423,200 |
| 2019-01-07 | $10.03 | $10.28 | $10.02 | $10.18 | $8.26 | 687,260 |
| 2019-01-04 | $9.73 | $10.07 | $9.58 | $10.00 | $8.11 | 773,750 |
| 2019-01-03 | $9.62 | $9.93 | $9.62 | $9.73 | $7.89 | 579,900 |
| 2019-01-02 | $9.86 | $9.86 | $9.62 | $9.69 | $7.86 | 470,700 |
| 2019-01-01 | $9.75 | $9.75 | $9.75 | $9.75 | $7.91 | 0 |
| 2018-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $7.91 | 0 |
| 2018-12-28 | $9.83 | $9.91 | $9.68 | $9.75 | $7.91 | 513,900 |
| 2018-12-27 | $10.03 | $10.15 | $9.82 | $9.84 | $7.98 | 522,200 |
| 2018-12-26 | $10.07 | $10.07 | $10.07 | $10.07 | $8.17 | 0 |
| 2018-12-25 | $10.07 | $10.07 | $10.07 | $10.07 | $8.17 | 0 |
| 2018-12-24 | $9.78 | $10.13 | $9.78 | $10.07 | $8.17 | 550,440 |
| 2018-12-21 | $9.97 | $10.10 | $9.83 | $9.99 | $8.10 | 832,720 |
| 2018-12-20 | $9.85 | $10.09 | $9.85 | $10.05 | $8.15 | 430,600 |
| 2018-12-19 | $10.16 | $10.18 | $9.82 | $9.90 | $8.03 | 473,380 |
| 2018-12-18 | $10.10 | $10.24 | $10.04 | $10.16 | $8.24 | 466,640 |
| 2018-12-17 | $10.23 | $10.36 | $10.01 | $10.17 | $8.25 | 637,100 |
| 2018-12-14 | $10.71 | $10.71 | $10.19 | $10.23 | $8.30 | 1,096,300 |
| 2018-12-13 | $10.54 | $10.79 | $10.41 | $10.68 | $8.66 | 713,600 |
| 2018-12-12 | $10.81 | $10.81 | $10.45 | $10.49 | $8.51 | 622,800 |
| 2018-12-11 | $10.33 | $10.78 | $10.33 | $10.70 | $8.68 | 940,280 |
| 2018-12-10 | $10.53 | $10.65 | $10.32 | $10.34 | $8.39 | 626,660 |
| 2018-12-07 | $10.61 | $10.79 | $10.51 | $10.55 | $8.56 | 543,080 |
| 2018-12-06 | $10.97 | $11.06 | $10.57 | $10.58 | $8.58 | 745,720 |
| 2018-12-05 | $11.06 | $11.06 | $10.85 | $10.95 | $8.88 | 875,660 |
| 2018-12-04 | $11.00 | $11.18 | $10.90 | $11.14 | $9.04 | 1,037,970 |
| 2018-12-03 | $10.60 | $11.19 | $10.59 | $11.05 | $8.96 | 1,313,700 |
| 2018-11-30 | $10.23 | $10.54 | $10.23 | $10.42 | $8.45 | 690,500 |
| 2018-11-29 | $10.85 | $10.87 | $10.20 | $10.25 | $8.32 | 904,590 |
| 2018-11-28 | $10.60 | $10.85 | $10.38 | $10.72 | $8.70 | 802,450 |
| 2018-11-27 | $10.51 | $10.55 | $10.35 | $10.53 | $8.54 | 543,870 |
| 2018-11-26 | $10.39 | $10.64 | $10.25 | $10.31 | $8.36 | 679,920 |
| 2018-11-23 | $11.19 | $11.19 | $10.28 | $10.38 | $8.42 | 1,469,430 |
| 2018-11-22 | $11.13 | $11.27 | $11.05 | $11.14 | $9.04 | 873,780 |
| 2018-11-21 | $10.84 | $11.10 | $10.81 | $11.05 | $8.96 | 1,069,300 |
| 2018-11-20 | $11.07 | $11.34 | $10.91 | $10.92 | $8.86 | 1,055,480 |
| 2018-11-19 | $11.30 | $11.30 | $11.01 | $11.24 | $9.12 | 1,335,390 |
| 2018-11-16 | $11.24 | $11.59 | $11.21 | $11.37 | $9.22 | 1,535,680 |
| 2018-11-15 | $11.06 | $11.47 | $10.91 | $11.27 | $9.14 | 1,913,100 |
| 2018-11-14 | $10.83 | $11.06 | $10.72 | $11.06 | $8.97 | 1,603,720 |
| 2018-11-13 | $10.46 | $11.20 | $10.42 | $10.93 | $8.87 | 2,839,350 |
| 2018-11-12 | $10.22 | $10.60 | $10.22 | $10.59 | $8.59 | 1,873,870 |
| 2018-11-09 | $10.36 | $10.87 | $10.13 | $10.39 | $8.43 | 1,750,850 |
| 2018-11-08 | $10.11 | $10.52 | $10.11 | $10.40 | $8.44 | 1,833,800 |
| 2018-11-07 | $10.06 | $10.23 | $10.06 | $10.06 | $8.16 | 920,800 |
| 2018-11-06 | $10.30 | $10.30 | $10.00 | $10.14 | $8.23 | 1,007,700 |
| 2018-11-05 | $10.07 | $10.32 | $10.01 | $10.28 | $8.34 | 1,241,030 |
| 2018-11-02 | $9.96 | $10.18 | $9.96 | $10.14 | $8.23 | 1,623,770 |
| 2018-11-01 | $10.10 | $10.25 | $9.85 | $9.92 | $8.05 | 1,157,270 |
| 2018-10-31 | $9.89 | $10.06 | $9.65 | $9.94 | $8.06 | 764,480 |
| 2018-10-30 | $9.62 | $9.83 | $9.45 | $9.77 | $7.93 | 704,710 |
| 2018-10-29 | $10.15 | $10.15 | $9.52 | $9.62 | $7.80 | 921,300 |
| 2018-10-26 | $9.81 | $10.15 | $9.65 | $9.93 | $8.06 | 1,065,380 |
| 2018-10-25 | $9.52 | $9.88 | $9.52 | $9.71 | $7.88 | 742,700 |
| 2018-10-24 | $9.94 | $10.18 | $9.82 | $9.99 | $8.10 | 553,500 |
| 2018-10-23 | $9.98 | $10.19 | $9.71 | $9.92 | $8.05 | 801,400 |
| 2018-10-22 | $9.69 | $10.23 | $9.60 | $10.09 | $8.19 | 1,158,240 |
| 2018-10-19 | $9.15 | $9.69 | $9.15 | $9.55 | $7.75 | 989,140 |
| 2018-10-18 | $9.35 | $9.63 | $9.08 | $9.46 | $7.67 | 949,680 |
| 2018-10-17 | $9.60 | $9.60 | $9.15 | $9.47 | $7.68 | 800,600 |
| 2018-10-16 | $9.45 | $9.50 | $9.18 | $9.35 | $7.59 | 1,201,930 |
| 2018-10-15 | $9.72 | $9.98 | $9.15 | $9.30 | $7.54 | 1,139,500 |
| 2018-10-12 | $9.66 | $9.95 | $9.34 | $9.72 | $7.89 | 1,265,670 |
| 2018-10-11 | $10.38 | $10.75 | $9.64 | $9.64 | $7.82 | 1,414,780 |
| 2018-10-10 | $10.80 | $10.82 | $10.45 | $10.71 | $8.69 | 843,730 |
| 2018-10-09 | $11.03 | $11.06 | $10.58 | $10.73 | $8.71 | 769,000 |
| 2018-10-08 | $11.40 | $11.56 | $10.81 | $10.88 | $8.83 | 954,850 |
| 2018-10-05 | $11.58 | $11.58 | $11.58 | $11.58 | $9.39 | 0 |
| 2018-10-04 | $11.58 | $11.58 | $11.58 | $11.58 | $9.39 | 0 |
| 2018-10-03 | $11.58 | $11.58 | $11.58 | $11.58 | $9.39 | 0 |
| 2018-10-02 | $11.58 | $11.58 | $11.58 | $11.58 | $9.39 | 0 |
| 2018-10-01 | $11.58 | $11.58 | $11.58 | $11.58 | $9.39 | 0 |
| 2018-09-28 | $11.66 | $11.82 | $11.45 | $11.58 | $9.39 | 1,070,310 |
| 2018-09-27 | $12.07 | $12.10 | $11.43 | $11.98 | $9.72 | 837,200 |
| 2018-09-26 | $12.15 | $12.15 | $12.00 | $12.07 | $9.79 | 674,440 |
| 2018-09-25 | $12.21 | $12.30 | $12.03 | $12.07 | $9.79 | 489,000 |
| 2018-09-24 | $12.30 | $12.30 | $12.30 | $12.30 | $9.98 | 0 |
| 2018-09-21 | $12.14 | $12.30 | $12.00 | $12.30 | $9.98 | 433,700 |
| 2018-09-20 | $12.19 | $12.29 | $12.06 | $12.10 | $9.82 | 263,400 |
| 2018-09-19 | $12.11 | $12.40 | $12.08 | $12.15 | $9.86 | 588,800 |
| 2018-09-18 | $12.08 | $12.26 | $12.01 | $12.17 | $9.87 | 405,550 |
| 2018-09-17 | $12.37 | $12.62 | $12.10 | $12.16 | $9.87 | 432,160 |
| 2018-09-14 | $12.52 | $12.64 | $12.42 | $12.45 | $10.10 | 253,200 |
| 2018-09-13 | $12.51 | $12.78 | $12.42 | $12.57 | $10.20 | 360,700 |
| 2018-09-12 | $12.50 | $12.66 | $12.41 | $12.45 | $10.10 | 292,100 |
| 2018-09-11 | $12.45 | $12.67 | $12.43 | $12.55 | $10.18 | 520,740 |
| 2018-09-10 | $12.99 | $12.99 | $12.46 | $12.46 | $10.11 | 477,200 |
| 2018-09-07 | $12.57 | $13.17 | $12.57 | $12.91 | $10.47 | 694,350 |
| 2018-09-06 | $12.81 | $13.03 | $12.61 | $12.67 | $10.28 | 297,400 |
| 2018-09-05 | $13.02 | $13.18 | $12.84 | $12.88 | $10.45 | 372,400 |
| 2018-09-04 | $13.07 | $13.28 | $12.81 | $13.15 | $10.67 | 1,129,070 |
| 2018-09-03 | $12.88 | $13.29 | $12.60 | $13.18 | $10.69 | 930,460 |
| 2018-08-31 | $12.70 | $13.35 | $12.50 | $13.04 | $10.58 | 891,780 |
| 2018-08-30 | $13.05 | $13.08 | $12.70 | $12.70 | $10.30 | 434,920 |
| 2018-08-29 | $13.34 | $13.34 | $12.85 | $12.92 | $10.48 | 503,100 |
| 2018-08-28 | $13.21 | $13.47 | $13.11 | $13.34 | $10.82 | 375,400 |
| 2018-08-27 | $13.02 | $13.33 | $13.02 | $13.26 | $10.76 | 399,400 |
| 2018-08-24 | $13.13 | $13.27 | $12.80 | $13.10 | $10.63 | 314,700 |
| 2018-08-23 | $12.75 | $13.09 | $12.64 | $12.94 | $10.50 | 345,360 |
| 2018-08-22 | $13.46 | $13.46 | $12.69 | $12.75 | $10.34 | 477,500 |
| 2018-08-21 | $13.39 | $13.56 | $13.25 | $13.25 | $10.75 | 445,200 |
| 2018-08-20 | $13.14 | $13.48 | $13.03 | $13.39 | $10.86 | 312,060 |
| 2018-08-17 | $13.38 | $13.68 | $13.13 | $13.13 | $10.65 | 408,900 |
| 2018-08-16 | $13.85 | $13.85 | $13.36 | $13.36 | $10.84 | 531,740 |
| 2018-08-15 | $14.17 | $14.19 | $13.81 | $13.85 | $11.24 | 373,230 |
| 2018-08-14 | $14.07 | $14.20 | $14.01 | $14.14 | $11.47 | 317,080 |
| 2018-08-13 | $14.15 | $14.28 | $13.89 | $14.18 | $11.50 | 392,390 |
| 2018-08-10 | $14.07 | $14.48 | $13.91 | $14.30 | $11.60 | 546,180 |
| 2018-08-09 | $13.70 | $14.17 | $13.68 | $14.08 | $11.42 | 596,850 |
| 2018-08-08 | $14.02 | $14.20 | $13.70 | $13.73 | $11.14 | 644,000 |
| 2018-08-07 | $13.65 | $14.38 | $13.65 | $14.20 | $11.52 | 1,053,450 |
| 2018-08-06 | $13.29 | $13.86 | $13.07 | $13.86 | $11.24 | 1,114,800 |
| 2018-08-03 | $13.67 | $13.68 | $13.28 | $13.51 | $10.96 | 599,400 |
| 2018-08-02 | $13.87 | $13.87 | $13.30 | $13.67 | $11.09 | 852,470 |
| 2018-08-01 | $13.90 | $14.04 | $13.52 | $13.64 | $11.07 | 570,700 |
| 2018-07-31 | $13.28 | $13.90 | $13.28 | $13.90 | $11.28 | 797,050 |
| 2018-07-30 | $13.69 | $13.81 | $13.27 | $13.41 | $10.88 | 412,500 |
| 2018-07-27 | $13.74 | $13.82 | $13.56 | $13.73 | $11.14 | 198,200 |
| 2018-07-26 | $13.76 | $13.97 | $13.61 | $13.69 | $11.11 | 368,400 |
| 2018-07-25 | $13.68 | $13.88 | $13.63 | $13.75 | $11.16 | 315,600 |
| 2018-07-24 | $13.61 | $13.79 | $13.53 | $13.73 | $11.14 | 520,300 |
| 2018-07-23 | $13.34 | $13.80 | $13.34 | $13.60 | $11.03 | 507,700 |
| 2018-07-20 | $13.10 | $13.48 | $13.08 | $13.35 | $10.83 | 287,630 |
| 2018-07-19 | $13.50 | $13.50 | $13.10 | $13.16 | $10.68 | 379,050 |
| 2018-07-18 | $13.59 | $13.76 | $13.42 | $13.50 | $10.95 | 461,930 |
| 2018-07-17 | $13.21 | $13.52 | $13.21 | $13.50 | $10.95 | 235,850 |
| 2018-07-16 | $13.42 | $13.55 | $13.13 | $13.35 | $10.83 | 349,880 |
| 2018-07-13 | $13.64 | $13.79 | $13.29 | $13.43 | $10.90 | 561,400 |
| 2018-07-12 | $13.10 | $13.35 | $12.90 | $13.34 | $10.82 | 348,300 |
| 2018-07-11 | $13.27 | $13.27 | $12.75 | $12.92 | $10.48 | 303,900 |
| 2018-07-10 | $13.08 | $13.29 | $13.06 | $13.27 | $10.77 | 222,600 |
| 2018-07-09 | $12.71 | $13.20 | $12.71 | $13.19 | $10.70 | 225,510 |
| 2018-07-06 | $12.86 | $13.20 | $12.64 | $12.86 | $10.43 | 325,480 |
| 2018-07-05 | $13.12 | $13.20 | $12.86 | $12.86 | $10.43 | 371,310 |
| 2018-07-04 | $13.43 | $13.43 | $13.04 | $13.13 | $10.65 | 296,580 |
| 2018-07-03 | $13.03 | $13.42 | $13.00 | $13.41 | $10.88 | 413,550 |
| 2018-07-02 | $13.26 | $13.46 | $13.00 | $13.03 | $10.57 | 299,280 |
| 2018-06-29 | $12.75 | $13.45 | $12.75 | $13.32 | $10.81 | 362,310 |
| 2018-06-28 | $13.05 | $13.30 | $12.81 | $12.91 | $10.47 | 179,180 |
| 2018-06-27 | $13.28 | $13.28 | $12.86 | $12.90 | $10.47 | 292,090 |
| 2018-06-26 | $12.82 | $13.20 | $12.60 | $13.17 | $10.68 | 309,280 |
| 2018-06-25 | $12.72 | $13.23 | $12.72 | $12.86 | $10.43 | 248,100 |
| 2018-06-22 | $12.48 | $12.86 | $12.17 | $12.70 | $10.30 | 359,180 |
| 2018-06-21 | $13.15 | $13.24 | $12.48 | $12.50 | $10.14 | 594,160 |
| 2018-06-20 | $13.07 | $13.28 | $12.64 | $13.10 | $10.63 | 527,040 |
| 2018-06-19 | $13.96 | $13.98 | $12.80 | $12.80 | $10.38 | 1,013,900 |
| 2018-06-18 | $14.22 | $14.22 | $14.22 | $14.22 | $11.54 | 0 |
| 2018-06-15 | $15.26 | $15.26 | $14.04 | $14.22 | $11.54 | 1,163,900 |
| 2018-06-14 | $15.05 | $15.38 | $14.80 | $15.21 | $12.34 | 561,050 |
| 2018-06-13 | $15.87 | $15.87 | $15.10 | $15.11 | $12.26 | 913,180 |
| 2018-06-12 | $15.20 | $15.77 | $14.88 | $15.76 | $12.79 | 1,338,690 |
| 2018-06-11 | $15.53 | $15.98 | $15.33 | $15.36 | $12.46 | 932,290 |
| 2018-06-08 | $15.99 | $16.20 | $15.30 | $15.59 | $12.65 | 1,037,780 |
| 2018-06-07 | $16.38 | $16.47 | $15.86 | $15.96 | $12.95 | 1,177,080 |
| 2018-06-06 | $16.33 | $16.52 | $16.12 | $16.30 | $13.22 | 1,502,980 |
| 2018-06-05 | $15.53 | $17.24 | $15.53 | $16.50 | $13.39 | 2,236,840 |
| 2018-06-04 | $15.32 | $16.50 | $15.24 | $15.91 | $12.91 | 1,568,250 |
| 2018-06-01 | $15.23 | $15.54 | $15.02 | $15.23 | $12.36 | 675,320 |
| 2018-05-31 | $14.73 | $15.46 | $14.73 | $15.33 | $12.44 | 866,770 |
| 2018-05-30 | $15.57 | $15.60 | $14.60 | $14.70 | $11.93 | 1,039,200 |
| 2018-05-29 | $16.22 | $16.23 | $15.81 | $15.89 | $12.89 | 1,199,170 |
| 2018-05-28 | $15.90 | $16.21 | $15.65 | $16.20 | $13.14 | 1,373,000 |
| 2018-05-25 | $15.71 | $15.95 | $15.50 | $15.92 | $12.92 | 1,173,900 |
| 2018-05-24 | $15.77 | $15.98 | $15.65 | $15.80 | $12.75 | 888,500 |
| 2018-05-23 | $15.75 | $16.08 | $15.63 | $15.81 | $12.76 | 1,217,050 |
| 2018-05-22 | $15.35 | $15.87 | $15.24 | $15.83 | $12.78 | 1,219,050 |
| 2018-05-21 | $15.30 | $15.55 | $15.14 | $15.35 | $12.39 | 948,200 |
| 2018-05-18 | $15.40 | $15.43 | $14.92 | $15.13 | $12.21 | 904,150 |
| 2018-05-17 | $15.22 | $15.50 | $15.07 | $15.26 | $12.32 | 629,700 |
| 2018-05-16 | $15.07 | $15.64 | $15.00 | $15.34 | $12.38 | 1,318,040 |
| 2018-05-15 | $14.98 | $15.41 | $14.78 | $15.29 | $12.34 | 1,332,120 |
| 2018-05-14 | $15.49 | $15.49 | $14.77 | $14.90 | $12.03 | 2,988,380 |
| 2018-05-11 | $16.03 | $17.55 | $15.71 | $16.40 | $13.24 | 4,009,430 |
| 2018-05-10 | $16.15 | $16.42 | $15.91 | $15.95 | $12.88 | 1,904,480 |
| 2018-05-09 | $15.61 | $16.37 | $15.52 | $16.35 | $13.20 | 2,535,910 |
| 2018-05-08 | $15.06 | $15.88 | $15.06 | $15.70 | $12.67 | 1,595,550 |
| 2018-05-07 | $14.71 | $15.29 | $14.71 | $15.25 | $12.31 | 1,175,250 |
| 2018-05-04 | $14.75 | $14.82 | $14.45 | $14.66 | $11.83 | 572,400 |
| 2018-05-03 | $15.29 | $15.29 | $14.11 | $14.92 | $12.04 | 746,400 |
| 2018-05-02 | $15.04 | $15.50 | $14.76 | $14.88 | $12.01 | 746,200 |
| 2018-05-01 | $15.02 | $15.02 | $15.02 | $15.02 | $12.12 | 0 |
| 2018-04-30 | $15.02 | $15.02 | $15.02 | $15.02 | $12.12 | 0 |
| 2018-04-27 | $14.65 | $15.30 | $14.56 | $15.02 | $12.12 | 1,006,990 |
| 2018-04-26 | $14.64 | $14.90 | $14.51 | $14.55 | $11.75 | 521,690 |
| 2018-04-25 | $14.40 | $14.81 | $14.35 | $14.78 | $11.93 | 800,320 |
| 2018-04-24 | $13.90 | $14.51 | $13.89 | $14.47 | $11.68 | 614,440 |
| 2018-04-23 | $13.80 | $14.55 | $13.72 | $13.90 | $11.22 | 517,550 |
| 2018-04-20 | $14.66 | $14.81 | $14.11 | $14.19 | $11.45 | 865,900 |
| 2018-04-19 | $14.95 | $15.18 | $14.84 | $14.84 | $11.98 | 750,920 |
| 2018-04-18 | $15.09 | $15.16 | $14.45 | $15.11 | $12.20 | 987,040 |
| 2018-04-17 | $15.60 | $15.70 | $14.86 | $14.90 | $12.03 | 1,262,020 |
| 2018-04-16 | $15.78 | $16.40 | $15.45 | $15.52 | $12.53 | 1,604,470 |
| 2018-04-13 | $15.45 | $15.97 | $15.41 | $15.92 | $12.85 | 2,131,000 |
| 2018-04-12 | $15.30 | $15.65 | $15.29 | $15.40 | $12.43 | 1,293,770 |
| 2018-04-11 | $15.04 | $15.50 | $15.04 | $15.38 | $12.42 | 1,159,800 |
| 2018-04-10 | $14.94 | $15.18 | $14.75 | $15.06 | $12.16 | 791,400 |
| 2018-04-09 | $14.76 | $15.28 | $14.52 | $14.94 | $12.06 | 729,820 |
| 2018-04-06 | $14.91 | $14.91 | $14.91 | $14.91 | $12.04 | 0 |
| 2018-04-05 | $14.91 | $14.91 | $14.91 | $14.91 | $12.04 | 0 |
| 2018-04-04 | $15.25 | $15.54 | $14.78 | $14.91 | $12.04 | 1,026,240 |
| 2018-04-03 | $15.30 | $15.31 | $15.00 | $15.20 | $12.27 | 970,090 |
| 2018-04-02 | $15.33 | $15.86 | $15.30 | $15.60 | $12.59 | 1,849,960 |
| 2018-03-30 | $15.10 | $15.49 | $14.85 | $15.45 | $12.47 | 1,646,320 |
| 2018-03-29 | $15.15 | $15.34 | $14.93 | $14.95 | $12.07 | 1,453,950 |
| 2018-03-28 | $15.01 | $15.40 | $14.68 | $15.21 | $12.28 | 1,781,980 |
| 2018-03-27 | $14.00 | $15.29 | $14.00 | $15.28 | $12.33 | 1,412,600 |
| 2018-03-26 | $13.42 | $14.03 | $12.77 | $13.95 | $11.26 | 697,100 |
| 2018-03-23 | $14.60 | $15.21 | $13.61 | $13.75 | $11.10 | 1,103,590 |
| 2018-03-22 | $14.41 | $14.72 | $14.23 | $14.72 | $11.88 | 600,090 |
| 2018-03-21 | $14.58 | $14.75 | $14.31 | $14.42 | $11.64 | 480,700 |
| 2018-03-20 | $14.48 | $14.50 | $14.22 | $14.46 | $11.67 | 512,480 |
| 2018-03-19 | $14.33 | $14.50 | $14.21 | $14.48 | $11.69 | 451,400 |
| 2018-03-16 | $14.35 | $14.47 | $14.20 | $14.21 | $11.47 | 435,830 |
| 2018-03-15 | $14.40 | $14.80 | $14.01 | $14.33 | $11.57 | 717,400 |
| 2018-03-14 | $15.01 | $15.15 | $14.69 | $14.70 | $11.87 | 777,700 |
| 2018-03-13 | $14.79 | $15.38 | $14.79 | $15.08 | $12.17 | 1,070,100 |
| 2018-03-12 | $14.82 | $15.50 | $14.78 | $14.97 | $12.08 | 1,122,150 |
| 2018-03-09 | $14.29 | $14.74 | $14.27 | $14.68 | $11.85 | 1,059,590 |
| 2018-03-08 | $14.17 | $14.31 | $14.07 | $14.30 | $11.54 | 515,280 |
| 2018-03-07 | $14.26 | $14.26 | $14.05 | $14.19 | $11.45 | 364,800 |
| 2018-03-06 | $14.15 | $14.20 | $14.00 | $14.20 | $11.46 | 548,200 |
| 2018-03-05 | $14.15 | $14.20 | $13.92 | $14.08 | $11.37 | 382,900 |
| 2018-03-02 | $14.18 | $14.41 | $13.92 | $13.99 | $11.29 | 610,200 |
| 2018-03-01 | $13.89 | $14.32 | $13.82 | $14.26 | $11.51 | 823,200 |
| 2018-02-28 | $13.45 | $14.83 | $13.42 | $14.08 | $11.37 | 1,283,900 |
| 2018-02-27 | $13.39 | $13.72 | $13.37 | $13.68 | $11.04 | 539,850 |
| 2018-02-26 | $13.23 | $13.60 | $13.13 | $13.57 | $10.95 | 530,430 |
| 2018-02-23 | $13.19 | $13.25 | $13.01 | $13.12 | $10.59 | 212,590 |
| 2018-02-22 | $12.86 | $13.19 | $12.86 | $13.11 | $10.58 | 289,290 |
| 2018-02-21 | $12.95 | $12.95 | $12.95 | $12.95 | $10.45 | 0 |
| 2018-02-20 | $12.95 | $12.95 | $12.95 | $12.95 | $10.45 | 0 |
| 2018-02-19 | $12.95 | $12.95 | $12.95 | $12.95 | $10.45 | 0 |
| 2018-02-16 | $12.95 | $12.95 | $12.95 | $12.95 | $10.45 | 0 |
| 2018-02-15 | $12.95 | $12.95 | $12.95 | $12.95 | $10.45 | 0 |
| 2018-02-14 | $12.94 | $12.97 | $12.70 | $12.95 | $10.45 | 166,200 |
| 2018-02-13 | $13.08 | $13.15 | $12.95 | $13.01 | $10.50 | 284,010 |
| 2018-02-12 | $12.79 | $13.07 | $12.75 | $13.01 | $10.50 | 268,300 |
| 2018-02-09 | $12.78 | $12.78 | $12.41 | $12.64 | $10.20 | 487,700 |
| 2018-02-08 | $12.80 | $13.25 | $12.80 | $13.00 | $10.49 | 390,700 |
| 2018-02-07 | $13.27 | $13.40 | $12.52 | $12.94 | $10.45 | 621,020 |
| 2018-02-06 | $14.13 | $14.20 | $12.74 | $12.78 | $10.32 | 824,900 |
| 2018-02-05 | $13.85 | $14.64 | $13.85 | $14.16 | $11.43 | 408,900 |
| 2018-02-02 | $15.37 | $15.40 | $14.10 | $14.60 | $11.79 | 1,384,140 |
| 2018-02-01 | $15.45 | $16.46 | $15.43 | $15.65 | $12.63 | 2,148,310 |
| 2018-01-31 | $15.43 | $15.43 | $15.10 | $15.28 | $12.33 | 723,470 |
| 2018-01-30 | $15.40 | $15.56 | $15.30 | $15.54 | $12.54 | 472,890 |
| 2018-01-29 | $15.68 | $15.78 | $15.25 | $15.35 | $12.39 | 572,700 |
| 2018-01-26 | $15.66 | $15.83 | $15.59 | $15.63 | $12.62 | 549,000 |
| 2018-01-25 | $15.76 | $16.08 | $15.73 | $15.74 | $12.71 | 854,400 |
| 2018-01-24 | $15.62 | $15.88 | $15.62 | $15.86 | $12.80 | 1,034,910 |
| 2018-01-23 | $15.66 | $15.91 | $15.61 | $15.70 | $12.67 | 639,300 |
| 2018-01-22 | $15.57 | $15.86 | $15.27 | $15.66 | $12.64 | 590,000 |
| 2018-01-19 | $15.79 | $15.85 | $15.54 | $15.57 | $12.57 | 497,300 |
| 2018-01-18 | $15.59 | $15.89 | $15.59 | $15.78 | $12.74 | 713,700 |
| 2018-01-17 | $15.46 | $15.69 | $15.37 | $15.64 | $12.62 | 553,100 |
| 2018-01-16 | $15.05 | $15.54 | $15.05 | $15.46 | $12.48 | 555,610 |
| 2018-01-15 | $15.88 | $15.88 | $15.20 | $15.25 | $12.31 | 784,300 |
| 2018-01-12 | $16.10 | $16.10 | $15.78 | $15.80 | $12.75 | 784,700 |
| 2018-01-11 | $15.78 | $16.65 | $15.55 | $16.23 | $13.10 | 1,588,190 |
| 2018-01-10 | $15.91 | $15.91 | $15.50 | $15.68 | $12.66 | 542,680 |
| 2018-01-09 | $15.80 | $15.95 | $15.68 | $15.75 | $12.71 | 649,770 |
| 2018-01-08 | $16.00 | $16.07 | $15.66 | $15.80 | $12.75 | 1,337,700 |
| 2018-01-05 | $16.08 | $16.32 | $16.08 | $16.19 | $13.07 | 1,561,500 |
| 2018-01-04 | $16.60 | $17.19 | $16.28 | $16.35 | $13.20 | 3,775,880 |
| 2018-01-03 | $15.73 | $15.99 | $15.64 | $15.88 | $12.82 | 622,320 |
| 2018-01-02 | $15.78 | $15.86 | $15.51 | $15.74 | $12.71 | 571,840 |
| 2018-01-01 | $15.77 | $15.77 | $15.77 | $15.77 | $12.73 | 0 |
| 2017-12-29 | $15.55 | $15.87 | $15.55 | $15.77 | $12.73 | 694,510 |
| 2017-12-28 | $15.48 | $15.71 | $15.32 | $15.55 | $12.55 | 599,510 |
| 2017-12-27 | $15.45 | $15.56 | $15.13 | $15.32 | $12.37 | 465,580 |
| 2017-12-26 | $14.77 | $15.36 | $14.77 | $15.29 | $12.34 | 459,690 |
| 2017-12-25 | $15.29 | $15.56 | $14.73 | $14.92 | $12.04 | 423,600 |
| 2017-12-22 | $15.36 | $15.50 | $15.18 | $15.30 | $12.35 | 458,190 |
| 2017-12-21 | $15.37 | $15.56 | $15.21 | $15.36 | $12.40 | 461,080 |
| 2017-12-20 | $15.68 | $15.79 | $15.20 | $15.28 | $12.33 | 473,000 |
| 2017-12-19 | $15.80 | $16.00 | $15.68 | $15.68 | $12.66 | 532,200 |
| 2017-12-18 | $16.35 | $16.49 | $15.80 | $15.86 | $12.80 | 652,100 |
| 2017-12-15 | $16.08 | $16.97 | $16.00 | $16.26 | $13.13 | 1,444,910 |
| 2017-12-14 | $15.60 | $15.78 | $15.59 | $15.72 | $12.69 | 458,200 |
| 2017-12-13 | $15.50 | $15.75 | $15.45 | $15.72 | $12.69 | 492,500 |
| 2017-12-12 | $15.80 | $15.88 | $15.35 | $15.39 | $12.42 | 391,900 |
| 2017-12-11 | $15.55 | $15.75 | $15.55 | $15.73 | $12.70 | 481,100 |
| 2017-12-08 | $15.20 | $15.65 | $15.10 | $15.52 | $12.53 | 619,920 |
| 2017-12-07 | $15.09 | $15.29 | $15.09 | $15.23 | $12.29 | 398,910 |
| 2017-12-06 | $15.19 | $15.45 | $14.74 | $15.32 | $12.37 | 771,900 |
| 2017-12-05 | $16.20 | $16.35 | $15.01 | $15.14 | $12.22 | 1,036,280 |
| 2017-12-04 | $16.70 | $16.85 | $16.23 | $16.25 | $13.12 | 791,390 |
| 2017-12-01 | $16.49 | $16.81 | $16.37 | $16.78 | $13.55 | 793,990 |
| 2017-11-30 | $16.45 | $16.58 | $16.32 | $16.50 | $13.32 | 336,180 |
| 2017-11-29 | $16.58 | $16.58 | $16.28 | $16.46 | $13.29 | 477,620 |
| 2017-11-28 | $16.35 | $16.58 | $16.21 | $16.58 | $13.38 | 681,480 |
| 2017-11-27 | $16.49 | $16.49 | $16.18 | $16.32 | $13.17 | 403,600 |
| 2017-11-24 | $16.34 | $16.57 | $16.21 | $16.39 | $13.23 | 676,440 |
| 2017-11-23 | $16.50 | $16.64 | $16.34 | $16.34 | $13.19 | 696,620 |
| 2017-11-22 | $16.56 | $16.73 | $16.34 | $16.55 | $13.36 | 1,251,170 |
| 2017-11-21 | $17.13 | $17.15 | $16.45 | $16.56 | $13.37 | 1,454,470 |
| 2017-11-20 | $17.02 | $17.34 | $16.43 | $17.10 | $13.80 | 1,294,260 |
| 2017-11-17 | $18.67 | $18.67 | $17.26 | $17.35 | $14.01 | 1,394,560 |
| 2017-11-16 | $19.08 | $19.08 | $18.50 | $18.61 | $15.02 | 1,241,990 |
| 2017-11-15 | $19.66 | $19.71 | $18.81 | $18.96 | $15.30 | 1,489,890 |
| 2017-11-14 | $19.52 | $19.92 | $19.40 | $19.72 | $15.92 | 1,955,590 |
| 2017-11-13 | $19.75 | $20.15 | $19.40 | $19.52 | $15.76 | 2,278,440 |
| 2017-11-10 | $19.84 | $20.16 | $19.67 | $19.80 | $15.98 | 2,513,860 |
| 2017-11-09 | $20.90 | $20.90 | $19.80 | $20.06 | $16.19 | 4,258,520 |
| 2017-11-08 | $18.61 | $20.57 | $18.61 | $20.57 | $16.60 | 3,775,500 |
| 2017-11-07 | $18.51 | $18.82 | $18.50 | $18.70 | $15.10 | 683,510 |
| 2017-11-06 | $18.32 | $18.70 | $18.20 | $18.68 | $15.08 | 751,090 |
| 2017-11-03 | $18.10 | $18.32 | $17.91 | $18.25 | $14.73 | 825,370 |
| 2017-11-02 | $18.40 | $18.69 | $18.05 | $18.09 | $14.60 | 658,040 |
| 2017-11-01 | $18.42 | $18.66 | $18.34 | $18.45 | $14.89 | 685,700 |
| 2017-10-31 | $18.37 | $18.50 | $18.02 | $18.50 | $14.93 | 517,960 |
| 2017-10-30 | $19.05 | $19.15 | $18.10 | $18.11 | $14.62 | 1,093,650 |
| 2017-10-27 | $19.41 | $19.54 | $19.05 | $19.13 | $15.44 | 845,700 |
| 2017-10-26 | $19.30 | $19.43 | $19.16 | $19.41 | $15.67 | 696,310 |
| 2017-10-25 | $19.11 | $19.38 | $18.88 | $19.30 | $15.58 | 697,790 |
| 2017-10-24 | $19.41 | $19.41 | $18.80 | $19.26 | $15.55 | 982,240 |
| 2017-10-23 | $19.38 | $19.50 | $19.06 | $19.45 | $15.70 | 694,780 |
| 2017-10-20 | $19.01 | $19.28 | $19.00 | $19.23 | $15.52 | 663,520 |
| 2017-10-19 | $19.32 | $19.48 | $18.97 | $19.00 | $15.34 | 1,012,890 |
| 2017-10-18 | $19.83 | $20.18 | $19.38 | $19.38 | $15.64 | 987,230 |
| 2017-10-17 | $20.18 | $20.28 | $19.74 | $19.86 | $16.03 | 987,210 |
| 2017-10-16 | $20.92 | $21.00 | $19.89 | $19.95 | $16.10 | 1,716,270 |
| 2017-10-13 | $20.46 | $20.98 | $20.31 | $20.92 | $16.89 | 1,997,700 |
| 2017-10-12 | $20.59 | $20.73 | $20.36 | $20.67 | $16.69 | 1,471,760 |
| 2017-10-11 | $21.02 | $21.13 | $20.35 | $20.47 | $16.52 | 2,660,470 |
| 2017-10-10 | $20.88 | $21.35 | $20.70 | $21.17 | $17.09 | 3,149,420 |
| 2017-10-09 | $20.38 | $21.15 | $20.12 | $21.08 | $17.02 | 4,375,250 |
| 2017-10-06 | $20.32 | $20.32 | $20.32 | $20.32 | $16.40 | 0 |
| 2017-10-05 | $20.32 | $20.32 | $20.32 | $20.32 | $16.40 | 0 |
| 2017-10-04 | $20.32 | $20.32 | $20.32 | $20.32 | $16.40 | 0 |
| 2017-10-03 | $20.32 | $20.32 | $20.32 | $20.32 | $16.40 | 0 |
| 2017-10-02 | $20.32 | $20.32 | $20.32 | $20.32 | $16.40 | 0 |
| 2017-09-29 | $20.48 | $20.67 | $20.18 | $20.32 | $16.40 | 3,363,410 |
| 2017-09-28 | $20.60 | $21.58 | $20.17 | $20.69 | $16.70 | 7,313,610 |
| 2017-09-27 | $20.06 | $20.60 | $20.06 | $20.60 | $16.63 | 3,767,180 |
| 2017-09-26 | $19.07 | $19.07 | $18.56 | $18.73 | $15.12 | 875,240 |
| 2017-09-25 | $19.06 | $19.28 | $18.85 | $19.09 | $15.41 | 926,720 |
| 2017-09-22 | $18.91 | $19.10 | $18.63 | $19.06 | $15.39 | 901,900 |
| 2017-09-21 | $18.87 | $19.04 | $18.80 | $18.81 | $15.18 | 842,220 |
| 2017-09-20 | $18.67 | $18.89 | $18.52 | $18.87 | $15.23 | 594,830 |
| 2017-09-19 | $18.83 | $18.95 | $18.49 | $18.67 | $15.07 | 684,900 |
| 2017-09-18 | $18.73 | $18.95 | $18.52 | $18.83 | $15.20 | 692,820 |
| 2017-09-15 | $19.03 | $19.10 | $18.54 | $18.68 | $15.08 | 1,055,420 |
| 2017-09-14 | $19.70 | $19.72 | $19.10 | $19.18 | $15.48 | 1,123,870 |
| 2017-09-13 | $19.15 | $19.18 | $18.83 | $19.17 | $15.47 | 446,830 |
| 2017-09-12 | $19.50 | $19.66 | $18.90 | $18.97 | $15.31 | 1,184,090 |
| 2017-09-11 | $19.18 | $19.45 | $19.12 | $19.42 | $15.68 | 576,230 |
| 2017-09-08 | $19.19 | $19.38 | $19.05 | $19.19 | $15.49 | 574,080 |
| 2017-09-07 | $19.11 | $19.50 | $19.11 | $19.19 | $15.49 | 1,075,340 |
| 2017-09-06 | $19.26 | $19.37 | $18.97 | $19.24 | $15.53 | 744,690 |
| 2017-09-05 | $19.69 | $19.72 | $19.24 | $19.34 | $15.61 | 837,980 |
| 2017-09-04 | $19.37 | $19.63 | $19.20 | $19.49 | $15.73 | 1,107,940 |
| 2017-09-01 | $19.20 | $19.41 | $19.03 | $19.37 | $15.64 | 1,051,050 |
| 2017-08-31 | $19.00 | $19.26 | $18.76 | $19.23 | $15.52 | 1,159,090 |
| 2017-08-30 | $19.07 | $19.25 | $18.78 | $18.90 | $15.26 | 906,300 |
| 2017-08-29 | $19.00 | $19.19 | $18.80 | $19.07 | $15.39 | 1,188,330 |
| 2017-08-28 | $18.49 | $19.00 | $18.49 | $18.94 | $15.29 | 1,192,170 |
| 2017-08-25 | $18.16 | $18.52 | $18.12 | $18.44 | $14.89 | 940,900 |
| 2017-08-24 | $18.53 | $18.54 | $18.11 | $18.16 | $14.66 | 923,630 |
| 2017-08-23 | $18.31 | $18.69 | $18.18 | $18.54 | $14.97 | 1,300,070 |
| 2017-08-22 | $18.29 | $18.42 | $18.21 | $18.25 | $14.73 | 638,900 |
| 2017-08-21 | $18.18 | $18.50 | $18.06 | $18.23 | $14.72 | 836,400 |
| 2017-08-18 | $18.32 | $18.51 | $18.02 | $18.15 | $14.65 | 918,030 |
| 2017-08-17 | $18.10 | $18.58 | $18.10 | $18.51 | $14.94 | 1,214,260 |
| 2017-08-16 | $18.12 | $18.48 | $17.98 | $18.24 | $14.72 | 1,659,600 |
| 2017-08-15 | $17.70 | $18.14 | $17.70 | $18.13 | $14.63 | 1,353,940 |
| 2017-08-14 | $17.26 | $17.79 | $17.26 | $17.75 | $14.33 | 1,099,400 |
| 2017-08-11 | $17.58 | $17.58 | $17.26 | $17.26 | $13.93 | 777,500 |
| 2017-08-10 | $18.17 | $18.33 | $17.60 | $17.67 | $14.26 | 1,037,030 |
| 2017-08-09 | $18.39 | $18.39 | $18.15 | $18.20 | $14.69 | 497,200 |
| 2017-08-08 | $18.48 | $18.50 | $18.19 | $18.34 | $14.80 | 497,100 |
| 2017-08-07 | $18.16 | $18.42 | $18.16 | $18.28 | $14.76 | 530,400 |
| 2017-08-04 | $18.56 | $18.80 | $18.25 | $18.26 | $14.74 | 1,117,460 |
| 2017-08-03 | $18.50 | $18.98 | $18.41 | $18.76 | $15.14 | 1,295,430 |
| 2017-08-02 | $18.27 | $19.72 | $18.02 | $18.75 | $15.14 | 2,182,210 |
| 2017-08-01 | $18.60 | $18.60 | $18.08 | $18.28 | $14.76 | 583,400 |
| 2017-07-31 | $18.01 | $18.60 | $18.01 | $18.50 | $14.93 | 578,200 |
| 2017-07-28 | $18.56 | $18.70 | $18.05 | $18.19 | $14.68 | 715,430 |
| 2017-07-27 | $17.66 | $18.55 | $17.66 | $18.50 | $14.93 | 1,075,110 |
| 2017-07-26 | $18.34 | $18.35 | $17.58 | $17.66 | $14.26 | 866,490 |
| 2017-07-25 | $18.35 | $18.40 | $18.18 | $18.30 | $14.77 | 596,600 |
| 2017-07-24 | $18.20 | $18.42 | $18.04 | $18.35 | $14.81 | 580,830 |
| 2017-07-21 | $18.59 | $18.65 | $18.00 | $18.20 | $14.69 | 813,350 |
| 2017-07-20 | $18.59 | $18.91 | $18.43 | $18.55 | $14.97 | 561,800 |
| 2017-07-19 | $18.73 | $18.80 | $18.36 | $18.59 | $15.01 | 947,760 |
| 2017-07-18 | $19.05 | $19.27 | $18.38 | $18.80 | $15.18 | 1,090,460 |
| 2017-07-17 | $21.15 | $21.15 | $19.19 | $19.19 | $15.49 | 3,189,630 |
| 2017-07-14 | $21.62 | $21.77 | $21.30 | $21.32 | $17.21 | 343,820 |
| 2017-07-13 | $21.67 | $21.79 | $21.56 | $21.60 | $17.44 | 404,500 |
| 2017-07-12 | $21.68 | $21.98 | $21.50 | $21.75 | $17.56 | 478,040 |
| 2017-07-11 | $22.10 | $22.18 | $21.55 | $21.59 | $17.43 | 672,200 |
| 2017-07-10 | $22.53 | $22.57 | $22.05 | $22.10 | $17.84 | 556,600 |
| 2017-07-07 | $22.22 | $22.80 | $22.16 | $22.66 | $18.29 | 941,740 |
| 2017-07-06 | $22.26 | $22.46 | $22.00 | $22.32 | $18.02 | 669,920 |
| 2017-07-05 | $22.11 | $22.35 | $21.91 | $22.35 | $18.04 | 552,690 |
| 2017-07-04 | $22.36 | $22.36 | $22.01 | $22.13 | $17.86 | 386,050 |
| 2017-07-03 | $22.14 | $22.40 | $21.98 | $22.27 | $17.98 | 488,520 |
| 2017-06-30 | $22.04 | $22.04 | $22.04 | $22.04 | $17.79 | 0 |
| 2017-06-29 | $22.04 | $22.04 | $22.04 | $22.04 | $17.79 | 0 |
| 2017-06-28 | $22.33 | $22.33 | $21.91 | $22.04 | $17.79 | 533,780 |
| 2017-06-27 | $21.88 | $22.82 | $21.84 | $22.41 | $18.09 | 1,173,120 |
| 2017-06-26 | $21.59 | $21.90 | $21.59 | $21.88 | $17.66 | 498,330 |
| 2017-06-23 | $22.07 | $22.07 | $21.38 | $21.59 | $17.43 | 555,300 |
| 2017-06-22 | $22.25 | $22.35 | $21.52 | $21.64 | $17.47 | 667,630 |
| 2017-06-21 | $22.66 | $22.66 | $22.02 | $22.27 | $17.98 | 629,630 |
| 2017-06-20 | $22.60 | $22.81 | $22.45 | $22.48 | $18.15 | 659,920 |
| 2017-06-19 | $22.43 | $22.68 | $22.29 | $22.60 | $18.24 | 658,840 |
| 2017-06-16 | $22.35 | $22.67 | $22.23 | $22.43 | $18.11 | 533,450 |
| 2017-06-15 | $21.87 | $22.65 | $21.67 | $22.47 | $18.14 | 1,080,580 |
| 2017-06-14 | $22.07 | $22.18 | $21.59 | $21.87 | $17.65 | 703,410 |
| 2017-06-13 | $21.45 | $22.20 | $21.45 | $22.07 | $17.82 | 746,350 |
| 2017-06-12 | $22.40 | $22.40 | $21.49 | $21.62 | $17.45 | 743,590 |
| 2017-06-09 | $22.53 | $22.74 | $22.15 | $22.54 | $18.15 | 563,820 |
| 2017-06-08 | $23.01 | $23.09 | $22.53 | $22.65 | $18.24 | 647,510 |
| 2017-06-07 | $22.00 | $23.05 | $21.84 | $23.00 | $18.52 | 1,045,500 |
| 2017-06-06 | $22.04 | $22.19 | $21.75 | $22.02 | $17.73 | 541,300 |
| 2017-06-05 | $22.08 | $22.37 | $21.92 | $22.04 | $17.75 | 387,490 |
| 2017-06-02 | $21.01 | $22.05 | $21.01 | $21.92 | $17.65 | 516,870 |
| 2017-06-01 | $22.29 | $22.37 | $21.34 | $21.38 | $17.22 | 697,600 |
| 2017-05-31 | $22.90 | $23.15 | $22.10 | $22.30 | $17.96 | 708,500 |
| 2017-05-30 | $22.53 | $22.53 | $22.53 | $22.53 | $18.14 | 0 |
| 2017-05-29 | $22.53 | $22.53 | $22.53 | $22.53 | $18.14 | 0 |
| 2017-05-26 | $22.44 | $22.65 | $22.28 | $22.53 | $18.14 | 462,050 |
| 2017-05-25 | $22.14 | $22.69 | $21.60 | $22.38 | $18.02 | 648,030 |
| 2017-05-24 | $21.87 | $22.48 | $21.05 | $22.16 | $17.85 | 843,360 |
| 2017-05-23 | $24.00 | $24.00 | $21.70 | $21.88 | $17.62 | 1,932,620 |
| 2017-05-22 | $24.62 | $24.89 | $23.74 | $23.99 | $19.32 | 914,370 |
| 2017-05-19 | $24.69 | $24.96 | $24.57 | $24.80 | $19.97 | 831,790 |
| 2017-05-18 | $24.81 | $25.18 | $24.60 | $24.70 | $19.89 | 932,290 |
| 2017-05-17 | $25.11 | $25.39 | $24.71 | $24.90 | $20.05 | 1,669,160 |
| 2017-05-16 | $23.35 | $25.25 | $23.23 | $25.17 | $20.27 | 2,011,450 |
| 2017-05-15 | $23.28 | $23.55 | $23.22 | $23.35 | $18.81 | 473,410 |
| 2017-05-12 | $23.10 | $23.57 | $23.10 | $23.28 | $18.75 | 490,210 |
| 2017-05-11 | $23.38 | $23.52 | $22.56 | $23.35 | $18.81 | 796,280 |
| 2017-05-10 | $23.53 | $24.15 | $23.53 | $23.62 | $19.02 | 937,260 |
| 2017-05-09 | $23.26 | $23.68 | $22.91 | $23.47 | $18.90 | 787,360 |
| 2017-05-08 | $23.83 | $24.04 | $23.18 | $23.25 | $18.72 | 631,000 |
| 2017-05-05 | $24.11 | $24.50 | $24.00 | $24.03 | $19.35 | 624,090 |
| 2017-05-04 | $24.51 | $24.75 | $24.25 | $24.29 | $19.56 | 696,420 |
| 2017-05-03 | $24.74 | $25.00 | $24.31 | $24.51 | $19.74 | 899,390 |
| 2017-05-02 | $23.68 | $25.13 | $23.61 | $24.74 | $19.92 | 1,727,430 |
| 2017-05-01 | $23.70 | $23.70 | $23.70 | $23.70 | $19.09 | 0 |
| 2017-04-28 | $23.41 | $24.30 | $23.40 | $23.70 | $19.09 | 1,334,670 |
| 2017-04-27 | $22.20 | $23.77 | $21.99 | $23.53 | $18.95 | 1,382,930 |
| 2017-04-26 | $22.10 | $22.39 | $21.95 | $22.25 | $17.92 | 435,660 |
| 2017-04-25 | $21.95 | $22.29 | $21.90 | $22.00 | $17.72 | 524,390 |
| 2017-04-24 | $22.86 | $23.10 | $21.92 | $21.95 | $17.68 | 689,700 |
| 2017-04-21 | $23.10 | $23.37 | $22.88 | $23.02 | $18.54 | 437,510 |
| 2017-04-20 | $23.49 | $23.90 | $23.00 | $23.06 | $18.57 | 757,200 |
| 2017-04-19 | $23.37 | $23.69 | $22.41 | $23.60 | $19.01 | 969,560 |
| 2017-04-18 | $23.18 | $24.30 | $23.13 | $23.30 | $18.76 | 1,393,990 |
| 2017-04-17 | $24.25 | $24.25 | $22.99 | $22.99 | $18.52 | 1,382,190 |
| 2017-04-14 | $25.08 | $25.15 | $24.34 | $24.35 | $19.61 | 999,290 |
| 2017-04-13 | $24.90 | $25.29 | $24.66 | $24.84 | $20.01 | 1,043,860 |
| 2017-04-12 | $25.58 | $25.58 | $25.00 | $25.06 | $20.18 | 963,250 |
| 2017-04-11 | $25.19 | $25.73 | $25.04 | $25.60 | $20.62 | 985,390 |
| 2017-04-10 | $26.79 | $26.79 | $25.15 | $25.19 | $20.29 | 1,469,640 |
| 2017-04-07 | $26.90 | $27.11 | $26.60 | $26.69 | $21.50 | 1,052,540 |
| 2017-04-06 | $27.11 | $27.67 | $26.90 | $27.00 | $21.74 | 1,160,250 |
| 2017-04-05 | $26.66 | $27.48 | $26.65 | $27.10 | $21.83 | 1,085,410 |
| 2017-04-04 | $26.66 | $26.66 | $26.66 | $26.66 | $21.47 | 0 |
| 2017-04-03 | $26.66 | $26.66 | $26.66 | $26.66 | $21.47 | 0 |
| 2017-03-31 | $26.78 | $27.16 | $26.31 | $26.66 | $21.47 | 895,520 |
| 2017-03-30 | $27.99 | $28.00 | $26.53 | $26.63 | $21.45 | 1,938,680 |
| 2017-03-29 | $29.46 | $29.46 | $28.23 | $28.23 | $22.74 | 2,075,310 |
| 2017-03-28 | $28.78 | $29.77 | $28.61 | $29.50 | $23.76 | 2,733,650 |
| 2017-03-27 | $28.85 | $29.22 | $28.30 | $28.84 | $23.23 | 2,161,410 |
| 2017-03-24 | $28.56 | $28.96 | $28.10 | $28.79 | $23.19 | 2,157,120 |
| 2017-03-23 | $28.90 | $29.20 | $28.03 | $28.56 | $23.00 | 2,357,990 |
| 2017-03-22 | $28.60 | $29.05 | $28.25 | $29.03 | $23.38 | 2,848,340 |
| 2017-03-21 | $27.78 | $28.70 | $27.63 | $28.70 | $23.11 | 3,491,140 |
| 2017-03-20 | $27.51 | $27.76 | $27.31 | $27.75 | $22.35 | 1,084,610 |
| 2017-03-17 | $27.81 | $28.25 | $27.38 | $27.46 | $22.12 | 2,103,560 |
| 2017-03-16 | $27.60 | $27.90 | $27.23 | $27.79 | $22.38 | 1,684,080 |
| 2017-03-15 | $27.00 | $27.60 | $26.71 | $27.50 | $22.15 | 2,091,780 |
| 2017-03-14 | $26.95 | $27.36 | $26.83 | $27.17 | $21.88 | 2,076,670 |
| 2017-03-13 | $26.96 | $26.96 | $26.41 | $26.90 | $21.66 | 1,176,630 |
| 2017-03-10 | $26.71 | $26.94 | $26.62 | $26.74 | $21.54 | 804,470 |
| 2017-03-09 | $27.00 | $27.00 | $26.50 | $26.70 | $21.50 | 1,173,940 |
| 2017-03-08 | $27.09 | $27.26 | $26.82 | $27.02 | $21.76 | 1,476,160 |
| 2017-03-07 | $26.70 | $27.20 | $26.70 | $27.08 | $21.81 | 1,867,990 |
| 2017-03-06 | $26.40 | $26.98 | $26.40 | $26.70 | $21.50 | 1,823,010 |
| 2017-03-03 | $26.24 | $26.70 | $25.77 | $26.40 | $21.26 | 2,253,200 |
| 2017-03-02 | $26.60 | $26.96 | $26.30 | $26.37 | $21.24 | 1,654,260 |
| 2017-03-01 | $26.20 | $26.52 | $26.20 | $26.30 | $21.18 | 1,008,760 |
| 2017-02-28 | $26.15 | $26.55 | $25.90 | $26.20 | $21.10 | 1,038,070 |
| 2017-02-27 | $26.65 | $26.65 | $26.07 | $26.14 | $21.05 | 930,740 |
| 2017-02-24 | $26.33 | $26.59 | $26.10 | $26.52 | $21.36 | 1,039,950 |
| 2017-02-23 | $26.11 | $26.57 | $26.04 | $26.20 | $21.10 | 987,290 |
| 2017-02-22 | $26.06 | $26.66 | $25.88 | $26.10 | $21.02 | 889,120 |
| 2017-02-21 | $25.54 | $26.20 | $25.41 | $25.97 | $20.92 | 906,700 |
| 2017-02-20 | $25.60 | $25.85 | $25.26 | $25.51 | $20.54 | 774,980 |
| 2017-02-17 | $26.29 | $26.60 | $25.49 | $25.60 | $20.62 | 1,050,070 |
| 2017-02-16 | $26.28 | $26.37 | $26.05 | $26.30 | $21.18 | 707,190 |
| 2017-02-15 | $26.36 | $26.70 | $26.00 | $26.29 | $21.17 | 1,219,920 |
| 2017-02-14 | $26.48 | $26.55 | $26.15 | $26.25 | $21.14 | 706,510 |
| 2017-02-13 | $25.76 | $26.70 | $25.76 | $26.41 | $21.27 | 1,135,540 |
| 2017-02-10 | $26.07 | $26.27 | $25.70 | $26.01 | $20.95 | 950,590 |
| 2017-02-09 | $25.91 | $26.30 | $25.79 | $26.24 | $21.13 | 1,226,710 |
| 2017-02-08 | $25.70 | $25.90 | $25.00 | $25.84 | $20.81 | 917,360 |
| 2017-02-07 | $25.61 | $25.94 | $25.43 | $25.56 | $20.59 | 850,310 |
| 2017-02-06 | $25.38 | $26.00 | $25.10 | $25.77 | $20.75 | 984,420 |
| 2017-02-03 | $25.90 | $25.97 | $25.10 | $25.17 | $20.27 | 622,000 |
| 2017-02-02 | $25.79 | $25.79 | $25.79 | $25.79 | $20.77 | 0 |
| 2017-02-01 | $25.79 | $25.79 | $25.79 | $25.79 | $20.77 | 0 |
| 2017-01-31 | $25.79 | $25.79 | $25.79 | $25.79 | $20.77 | 0 |
| 2017-01-30 | $25.79 | $25.79 | $25.79 | $25.79 | $20.77 | 0 |
| 2017-01-27 | $25.79 | $25.79 | $25.79 | $25.79 | $20.77 | 0 |
| 2017-01-26 | $25.45 | $25.84 | $25.29 | $25.79 | $20.77 | 533,820 |
| 2017-01-25 | $25.04 | $25.45 | $24.90 | $25.34 | $20.41 | 709,160 |
| 2017-01-24 | $25.20 | $25.36 | $24.82 | $25.13 | $20.24 | 742,510 |
| 2017-01-23 | $25.02 | $25.42 | $24.80 | $25.20 | $20.30 | 782,660 |
| 2017-01-20 | $24.30 | $25.14 | $24.30 | $24.97 | $20.11 | 902,250 |
| 2017-01-19 | $24.30 | $24.98 | $24.02 | $24.48 | $19.72 | 887,040 |
| 2017-01-18 | $25.29 | $25.29 | $24.50 | $24.52 | $19.75 | 831,200 |
| 2017-01-17 | $24.40 | $25.70 | $24.00 | $25.30 | $20.38 | 1,434,840 |
| 2017-01-16 | $26.60 | $26.60 | $24.00 | $24.59 | $19.80 | 1,611,880 |
| 2017-01-13 | $27.58 | $27.58 | $26.30 | $26.67 | $21.48 | 1,644,060 |
| 2017-01-12 | $27.92 | $28.34 | $27.30 | $27.37 | $22.04 | 1,103,580 |
| 2017-01-11 | $28.88 | $29.18 | $27.50 | $27.78 | $22.37 | 1,453,230 |
| 2017-01-10 | $28.48 | $29.09 | $28.45 | $28.72 | $23.13 | 1,607,280 |
| 2017-01-09 | $27.81 | $28.56 | $27.42 | $28.42 | $22.89 | 1,484,130 |
| 2017-01-06 | $28.70 | $28.77 | $28.00 | $28.00 | $22.55 | 2,725,610 |
| 2017-01-05 | $29.10 | $29.13 | $28.71 | $28.75 | $23.15 | 1,005,900 |
| 2017-01-04 | $28.90 | $29.36 | $28.86 | $29.10 | $23.44 | 1,512,840 |
| 2017-01-03 | $28.61 | $29.15 | $28.61 | $28.96 | $23.32 | 1,599,300 |
| 2017-01-02 | $28.60 | $28.60 | $28.60 | $28.60 | $23.03 | 0 |
| 2016-12-30 | $28.47 | $29.20 | $28.47 | $28.60 | $23.03 | 1,532,510 |
| 2016-12-29 | $28.22 | $28.77 | $28.19 | $28.23 | $22.74 | 1,859,790 |
| 2016-12-28 | $28.70 | $29.28 | $28.30 | $28.48 | $22.94 | 2,155,700 |
| 2016-12-27 | $28.20 | $29.19 | $28.20 | $28.70 | $23.11 | 2,664,840 |
| 2016-12-26 | $27.60 | $28.48 | $26.88 | $28.25 | $22.75 | 1,645,930 |
| 2016-12-23 | $28.79 | $28.97 | $27.70 | $27.85 | $22.43 | 1,702,840 |
| 2016-12-22 | $29.05 | $29.18 | $28.57 | $28.92 | $23.29 | 1,650,410 |
| 2016-12-21 | $28.98 | $29.07 | $28.70 | $28.98 | $23.34 | 1,539,600 |
| 2016-12-20 | $28.30 | $28.93 | $28.30 | $28.82 | $23.21 | 1,468,160 |
| 2016-12-19 | $28.61 | $28.96 | $28.08 | $28.43 | $22.90 | 1,738,920 |
| 2016-12-16 | $27.50 | $29.00 | $27.36 | $28.60 | $23.03 | 3,403,880 |
| 2016-12-15 | $27.14 | $27.73 | $27.10 | $27.39 | $22.06 | 1,524,020 |
| 2016-12-14 | $27.64 | $27.86 | $26.92 | $27.00 | $21.74 | 1,921,640 |
| 2016-12-13 | $27.15 | $27.77 | $26.88 | $27.62 | $22.24 | 2,504,880 |
| 2016-12-12 | $29.50 | $29.50 | $26.51 | $27.00 | $21.74 | 4,580,300 |
| 2016-12-09 | $30.12 | $30.21 | $29.35 | $29.38 | $23.66 | 2,670,710 |
| 2016-12-08 | $30.80 | $30.86 | $29.95 | $29.98 | $24.14 | 2,753,020 |
| 2016-12-07 | $30.19 | $30.75 | $30.02 | $30.60 | $24.64 | 3,023,600 |
| 2016-12-06 | $29.99 | $30.90 | $29.99 | $30.20 | $24.32 | 3,902,730 |
| 2016-12-05 | $30.58 | $30.99 | $29.70 | $29.87 | $24.06 | 5,085,730 |
| 2016-12-02 | $33.00 | $33.79 | $31.44 | $31.44 | $25.32 | 10,126,440 |
| 2016-12-01 | $41.00 | $41.00 | $34.93 | $34.93 | $28.13 | 18,208,320 |
| 2016-11-30 | $36.00 | $38.81 | $35.50 | $38.81 | $31.26 | 4,130,440 |
| 2016-11-29 | $34.08 | $35.74 | $34.08 | $35.28 | $28.41 | 5,491,590 |
| 2016-11-28 | $33.38 | $34.57 | $33.19 | $33.95 | $27.34 | 3,970,020 |
| 2016-11-25 | $34.10 | $34.23 | $32.25 | $33.30 | $26.82 | 3,819,990 |
| 2016-11-24 | $34.80 | $35.88 | $33.51 | $34.10 | $27.46 | 5,712,080 |
| 2016-11-23 | $35.33 | $36.88 | $34.60 | $35.14 | $28.30 | 10,302,850 |
| 2016-11-22 | $33.55 | $36.75 | $32.55 | $35.98 | $28.98 | 8,920,600 |
| 2016-11-21 | $33.55 | $35.38 | $33.18 | $33.50 | $26.98 | 11,103,460 |
| 2016-11-18 | $32.17 | $35.43 | $32.17 | $34.38 | $27.69 | 10,248,920 |
| 2016-11-17 | $32.15 | $32.73 | $31.26 | $32.21 | $25.94 | 3,766,090 |
| 2016-11-16 | $32.87 | $33.49 | $31.58 | $32.40 | $26.09 | 4,533,180 |
| 2016-11-15 | $33.05 | $33.35 | $32.20 | $32.86 | $26.46 | 4,407,730 |
| 2016-11-14 | $31.90 | $33.98 | $31.51 | $33.50 | $26.98 | 9,958,530 |
| 2016-11-11 | $32.80 | $32.88 | $31.26 | $31.70 | $25.53 | 9,136,270 |
| 2016-11-10 | $29.30 | $31.97 | $29.20 | $31.97 | $25.75 | 9,651,470 |
| 2016-11-09 | $29.30 | $29.90 | $28.33 | $29.06 | $23.40 | 4,119,990 |
| 2016-11-08 | $29.17 | $29.60 | $28.90 | $29.25 | $23.56 | 2,919,580 |
| 2016-11-07 | $29.59 | $30.48 | $28.90 | $29.19 | $23.51 | 4,905,430 |
| 2016-11-04 | $28.48 | $29.61 | $28.40 | $29.40 | $23.68 | 4,834,490 |
| 2016-11-03 | $28.01 | $28.88 | $27.93 | $28.50 | $22.95 | 3,140,210 |
| 2016-11-02 | $28.03 | $28.45 | $28.00 | $28.26 | $22.76 | 2,145,420 |
| 2016-11-01 | $27.78 | $28.28 | $27.60 | $28.16 | $22.68 | 1,433,330 |
| 2016-10-31 | $27.74 | $28.08 | $27.63 | $27.66 | $22.28 | 0 |
| 2016-10-28 | $27.95 | $28.20 | $27.64 | $27.97 | $22.53 | 1,725,390 |
| 2016-10-27 | $28.20 | $28.24 | $27.90 | $28.05 | $22.59 | 1,165,200 |
| 2016-10-26 | $28.49 | $28.59 | $28.01 | $28.05 | $22.59 | 1,852,750 |
| 2016-10-25 | $28.32 | $28.70 | $28.25 | $28.49 | $22.94 | 2,049,310 |
| 2016-10-24 | $28.57 | $28.65 | $28.25 | $28.39 | $22.86 | 3,062,290 |
| 2016-10-21 | $28.43 | $29.09 | $28.25 | $28.55 | $22.99 | 4,547,760 |
| 2016-10-20 | $28.42 | $28.49 | $28.32 | $28.40 | $22.87 | 1,837,460 |
| 2016-10-19 | $28.45 | $28.49 | $28.30 | $28.38 | $22.86 | 2,194,470 |
| 2016-10-18 | $28.35 | $28.55 | $28.16 | $28.37 | $22.85 | 4,413,080 |
| 2016-10-17 | $28.49 | $28.53 | $28.03 | $28.35 | $22.83 | 3,277,210 |
| 2016-10-14 | $28.12 | $28.66 | $28.00 | $28.50 | $22.95 | 4,343,330 |
| 2016-10-13 | $27.00 | $28.36 | $26.99 | $28.35 | $22.83 | 3,565,370 |
| 2016-10-12 | $27.13 | $27.42 | $26.90 | $27.18 | $21.89 | 1,314,150 |
| 2016-10-11 | $26.81 | $27.17 | $26.81 | $27.13 | $21.85 | 1,734,640 |
| 2016-10-10 | $26.31 | $26.88 | $26.21 | $26.85 | $21.62 | 1,452,340 |
| 2016-10-07 | $26.14 | $26.14 | $26.14 | $26.14 | $21.05 | 0 |
| 2016-10-06 | $26.14 | $26.14 | $26.14 | $26.14 | $21.05 | 0 |
| 2016-10-05 | $26.14 | $26.14 | $26.14 | $26.14 | $21.05 | 0 |
| 2016-10-04 | $26.14 | $26.14 | $26.14 | $26.14 | $21.05 | 0 |
| 2016-10-03 | $26.14 | $26.14 | $26.14 | $26.14 | $21.05 | 0 |
| 2016-09-30 | $26.07 | $26.20 | $25.91 | $26.14 | $21.05 | 616,600 |
| 2016-09-29 | $25.76 | $26.49 | $25.76 | $25.97 | $20.92 | 797,890 |
| 2016-09-28 | $25.97 | $26.07 | $25.70 | $25.80 | $20.78 | 837,950 |
| 2016-09-27 | $25.40 | $26.00 | $25.40 | $25.97 | $20.92 | 876,010 |
| 2016-09-26 | $26.20 | $26.22 | $25.50 | $25.53 | $20.56 | 1,091,900 |
| 2016-09-23 | $26.28 | $26.58 | $26.03 | $26.22 | $21.12 | 991,200 |
| 2016-09-22 | $26.40 | $26.69 | $26.22 | $26.25 | $21.14 | 827,420 |
| 2016-09-21 | $26.16 | $26.40 | $26.00 | $26.22 | $21.12 | 1,296,580 |
| 2016-09-20 | $25.94 | $26.72 | $25.83 | $26.33 | $21.21 | 2,012,470 |
| 2016-09-19 | $25.59 | $26.08 | $25.59 | $25.91 | $20.87 | 999,280 |
| 2016-09-16 | $25.69 | $25.69 | $25.69 | $25.69 | $20.69 | 0 |
| 2016-09-15 | $25.69 | $25.69 | $25.69 | $25.69 | $20.69 | 0 |
| 2016-09-14 | $25.50 | $25.98 | $25.50 | $25.69 | $20.69 | 1,255,020 |
| 2016-09-13 | $25.70 | $25.95 | $25.51 | $25.72 | $20.71 | 2,103,140 |
| 2016-09-12 | $26.84 | $26.84 | $25.60 | $25.63 | $20.64 | 3,070,680 |
| 2016-09-09 | $27.97 | $28.16 | $27.25 | $27.45 | $22.11 | 2,216,450 |
| 2016-09-08 | $28.20 | $28.37 | $27.75 | $27.97 | $22.53 | 2,260,090 |
| 2016-09-07 | $27.53 | $28.48 | $27.51 | $28.20 | $22.71 | 4,160,210 |
| 2016-09-06 | $27.01 | $27.66 | $26.65 | $27.64 | $22.26 | 2,375,210 |
| 2016-09-05 | $27.40 | $27.69 | $27.00 | $27.15 | $21.87 | 2,264,400 |
| 2016-09-02 | $27.10 | $27.87 | $26.70 | $27.53 | $22.17 | 3,982,350 |
| 2016-09-01 | $26.80 | $27.10 | $26.60 | $26.73 | $21.53 | 1,504,850 |
| 2016-08-31 | $27.04 | $27.15 | $26.39 | $26.82 | $21.60 | 1,544,350 |
| 2016-08-30 | $27.35 | $27.55 | $26.81 | $26.92 | $21.68 | 1,645,490 |
| 2016-08-29 | $26.73 | $27.45 | $26.51 | $27.32 | $22.00 | 1,613,910 |
| 2016-08-26 | $26.70 | $27.38 | $26.70 | $26.81 | $21.59 | 1,664,380 |
| 2016-08-25 | $27.36 | $27.36 | $26.35 | $26.89 | $21.66 | 2,422,810 |
| 2016-08-24 | $26.24 | $28.26 | $26.24 | $27.41 | $22.07 | 5,314,280 |
| 2016-08-23 | $26.05 | $26.49 | $26.00 | $26.21 | $21.11 | 784,930 |
| 2016-08-22 | $26.92 | $26.92 | $26.08 | $26.14 | $21.05 | 1,151,010 |
| 2016-08-19 | $26.62 | $26.86 | $26.60 | $26.81 | $21.59 | 1,099,790 |
| 2016-08-18 | $26.71 | $26.95 | $26.60 | $26.71 | $21.51 | 1,394,740 |
| 2016-08-17 | $26.88 | $26.94 | $26.62 | $26.79 | $21.58 | 1,339,720 |
| 2016-08-16 | $26.62 | $27.01 | $26.50 | $26.78 | $21.57 | 1,507,410 |
| 2016-08-15 | $25.88 | $26.60 | $25.62 | $26.54 | $21.37 | 1,755,580 |
| 2016-08-12 | $25.56 | $25.79 | $25.27 | $25.75 | $20.74 | 841,750 |
| 2016-08-11 | $25.99 | $26.15 | $25.50 | $25.57 | $20.59 | 1,358,050 |
| 2016-08-10 | $26.09 | $26.18 | $25.82 | $25.92 | $20.87 | 1,147,300 |
| 2016-08-09 | $25.46 | $26.17 | $25.46 | $26.09 | $21.01 | 1,812,460 |
| 2016-08-08 | $25.41 | $25.54 | $24.92 | $25.47 | $20.51 | 1,097,340 |
| 2016-08-05 | $25.86 | $25.86 | $25.43 | $25.46 | $20.50 | 1,070,600 |
| 2016-08-04 | $25.75 | $25.99 | $25.23 | $25.86 | $20.83 | 1,597,410 |
| 2016-08-03 | $25.82 | $25.98 | $25.52 | $25.89 | $20.85 | 817,590 |
| 2016-08-02 | $25.44 | $25.88 | $25.31 | $25.81 | $20.79 | 858,180 |
| 2016-08-01 | $25.45 | $26.19 | $24.30 | $25.60 | $20.62 | 2,066,960 |
| 2016-07-29 | $25.80 | $25.94 | $25.12 | $25.53 | $20.56 | 1,318,050 |
| 2016-07-28 | $25.63 | $26.10 | $25.10 | $25.88 | $20.84 | 1,753,480 |
| 2016-07-27 | $27.90 | $28.31 | $25.50 | $25.89 | $20.85 | 3,281,280 |
| 2016-07-26 | $27.21 | $28.20 | $27.20 | $28.04 | $22.58 | 1,736,210 |
| 2016-07-25 | $27.37 | $27.66 | $27.00 | $27.28 | $21.97 | 1,504,330 |
| 2016-07-22 | $28.39 | $28.55 | $27.20 | $27.50 | $22.15 | 2,600,360 |
| 2016-07-21 | $28.55 | $28.74 | $28.28 | $28.32 | $22.81 | 1,758,400 |
| 2016-07-20 | $28.50 | $28.75 | $28.19 | $28.54 | $22.99 | 1,683,860 |
| 2016-07-19 | $28.05 | $28.70 | $28.05 | $28.50 | $22.95 | 1,959,420 |
| 2016-07-18 | $28.90 | $29.18 | $27.78 | $28.10 | $22.63 | 2,456,520 |
| 2016-07-15 | $29.30 | $29.50 | $28.47 | $28.90 | $23.27 | 2,726,810 |
| 2016-07-14 | $28.95 | $29.72 | $28.91 | $29.24 | $23.55 | 2,467,780 |
| 2016-07-13 | $28.66 | $29.70 | $28.66 | $29.02 | $23.37 | 2,807,400 |
| 2016-07-12 | $29.00 | $29.11 | $27.84 | $28.82 | $23.21 | 3,670,210 |
| 2016-07-11 | $30.95 | $31.02 | $29.00 | $29.12 | $23.45 | 4,678,000 |
| 2016-07-08 | $29.61 | $32.83 | $29.45 | $30.69 | $24.72 | 7,690,260 |
| 2016-07-07 | $28.80 | $30.34 | $28.30 | $29.89 | $24.07 | 6,347,460 |
| 2016-07-06 | $28.01 | $28.79 | $28.01 | $28.79 | $23.19 | 3,651,890 |
| 2016-07-05 | $28.39 | $28.60 | $27.96 | $28.12 | $22.65 | 3,211,600 |
| 2016-07-04 | $27.63 | $28.47 | $27.50 | $28.28 | $22.78 | 2,958,180 |
| 2016-07-01 | $28.36 | $28.65 | $27.47 | $27.77 | $22.36 | 3,871,420 |
| 2016-06-30 | $28.70 | $28.89 | $28.18 | $28.45 | $22.91 | 3,426,470 |
| 2016-06-29 | $29.37 | $29.37 | $28.34 | $28.79 | $23.19 | 6,269,180 |
| 2016-06-28 | $27.30 | $29.64 | $26.92 | $29.40 | $23.68 | 8,001,430 |
| 2016-06-27 | $26.20 | $27.77 | $25.91 | $27.52 | $22.16 | 4,868,420 |
| 2016-06-24 | $26.56 | $27.19 | $25.30 | $26.63 | $21.45 | 4,918,970 |
| 2016-06-23 | $26.91 | $27.45 | $26.17 | $26.50 | $21.34 | 4,751,140 |
| 2016-06-22 | $25.37 | $27.54 | $25.37 | $27.11 | $21.83 | 6,454,320 |
| 2016-06-21 | $26.26 | $27.08 | $25.15 | $25.34 | $20.41 | 4,666,340 |
| 2016-06-20 | $25.70 | $26.29 | $24.81 | $26.21 | $21.11 | 3,173,450 |
| 2016-06-17 | $25.19 | $26.29 | $25.00 | $25.70 | $20.70 | 3,531,190 |
| 2016-06-16 | $25.49 | $25.49 | $24.75 | $24.94 | $20.09 | 2,880,110 |
| 2016-06-15 | $24.08 | $25.85 | $23.86 | $25.34 | $20.41 | 3,006,340 |
| 2016-06-14 | $23.78 | $24.52 | $23.33 | $24.48 | $19.72 | 2,512,160 |
| 2016-06-13 | $25.95 | $26.10 | $23.99 | $23.99 | $19.32 | 4,366,380 |
| 2016-06-10 | $26.65 | $26.65 | $26.65 | $26.65 | $21.46 | 0 |
| 2016-06-09 | $26.65 | $26.65 | $26.65 | $26.65 | $21.46 | 0 |
| 2016-06-08 | $27.38 | $27.41 | $26.30 | $26.65 | $21.46 | 4,171,110 |
| 2016-06-07 | $27.05 | $27.59 | $26.83 | $27.49 | $22.14 | 4,190,240 |
| 2016-06-06 | $26.72 | $27.40 | $26.51 | $27.05 | $21.79 | 4,414,100 |
| 2016-06-03 | $27.85 | $28.33 | $26.93 | $26.94 | $21.70 | 7,416,270 |
| 2016-06-02 | $26.65 | $29.08 | $26.06 | $28.44 | $22.90 | 8,450,910 |
| 2016-06-01 | $26.20 | $27.00 | $25.50 | $26.92 | $21.68 | 9,540,220 |
| 2016-05-31 | $45.71 | $50.85 | $45.71 | $50.85 | $20.44 | 3,255,810 |
| 2016-05-30 | $46.98 | $47.47 | $46.01 | $46.23 | $18.58 | 1,356,850 |
| 2016-05-27 | $46.90 | $47.10 | $46.39 | $46.46 | $18.67 | 1,692,030 |
| 2016-05-26 | $44.90 | $47.58 | $43.88 | $47.27 | $19.00 | 2,736,180 |
| 2016-05-25 | $44.50 | $46.07 | $44.10 | $44.21 | $17.77 | 1,825,620 |
| 2016-05-24 | $42.96 | $44.30 | $42.54 | $44.19 | $17.76 | 1,225,240 |
| 2016-05-23 | $42.71 | $43.68 | $42.70 | $43.26 | $17.39 | 996,750 |
| 2016-05-20 | $41.39 | $42.50 | $40.95 | $42.49 | $17.08 | 613,050 |
| 2016-05-19 | $41.11 | $42.50 | $41.11 | $41.58 | $16.71 | 779,540 |
| 2016-05-18 | $42.87 | $42.87 | $40.31 | $41.05 | $16.50 | 1,110,460 |
| 2016-05-17 | $43.21 | $43.99 | $42.60 | $43.55 | $17.50 | 894,870 |
| 2016-05-16 | $41.20 | $43.18 | $41.00 | $43.12 | $17.33 | 766,980 |
| 2016-05-13 | $41.35 | $41.97 | $40.52 | $40.97 | $16.47 | 707,470 |
| 2016-05-12 | $41.45 | $41.55 | $39.56 | $41.35 | $16.62 | 1,037,550 |
| 2016-05-11 | $43.40 | $43.69 | $42.10 | $42.52 | $17.09 | 1,045,430 |
| 2016-05-10 | $43.48 | $43.89 | $42.70 | $43.05 | $17.30 | 1,065,950 |
| 2016-05-09 | $44.60 | $44.60 | $43.01 | $43.38 | $17.44 | 1,273,910 |
| 2016-05-06 | $48.45 | $49.19 | $45.11 | $45.11 | $18.13 | 2,573,380 |
| 2016-05-05 | $46.50 | $48.45 | $46.10 | $48.40 | $19.45 | 2,156,700 |
| 2016-05-04 | $45.80 | $47.30 | $45.50 | $46.25 | $18.59 | 1,723,940 |
| 2016-05-03 | $44.55 | $46.22 | $44.18 | $46.21 | $18.57 | 1,482,560 |
| 2016-05-02 | $44.47 | $44.47 | $44.47 | $44.47 | $17.87 | 0 |
| 2016-04-29 | $44.80 | $44.93 | $44.35 | $44.47 | $17.87 | 1,039,810 |
| 2016-04-28 | $44.11 | $44.98 | $43.22 | $44.86 | $18.03 | 1,366,380 |
| 2016-04-27 | $45.18 | $45.18 | $43.93 | $44.10 | $17.73 | 1,457,250 |
| 2016-04-26 | $43.97 | $46.30 | $43.36 | $45.15 | $18.15 | 2,117,610 |
| 2016-04-25 | $42.98 | $42.98 | $42.00 | $42.90 | $17.24 | 915,940 |
| 2016-04-22 | $42.75 | $43.43 | $41.91 | $43.09 | $17.32 | 1,146,290 |
| 2016-04-21 | $42.70 | $44.20 | $42.50 | $42.71 | $17.17 | 1,425,750 |
| 2016-04-20 | $46.78 | $46.89 | $42.20 | $43.18 | $17.36 | 2,269,280 |
| 2016-04-19 | $46.40 | $46.81 | $46.01 | $46.73 | $18.78 | 1,388,750 |
| 2016-04-18 | $47.02 | $47.02 | $45.45 | $45.94 | $18.46 | 2,136,060 |
| 2016-04-15 | $48.93 | $48.94 | $47.32 | $47.88 | $19.24 | 1,988,960 |
| 2016-04-14 | $49.10 | $49.62 | $48.02 | $48.95 | $19.67 | 2,656,020 |
| 2016-04-13 | $49.50 | $50.94 | $47.48 | $48.44 | $19.47 | 4,426,840 |
| 2016-04-12 | $44.38 | $48.79 | $44.05 | $48.79 | $19.61 | 4,555,120 |
| 2016-04-11 | $42.88 | $44.35 | $42.79 | $44.35 | $17.83 | 1,901,180 |
| 2016-04-08 | $42.28 | $42.51 | $41.35 | $42.47 | $17.07 | 1,277,020 |
| 2016-04-07 | $44.47 | $44.47 | $42.70 | $42.88 | $17.23 | 1,525,190 |
| 2016-04-06 | $43.58 | $44.58 | $43.11 | $44.26 | $17.79 | 1,597,140 |
| 2016-04-05 | $42.40 | $43.94 | $42.03 | $43.65 | $17.54 | 1,473,710 |
| 2016-04-04 | $42.40 | $42.40 | $42.40 | $42.40 | $17.04 | 0 |
| 2016-04-01 | $43.28 | $43.28 | $41.35 | $42.40 | $17.04 | 1,248,150 |
| 2016-03-31 | $42.75 | $43.92 | $42.62 | $43.60 | $17.52 | 1,666,330 |
| 2016-03-30 | $40.10 | $42.78 | $40.10 | $42.61 | $17.13 | 1,265,840 |
| 2016-03-29 | $40.87 | $41.15 | $38.85 | $39.46 | $15.86 | 1,100,870 |
| 2016-03-28 | $42.13 | $43.00 | $40.56 | $40.70 | $16.36 | 1,051,680 |
| 2016-03-25 | $42.11 | $42.58 | $41.31 | $41.95 | $16.86 | 1,012,830 |
| 2016-03-24 | $43.49 | $43.80 | $42.54 | $42.59 | $17.12 | 1,614,520 |
| 2016-03-23 | $42.05 | $46.56 | $42.05 | $44.30 | $17.81 | 1,789,270 |
| 2016-03-22 | $42.70 | $44.38 | $41.73 | $42.33 | $17.01 | 1,644,800 |
| 2016-03-21 | $40.99 | $42.88 | $40.98 | $42.88 | $17.23 | 1,834,270 |
| 2016-03-18 | $38.50 | $41.28 | $38.02 | $40.60 | $16.32 | 1,598,050 |
| 2016-03-17 | $37.18 | $38.55 | $36.90 | $38.30 | $15.39 | 1,178,410 |
| 2016-03-16 | $37.02 | $38.38 | $35.10 | $36.72 | $14.76 | 1,011,600 |
| 2016-03-15 | $37.60 | $37.87 | $36.18 | $36.70 | $14.75 | 819,220 |
| 2016-03-14 | $36.45 | $38.40 | $36.45 | $37.82 | $15.20 | 1,228,050 |
| 2016-03-11 | $35.00 | $36.30 | $34.30 | $36.12 | $14.52 | 680,710 |
| 2016-03-10 | $36.19 | $36.86 | $35.50 | $35.53 | $14.28 | 671,750 |
| 2016-03-09 | $35.51 | $38.08 | $35.01 | $36.60 | $14.71 | 1,160,250 |
| 2016-03-08 | $34.91 | $36.80 | $32.50 | $36.60 | $14.71 | 1,056,530 |
| 2016-03-07 | $35.00 | $36.70 | $34.88 | $35.45 | $14.25 | 1,080,200 |
| 2016-03-04 | $37.60 | $37.70 | $34.20 | $34.72 | $13.96 | 1,063,000 |
| 2016-03-03 | $38.83 | $38.96 | $37.50 | $37.60 | $15.11 | 1,193,460 |
| 2016-03-02 | $36.68 | $38.40 | $35.54 | $38.16 | $15.34 | 1,538,190 |
| 2016-03-01 | $35.58 | $36.68 | $34.63 | $36.49 | $14.67 | 1,283,820 |
| 2016-02-29 | $38.06 | $38.06 | $34.64 | $35.60 | $14.31 | 1,217,140 |
| 2016-02-26 | $40.35 | $40.98 | $37.00 | $38.49 | $15.47 | 1,187,010 |
| 2016-02-25 | $44.05 | $44.38 | $40.16 | $40.16 | $16.14 | 1,243,930 |
| 2016-02-24 | $43.61 | $44.75 | $43.02 | $44.62 | $17.93 | 1,230,830 |
| 2016-02-23 | $45.20 | $45.33 | $43.52 | $44.22 | $17.77 | 1,126,230 |
| 2016-02-22 | $44.30 | $45.47 | $44.12 | $45.35 | $18.23 | 1,326,050 |
| 2016-02-19 | $42.91 | $44.20 | $42.81 | $43.85 | $17.62 | 1,222,730 |
| 2016-02-18 | $44.77 | $45.49 | $43.00 | $43.10 | $17.32 | 1,425,880 |
| 2016-02-17 | $42.04 | $44.19 | $42.01 | $44.10 | $17.73 | 1,823,780 |
| 2016-02-16 | $40.60 | $42.52 | $40.50 | $42.52 | $17.09 | 1,381,760 |
| 2016-02-15 | $39.89 | $40.73 | $38.56 | $40.48 | $16.27 | 843,290 |
| 2016-02-12 | $41.38 | $41.38 | $41.38 | $41.38 | $16.63 | 0 |
| 2016-02-11 | $41.38 | $41.38 | $41.38 | $41.38 | $16.63 | 0 |
| 2016-02-10 | $41.38 | $41.38 | $41.38 | $41.38 | $16.63 | 0 |
| 2016-02-09 | $41.38 | $41.38 | $41.38 | $41.38 | $16.63 | 0 |
| 2016-02-08 | $41.38 | $41.38 | $41.38 | $41.38 | $16.63 | 0 |
| 2016-02-05 | $42.45 | $42.48 | $41.08 | $41.38 | $16.63 | 634,910 |
| 2016-02-04 | $40.65 | $42.40 | $40.50 | $41.88 | $16.83 | 1,059,460 |
| 2016-02-03 | $39.81 | $40.90 | $39.50 | $40.70 | $16.36 | 630,790 |
| 2016-02-02 | $38.90 | $40.99 | $38.62 | $40.84 | $16.41 | 811,720 |
| 2016-02-01 | $39.60 | $39.70 | $38.01 | $38.90 | $15.64 | 666,990 |
| 2016-01-29 | $37.65 | $40.00 | $37.60 | $39.44 | $15.85 | 931,670 |
| 2016-01-28 | $38.59 | $40.54 | $37.01 | $37.60 | $15.11 | 1,126,760 |
| 2016-01-27 | $39.70 | $40.50 | $36.05 | $39.17 | $15.74 | 1,259,210 |
| 2016-01-26 | $42.00 | $43.28 | $38.30 | $39.70 | $15.96 | 1,667,410 |
| 2016-01-25 | $41.77 | $43.98 | $41.31 | $42.40 | $17.04 | 1,509,300 |
| 2016-01-22 | $41.00 | $41.89 | $39.01 | $41.10 | $16.52 | 1,179,780 |
| 2016-01-21 | $42.51 | $43.95 | $40.40 | $40.40 | $16.24 | 1,212,150 |
| 2016-01-20 | $42.80 | $44.20 | $42.31 | $42.90 | $17.24 | 1,044,190 |
| 2016-01-19 | $41.19 | $43.15 | $40.57 | $43.10 | $17.32 | 1,161,050 |
| 2016-01-18 | $40.30 | $42.30 | $39.01 | $41.40 | $16.64 | 749,890 |
| 2016-01-15 | $41.80 | $42.52 | $39.60 | $39.97 | $16.07 | 878,580 |
| 2016-01-14 | $38.00 | $42.50 | $37.12 | $42.16 | $16.95 | 1,198,500 |
| 2016-01-13 | $41.33 | $41.98 | $39.52 | $39.58 | $15.91 | 1,081,150 |
| 2016-01-12 | $39.70 | $41.31 | $39.65 | $41.17 | $16.55 | 1,319,830 |
| 2016-01-11 | $43.10 | $44.96 | $39.60 | $39.60 | $15.92 | 1,404,290 |
| 2016-01-08 | $46.20 | $48.00 | $41.50 | $44.00 | $17.69 | 1,657,510 |
| 2016-01-07 | $49.50 | $49.50 | $45.54 | $45.54 | $18.30 | 390,900 |
| 2016-01-06 | $50.00 | $50.70 | $47.71 | $50.60 | $20.34 | 1,225,610 |
| 2016-01-05 | $48.80 | $51.69 | $46.81 | $49.09 | $19.73 | 1,524,840 |
| 2016-01-04 | $57.70 | $57.70 | $52.01 | $52.01 | $20.90 | 1,139,130 |
| 2016-01-01 | $57.79 | $57.79 | $57.79 | $57.79 | $23.23 | 0 |
| 2015-12-31 | $59.27 | $59.98 | $57.78 | $57.79 | $23.23 | 762,250 |
| 2015-12-30 | $58.83 | $59.70 | $58.41 | $58.86 | $23.66 | 790,170 |
| 2015-12-29 | $58.50 | $59.21 | $57.50 | $58.83 | $23.65 | 964,720 |
| 2015-12-28 | $62.30 | $63.09 | $59.40 | $59.40 | $23.87 | 1,646,650 |
| 2015-12-25 | $61.02 | $63.00 | $60.30 | $62.60 | $25.16 | 1,079,280 |
| 2015-12-24 | $61.40 | $61.43 | $59.35 | $60.96 | $24.50 | 1,036,460 |
| 2015-12-23 | $61.35 | $63.28 | $60.12 | $61.74 | $24.82 | 1,932,980 |
| 2015-12-22 | $61.95 | $62.00 | $60.60 | $61.56 | $24.74 | 1,009,900 |
| 2015-12-21 | $62.40 | $62.40 | $60.20 | $61.16 | $24.58 | 1,793,280 |
| 2015-12-18 | $62.14 | $66.38 | $62.00 | $62.67 | $25.19 | 2,924,200 |
| 2015-12-17 | $59.62 | $62.50 | $59.21 | $62.11 | $24.96 | 2,196,770 |
| 2015-12-16 | $59.02 | $60.05 | $58.66 | $59.12 | $23.76 | 1,456,160 |
| 2015-12-15 | $57.92 | $60.44 | $57.90 | $59.02 | $23.72 | 2,004,320 |
| 2015-12-14 | $55.18 | $57.99 | $54.00 | $57.99 | $23.31 | 1,400,280 |
| 2015-12-11 | $55.53 | $57.39 | $55.32 | $56.08 | $22.54 | 1,194,540 |
| 2015-12-10 | $56.01 | $56.89 | $55.41 | $55.82 | $22.44 | 1,441,150 |
| 2015-12-09 | $57.95 | $58.80 | $55.35 | $55.85 | $22.45 | 1,658,140 |
| 2015-12-08 | $60.01 | $60.34 | $58.00 | $58.50 | $23.51 | 1,926,440 |
| 2015-12-07 | $59.45 | $61.49 | $58.40 | $60.99 | $24.51 | 1,973,310 |
| 2015-12-04 | $59.54 | $61.00 | $58.18 | $59.02 | $23.72 | 2,284,160 |
| 2015-12-03 | $56.30 | $59.93 | $56.00 | $59.55 | $23.94 | 2,316,560 |
| 2015-12-02 | $57.43 | $58.30 | $53.00 | $55.80 | $22.43 | 2,294,620 |
| 2015-12-01 | $60.39 | $62.79 | $56.01 | $58.52 | $23.52 | 3,283,690 |
| 2015-11-30 | $59.20 | $63.23 | $55.65 | $61.00 | $24.52 | 3,358,850 |
| 2015-11-27 | $64.07 | $66.50 | $59.00 | $59.86 | $24.06 | 2,853,780 |
| 2015-11-26 | $65.08 | $68.79 | $64.51 | $65.19 | $26.20 | 3,296,070 |
| 2015-11-25 | $67.96 | $68.10 | $65.00 | $65.89 | $26.48 | 3,368,220 |
| 2015-11-24 | $61.00 | $66.89 | $60.71 | $66.89 | $26.89 | 3,379,580 |
| 2015-11-23 | $63.70 | $63.90 | $60.65 | $60.81 | $24.44 | 2,305,330 |
| 2015-11-20 | $64.13 | $65.93 | $62.00 | $64.05 | $25.74 | 3,343,240 |
| 2015-11-19 | $61.10 | $64.95 | $60.62 | $64.95 | $26.11 | 3,235,450 |
| 2015-11-18 | $64.00 | $66.50 | $60.01 | $60.55 | $24.34 | 3,468,160 |
| 2015-11-17 | $68.60 | $69.98 | $63.80 | $64.30 | $25.84 | 3,976,910 |
| 2015-11-16 | $65.70 | $69.60 | $64.23 | $67.33 | $27.06 | 3,761,540 |
| 2015-11-13 | $77.00 | $79.45 | $69.04 | $69.04 | $27.75 | 5,792,920 |
| 2015-11-12 | $72.50 | $76.71 | $70.50 | $76.71 | $30.83 | 4,660,260 |
| 2015-11-11 | $64.68 | $69.74 | $63.55 | $69.74 | $28.03 | 4,781,090 |
| 2015-11-10 | $56.90 | $63.40 | $56.71 | $63.40 | $25.48 | 3,908,230 |
| 2015-11-09 | $53.00 | $57.87 | $52.89 | $57.64 | $23.17 | 3,708,050 |
| 2015-11-06 | $49.99 | $54.40 | $49.99 | $53.86 | $21.65 | 2,951,710 |
| 2015-11-05 | $50.17 | $51.00 | $48.66 | $49.89 | $20.05 | 2,885,060 |
| 2015-11-04 | $47.79 | $50.58 | $47.70 | $50.37 | $20.25 | 3,065,200 |
| 2015-11-03 | $46.59 | $48.90 | $45.38 | $48.30 | $19.41 | 2,568,390 |
| 2015-11-02 | $44.00 | $48.98 | $43.50 | $46.50 | $18.69 | 2,654,290 |
| 2015-10-30 | $45.94 | $45.94 | $43.41 | $45.12 | $18.14 | 1,567,110 |
| 2015-10-29 | $46.50 | $46.98 | $44.22 | $45.74 | $18.38 | 1,881,620 |
| 2015-10-28 | $46.50 | $46.94 | $45.00 | $45.25 | $18.19 | 3,091,150 |
| 2015-10-27 | $42.50 | $47.28 | $42.00 | $47.19 | $18.97 | 3,398,700 |
| 2015-10-26 | $44.50 | $44.50 | $42.08 | $43.02 | $17.29 | 2,470,670 |
| 2015-10-23 | $41.68 | $42.84 | $40.92 | $42.56 | $17.11 | 2,532,220 |
| 2015-10-22 | $39.65 | $41.80 | $39.20 | $41.46 | $16.66 | 2,492,950 |
| 2015-10-21 | $43.99 | $45.50 | $39.19 | $39.75 | $15.98 | 4,012,380 |
| 2015-10-20 | $42.10 | $43.74 | $41.60 | $43.54 | $17.50 | 2,415,000 |
| 2015-10-19 | $43.80 | $43.96 | $41.51 | $42.19 | $16.96 | 1,943,540 |
| 2015-10-16 | $43.45 | $44.00 | $42.25 | $43.31 | $17.41 | 2,585,200 |
| 2015-10-15 | $41.01 | $43.67 | $41.01 | $43.29 | $17.40 | 2,488,990 |
| 2015-10-14 | $42.15 | $42.98 | $41.31 | $41.47 | $16.67 | 2,499,190 |
| 2015-10-13 | $41.70 | $44.00 | $41.39 | $43.16 | $17.35 | 3,896,180 |
| 2015-10-12 | $37.40 | $40.92 | $37.40 | $40.92 | $16.45 | 1,991,190 |
| 2015-10-09 | $36.30 | $37.20 | $36.20 | $37.20 | $14.95 | 1,544,710 |
| 2015-10-08 | $36.87 | $37.45 | $35.99 | $36.80 | $14.79 | 1,456,360 |
| 2015-10-07 | $35.07 | $35.07 | $35.07 | $35.07 | $14.10 | 0 |
| 2015-10-06 | $35.07 | $35.07 | $35.07 | $35.07 | $14.10 | 0 |
| 2015-10-05 | $35.07 | $35.07 | $35.07 | $35.07 | $14.10 | 0 |
| 2015-10-02 | $35.07 | $35.07 | $35.07 | $35.07 | $14.10 | 0 |
| 2015-10-01 | $35.07 | $35.07 | $35.07 | $35.07 | $14.10 | 0 |
| 2015-09-30 | $35.18 | $35.99 | $34.34 | $35.07 | $14.10 | 935,600 |
| 2015-09-29 | $35.80 | $36.38 | $34.80 | $35.30 | $14.19 | 1,311,220 |
| 2015-09-28 | $34.75 | $37.00 | $34.50 | $36.54 | $14.69 | 1,505,140 |
| 2015-09-25 | $37.88 | $38.76 | $34.42 | $34.60 | $13.91 | 2,091,560 |
| 2015-09-24 | $38.75 | $40.58 | $37.88 | $38.24 | $15.37 | 2,665,120 |
| 2015-09-23 | $36.70 | $39.99 | $35.23 | $39.14 | $15.73 | 3,216,780 |
| 2015-09-22 | $37.45 | $39.00 | $37.00 | $37.67 | $15.14 | 2,808,850 |
| 2015-09-21 | $32.79 | $36.38 | $32.07 | $36.38 | $14.62 | 2,029,050 |
| 2015-09-18 | $32.46 | $33.76 | $31.30 | $33.07 | $13.29 | 1,129,460 |
| 2015-09-17 | $65.80 | $69.99 | $64.30 | $64.66 | $12.99 | 875,960 |
| 2015-09-16 | $60.00 | $64.57 | $60.00 | $64.57 | $12.98 | 586,330 |
| 2015-09-15 | $61.30 | $63.80 | $58.51 | $58.70 | $11.80 | 530,750 |
| 2015-09-14 | $69.90 | $70.38 | $63.09 | $63.09 | $12.68 | 698,200 |
| 2015-09-11 | $69.00 | $71.45 | $69.00 | $70.10 | $14.09 | 562,920 |
| 2015-09-10 | $68.49 | $71.49 | $68.01 | $68.55 | $13.78 | 607,700 |
| 2015-09-09 | $67.50 | $71.19 | $67.50 | $71.09 | $14.29 | 1,045,610 |
| 2015-09-08 | $61.00 | $67.04 | $61.00 | $67.00 | $13.46 | 657,300 |
| 2015-09-07 | $59.80 | $64.00 | $59.80 | $61.08 | $12.28 | 628,200 |
Beijing Const Instruments Technology Inc (300445) News Headlines
Recent Beijing Const Instruments Technology Inc (300445) News
Similar Companies to Beijing Const Instruments Technology Inc (300445) 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 | -- | -- | -- |