Liaoning FuAn Heavy Industry Company Ltd (603315) Exchange: SHG
Data as of July 9, 2025
$12.58 ($0.18) 1.45%
Liaoning FuAn Heavy Industry Company Ltd - Daily Information
Click for more stock information on Liaoning FuAn Heavy Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $12.40 |
| Previous Close | $12.58 |
| High | $12.59 |
| Low | $12.36 |
| Adjusted Open | $12.40 |
| Previous Adjusted Close | $12.58 |
| Adjusted High | $12.59 |
| Adjusted Low | $12.36 |
About Liaoning FuAn Heavy Industry Company Ltd (603315)
Invest in Liaoning FuAn Heavy Industry Company Ltd (603315)
Historical Stock Data for Liaoning FuAn Heavy Industry Company Ltd (603315)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.40 | $12.59 | $12.36 | $12.58 | $12.58 | 4,667,300 |
| 2025-07-07 | $12.30 | $12.46 | $12.30 | $12.40 | $12.40 | 3,369,500 |
| 2025-07-04 | $12.53 | $12.68 | $12.35 | $12.38 | $12.38 | 5,344,000 |
| 2025-07-03 | $12.60 | $12.70 | $12.46 | $12.59 | $12.59 | 5,031,300 |
| 2025-07-02 | $12.60 | $12.60 | $12.43 | $12.56 | $12.56 | 3,769,300 |
| 2025-06-30 | $12.46 | $12.72 | $12.46 | $12.66 | $12.66 | 6,316,700 |
| 2025-06-27 | $12.43 | $12.55 | $12.35 | $12.45 | $12.45 | 5,043,000 |
| 2025-06-26 | $12.43 | $12.56 | $12.35 | $12.43 | $12.43 | 6,498,300 |
| 2025-06-25 | $12.41 | $12.50 | $12.20 | $12.42 | $12.42 | 7,677,000 |
| 2025-06-24 | $12.20 | $12.49 | $12.18 | $12.41 | $12.41 | 9,685,500 |
| 2025-06-23 | $11.78 | $12.35 | $11.75 | $12.19 | $12.19 | 6,926,500 |
| 2025-06-20 | $12.03 | $12.11 | $11.86 | $11.92 | $11.92 | 4,071,500 |
| 2025-06-19 | $12.05 | $12.08 | $11.81 | $12.03 | $12.03 | 5,261,200 |
| 2025-06-18 | $11.96 | $12.19 | $11.81 | $12.05 | $12.05 | 4,633,400 |
| 2025-06-17 | $12.00 | $12.06 | $11.90 | $11.98 | $11.98 | 2,977,100 |
| 2025-06-13 | $12.16 | $12.16 | $11.86 | $11.91 | $11.91 | 5,291,100 |
| 2025-06-12 | $12.36 | $12.37 | $12.07 | $12.18 | $12.18 | 5,987,700 |
| 2025-06-11 | $12.25 | $12.41 | $12.25 | $12.26 | $12.26 | 4,688,500 |
| 2025-06-10 | $12.60 | $12.60 | $12.10 | $12.28 | $12.28 | 6,252,200 |
| 2025-06-09 | $12.40 | $12.53 | $12.32 | $12.51 | $12.51 | 4,946,600 |
| 2025-06-06 | $12.40 | $12.52 | $12.31 | $12.40 | $12.40 | 4,711,280 |
| 2025-06-05 | $12.30 | $12.52 | $12.18 | $12.48 | $12.48 | 6,397,200 |
| 2025-06-04 | $12.24 | $12.40 | $12.20 | $12.30 | $12.30 | 3,909,400 |
| 2025-06-03 | $12.15 | $12.22 | $12.04 | $12.18 | $12.18 | 3,802,300 |
| 2025-05-30 | $12.48 | $12.52 | $12.11 | $12.15 | $12.15 | 6,467,000 |
| 2025-05-29 | $12.36 | $12.62 | $12.32 | $12.52 | $12.52 | 5,664,000 |
| 2025-05-28 | $12.59 | $12.69 | $12.31 | $12.36 | $12.36 | 6,476,800 |
| 2025-05-27 | $12.84 | $12.90 | $12.49 | $12.59 | $12.59 | 7,064,800 |
| 2025-05-26 | $12.40 | $12.87 | $12.40 | $12.84 | $12.84 | 6,388,400 |
| 2025-05-23 | $12.60 | $12.78 | $12.42 | $12.43 | $12.43 | 6,427,400 |
| 2025-05-22 | $12.93 | $13.03 | $12.60 | $12.60 | $12.60 | 8,005,800 |
| 2025-05-21 | $13.38 | $13.43 | $12.91 | $12.97 | $12.97 | 9,653,800 |
| 2025-05-20 | $13.24 | $13.56 | $13.01 | $13.36 | $13.36 | 10,118,400 |
| 2025-05-19 | $13.21 | $13.35 | $13.04 | $13.19 | $13.19 | 6,335,900 |
| 2025-05-16 | $12.90 | $13.34 | $12.90 | $13.20 | $13.20 | 7,682,900 |
| 2025-05-15 | $13.39 | $13.39 | $13.01 | $13.02 | $13.02 | 11,392,400 |
| 2025-05-14 | $13.58 | $13.73 | $13.36 | $13.44 | $13.44 | 12,092,800 |
| 2025-05-13 | $13.80 | $14.17 | $13.58 | $13.67 | $13.67 | 17,640,700 |
| 2025-05-12 | $13.57 | $13.60 | $13.33 | $13.60 | $13.60 | 10,824,400 |
| 2025-05-09 | $13.77 | $13.77 | $13.38 | $13.43 | $13.43 | 11,399,900 |
| 2025-05-08 | $13.30 | $13.99 | $13.30 | $13.80 | $13.80 | 20,944,630 |
| 2025-05-07 | $13.53 | $13.73 | $13.24 | $13.39 | $13.39 | 15,791,600 |
| 2025-05-06 | $12.91 | $13.63 | $12.91 | $13.52 | $13.52 | 19,907,230 |
| 2025-04-30 | $12.88 | $13.16 | $12.70 | $13.07 | $13.07 | 19,531,830 |
| 2025-04-29 | $12.75 | $12.78 | $12.41 | $12.50 | $12.50 | 16,497,930 |
| 2025-04-28 | $12.30 | $13.37 | $12.22 | $12.75 | $12.75 | 25,596,500 |
| 2025-04-25 | $12.03 | $12.30 | $12.03 | $12.15 | $12.15 | 7,134,800 |
| 2025-04-24 | $12.48 | $12.48 | $12.01 | $12.06 | $12.06 | 10,247,800 |
| 2025-04-23 | $12.13 | $12.45 | $12.13 | $12.44 | $12.44 | 12,435,400 |
| 2025-04-22 | $12.93 | $12.93 | $12.52 | $12.62 | $12.62 | 10,765,470 |
| 2025-04-21 | $12.50 | $12.95 | $12.36 | $12.80 | $12.80 | 14,941,100 |
| 2025-04-18 | $12.98 | $13.20 | $12.43 | $12.49 | $12.49 | 23,379,700 |
| 2025-04-17 | $11.87 | $12.86 | $11.87 | $12.86 | $12.86 | 12,067,190 |
| 2025-04-16 | $11.95 | $12.04 | $11.50 | $11.69 | $11.69 | 8,665,600 |
| 2025-04-15 | $11.95 | $12.08 | $11.76 | $11.95 | $11.95 | 7,630,370 |
| 2025-04-14 | $11.82 | $12.12 | $11.82 | $11.93 | $11.93 | 9,485,100 |
| 2025-04-11 | $11.50 | $12.17 | $11.39 | $11.72 | $11.72 | 12,937,300 |
| 2025-04-10 | $11.41 | $11.69 | $11.36 | $11.40 | $11.40 | 13,805,800 |
| 2025-04-09 | $10.46 | $11.38 | $9.89 | $11.20 | $11.20 | 16,924,630 |
| 2025-04-08 | $11.50 | $11.73 | $10.66 | $10.92 | $10.92 | 19,285,430 |
| 2025-04-07 | $11.85 | $12.19 | $11.84 | $11.84 | $11.84 | 6,481,530 |
| 2025-04-03 | $13.20 | $13.53 | $13.00 | $13.15 | $13.15 | 11,275,100 |
| 2025-04-02 | $13.37 | $13.63 | $13.31 | $13.48 | $13.48 | 14,039,300 |
| 2025-04-01 | $13.31 | $13.50 | $13.16 | $13.36 | $13.36 | 15,013,570 |
| 2025-03-31 | $12.95 | $13.42 | $12.70 | $13.39 | $13.39 | 18,240,200 |
| 2025-03-28 | $13.19 | $13.43 | $13.08 | $13.11 | $13.11 | 15,422,900 |
| 2025-03-27 | $13.71 | $13.82 | $13.16 | $13.21 | $13.21 | 25,218,380 |
| 2025-03-26 | $13.71 | $14.46 | $13.60 | $13.96 | $13.96 | 29,974,370 |
| 2025-03-25 | $14.12 | $15.44 | $14.12 | $14.12 | $14.12 | 50,843,910 |
| 2025-03-24 | $15.69 | $15.99 | $15.69 | $15.69 | $15.69 | 5,146,800 |
| 2025-03-21 | $17.79 | $18.29 | $17.43 | $17.43 | $17.43 | 55,071,870 |
| 2025-03-20 | $16.87 | $19.37 | $16.50 | $19.37 | $19.37 | 72,935,610 |
| 2025-03-19 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 24,753,200 |
| 2025-03-18 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 6,198,560 |
| 2025-03-17 | $13.23 | $14.55 | $13.09 | $14.55 | $14.55 | 28,119,930 |
| 2025-03-14 | $13.36 | $13.43 | $12.95 | $13.23 | $13.23 | 10,245,900 |
| 2025-03-13 | $13.53 | $13.95 | $13.01 | $13.30 | $13.30 | 12,776,600 |
| 2025-03-12 | $13.60 | $13.81 | $13.48 | $13.68 | $13.68 | 17,352,300 |
| 2025-03-11 | $13.01 | $13.71 | $13.00 | $13.58 | $13.58 | 18,695,400 |
| 2025-03-10 | $13.39 | $13.49 | $13.06 | $13.13 | $13.13 | 13,503,500 |
| 2025-03-07 | $13.60 | $14.00 | $13.30 | $13.46 | $13.46 | 31,750,740 |
| 2025-03-06 | $12.32 | $13.34 | $12.18 | $13.34 | $13.34 | 23,762,700 |
| 2025-03-05 | $12.03 | $12.25 | $11.88 | $12.13 | $12.13 | 6,540,400 |
| 2025-03-04 | $11.70 | $12.04 | $11.68 | $12.04 | $12.04 | 7,277,100 |
| 2025-03-03 | $11.96 | $12.12 | $11.71 | $11.81 | $11.81 | 9,491,620 |
| 2025-02-28 | $12.80 | $12.80 | $11.75 | $11.90 | $11.90 | 14,248,960 |
| 2025-02-27 | $12.58 | $12.93 | $12.51 | $12.92 | $12.92 | 15,557,700 |
| 2025-02-26 | $12.50 | $12.73 | $12.44 | $12.60 | $12.60 | 11,613,600 |
| 2025-02-25 | $12.53 | $12.76 | $12.43 | $12.65 | $12.65 | 15,865,730 |
| 2025-02-24 | $13.52 | $13.64 | $12.71 | $12.82 | $12.82 | 30,656,020 |
| 2025-02-20 | $13.59 | $14.83 | $13.21 | $14.83 | $14.83 | 38,478,290 |
| 2025-02-19 | $12.41 | $13.48 | $12.41 | $13.48 | $13.48 | 30,648,660 |
| 2025-02-18 | $12.44 | $12.63 | $12.09 | $12.25 | $12.25 | 26,851,370 |
| 2025-02-17 | $11.41 | $12.40 | $11.34 | $12.40 | $12.40 | 13,460,200 |
| 2025-02-14 | $11.34 | $11.44 | $11.18 | $11.27 | $11.27 | 7,490,900 |
| 2025-02-13 | $11.46 | $11.61 | $11.30 | $11.31 | $11.31 | 8,560,410 |
| 2025-02-12 | $11.37 | $11.76 | $11.23 | $11.58 | $11.58 | 12,695,200 |
| 2025-02-11 | $11.28 | $11.62 | $11.13 | $11.37 | $11.37 | 13,084,860 |
| 2025-02-10 | $10.95 | $11.25 | $10.91 | $11.25 | $11.25 | 9,807,700 |
| 2025-02-07 | $10.76 | $11.15 | $10.76 | $10.95 | $10.95 | 10,002,300 |
| 2025-02-06 | $10.48 | $10.86 | $10.43 | $10.80 | $10.80 | 7,659,300 |
| 2025-02-05 | $10.39 | $10.90 | $10.27 | $10.58 | $10.58 | 6,988,700 |
| 2025-01-27 | $10.63 | $10.82 | $10.36 | $10.36 | $10.36 | 6,177,700 |
| 2025-01-24 | $10.54 | $10.67 | $10.36 | $10.63 | $10.63 | 5,037,500 |
| 2025-01-23 | $10.78 | $10.88 | $10.53 | $10.54 | $10.54 | 6,462,260 |
| 2025-01-22 | $10.86 | $10.90 | $10.54 | $10.57 | $10.57 | 6,998,400 |
| 2025-01-21 | $11.09 | $11.16 | $10.71 | $10.86 | $10.86 | 7,672,100 |
| 2025-01-20 | $11.01 | $11.19 | $10.79 | $11.02 | $11.02 | 10,538,700 |
| 2025-01-17 | $11.14 | $11.23 | $10.71 | $10.84 | $10.84 | 12,638,490 |
| 2025-01-16 | $11.50 | $11.94 | $11.04 | $11.04 | $11.04 | 23,943,730 |
| 2025-01-15 | $10.20 | $11.23 | $10.01 | $11.23 | $11.23 | 20,074,690 |
| 2025-01-14 | $9.72 | $10.25 | $9.70 | $10.21 | $10.21 | 12,491,910 |
| 2025-01-13 | $10.11 | $10.42 | $9.82 | $9.82 | $9.82 | 13,487,600 |
| 2025-01-09 | $12.05 | $12.44 | $11.75 | $12.12 | $12.12 | 22,039,320 |
| 2025-01-08 | $11.71 | $13.13 | $11.68 | $12.56 | $12.56 | 34,221,350 |
| 2025-01-07 | $11.58 | $11.98 | $11.27 | $11.94 | $11.94 | 19,095,470 |
| 2025-01-06 | $11.14 | $11.93 | $11.08 | $11.90 | $11.90 | 20,935,500 |
| 2025-01-03 | $11.00 | $12.05 | $10.90 | $11.34 | $11.34 | 19,381,000 |
| 2025-01-02 | $10.73 | $11.10 | $10.70 | $10.95 | $10.95 | 11,940,300 |
| 2024-12-31 | $11.00 | $11.05 | $10.61 | $10.72 | $10.72 | 8,543,100 |
| 2024-12-30 | $10.75 | $11.11 | $10.60 | $10.94 | $10.94 | 10,082,700 |
| 2024-12-27 | $10.53 | $11.03 | $10.53 | $10.70 | $10.70 | 10,670,300 |
| 2024-12-26 | $10.13 | $11.13 | $10.12 | $10.69 | $10.69 | 14,471,300 |
| 2024-12-25 | $10.39 | $10.43 | $9.94 | $10.12 | $10.12 | 3,264,000 |
| 2024-12-24 | $10.45 | $10.67 | $10.22 | $10.43 | $10.43 | 3,447,900 |
| 2024-12-23 | $10.85 | $10.96 | $10.38 | $10.42 | $10.42 | 5,391,600 |
| 2024-12-20 | $10.56 | $10.95 | $10.55 | $10.81 | $10.81 | 4,237,700 |
| 2024-12-19 | $10.37 | $10.63 | $10.29 | $10.62 | $10.62 | 3,265,500 |
| 2024-12-18 | $10.63 | $10.72 | $10.37 | $10.48 | $10.48 | 3,325,000 |
| 2024-12-17 | $11.26 | $11.27 | $10.55 | $10.59 | $10.59 | 6,253,000 |
| 2024-12-16 | $11.00 | $11.50 | $10.99 | $11.07 | $11.07 | 7,646,520 |
| 2024-12-13 | $10.89 | $11.17 | $10.85 | $11.00 | $11.00 | 7,762,730 |
| 2024-12-12 | $10.83 | $10.93 | $10.70 | $10.89 | $10.89 | 3,873,400 |
| 2024-12-11 | $10.76 | $10.80 | $10.70 | $10.78 | $10.78 | 3,242,900 |
| 2024-12-10 | $11.03 | $11.16 | $10.68 | $10.75 | $10.75 | 4,978,420 |
| 2024-12-09 | $10.66 | $10.99 | $10.64 | $10.76 | $10.76 | 4,387,920 |
| 2024-12-06 | $10.59 | $10.68 | $10.47 | $10.66 | $10.66 | 3,880,720 |
| 2024-12-05 | $10.33 | $10.69 | $10.30 | $10.60 | $10.60 | 3,482,200 |
| 2024-12-04 | $10.72 | $10.77 | $10.48 | $10.57 | $10.57 | 4,158,200 |
| 2024-12-03 | $10.66 | $10.96 | $10.52 | $10.77 | $10.77 | 6,674,400 |
| 2024-12-02 | $10.60 | $10.72 | $10.51 | $10.66 | $10.66 | 4,997,200 |
| 2024-11-29 | $10.39 | $10.77 | $10.19 | $10.60 | $10.60 | 6,421,200 |
| 2024-11-28 | $10.42 | $10.78 | $10.41 | $10.49 | $10.49 | 4,766,600 |
| 2024-11-27 | $10.50 | $10.50 | $10.09 | $10.46 | $10.46 | 4,424,200 |
| 2024-11-26 | $10.60 | $10.76 | $10.47 | $10.53 | $10.53 | 4,925,900 |
| 2024-11-25 | $10.54 | $10.67 | $10.35 | $10.60 | $10.60 | 5,383,000 |
| 2024-11-22 | $10.53 | $11.00 | $10.40 | $10.44 | $10.44 | 10,599,930 |
| 2024-11-21 | $10.60 | $10.61 | $10.37 | $10.46 | $10.46 | 3,985,200 |
| 2024-11-20 | $10.06 | $10.59 | $9.97 | $10.43 | $10.43 | 6,233,700 |
| 2024-11-19 | $9.70 | $9.98 | $9.70 | $9.98 | $9.98 | 2,678,850 |
| 2024-11-18 | $9.99 | $10.08 | $9.66 | $9.72 | $9.72 | 3,483,590 |
| 2024-11-15 | $10.10 | $10.25 | $9.92 | $9.93 | $9.93 | 3,494,200 |
| 2024-11-14 | $10.42 | $10.48 | $10.05 | $10.10 | $10.10 | 3,840,200 |
| 2024-11-13 | $10.42 | $10.54 | $10.22 | $10.46 | $10.46 | 3,557,320 |
| 2024-11-12 | $10.51 | $10.69 | $10.33 | $10.42 | $10.42 | 5,354,700 |
| 2024-11-11 | $10.20 | $10.52 | $10.18 | $10.47 | $10.47 | 4,945,700 |
| 2024-11-08 | $10.34 | $10.44 | $10.16 | $10.27 | $10.27 | 5,284,920 |
| 2024-11-07 | $10.06 | $10.31 | $10.00 | $10.31 | $10.31 | 4,934,700 |
| 2024-11-06 | $10.10 | $10.15 | $9.96 | $10.08 | $10.08 | 4,535,950 |
| 2024-11-05 | $9.68 | $10.14 | $9.68 | $10.08 | $10.08 | 5,054,840 |
| 2024-11-04 | $9.49 | $9.78 | $9.48 | $9.72 | $9.72 | 3,232,450 |
| 2024-11-01 | $9.82 | $9.95 | $9.48 | $9.49 | $9.49 | 4,711,500 |
| 2024-10-31 | $9.71 | $9.93 | $9.66 | $9.89 | $9.89 | 4,807,100 |
| 2024-10-30 | $9.90 | $10.04 | $9.69 | $9.80 | $9.80 | 5,339,800 |
| 2024-10-29 | $10.37 | $10.45 | $10.03 | $10.03 | $10.03 | 4,664,300 |
| 2024-10-28 | $10.17 | $10.37 | $10.17 | $10.37 | $10.37 | 4,243,900 |
| 2024-10-25 | $9.81 | $10.15 | $9.81 | $10.15 | $10.15 | 5,043,300 |
| 2024-10-24 | $9.73 | $9.90 | $9.66 | $9.82 | $9.82 | 2,859,150 |
| 2024-10-23 | $9.69 | $9.88 | $9.63 | $9.75 | $9.75 | 4,747,170 |
| 2024-10-22 | $9.88 | $9.88 | $9.57 | $9.69 | $9.69 | 4,823,680 |
| 2024-10-21 | $9.42 | $9.74 | $9.40 | $9.70 | $9.70 | 6,447,020 |
| 2024-10-18 | $9.24 | $9.55 | $9.19 | $9.42 | $9.42 | 3,838,620 |
| 2024-10-17 | $9.40 | $9.49 | $9.22 | $9.24 | $9.24 | 2,868,700 |
| 2024-10-16 | $9.29 | $9.48 | $9.22 | $9.32 | $9.32 | 3,044,470 |
| 2024-10-15 | $9.48 | $9.64 | $9.36 | $9.36 | $9.36 | 3,305,000 |
| 2024-10-14 | $9.37 | $9.60 | $9.35 | $9.52 | $9.52 | 3,436,620 |
| 2024-10-11 | $9.70 | $9.79 | $9.29 | $9.37 | $9.37 | 3,752,200 |
| 2024-10-10 | $9.73 | $9.97 | $9.60 | $9.77 | $9.77 | 5,051,800 |
| 2024-10-09 | $10.68 | $10.68 | $9.65 | $9.65 | $9.65 | 7,010,600 |
| 2024-10-08 | $11.26 | $11.26 | $10.02 | $10.72 | $10.72 | 10,088,040 |
| 2024-09-30 | $9.74 | $10.33 | $9.47 | $10.24 | $10.24 | 12,726,200 |
| 2024-09-27 | $9.41 | $9.47 | $9.27 | $9.44 | $9.44 | 2,216,200 |
| 2024-09-26 | $8.83 | $9.20 | $8.83 | $9.20 | $9.20 | 1,803,000 |
| 2024-09-25 | $8.85 | $9.10 | $8.85 | $8.89 | $8.89 | 2,590,200 |
| 2024-09-24 | $8.46 | $8.82 | $8.46 | $8.81 | $8.81 | 2,491,800 |
| 2024-09-23 | $8.53 | $8.61 | $8.44 | $8.46 | $8.46 | 1,197,230 |
| 2024-09-20 | $8.66 | $8.66 | $8.50 | $8.53 | $8.53 | 1,261,500 |
| 2024-09-19 | $8.43 | $8.80 | $8.40 | $8.65 | $8.65 | 2,213,790 |
| 2024-09-18 | $8.68 | $8.68 | $8.28 | $8.36 | $8.36 | 2,334,800 |
| 2024-09-13 | $8.73 | $8.81 | $8.60 | $8.68 | $8.68 | 1,213,800 |
| 2024-09-12 | $8.89 | $9.03 | $8.76 | $8.78 | $8.78 | 1,311,200 |
| 2024-09-11 | $8.93 | $9.00 | $8.78 | $8.97 | $8.97 | 1,432,070 |
| 2024-09-10 | $8.83 | $9.00 | $8.69 | $8.84 | $8.84 | 1,406,600 |
| 2024-09-09 | $8.78 | $8.96 | $8.68 | $8.83 | $8.83 | 1,857,870 |
| 2024-09-06 | $9.17 | $9.17 | $8.85 | $8.85 | $8.85 | 1,750,400 |
| 2024-09-05 | $9.17 | $9.27 | $9.13 | $9.13 | $9.13 | 1,002,300 |
| 2024-09-04 | $9.14 | $9.23 | $9.05 | $9.13 | $9.13 | 1,176,800 |
| 2024-09-03 | $9.18 | $9.36 | $9.15 | $9.23 | $9.23 | 1,208,000 |
| 2024-09-02 | $9.48 | $9.48 | $9.20 | $9.21 | $9.21 | 1,835,200 |
| 2024-08-30 | $9.21 | $9.56 | $9.18 | $9.46 | $9.46 | 1,926,800 |
| 2024-08-29 | $9.08 | $9.27 | $9.05 | $9.21 | $9.21 | 1,917,100 |
| 2024-08-28 | $8.76 | $9.20 | $8.76 | $9.16 | $9.16 | 2,565,970 |
| 2024-08-27 | $9.04 | $9.10 | $8.83 | $8.90 | $8.90 | 1,236,200 |
| 2024-08-26 | $9.05 | $9.22 | $9.00 | $9.07 | $9.07 | 1,506,900 |
| 2024-08-23 | $9.17 | $9.17 | $8.92 | $8.98 | $8.98 | 1,302,200 |
| 2024-08-22 | $9.22 | $9.30 | $9.08 | $9.12 | $9.12 | 1,077,300 |
| 2024-08-21 | $9.06 | $9.30 | $9.01 | $9.22 | $9.22 | 1,363,900 |
| 2024-08-20 | $9.39 | $9.39 | $9.04 | $9.05 | $9.05 | 1,252,900 |
| 2024-08-19 | $9.49 | $9.57 | $9.36 | $9.37 | $9.37 | 939,100 |
| 2024-08-16 | $9.62 | $9.76 | $9.39 | $9.43 | $9.43 | 1,453,900 |
| 2024-08-15 | $9.65 | $9.80 | $9.52 | $9.62 | $9.62 | 1,660,990 |
| 2024-08-14 | $9.70 | $9.98 | $9.70 | $9.74 | $9.74 | 1,816,900 |
| 2024-08-13 | $9.55 | $9.76 | $9.43 | $9.70 | $9.70 | 2,051,700 |
| 2024-08-12 | $9.80 | $10.46 | $9.55 | $9.63 | $9.63 | 3,234,850 |
| 2024-08-09 | $9.70 | $10.02 | $9.60 | $9.75 | $9.75 | 1,960,400 |
| 2024-08-08 | $9.83 | $9.89 | $9.62 | $9.65 | $9.65 | 1,567,300 |
| 2024-08-07 | $9.90 | $10.02 | $9.85 | $9.88 | $9.88 | 1,173,000 |
| 2024-08-06 | $9.77 | $10.08 | $9.70 | $9.91 | $9.91 | 1,445,900 |
| 2024-08-05 | $10.16 | $10.16 | $9.67 | $9.68 | $9.68 | 2,270,950 |
| 2024-08-02 | $10.24 | $10.41 | $10.10 | $10.13 | $10.13 | 2,089,600 |
| 2024-08-01 | $10.19 | $10.38 | $10.19 | $10.26 | $10.26 | 1,582,200 |
| 2024-07-31 | $10.10 | $10.23 | $10.00 | $10.19 | $10.19 | 2,402,100 |
| 2024-07-30 | $9.99 | $10.24 | $9.80 | $10.09 | $10.09 | 2,343,000 |
| 2024-07-29 | $9.78 | $10.18 | $9.64 | $9.98 | $9.98 | 2,892,700 |
| 2024-07-26 | $9.38 | $9.85 | $9.38 | $9.78 | $9.78 | 1,870,200 |
| 2024-07-25 | $9.40 | $9.60 | $9.25 | $9.44 | $9.44 | 1,727,500 |
| 2024-07-24 | $9.47 | $9.53 | $9.33 | $9.36 | $9.36 | 1,554,200 |
| 2024-07-23 | $9.72 | $9.80 | $9.42 | $9.48 | $9.48 | 1,416,600 |
| 2024-07-22 | $9.70 | $9.97 | $9.66 | $9.75 | $9.75 | 1,535,000 |
| 2024-07-19 | $9.80 | $10.00 | $9.60 | $9.74 | $9.74 | 1,639,400 |
| 2024-07-18 | $9.85 | $9.85 | $9.50 | $9.75 | $9.75 | 2,723,800 |
| 2024-07-17 | $9.53 | $10.10 | $9.53 | $9.91 | $9.91 | 2,999,800 |
| 2024-07-16 | $9.37 | $9.60 | $9.37 | $9.53 | $9.53 | 1,440,580 |
| 2024-07-15 | $9.70 | $9.75 | $9.44 | $9.52 | $9.52 | 1,744,500 |
| 2024-07-12 | $9.59 | $9.85 | $9.57 | $9.70 | $9.70 | 2,444,300 |
| 2024-07-11 | $9.10 | $9.60 | $9.10 | $9.60 | $9.60 | 3,218,800 |
| 2024-07-10 | $9.29 | $9.44 | $8.95 | $9.05 | $9.05 | 3,315,420 |
| 2024-07-09 | $8.80 | $8.96 | $8.50 | $8.89 | $8.89 | 2,279,100 |
| 2024-07-08 | $9.09 | $9.11 | $8.71 | $8.80 | $8.80 | 2,121,890 |
| 2024-07-05 | $8.96 | $9.13 | $8.80 | $9.09 | $9.09 | 1,645,600 |
| 2024-07-04 | $9.28 | $9.36 | $8.88 | $8.94 | $8.94 | 2,008,400 |
| 2024-07-03 | $9.49 | $9.56 | $9.25 | $9.30 | $9.30 | 1,723,600 |
| 2024-07-02 | $9.59 | $9.63 | $9.47 | $9.49 | $9.49 | 1,224,400 |
| 2024-07-01 | $9.70 | $9.74 | $9.44 | $9.55 | $9.55 | 1,627,300 |
| 2024-06-28 | $9.83 | $9.99 | $9.51 | $9.54 | $9.54 | 1,793,400 |
| 2024-06-27 | $9.90 | $9.98 | $9.60 | $9.64 | $9.64 | 1,726,800 |
| 2024-06-26 | $9.50 | $9.89 | $9.39 | $9.83 | $9.83 | 1,381,100 |
| 2024-06-25 | $9.68 | $9.68 | $9.46 | $9.52 | $9.52 | 1,501,200 |
| 2024-06-24 | $9.79 | $9.90 | $9.38 | $9.50 | $9.50 | 2,067,500 |
| 2024-06-21 | $9.94 | $10.03 | $9.83 | $9.94 | $9.94 | 1,701,700 |
| 2024-06-20 | $10.32 | $10.49 | $9.99 | $9.99 | $9.99 | 1,839,700 |
| 2024-06-19 | $10.37 | $10.59 | $10.24 | $10.37 | $10.37 | 2,489,600 |
| 2024-06-18 | $10.13 | $10.41 | $10.03 | $10.40 | $10.40 | 1,855,200 |
| 2024-06-17 | $10.36 | $10.43 | $10.03 | $10.06 | $10.06 | 1,700,500 |
| 2024-06-14 | $10.41 | $10.47 | $10.23 | $10.33 | $10.33 | 1,656,800 |
| 2024-06-13 | $10.50 | $10.64 | $10.35 | $10.36 | $10.36 | 1,926,600 |
| 2024-06-12 | $10.23 | $10.61 | $10.03 | $10.53 | $10.53 | 2,525,650 |
| 2024-06-11 | $9.87 | $10.23 | $9.51 | $10.19 | $10.19 | 2,731,000 |
| 2024-06-07 | $9.73 | $10.13 | $9.64 | $9.87 | $9.87 | 3,659,000 |
| 2024-06-06 | $10.64 | $10.90 | $9.46 | $9.60 | $9.60 | 8,095,500 |
| 2024-06-05 | $9.67 | $10.69 | $9.67 | $10.51 | $10.51 | 6,709,200 |
| 2024-06-04 | $11.98 | $12.20 | $10.74 | $10.74 | $10.74 | 6,449,490 |
| 2024-06-03 | $11.98 | $12.05 | $11.81 | $11.93 | $11.93 | 1,589,300 |
| 2024-05-31 | $11.88 | $12.10 | $11.81 | $11.98 | $11.98 | 1,531,900 |
| 2024-05-30 | $12.13 | $12.30 | $11.94 | $11.98 | $11.98 | 1,869,100 |
| 2024-05-29 | $12.06 | $12.55 | $11.99 | $12.22 | $12.22 | 3,030,400 |
| 2024-05-28 | $12.16 | $12.32 | $12.05 | $12.16 | $12.16 | 1,356,500 |
| 2024-05-27 | $12.45 | $12.47 | $12.05 | $12.18 | $12.18 | 2,378,100 |
| 2024-05-24 | $12.49 | $12.78 | $12.45 | $12.50 | $12.50 | 2,219,100 |
| 2024-05-23 | $12.75 | $12.93 | $12.45 | $12.62 | $12.62 | 3,139,200 |
| 2024-05-22 | $12.64 | $12.68 | $12.42 | $12.60 | $12.60 | 2,606,100 |
| 2024-05-21 | $12.60 | $12.77 | $12.39 | $12.64 | $12.64 | 3,261,300 |
| 2024-05-20 | $12.09 | $12.83 | $12.09 | $12.64 | $12.64 | 5,987,900 |
| 2024-05-17 | $12.12 | $12.29 | $11.88 | $12.05 | $12.05 | 3,241,800 |
| 2024-05-16 | $12.07 | $12.90 | $11.99 | $12.28 | $12.28 | 4,161,010 |
| 2024-05-15 | $12.25 | $13.10 | $11.88 | $12.13 | $12.13 | 6,459,300 |
| 2024-05-14 | $12.91 | $13.41 | $12.25 | $12.25 | $12.25 | 13,725,400 |
| 2024-05-13 | $12.67 | $13.89 | $12.67 | $13.55 | $13.55 | 14,100,710 |
| 2024-05-10 | $12.69 | $12.87 | $12.53 | $12.63 | $12.63 | 1,544,900 |
| 2024-05-09 | $12.49 | $12.83 | $12.49 | $12.65 | $12.65 | 1,494,100 |
| 2024-05-08 | $12.95 | $12.97 | $12.45 | $12.50 | $12.50 | 2,280,300 |
| 2024-05-07 | $12.73 | $13.09 | $12.63 | $12.96 | $12.96 | 2,424,600 |
| 2024-05-06 | $12.76 | $12.81 | $12.39 | $12.72 | $12.72 | 3,031,560 |
| 2024-04-30 | $12.63 | $12.78 | $12.28 | $12.39 | $12.39 | 3,297,800 |
| 2024-04-29 | $12.40 | $12.73 | $12.32 | $12.63 | $12.63 | 2,667,400 |
| 2024-04-26 | $12.48 | $12.61 | $12.22 | $12.29 | $12.29 | 2,436,600 |
| 2024-04-25 | $12.12 | $12.55 | $12.00 | $12.45 | $12.45 | 2,928,700 |
| 2024-04-24 | $11.85 | $12.15 | $11.71 | $12.14 | $12.14 | 2,302,500 |
| 2024-04-23 | $11.32 | $12.16 | $11.32 | $11.85 | $11.85 | 2,694,400 |
| 2024-04-22 | $11.39 | $11.90 | $11.17 | $11.53 | $11.53 | 3,728,000 |
| 2024-04-19 | $11.25 | $11.45 | $11.09 | $11.34 | $11.34 | 1,772,100 |
| 2024-04-18 | $11.43 | $11.48 | $11.15 | $11.23 | $11.23 | 2,323,000 |
| 2024-04-17 | $11.32 | $11.85 | $11.24 | $11.43 | $11.43 | 4,659,800 |
| 2024-04-16 | $12.12 | $12.12 | $10.95 | $11.13 | $11.13 | 5,447,470 |
| 2024-04-15 | $12.33 | $12.33 | $11.21 | $12.15 | $12.15 | 5,623,000 |
| 2024-04-12 | $12.33 | $12.56 | $12.10 | $12.35 | $12.35 | 2,111,000 |
| 2024-04-11 | $12.32 | $12.56 | $12.21 | $12.21 | $12.21 | 2,367,500 |
| 2024-04-10 | $12.91 | $13.03 | $12.04 | $12.44 | $12.44 | 4,408,600 |
| 2024-04-09 | $12.70 | $12.96 | $12.66 | $12.90 | $12.90 | 2,222,320 |
| 2024-04-08 | $13.12 | $13.12 | $12.59 | $12.59 | $12.59 | 3,073,000 |
| 2024-04-03 | $13.18 | $13.28 | $12.91 | $13.13 | $13.13 | 3,403,550 |
| 2024-04-02 | $13.34 | $13.50 | $12.96 | $13.06 | $13.06 | 4,658,380 |
| 2024-04-01 | $12.59 | $13.34 | $12.51 | $13.24 | $13.24 | 6,966,250 |
| 2024-03-29 | $12.53 | $12.74 | $12.36 | $12.62 | $12.62 | 4,374,910 |
| 2024-03-28 | $11.86 | $13.10 | $11.85 | $12.53 | $12.53 | 7,668,010 |
| 2024-03-27 | $12.16 | $12.57 | $11.98 | $11.99 | $11.99 | 4,545,400 |
| 2024-03-26 | $11.78 | $12.18 | $11.68 | $12.16 | $12.16 | 4,526,400 |
| 2024-03-25 | $11.98 | $12.43 | $11.69 | $11.92 | $11.92 | 4,082,700 |
| 2024-03-22 | $12.14 | $12.14 | $11.88 | $12.00 | $12.00 | 3,170,700 |
| 2024-03-21 | $12.06 | $12.25 | $12.02 | $12.13 | $12.13 | 3,309,540 |
| 2024-03-20 | $11.97 | $12.08 | $11.93 | $12.04 | $12.04 | 1,827,240 |
| 2024-03-19 | $12.28 | $12.28 | $11.91 | $12.00 | $12.00 | 4,971,100 |
| 2024-03-18 | $11.97 | $12.30 | $11.86 | $12.10 | $12.10 | 3,957,000 |
| 2024-03-15 | $11.21 | $12.26 | $11.21 | $11.97 | $11.97 | 7,611,880 |
| 2024-03-14 | $11.53 | $11.71 | $11.12 | $11.30 | $11.30 | 3,444,200 |
| 2024-03-13 | $11.43 | $11.86 | $11.34 | $11.64 | $11.64 | 5,636,300 |
| 2024-03-12 | $11.15 | $11.33 | $11.04 | $11.28 | $11.28 | 3,048,930 |
| 2024-03-11 | $10.98 | $11.17 | $10.98 | $11.07 | $11.07 | 2,841,800 |
| 2024-03-08 | $10.80 | $11.19 | $10.80 | $10.96 | $10.96 | 4,127,800 |
| 2024-03-07 | $10.94 | $11.11 | $10.73 | $10.80 | $10.80 | 4,800,200 |
| 2024-03-06 | $10.98 | $11.14 | $10.67 | $10.83 | $10.83 | 6,371,100 |
| 2024-03-05 | $10.95 | $11.25 | $10.90 | $11.07 | $11.07 | 3,565,600 |
| 2024-03-04 | $11.20 | $11.25 | $10.81 | $11.11 | $11.11 | 4,526,200 |
| 2024-03-01 | $10.83 | $11.05 | $10.63 | $11.03 | $11.03 | 5,420,000 |
| 2024-02-29 | $10.53 | $10.99 | $10.30 | $10.85 | $10.85 | 5,814,100 |
| 2024-02-28 | $11.50 | $11.58 | $10.60 | $10.61 | $10.61 | 9,158,900 |
| 2024-02-27 | $10.12 | $11.24 | $10.12 | $11.24 | $11.24 | 5,700,690 |
| 2024-02-26 | $10.09 | $10.49 | $9.99 | $10.22 | $10.22 | 5,192,970 |
| 2024-02-23 | $9.70 | $10.18 | $9.54 | $10.08 | $10.08 | 4,846,400 |
| 2024-02-22 | $9.31 | $9.59 | $9.25 | $9.59 | $9.59 | 3,185,900 |
| 2024-02-21 | $8.96 | $9.67 | $8.91 | $9.34 | $9.34 | 4,710,970 |
| 2024-02-20 | $9.00 | $9.16 | $8.72 | $9.06 | $9.06 | 4,279,950 |
| 2024-02-19 | $8.42 | $9.02 | $8.42 | $9.00 | $9.00 | 6,609,500 |
| 2024-02-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2024-02-07 | $8.38 | $8.40 | $7.58 | $7.65 | $7.65 | 9,644,140 |
| 2024-02-06 | $8.12 | $8.90 | $8.07 | $8.42 | $8.42 | 10,462,400 |
| 2024-02-05 | $9.94 | $9.95 | $8.97 | $8.97 | $8.97 | 7,885,770 |
| 2024-02-02 | $11.23 | $11.23 | $9.95 | $9.97 | $9.97 | 9,888,300 |
| 2024-02-01 | $11.20 | $11.49 | $10.87 | $11.06 | $11.06 | 3,678,700 |
| 2024-01-31 | $11.89 | $12.26 | $11.11 | $11.22 | $11.22 | 5,020,900 |
| 2024-01-30 | $12.29 | $12.75 | $11.83 | $12.00 | $12.00 | 4,519,620 |
| 2024-01-29 | $13.46 | $13.70 | $12.20 | $12.28 | $12.28 | 6,927,500 |
| 2024-01-26 | $13.93 | $14.00 | $13.41 | $13.46 | $13.46 | 3,957,500 |
| 2024-01-25 | $13.70 | $14.18 | $13.64 | $13.93 | $13.93 | 5,619,470 |
| 2024-01-24 | $13.58 | $14.10 | $13.16 | $13.66 | $13.66 | 5,174,400 |
| 2024-01-23 | $12.54 | $13.71 | $12.54 | $13.59 | $13.59 | 8,344,300 |
| 2024-01-22 | $13.73 | $14.09 | $12.86 | $12.87 | $12.87 | 9,831,790 |
| 2024-01-19 | $14.93 | $14.93 | $14.10 | $14.29 | $14.29 | 8,084,020 |
| 2024-01-18 | $14.24 | $14.95 | $14.11 | $14.94 | $14.94 | 12,349,270 |
| 2024-01-17 | $14.00 | $14.77 | $14.00 | $14.40 | $14.40 | 12,078,700 |
| 2024-01-16 | $14.29 | $14.37 | $13.72 | $14.15 | $14.15 | 6,476,520 |
| 2024-01-15 | $13.60 | $14.35 | $13.51 | $13.99 | $13.99 | 14,953,000 |
| 2024-01-12 | $13.92 | $15.38 | $13.77 | $14.22 | $14.22 | 19,216,470 |
| 2024-01-11 | $13.65 | $14.38 | $13.38 | $13.98 | $13.98 | 5,453,800 |
| 2024-01-10 | $13.65 | $13.96 | $13.34 | $13.65 | $13.65 | 4,057,700 |
| 2024-01-09 | $13.31 | $13.80 | $13.27 | $13.71 | $13.71 | 4,794,200 |
| 2024-01-08 | $14.10 | $14.10 | $13.30 | $13.38 | $13.38 | 7,560,700 |
| 2024-01-05 | $14.33 | $14.44 | $13.83 | $14.15 | $14.15 | 8,993,890 |
| 2024-01-04 | $13.82 | $14.50 | $13.70 | $14.50 | $14.50 | 10,360,030 |
| 2024-01-03 | $14.14 | $14.30 | $13.61 | $13.83 | $13.83 | 10,144,780 |
| 2024-01-02 | $14.50 | $14.54 | $14.06 | $14.31 | $14.31 | 8,750,880 |
| 2024-01-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2023-12-29 | $13.89 | $15.10 | $13.78 | $14.53 | $14.53 | 14,376,960 |
| 2023-12-28 | $13.30 | $14.30 | $13.26 | $14.00 | $14.00 | 12,948,470 |
| 2023-12-27 | $13.36 | $13.73 | $13.11 | $13.49 | $13.49 | 11,566,140 |
| 2023-12-26 | $12.85 | $13.98 | $12.71 | $13.80 | $13.80 | 17,375,170 |
| 2023-12-25 | $12.44 | $13.48 | $12.33 | $12.95 | $12.95 | 13,114,450 |
| 2023-12-22 | $12.63 | $13.06 | $12.39 | $12.52 | $12.52 | 10,699,490 |
| 2023-12-21 | $12.21 | $12.64 | $12.00 | $12.62 | $12.62 | 8,017,660 |
| 2023-12-20 | $12.18 | $12.39 | $12.10 | $12.25 | $12.25 | 5,048,520 |
| 2023-12-19 | $12.00 | $12.25 | $11.90 | $12.13 | $12.13 | 3,514,570 |
| 2023-12-18 | $12.05 | $12.24 | $11.87 | $12.03 | $12.03 | 4,239,400 |
| 2023-12-15 | $12.41 | $12.48 | $12.12 | $12.14 | $12.14 | 4,833,920 |
| 2023-12-14 | $12.16 | $12.56 | $12.15 | $12.41 | $12.41 | 5,858,960 |
| 2023-12-13 | $12.25 | $12.36 | $12.04 | $12.22 | $12.22 | 4,694,870 |
| 2023-12-12 | $12.15 | $12.32 | $12.00 | $12.27 | $12.27 | 6,398,770 |
| 2023-12-11 | $11.90 | $12.15 | $11.62 | $12.14 | $12.14 | 7,049,860 |
| 2023-12-08 | $11.81 | $12.05 | $11.80 | $11.90 | $11.90 | 4,822,100 |
| 2023-12-07 | $11.76 | $11.91 | $11.71 | $11.81 | $11.81 | 3,598,630 |
| 2023-12-06 | $11.72 | $11.98 | $11.66 | $11.80 | $11.80 | 3,081,500 |
| 2023-12-05 | $11.88 | $12.10 | $11.74 | $11.75 | $11.75 | 4,476,000 |
| 2023-12-04 | $11.98 | $12.04 | $11.86 | $11.89 | $11.89 | 3,997,110 |
| 2023-12-01 | $11.85 | $12.06 | $11.72 | $12.00 | $12.00 | 5,090,780 |
| 2023-11-30 | $11.80 | $11.99 | $11.76 | $11.88 | $11.88 | 4,085,300 |
| 2023-11-29 | $11.86 | $12.00 | $11.77 | $11.93 | $11.93 | 4,191,500 |
| 2023-11-28 | $11.65 | $11.88 | $11.62 | $11.88 | $11.88 | 4,216,140 |
| 2023-11-27 | $11.68 | $11.85 | $11.60 | $11.64 | $11.64 | 3,407,570 |
| 2023-11-24 | $11.92 | $11.96 | $11.65 | $11.74 | $11.74 | 3,640,800 |
| 2023-11-23 | $11.81 | $11.93 | $11.72 | $11.91 | $11.91 | 4,302,750 |
| 2023-11-22 | $12.04 | $12.10 | $11.78 | $11.80 | $11.80 | 4,701,200 |
| 2023-11-21 | $12.36 | $12.36 | $11.95 | $11.99 | $11.99 | 8,819,000 |
| 2023-11-20 | $12.24 | $12.37 | $12.10 | $12.33 | $12.33 | 9,625,070 |
| 2023-11-17 | $12.07 | $12.35 | $11.89 | $12.22 | $12.22 | 13,221,230 |
| 2023-11-16 | $12.80 | $13.18 | $11.92 | $12.19 | $12.19 | 24,012,390 |
| 2023-11-15 | $11.25 | $12.32 | $11.21 | $12.32 | $12.32 | 4,853,190 |
| 2023-11-14 | $11.19 | $11.27 | $11.12 | $11.20 | $11.20 | 1,952,130 |
| 2023-11-13 | $11.05 | $11.17 | $10.98 | $11.17 | $11.17 | 2,644,810 |
| 2023-11-10 | $10.97 | $11.06 | $10.81 | $10.99 | $10.99 | 2,148,960 |
| 2023-11-09 | $11.05 | $11.23 | $10.97 | $11.01 | $11.01 | 2,453,550 |
| 2023-11-08 | $11.06 | $11.10 | $10.92 | $11.01 | $11.01 | 2,096,160 |
| 2023-11-07 | $11.14 | $11.28 | $10.99 | $11.08 | $11.08 | 2,517,580 |
| 2023-11-06 | $11.07 | $11.33 | $11.01 | $11.19 | $11.19 | 2,484,600 |
| 2023-11-03 | $10.71 | $11.04 | $10.70 | $10.88 | $10.88 | 2,438,000 |
| 2023-11-02 | $10.84 | $10.96 | $10.66 | $10.67 | $10.67 | 1,996,870 |
| 2023-11-01 | $11.09 | $11.12 | $10.74 | $10.88 | $10.88 | 3,317,140 |
| 2023-10-31 | $11.35 | $11.42 | $11.00 | $11.05 | $11.05 | 3,170,900 |
| 2023-10-30 | $11.12 | $11.36 | $11.12 | $11.30 | $11.30 | 2,064,800 |
| 2023-10-27 | $10.87 | $11.28 | $10.80 | $11.25 | $11.25 | 2,539,600 |
| 2023-10-26 | $10.73 | $10.92 | $10.64 | $10.87 | $10.87 | 2,602,540 |
| 2023-10-25 | $10.55 | $10.87 | $10.50 | $10.75 | $10.75 | 2,866,280 |
| 2023-10-24 | $10.27 | $10.52 | $10.17 | $10.44 | $10.44 | 2,732,670 |
| 2023-10-23 | $10.54 | $10.58 | $10.12 | $10.23 | $10.23 | 1,891,100 |
| 2023-10-20 | $10.53 | $10.79 | $10.48 | $10.52 | $10.52 | 1,520,530 |
| 2023-10-19 | $10.53 | $10.72 | $10.44 | $10.60 | $10.60 | 2,251,300 |
| 2023-10-18 | $10.72 | $10.74 | $10.52 | $10.53 | $10.53 | 1,722,200 |
| 2023-10-17 | $10.76 | $10.82 | $10.65 | $10.72 | $10.72 | 1,530,000 |
| 2023-10-16 | $10.85 | $10.97 | $10.64 | $10.71 | $10.71 | 1,981,500 |
| 2023-10-13 | $11.11 | $11.11 | $10.87 | $10.88 | $10.88 | 1,968,800 |
| 2023-10-12 | $10.96 | $11.11 | $10.81 | $11.09 | $11.09 | 2,278,900 |
| 2023-10-11 | $11.00 | $11.05 | $10.86 | $10.92 | $10.92 | 2,336,900 |
| 2023-10-10 | $11.23 | $11.23 | $10.93 | $11.00 | $11.00 | 2,156,690 |
| 2023-10-09 | $11.26 | $11.41 | $10.97 | $11.05 | $11.05 | 2,491,100 |
| 2023-09-28 | $11.00 | $11.25 | $10.93 | $11.20 | $11.20 | 2,207,500 |
| 2023-09-27 | $10.82 | $11.03 | $10.71 | $10.96 | $10.96 | 3,424,800 |
| 2023-09-26 | $11.10 | $11.13 | $10.80 | $10.84 | $10.84 | 2,832,400 |
| 2023-09-25 | $11.41 | $11.44 | $11.12 | $11.13 | $11.13 | 1,390,600 |
| 2023-09-22 | $11.26 | $11.41 | $11.11 | $11.38 | $11.38 | 1,950,300 |
| 2023-09-21 | $11.44 | $11.55 | $11.23 | $11.27 | $11.27 | 2,045,400 |
| 2023-09-20 | $11.57 | $11.68 | $11.38 | $11.42 | $11.42 | 2,509,300 |
| 2023-09-19 | $11.35 | $11.67 | $11.34 | $11.55 | $11.55 | 3,958,000 |
| 2023-09-18 | $11.20 | $11.43 | $11.03 | $11.37 | $11.37 | 3,001,380 |
| 2023-09-15 | $11.21 | $11.23 | $11.01 | $11.19 | $11.19 | 2,111,100 |
| 2023-09-14 | $11.22 | $11.22 | $11.05 | $11.10 | $11.10 | 2,193,000 |
| 2023-09-13 | $11.32 | $11.37 | $11.10 | $11.17 | $11.17 | 2,190,000 |
| 2023-09-12 | $11.27 | $11.37 | $11.16 | $11.33 | $11.33 | 2,819,600 |
| 2023-09-11 | $11.17 | $11.31 | $11.06 | $11.27 | $11.27 | 2,350,100 |
| 2023-09-08 | $11.16 | $11.25 | $11.10 | $11.18 | $11.18 | 2,751,770 |
| 2023-09-07 | $11.52 | $11.52 | $11.14 | $11.14 | $11.14 | 3,949,590 |
| 2023-09-06 | $11.35 | $11.53 | $11.28 | $11.47 | $11.47 | 3,847,600 |
| 2023-09-05 | $11.48 | $11.49 | $11.27 | $11.45 | $11.45 | 4,672,700 |
| 2023-09-04 | $11.52 | $11.58 | $11.25 | $11.51 | $11.51 | 6,513,100 |
| 2023-09-01 | $11.62 | $11.74 | $11.31 | $11.51 | $11.51 | 8,279,330 |
| 2023-08-31 | $12.51 | $12.79 | $11.55 | $11.59 | $11.59 | 17,382,000 |
| 2023-08-30 | $11.35 | $12.00 | $11.24 | $12.00 | $12.00 | 4,330,400 |
| 2023-08-29 | $10.46 | $10.93 | $10.38 | $10.91 | $10.91 | 2,638,200 |
| 2023-08-28 | $11.40 | $11.40 | $10.41 | $10.49 | $10.49 | 3,154,870 |
| 2023-08-25 | $10.63 | $10.78 | $10.46 | $10.46 | $10.46 | 1,746,870 |
| 2023-08-24 | $10.70 | $10.77 | $10.46 | $10.57 | $10.57 | 1,977,470 |
| 2023-08-23 | $10.91 | $10.91 | $10.62 | $10.66 | $10.66 | 1,761,900 |
| 2023-08-22 | $11.00 | $11.18 | $10.69 | $10.90 | $10.90 | 2,738,400 |
| 2023-08-21 | $11.06 | $11.18 | $10.99 | $11.01 | $11.01 | 1,582,900 |
| 2023-08-18 | $11.20 | $11.25 | $11.01 | $11.02 | $11.02 | 1,674,280 |
| 2023-08-17 | $11.09 | $11.21 | $10.89 | $11.20 | $11.20 | 1,922,780 |
| 2023-08-16 | $11.15 | $11.22 | $10.91 | $11.02 | $11.02 | 1,559,930 |
| 2023-08-15 | $11.16 | $11.32 | $10.96 | $11.02 | $11.02 | 1,525,300 |
| 2023-08-14 | $11.00 | $11.23 | $10.98 | $11.15 | $11.15 | 2,394,900 |
| 2023-08-11 | $11.44 | $11.49 | $11.16 | $11.17 | $11.17 | 1,639,700 |
| 2023-08-10 | $11.42 | $11.50 | $11.36 | $11.44 | $11.44 | 1,243,300 |
| 2023-08-09 | $11.55 | $11.55 | $11.35 | $11.40 | $11.40 | 1,558,400 |
| 2023-08-08 | $11.62 | $11.75 | $11.43 | $11.50 | $11.50 | 1,416,700 |
| 2023-08-07 | $12.02 | $12.15 | $11.63 | $11.66 | $11.66 | 2,602,500 |
| 2023-08-04 | $12.25 | $12.25 | $12.02 | $12.03 | $12.03 | 1,923,600 |
| 2023-08-03 | $12.26 | $12.33 | $12.03 | $12.12 | $12.12 | 1,392,600 |
| 2023-08-02 | $12.26 | $12.38 | $12.22 | $12.28 | $12.28 | 1,094,800 |
| 2023-08-01 | $12.47 | $12.47 | $12.22 | $12.33 | $12.33 | 1,934,000 |
| 2023-07-31 | $12.19 | $12.45 | $12.06 | $12.43 | $12.43 | 2,861,100 |
| 2023-07-28 | $11.94 | $12.10 | $11.80 | $12.05 | $12.05 | 2,052,230 |
| 2023-07-27 | $12.12 | $12.16 | $11.90 | $11.95 | $11.95 | 1,726,700 |
| 2023-07-26 | $12.10 | $12.18 | $12.04 | $12.09 | $12.09 | 1,730,800 |
| 2023-07-25 | $11.95 | $12.15 | $11.91 | $12.10 | $12.10 | 2,298,000 |
| 2023-07-24 | $11.98 | $12.10 | $11.85 | $11.91 | $11.91 | 1,920,700 |
| 2023-07-21 | $11.90 | $12.03 | $11.80 | $11.92 | $11.92 | 1,628,900 |
| 2023-07-20 | $12.01 | $12.10 | $11.83 | $11.90 | $11.90 | 2,098,800 |
| 2023-07-19 | $12.00 | $12.12 | $11.86 | $11.96 | $11.96 | 2,728,000 |
| 2023-07-18 | $11.96 | $12.10 | $11.96 | $11.99 | $11.99 | 1,498,640 |
| 2023-07-17 | $12.00 | $12.04 | $11.88 | $12.01 | $12.01 | 1,663,700 |
| 2023-07-14 | $12.11 | $12.17 | $11.97 | $12.00 | $12.00 | 1,529,360 |
| 2023-07-13 | $12.22 | $12.33 | $12.09 | $12.11 | $12.11 | 2,006,270 |
| 2023-07-12 | $12.17 | $12.56 | $12.01 | $12.13 | $12.13 | 3,488,600 |
| 2023-07-11 | $12.00 | $12.20 | $11.92 | $12.17 | $12.17 | 2,199,900 |
| 2023-07-10 | $12.00 | $12.18 | $11.82 | $11.92 | $11.92 | 3,615,500 |
| 2023-07-07 | $12.00 | $12.05 | $11.85 | $11.93 | $11.93 | 1,984,900 |
| 2023-07-06 | $12.00 | $12.05 | $11.84 | $11.97 | $11.97 | 1,839,600 |
| 2023-07-05 | $12.06 | $12.15 | $11.91 | $11.94 | $11.94 | 2,234,900 |
| 2023-07-04 | $12.03 | $12.14 | $11.97 | $12.03 | $12.03 | 1,786,500 |
| 2023-07-03 | $12.04 | $12.22 | $11.95 | $12.04 | $12.04 | 2,884,800 |
| 2023-06-30 | $11.49 | $12.14 | $11.46 | $11.98 | $11.98 | 4,595,750 |
| 2023-06-29 | $10.99 | $11.66 | $10.95 | $11.49 | $11.49 | 4,402,400 |
| 2023-06-28 | $11.30 | $11.40 | $11.09 | $11.29 | $11.29 | 3,752,700 |
| 2023-06-27 | $10.82 | $11.23 | $10.79 | $11.20 | $11.20 | 4,256,100 |
| 2023-06-26 | $10.80 | $11.04 | $10.76 | $10.78 | $10.78 | 2,962,000 |
| 2023-06-21 | $11.21 | $11.36 | $10.97 | $10.98 | $10.98 | 3,546,300 |
| 2023-06-20 | $11.38 | $11.40 | $11.10 | $11.21 | $11.21 | 4,236,600 |
| 2023-06-19 | $11.69 | $11.83 | $11.44 | $11.48 | $11.48 | 3,312,500 |
| 2023-06-16 | $11.65 | $11.92 | $11.57 | $11.75 | $11.75 | 5,095,840 |
| 2023-06-15 | $12.38 | $12.67 | $11.66 | $11.70 | $11.70 | 8,041,490 |
| 2023-06-14 | $12.00 | $12.22 | $11.86 | $12.05 | $12.05 | 3,251,790 |
| 2023-06-13 | $12.05 | $12.14 | $11.84 | $12.00 | $12.00 | 2,769,000 |
| 2023-06-12 | $12.14 | $12.16 | $11.90 | $12.07 | $12.07 | 3,000,080 |
| 2023-06-09 | $12.38 | $12.45 | $12.04 | $12.14 | $12.14 | 1,278,300 |
| 2023-06-08 | $12.62 | $12.79 | $12.35 | $12.36 | $12.36 | 1,634,500 |
| 2023-06-07 | $12.84 | $12.99 | $12.65 | $12.67 | $12.67 | 1,398,400 |
| 2023-06-06 | $13.29 | $13.29 | $12.90 | $12.93 | $12.93 | 1,202,300 |
| 2023-06-05 | $13.46 | $13.47 | $13.20 | $13.22 | $13.22 | 954,500 |
| 2023-06-02 | $13.06 | $13.47 | $13.06 | $13.45 | $13.45 | 1,476,050 |
| 2023-06-01 | $13.07 | $13.15 | $12.87 | $13.06 | $13.06 | 960,700 |
| 2023-05-31 | $13.43 | $13.43 | $13.01 | $13.04 | $13.04 | 1,191,900 |
| 2023-05-30 | $13.33 | $13.33 | $13.10 | $13.22 | $13.22 | 1,023,600 |
| 2023-05-29 | $13.53 | $13.53 | $13.14 | $13.19 | $13.19 | 1,339,900 |
| 2023-05-26 | $13.59 | $13.64 | $13.20 | $13.41 | $13.41 | 999,200 |
| 2023-05-25 | $13.49 | $13.62 | $13.34 | $13.50 | $13.50 | 1,083,700 |
| 2023-05-24 | $13.61 | $13.72 | $13.35 | $13.45 | $13.45 | 1,001,300 |
| 2023-05-23 | $13.68 | $13.87 | $13.55 | $13.61 | $13.61 | 1,377,100 |
| 2023-05-22 | $13.44 | $13.74 | $13.33 | $13.68 | $13.68 | 1,669,600 |
| 2023-05-19 | $13.47 | $13.47 | $13.30 | $13.44 | $13.44 | 821,900 |
| 2023-05-18 | $13.46 | $13.75 | $13.29 | $13.41 | $13.41 | 1,527,600 |
| 2023-05-17 | $12.81 | $13.42 | $12.81 | $13.38 | $13.38 | 2,120,000 |
| 2023-05-16 | $13.10 | $13.18 | $12.88 | $12.93 | $12.93 | 1,206,000 |
| 2023-05-15 | $12.80 | $13.11 | $12.80 | $13.07 | $13.07 | 1,060,000 |
| 2023-05-12 | $13.18 | $13.30 | $13.04 | $13.05 | $13.05 | 1,110,900 |
| 2023-05-11 | $13.18 | $13.28 | $13.06 | $13.18 | $13.18 | 1,208,400 |
| 2023-05-10 | $12.91 | $13.26 | $12.78 | $13.13 | $13.13 | 1,433,300 |
| 2023-05-09 | $13.10 | $13.16 | $12.90 | $12.91 | $12.91 | 1,534,260 |
| 2023-05-08 | $13.29 | $13.66 | $13.08 | $13.10 | $13.10 | 1,991,200 |
| 2023-05-05 | $13.38 | $13.46 | $13.00 | $13.16 | $13.16 | 1,762,300 |
| 2023-05-04 | $13.52 | $13.76 | $13.27 | $13.30 | $13.30 | 1,858,600 |
| 2023-05-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-05-02 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2023-04-28 | $12.85 | $13.55 | $12.78 | $13.52 | $13.52 | 2,787,260 |
| 2023-04-27 | $12.93 | $13.09 | $12.76 | $12.78 | $12.78 | 1,937,900 |
| 2023-04-26 | $12.92 | $13.18 | $12.72 | $12.94 | $12.94 | 3,098,400 |
| 2023-04-25 | $13.65 | $13.75 | $12.65 | $12.92 | $12.92 | 3,176,700 |
| 2023-04-24 | $13.90 | $14.04 | $13.60 | $13.66 | $13.66 | 1,817,030 |
| 2023-04-21 | $14.35 | $14.45 | $13.90 | $14.00 | $14.00 | 2,178,180 |
| 2023-04-20 | $14.66 | $14.66 | $14.20 | $14.36 | $14.36 | 2,204,500 |
| 2023-04-19 | $15.25 | $15.25 | $14.45 | $14.64 | $14.64 | 3,765,500 |
| 2023-04-18 | $15.47 | $15.47 | $15.13 | $15.30 | $15.30 | 1,412,800 |
| 2023-04-17 | $15.59 | $15.73 | $15.31 | $15.38 | $15.38 | 1,628,500 |
| 2023-04-14 | $15.46 | $15.63 | $15.27 | $15.61 | $15.61 | 2,101,600 |
| 2023-04-13 | $15.65 | $15.65 | $15.35 | $15.48 | $15.48 | 2,688,600 |
| 2023-04-12 | $15.78 | $15.91 | $15.56 | $15.64 | $15.64 | 2,312,690 |
| 2023-04-11 | $15.65 | $15.99 | $15.59 | $15.76 | $15.76 | 3,765,920 |
| 2023-04-10 | $15.71 | $16.46 | $15.63 | $16.17 | $16.17 | 6,011,600 |
| 2023-04-07 | $16.34 | $16.67 | $15.53 | $15.82 | $15.82 | 8,522,550 |
| 2023-04-06 | $13.98 | $15.39 | $13.98 | $15.39 | $15.39 | 3,759,460 |
| 2023-04-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2023-04-04 | $14.42 | $14.42 | $13.95 | $13.99 | $13.99 | 2,657,600 |
| 2023-04-03 | $14.57 | $14.82 | $14.40 | $14.50 | $14.50 | 2,954,000 |
| 2023-03-31 | $14.50 | $14.60 | $14.22 | $14.51 | $14.51 | 2,731,000 |
| 2023-03-30 | $14.96 | $15.18 | $14.48 | $14.52 | $14.52 | 3,247,700 |
| 2023-03-29 | $15.55 | $15.78 | $14.86 | $14.91 | $14.91 | 2,496,400 |
| 2023-03-28 | $15.90 | $15.93 | $15.57 | $15.58 | $15.58 | 1,151,140 |
| 2023-03-27 | $15.65 | $15.93 | $15.60 | $15.90 | $15.90 | 1,187,640 |
| 2023-03-24 | $15.72 | $15.85 | $15.61 | $15.65 | $15.65 | 828,060 |
| 2023-03-23 | $15.86 | $15.92 | $15.69 | $15.71 | $15.71 | 975,900 |
| 2023-03-22 | $15.86 | $16.19 | $15.76 | $15.85 | $15.85 | 1,074,300 |
| 2023-03-21 | $15.68 | $15.76 | $15.47 | $15.76 | $15.76 | 987,800 |
| 2023-03-20 | $15.90 | $15.90 | $15.48 | $15.60 | $15.60 | 1,323,000 |
| 2023-03-17 | $15.91 | $16.25 | $15.83 | $15.88 | $15.88 | 1,495,300 |
| 2023-03-16 | $16.24 | $16.40 | $15.81 | $15.84 | $15.84 | 1,492,700 |
| 2023-03-15 | $16.24 | $16.41 | $16.00 | $16.34 | $16.34 | 1,192,600 |
| 2023-03-14 | $16.23 | $16.37 | $15.77 | $16.06 | $16.06 | 1,324,900 |
| 2023-03-13 | $16.49 | $16.68 | $16.18 | $16.22 | $16.22 | 1,141,300 |
| 2023-03-10 | $16.82 | $17.04 | $16.49 | $16.51 | $16.51 | 1,363,000 |
| 2023-03-09 | $16.80 | $16.97 | $16.40 | $16.70 | $16.70 | 2,136,200 |
| 2023-03-08 | $17.00 | $17.17 | $16.75 | $16.82 | $16.82 | 1,218,000 |
| 2023-03-07 | $17.58 | $17.58 | $17.12 | $17.16 | $17.16 | 989,800 |
| 2023-03-06 | $17.40 | $17.70 | $17.33 | $17.47 | $17.47 | 1,525,800 |
| 2023-03-03 | $17.23 | $17.39 | $17.15 | $17.38 | $17.38 | 733,800 |
| 2023-03-02 | $17.15 | $17.34 | $17.15 | $17.23 | $17.23 | 1,035,600 |
| 2023-03-01 | $17.12 | $17.26 | $17.12 | $17.21 | $17.21 | 646,900 |
| 2023-02-28 | $17.20 | $17.20 | $16.94 | $17.17 | $17.17 | 887,200 |
| 2023-02-27 | $17.25 | $17.28 | $17.04 | $17.11 | $17.11 | 809,600 |
| 2023-02-24 | $17.26 | $17.46 | $17.13 | $17.28 | $17.28 | 1,123,600 |
| 2023-02-23 | $17.31 | $17.40 | $17.04 | $17.20 | $17.20 | 1,153,500 |
| 2023-02-22 | $17.29 | $17.54 | $17.21 | $17.34 | $17.34 | 1,249,200 |
| 2023-02-21 | $17.45 | $17.45 | $17.14 | $17.30 | $17.30 | 1,575,800 |
| 2023-02-20 | $17.68 | $17.72 | $17.33 | $17.37 | $17.37 | 1,529,900 |
| 2023-02-17 | $17.72 | $17.92 | $17.40 | $17.62 | $17.62 | 1,540,700 |
| 2023-02-16 | $18.58 | $18.58 | $17.59 | $17.72 | $17.72 | 1,960,560 |
| 2023-02-15 | $18.75 | $18.78 | $18.25 | $18.33 | $18.33 | 1,943,600 |
| 2023-02-14 | $18.81 | $18.94 | $18.74 | $18.79 | $18.79 | 912,500 |
| 2023-02-13 | $18.74 | $18.90 | $18.72 | $18.81 | $18.81 | 864,400 |
| 2023-02-10 | $18.86 | $18.98 | $18.75 | $18.78 | $18.78 | 948,000 |
| 2023-02-09 | $18.80 | $18.88 | $18.61 | $18.86 | $18.86 | 968,000 |
| 2023-02-08 | $19.00 | $19.04 | $18.73 | $18.80 | $18.80 | 1,204,700 |
| 2023-02-07 | $18.94 | $19.06 | $18.83 | $18.91 | $18.91 | 853,400 |
| 2023-02-06 | $18.81 | $19.05 | $18.70 | $18.82 | $18.82 | 1,241,060 |
| 2023-02-03 | $19.05 | $19.08 | $18.70 | $18.86 | $18.86 | 1,437,360 |
| 2023-02-02 | $19.09 | $19.23 | $18.97 | $19.03 | $19.03 | 1,470,340 |
| 2023-02-01 | $19.06 | $19.17 | $18.84 | $19.08 | $19.08 | 1,397,300 |
| 2023-01-31 | $18.99 | $19.86 | $18.80 | $18.95 | $18.95 | 3,829,740 |
| 2023-01-30 | $18.19 | $19.47 | $18.18 | $19.38 | $19.38 | 3,287,440 |
| 2023-01-20 | $17.79 | $18.19 | $17.72 | $18.09 | $18.09 | 1,255,000 |
| 2023-01-19 | $18.15 | $18.15 | $17.69 | $17.81 | $17.81 | 1,043,300 |
| 2023-01-18 | $17.97 | $18.23 | $17.90 | $17.91 | $17.91 | 1,289,000 |
| 2023-01-17 | $18.59 | $18.59 | $17.90 | $18.00 | $18.00 | 1,217,800 |
| 2023-01-16 | $18.16 | $18.49 | $18.16 | $18.32 | $18.32 | 1,401,500 |
| 2023-01-13 | $18.15 | $18.44 | $18.11 | $18.21 | $18.21 | 833,400 |
| 2023-01-12 | $18.11 | $18.40 | $18.03 | $18.15 | $18.15 | 892,000 |
| 2023-01-11 | $18.30 | $18.44 | $17.93 | $18.26 | $18.26 | 1,140,800 |
| 2023-01-10 | $18.25 | $18.34 | $18.06 | $18.34 | $18.34 | 1,113,600 |
| 2023-01-09 | $18.28 | $18.59 | $18.07 | $18.20 | $18.20 | 1,576,900 |
| 2023-01-06 | $17.80 | $18.40 | $17.53 | $18.27 | $18.27 | 2,352,400 |
| 2023-01-05 | $17.84 | $17.84 | $17.57 | $17.73 | $17.73 | 1,135,100 |
| 2023-01-04 | $17.68 | $17.83 | $17.53 | $17.66 | $17.66 | 1,029,900 |
| 2023-01-03 | $17.10 | $17.81 | $17.02 | $17.64 | $17.64 | 1,751,600 |
| 2023-01-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-12-30 | $17.11 | $17.11 | $16.64 | $17.10 | $17.10 | 1,212,800 |
| 2022-12-29 | $17.02 | $17.27 | $16.77 | $16.78 | $16.78 | 1,574,400 |
| 2022-12-28 | $17.34 | $17.50 | $16.94 | $17.02 | $17.02 | 1,150,700 |
| 2022-12-27 | $17.07 | $17.63 | $17.00 | $17.23 | $17.23 | 1,735,100 |
| 2022-12-26 | $16.06 | $17.28 | $15.88 | $16.98 | $16.98 | 2,266,150 |
| 2022-12-23 | $15.90 | $16.18 | $15.70 | $15.96 | $15.96 | 1,234,400 |
| 2022-12-22 | $16.68 | $16.68 | $15.85 | $15.90 | $15.90 | 1,749,600 |
| 2022-12-21 | $17.03 | $17.34 | $16.30 | $16.49 | $16.49 | 1,628,100 |
| 2022-12-20 | $17.25 | $17.34 | $16.88 | $17.12 | $17.12 | 839,800 |
| 2022-12-19 | $17.63 | $17.64 | $17.05 | $17.11 | $17.11 | 1,466,700 |
| 2022-12-16 | $17.73 | $17.73 | $17.41 | $17.48 | $17.48 | 1,026,970 |
| 2022-12-15 | $17.60 | $17.73 | $17.28 | $17.65 | $17.65 | 850,500 |
| 2022-12-14 | $17.86 | $18.06 | $17.58 | $17.64 | $17.64 | 1,127,300 |
| 2022-12-13 | $17.65 | $17.98 | $17.45 | $17.80 | $17.80 | 1,429,100 |
| 2022-12-12 | $17.80 | $17.80 | $17.42 | $17.65 | $17.65 | 1,203,800 |
| 2022-12-09 | $18.03 | $18.12 | $17.63 | $17.71 | $17.71 | 1,840,700 |
| 2022-12-08 | $18.00 | $18.25 | $17.81 | $18.03 | $18.03 | 1,715,800 |
| 2022-12-07 | $17.95 | $18.05 | $17.74 | $18.00 | $18.00 | 1,169,070 |
| 2022-12-06 | $17.96 | $17.99 | $17.83 | $17.88 | $17.88 | 986,700 |
| 2022-12-05 | $18.15 | $18.17 | $17.85 | $17.94 | $17.94 | 1,492,790 |
| 2022-12-01 | $17.58 | $17.95 | $17.35 | $17.80 | $17.80 | 2,278,430 |
| 2022-11-30 | $17.60 | $17.65 | $17.35 | $17.41 | $17.41 | 1,241,640 |
| 2022-11-29 | $17.32 | $17.59 | $17.19 | $17.52 | $17.52 | 996,700 |
| 2022-11-28 | $17.16 | $17.38 | $17.03 | $17.33 | $17.33 | 1,028,210 |
| 2022-11-25 | $17.76 | $17.84 | $17.35 | $17.43 | $17.43 | 1,118,000 |
| 2022-11-24 | $17.43 | $17.87 | $17.40 | $17.75 | $17.75 | 1,707,900 |
| 2022-11-23 | $17.62 | $17.72 | $17.28 | $17.44 | $17.44 | 1,403,040 |
| 2022-11-22 | $17.83 | $17.89 | $17.53 | $17.62 | $17.62 | 1,338,160 |
| 2022-11-21 | $17.13 | $17.83 | $17.13 | $17.83 | $17.83 | 1,535,000 |
| 2022-11-18 | $18.06 | $18.06 | $17.56 | $17.59 | $17.59 | 2,046,100 |
| 2022-11-17 | $18.06 | $18.17 | $17.86 | $17.98 | $17.98 | 1,860,300 |
| 2022-11-16 | $17.91 | $18.20 | $17.90 | $18.05 | $18.05 | 2,526,600 |
| 2022-11-15 | $17.70 | $17.90 | $17.65 | $17.90 | $17.90 | 2,557,420 |
| 2022-11-14 | $17.62 | $17.90 | $17.59 | $17.72 | $17.72 | 2,549,520 |
| 2022-11-11 | $18.18 | $18.39 | $17.82 | $17.88 | $17.88 | 4,156,700 |
| 2022-11-10 | $19.13 | $19.30 | $18.08 | $18.10 | $18.10 | 4,644,700 |
| 2022-11-09 | $19.54 | $19.69 | $19.25 | $19.34 | $19.34 | 2,791,340 |
| 2022-11-08 | $19.52 | $19.84 | $19.45 | $19.64 | $19.64 | 3,099,420 |
| 2022-11-07 | $20.01 | $20.09 | $19.42 | $19.64 | $19.64 | 7,480,730 |
| 2022-11-04 | $19.46 | $20.48 | $19.46 | $20.40 | $20.40 | 10,609,860 |
| 2022-11-03 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-11-02 | $20.50 | $22.02 | $20.12 | $21.62 | $21.62 | 4,828,680 |
| 2022-11-01 | $19.88 | $20.30 | $19.63 | $20.25 | $20.25 | 3,091,470 |
| 2022-10-31 | $19.31 | $20.49 | $19.24 | $19.79 | $19.79 | 5,330,760 |
| 2022-10-28 | $19.21 | $20.44 | $18.65 | $19.74 | $19.74 | 6,960,860 |
| 2022-10-27 | $19.08 | $19.27 | $18.40 | $18.70 | $18.70 | 1,472,400 |
| 2022-10-26 | $18.81 | $19.10 | $18.68 | $18.92 | $18.92 | 1,400,000 |
| 2022-10-25 | $18.93 | $19.05 | $18.27 | $18.81 | $18.81 | 1,699,000 |
| 2022-10-24 | $19.27 | $19.36 | $18.71 | $18.79 | $18.79 | 1,742,200 |
| 2022-10-21 | $18.79 | $19.24 | $18.72 | $18.97 | $18.97 | 1,236,640 |
| 2022-10-20 | $18.81 | $19.13 | $18.16 | $18.83 | $18.83 | 1,836,400 |
| 2022-10-19 | $18.51 | $19.14 | $18.51 | $18.70 | $18.70 | 1,360,500 |
| 2022-10-18 | $18.82 | $19.35 | $18.80 | $18.90 | $18.90 | 1,359,600 |
| 2022-10-17 | $18.58 | $19.17 | $18.25 | $19.04 | $19.04 | 1,370,400 |
| 2022-10-14 | $18.58 | $18.85 | $18.32 | $18.66 | $18.66 | 1,296,700 |
| 2022-10-13 | $18.46 | $18.76 | $17.92 | $18.40 | $18.40 | 2,021,600 |
| 2022-10-12 | $17.41 | $18.40 | $17.23 | $18.26 | $18.26 | 3,263,400 |
| 2022-10-11 | $17.88 | $17.95 | $17.05 | $17.82 | $17.82 | 2,862,900 |
| 2022-10-10 | $18.35 | $18.78 | $17.57 | $17.57 | $17.57 | 2,330,510 |
| 2022-09-30 | $19.65 | $20.20 | $18.66 | $18.67 | $18.67 | 1,283,900 |
| 2022-09-29 | $19.58 | $19.58 | $18.87 | $19.08 | $19.08 | 1,386,700 |
| 2022-09-28 | $19.70 | $19.95 | $18.90 | $18.96 | $18.96 | 1,645,200 |
| 2022-09-27 | $19.46 | $20.05 | $19.33 | $19.79 | $19.79 | 1,839,100 |
| 2022-09-26 | $19.98 | $19.98 | $19.29 | $19.46 | $19.46 | 1,162,500 |
| 2022-09-23 | $20.30 | $20.48 | $19.60 | $20.02 | $20.02 | 1,324,700 |
| 2022-09-22 | $20.30 | $20.58 | $20.08 | $20.30 | $20.30 | 952,200 |
| 2022-09-21 | $20.19 | $20.87 | $19.95 | $20.40 | $20.40 | 1,529,780 |
| 2022-09-20 | $20.02 | $20.49 | $19.92 | $20.19 | $20.19 | 1,121,700 |
| 2022-09-19 | $20.09 | $20.20 | $19.57 | $19.88 | $19.88 | 1,311,400 |
| 2022-09-16 | $20.36 | $20.47 | $20.00 | $20.09 | $20.09 | 1,364,410 |
| 2022-09-15 | $21.24 | $21.49 | $20.06 | $20.39 | $20.39 | 1,860,500 |
| 2022-09-14 | $21.39 | $21.57 | $21.00 | $21.32 | $21.32 | 1,343,100 |
| 2022-09-13 | $21.56 | $21.80 | $21.35 | $21.44 | $21.44 | 977,800 |
| 2022-09-12 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2022-09-09 | $21.74 | $21.75 | $21.32 | $21.52 | $21.52 | 988,600 |
| 2022-09-08 | $22.18 | $22.42 | $21.55 | $21.60 | $21.60 | 1,671,200 |
| 2022-09-07 | $21.54 | $22.22 | $21.31 | $22.18 | $22.18 | 1,871,150 |
| 2022-09-06 | $21.99 | $22.18 | $21.50 | $21.75 | $21.75 | 1,934,000 |
| 2022-09-05 | $21.91 | $22.29 | $21.75 | $21.99 | $21.99 | 1,059,300 |
| 2022-09-02 | $22.28 | $22.43 | $21.62 | $22.01 | $22.01 | 1,520,000 |
| 2022-09-01 | $22.14 | $22.29 | $21.68 | $21.79 | $21.79 | 1,482,200 |
| 2022-08-31 | $22.97 | $23.15 | $21.89 | $22.07 | $22.07 | 2,139,200 |
| 2022-08-30 | $23.14 | $23.49 | $22.79 | $22.90 | $22.90 | 1,420,200 |
| 2022-08-29 | $22.95 | $23.60 | $22.60 | $23.17 | $23.17 | 1,491,400 |
| 2022-08-26 | $23.00 | $23.83 | $23.00 | $23.20 | $23.20 | 2,184,800 |
| 2022-08-25 | $23.73 | $24.71 | $22.50 | $23.10 | $23.10 | 4,232,100 |
| 2022-08-24 | $24.58 | $25.00 | $23.00 | $23.54 | $23.54 | 2,770,000 |
| 2022-08-23 | $23.88 | $24.89 | $23.88 | $24.76 | $24.76 | 2,131,900 |
| 2022-08-22 | $25.31 | $25.75 | $24.00 | $25.01 | $25.01 | 2,345,710 |
| 2022-08-19 | $25.65 | $25.93 | $25.12 | $25.55 | $25.55 | 3,222,320 |
| 2022-08-18 | $25.21 | $25.40 | $24.94 | $25.19 | $25.19 | 1,460,550 |
| 2022-08-17 | $25.81 | $25.81 | $24.86 | $25.17 | $25.17 | 2,303,700 |
| 2022-08-16 | $26.04 | $26.26 | $25.40 | $25.57 | $25.57 | 2,466,100 |
| 2022-08-15 | $25.60 | $26.32 | $25.43 | $26.04 | $26.04 | 2,137,900 |
| 2022-08-12 | $26.31 | $26.57 | $25.68 | $25.75 | $25.75 | 3,273,800 |
| 2022-08-11 | $26.71 | $26.96 | $26.00 | $26.31 | $26.31 | 2,519,700 |
| 2022-08-10 | $27.66 | $27.69 | $26.50 | $26.68 | $26.68 | 3,668,600 |
| 2022-08-09 | $25.18 | $27.16 | $25.16 | $26.61 | $26.61 | 3,734,900 |
| 2022-08-08 | $23.98 | $25.98 | $23.83 | $25.47 | $25.47 | 4,231,300 |
| 2022-08-05 | $24.41 | $24.49 | $23.61 | $24.01 | $24.01 | 2,511,160 |
| 2022-08-04 | $24.31 | $24.84 | $23.80 | $24.25 | $24.25 | 2,914,020 |
| 2022-08-03 | $25.01 | $25.55 | $24.19 | $24.31 | $24.31 | 4,553,810 |
| 2022-08-02 | $26.60 | $26.60 | $24.74 | $25.11 | $25.11 | 6,006,000 |
| 2022-08-01 | $26.56 | $26.90 | $25.92 | $26.76 | $26.76 | 2,405,130 |
| 2022-07-29 | $27.18 | $27.49 | $26.46 | $26.63 | $26.63 | 2,239,620 |
| 2022-07-28 | $27.50 | $27.90 | $26.94 | $26.95 | $26.95 | 2,146,650 |
| 2022-07-27 | $27.28 | $27.58 | $26.72 | $27.44 | $27.44 | 3,898,350 |
| 2022-07-26 | $27.48 | $27.73 | $26.69 | $27.31 | $27.31 | 3,258,000 |
| 2022-07-25 | $28.18 | $28.29 | $27.18 | $27.60 | $27.60 | 2,804,800 |
| 2022-07-22 | $28.21 | $29.47 | $28.15 | $28.31 | $28.31 | 5,328,800 |
| 2022-07-21 | $28.17 | $28.45 | $26.80 | $27.60 | $27.60 | 6,231,880 |
| 2022-07-20 | $28.79 | $29.19 | $28.05 | $28.41 | $28.41 | 4,420,280 |
| 2022-07-19 | $31.56 | $31.76 | $28.31 | $28.72 | $28.72 | 7,021,960 |
| 2022-07-18 | $31.58 | $33.00 | $30.00 | $31.45 | $31.45 | 6,364,500 |
| 2022-07-15 | $30.73 | $31.95 | $30.00 | $30.92 | $30.92 | 4,266,560 |
| 2022-07-14 | $28.62 | $31.36 | $28.53 | $30.73 | $30.73 | 7,490,790 |
| 2022-07-13 | $28.14 | $29.13 | $27.60 | $28.52 | $28.52 | 2,323,500 |
| 2022-07-12 | $28.34 | $29.19 | $28.09 | $28.10 | $28.10 | 2,477,200 |
| 2022-07-11 | $29.80 | $29.81 | $27.80 | $28.48 | $28.48 | 5,394,180 |
| 2022-07-08 | $30.71 | $30.98 | $29.90 | $30.20 | $30.20 | 4,404,580 |
| 2022-07-07 | $28.33 | $31.13 | $27.90 | $30.71 | $30.71 | 11,283,340 |
| 2022-07-06 | $29.20 | $29.20 | $28.00 | $28.30 | $28.30 | 3,294,750 |
| 2022-07-05 | $28.79 | $29.74 | $27.99 | $28.80 | $28.80 | 5,862,950 |
| 2022-07-04 | $27.75 | $29.80 | $26.85 | $29.02 | $29.02 | 13,924,020 |
| 2022-07-01 | $26.95 | $28.00 | $26.54 | $27.61 | $27.61 | 5,129,510 |
| 2022-06-30 | $25.70 | $26.88 | $25.70 | $26.54 | $26.54 | 3,715,720 |
| 2022-06-29 | $26.39 | $26.50 | $25.67 | $25.67 | $25.67 | 3,179,600 |
| 2022-06-28 | $25.59 | $26.80 | $25.32 | $26.21 | $26.21 | 3,981,500 |
| 2022-06-27 | $25.25 | $25.69 | $25.06 | $25.50 | $25.50 | 4,109,800 |
| 2022-06-24 | $24.87 | $26.15 | $24.87 | $25.59 | $25.59 | 5,690,300 |
| 2022-06-23 | $24.69 | $25.38 | $24.25 | $24.76 | $24.76 | 3,228,750 |
| 2022-06-22 | $25.52 | $26.55 | $24.51 | $24.75 | $24.75 | 5,101,900 |
| 2022-06-21 | $23.39 | $25.52 | $22.93 | $25.52 | $25.52 | 9,413,390 |
| 2022-06-20 | $23.39 | $23.57 | $23.10 | $23.20 | $23.20 | 1,429,150 |
| 2022-06-17 | $23.01 | $23.68 | $22.54 | $23.25 | $23.25 | 1,524,500 |
| 2022-06-16 | $23.26 | $23.59 | $22.96 | $23.05 | $23.05 | 1,616,950 |
| 2022-06-15 | $24.06 | $24.26 | $23.31 | $23.37 | $23.37 | 1,999,960 |
| 2022-06-14 | $23.67 | $23.87 | $23.12 | $23.59 | $23.59 | 1,644,800 |
| 2022-06-13 | $23.15 | $24.37 | $23.00 | $23.67 | $23.67 | 2,227,500 |
| 2022-06-10 | $23.27 | $23.86 | $23.00 | $23.41 | $23.41 | 1,679,200 |
| 2022-06-09 | $23.26 | $23.65 | $22.68 | $23.40 | $23.40 | 2,734,250 |
| 2022-06-08 | $23.92 | $24.57 | $23.10 | $23.29 | $23.29 | 3,482,250 |
| 2022-06-07 | $24.75 | $24.75 | $23.84 | $24.27 | $24.27 | 3,943,440 |
| 2022-06-06 | $24.68 | $24.90 | $23.84 | $24.83 | $24.83 | 5,675,470 |
| 2022-06-02 | $22.00 | $24.09 | $21.65 | $24.09 | $24.09 | 4,498,470 |
| 2022-06-01 | $20.36 | $22.21 | $20.27 | $21.90 | $21.90 | 3,139,100 |
| 2022-05-31 | $20.76 | $20.79 | $20.01 | $20.56 | $20.56 | 1,934,540 |
| 2022-05-30 | $21.20 | $21.58 | $20.69 | $20.69 | $20.69 | 1,702,320 |
| 2022-05-27 | $21.57 | $21.97 | $21.25 | $21.44 | $21.44 | 1,587,900 |
| 2022-05-26 | $21.69 | $21.98 | $20.70 | $21.72 | $21.72 | 2,975,800 |
| 2022-05-25 | $21.78 | $22.34 | $20.30 | $21.19 | $21.19 | 4,598,400 |
| 2022-05-24 | $24.04 | $24.27 | $21.80 | $21.80 | $21.80 | 4,720,700 |
| 2022-05-23 | $25.34 | $25.34 | $23.49 | $23.66 | $23.66 | 4,906,960 |
| 2022-05-20 | $24.46 | $25.42 | $23.31 | $24.60 | $24.60 | 5,947,000 |
| 2022-05-19 | $25.90 | $25.90 | $23.95 | $24.59 | $24.59 | 10,478,240 |
| 2022-04-29 | $23.24 | $24.54 | $22.92 | $23.95 | $23.95 | 5,377,500 |
| 2022-04-28 | $22.00 | $23.31 | $20.33 | $22.97 | $22.97 | 6,544,100 |
| 2022-04-27 | $18.99 | $22.27 | $18.28 | $21.97 | $21.97 | 6,570,560 |
| 2022-04-26 | $22.40 | $22.40 | $20.31 | $20.31 | $20.31 | 4,673,600 |
| 2022-04-25 | $25.08 | $25.08 | $22.57 | $22.57 | $22.57 | 3,037,300 |
| 2022-04-22 | $24.86 | $25.42 | $24.31 | $25.08 | $25.08 | 1,842,700 |
| 2022-04-21 | $25.18 | $25.36 | $24.56 | $24.70 | $24.70 | 1,535,600 |
| 2022-04-20 | $25.58 | $25.58 | $25.10 | $25.19 | $25.19 | 799,400 |
| 2022-04-19 | $25.48 | $25.57 | $25.13 | $25.43 | $25.43 | 1,116,300 |
| 2022-04-18 | $25.03 | $25.80 | $25.00 | $25.37 | $25.37 | 1,196,070 |
| 2022-04-15 | $25.45 | $25.48 | $25.10 | $25.17 | $25.17 | 1,049,800 |
| 2022-04-14 | $25.37 | $25.77 | $25.03 | $25.45 | $25.45 | 1,259,500 |
| 2022-04-13 | $25.71 | $26.06 | $25.35 | $25.36 | $25.36 | 3,062,700 |
| 2022-04-12 | $24.43 | $25.78 | $24.29 | $25.71 | $25.71 | 3,276,400 |
| 2022-04-11 | $24.81 | $25.01 | $24.00 | $24.23 | $24.23 | 2,147,600 |
| 2022-04-08 | $25.31 | $25.55 | $24.89 | $24.93 | $24.93 | 1,172,000 |
| 2022-04-07 | $25.26 | $25.65 | $24.82 | $25.10 | $25.10 | 1,063,000 |
| 2022-04-06 | $24.89 | $25.50 | $24.53 | $25.22 | $25.22 | 1,109,100 |
| 2022-04-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-04-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-04-01 | $24.18 | $25.10 | $23.75 | $24.90 | $24.90 | 1,745,000 |
| 2022-03-31 | $24.54 | $24.55 | $24.00 | $24.10 | $24.10 | 844,470 |
| 2022-03-30 | $23.88 | $24.77 | $23.79 | $24.50 | $24.50 | 1,310,500 |
| 2022-03-29 | $24.87 | $25.01 | $23.80 | $23.94 | $23.94 | 2,218,200 |
| 2022-03-28 | $25.10 | $25.31 | $24.80 | $24.87 | $24.87 | 1,663,200 |
| 2022-03-25 | $25.45 | $25.73 | $25.21 | $25.41 | $25.41 | 712,800 |
| 2022-03-24 | $25.35 | $25.73 | $25.14 | $25.53 | $25.53 | 973,100 |
| 2022-03-23 | $25.77 | $26.00 | $25.53 | $25.59 | $25.59 | 1,516,150 |
| 2022-03-22 | $25.96 | $26.01 | $25.63 | $25.85 | $25.85 | 1,846,800 |
| 2022-03-21 | $25.17 | $26.08 | $25.17 | $25.92 | $25.92 | 3,449,300 |
| 2022-03-18 | $23.77 | $25.10 | $23.35 | $25.09 | $25.09 | 3,035,400 |
| 2022-03-17 | $23.27 | $24.30 | $23.10 | $23.77 | $23.77 | 4,957,150 |
| 2022-03-16 | $22.85 | $23.20 | $22.02 | $23.05 | $23.05 | 2,409,500 |
| 2022-03-15 | $23.86 | $23.86 | $22.48 | $22.65 | $22.65 | 2,082,300 |
| 2022-03-14 | $24.28 | $24.28 | $23.32 | $23.86 | $23.86 | 903,300 |
| 2022-03-11 | $24.40 | $24.40 | $23.62 | $24.28 | $24.28 | 1,158,000 |
| 2022-03-10 | $24.65 | $24.91 | $24.32 | $24.45 | $24.45 | 845,600 |
| 2022-03-09 | $24.61 | $24.80 | $24.03 | $24.40 | $24.40 | 1,369,900 |
| 2022-03-08 | $24.88 | $25.20 | $24.42 | $24.60 | $24.60 | 1,141,600 |
| 2022-03-07 | $25.18 | $25.45 | $24.89 | $25.08 | $25.08 | 1,144,060 |
| 2022-03-04 | $25.13 | $25.42 | $25.12 | $25.23 | $25.23 | 838,100 |
| 2022-03-03 | $25.36 | $25.59 | $25.21 | $25.36 | $25.36 | 1,014,600 |
| 2022-03-02 | $25.65 | $25.71 | $25.30 | $25.35 | $25.35 | 946,010 |
| 2022-03-01 | $25.45 | $25.95 | $25.41 | $25.71 | $25.71 | 1,388,510 |
| 2022-02-28 | $25.47 | $25.52 | $25.04 | $25.47 | $25.47 | 1,051,100 |
| 2022-02-25 | $26.10 | $26.10 | $25.20 | $25.48 | $25.48 | 1,322,400 |
| 2022-02-24 | $25.58 | $26.46 | $24.80 | $25.30 | $25.30 | 3,672,810 |
| 2022-02-23 | $25.00 | $25.73 | $24.87 | $25.45 | $25.45 | 2,557,400 |
| 2022-02-22 | $25.04 | $25.20 | $24.63 | $25.00 | $25.00 | 1,237,400 |
| 2022-02-21 | $25.10 | $25.50 | $24.42 | $25.05 | $25.05 | 2,307,600 |
| 2022-02-18 | $25.00 | $25.21 | $24.72 | $25.00 | $25.00 | 1,739,000 |
| 2022-02-17 | $25.00 | $25.12 | $24.65 | $24.83 | $24.83 | 1,091,600 |
| 2022-02-16 | $24.90 | $25.54 | $24.88 | $24.95 | $24.95 | 2,440,740 |
| 2022-02-15 | $24.42 | $25.25 | $24.16 | $24.88 | $24.88 | 2,151,800 |
| 2022-02-14 | $24.99 | $25.30 | $24.15 | $24.32 | $24.32 | 2,865,800 |
| 2022-02-11 | $25.20 | $25.37 | $24.85 | $24.96 | $24.96 | 992,200 |
| 2022-02-10 | $24.91 | $25.75 | $24.80 | $25.20 | $25.20 | 1,163,800 |
| 2022-02-09 | $25.50 | $25.50 | $24.69 | $24.86 | $24.86 | 652,000 |
| 2022-02-08 | $25.00 | $25.30 | $24.57 | $25.09 | $25.09 | 1,151,000 |
| 2022-02-07 | $26.16 | $26.17 | $24.93 | $24.99 | $24.99 | 824,700 |
| 2022-02-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-02-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-02-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-02-01 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-01-28 | $25.64 | $25.66 | $24.10 | $25.39 | $25.39 | 1,516,710 |
| 2022-01-27 | $25.66 | $26.09 | $24.82 | $25.20 | $25.20 | 984,100 |
| 2022-01-26 | $26.50 | $26.50 | $25.23 | $25.86 | $25.86 | 1,266,300 |
| 2022-01-25 | $26.00 | $26.70 | $25.66 | $25.85 | $25.85 | 2,014,700 |
| 2022-01-24 | $24.39 | $26.41 | $24.28 | $25.95 | $25.95 | 3,230,050 |
| 2022-01-21 | $23.86 | $24.60 | $23.43 | $24.34 | $24.34 | 1,755,000 |
| 2022-01-20 | $24.25 | $24.32 | $23.47 | $23.86 | $23.86 | 1,152,100 |
| 2022-01-19 | $24.23 | $24.47 | $23.60 | $24.25 | $24.25 | 1,826,330 |
| 2022-01-18 | $24.74 | $24.74 | $24.06 | $24.18 | $24.18 | 915,550 |
| 2022-01-17 | $24.38 | $24.85 | $24.19 | $24.56 | $24.56 | 889,100 |
| 2022-01-14 | $24.70 | $24.83 | $24.00 | $24.19 | $24.19 | 1,119,700 |
| 2022-01-13 | $25.15 | $25.35 | $24.55 | $24.63 | $24.63 | 1,192,900 |
| 2022-01-12 | $24.62 | $25.25 | $24.32 | $25.15 | $25.15 | 1,506,500 |
| 2022-01-11 | $24.86 | $25.29 | $24.52 | $24.54 | $24.54 | 1,088,300 |
| 2022-01-10 | $25.80 | $25.96 | $24.70 | $24.88 | $24.88 | 3,432,100 |
| 2022-01-07 | $26.54 | $26.85 | $25.95 | $26.00 | $26.00 | 1,322,800 |
| 2022-01-06 | $26.13 | $27.00 | $25.92 | $26.49 | $26.49 | 1,202,260 |
| 2022-01-05 | $26.94 | $27.42 | $26.01 | $26.27 | $26.27 | 1,419,900 |
| 2022-01-04 | $27.70 | $27.98 | $26.56 | $26.94 | $26.94 | 1,706,730 |
| 2022-01-03 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2021-12-31 | $26.49 | $28.24 | $26.49 | $27.54 | $27.54 | 2,360,680 |
| 2021-12-30 | $25.85 | $26.98 | $25.28 | $26.59 | $26.59 | 1,928,200 |
| 2021-12-29 | $25.54 | $25.84 | $25.47 | $25.58 | $25.58 | 887,800 |
| 2021-12-28 | $25.57 | $25.85 | $25.26 | $25.69 | $25.69 | 923,080 |
| 2021-12-27 | $26.24 | $26.55 | $25.55 | $25.57 | $25.57 | 1,162,380 |
| 2021-12-24 | $26.80 | $26.80 | $26.00 | $26.01 | $26.01 | 1,344,970 |
| 2021-12-23 | $26.10 | $27.49 | $25.90 | $26.80 | $26.80 | 2,798,380 |
| 2021-12-22 | $26.11 | $26.20 | $25.79 | $25.90 | $25.90 | 1,655,400 |
| 2021-12-21 | $26.14 | $26.61 | $25.96 | $26.13 | $26.13 | 923,700 |
| 2021-12-20 | $26.40 | $26.40 | $25.30 | $26.14 | $26.14 | 1,622,600 |
| 2021-12-17 | $26.94 | $26.94 | $25.81 | $25.99 | $25.99 | 1,758,700 |
| 2021-12-16 | $26.29 | $26.99 | $26.00 | $26.62 | $26.62 | 1,888,260 |
| 2021-12-15 | $26.01 | $26.59 | $25.90 | $26.11 | $26.11 | 1,524,500 |
| 2021-12-14 | $26.39 | $26.69 | $25.60 | $26.01 | $26.01 | 1,903,500 |
| 2021-12-13 | $27.60 | $27.60 | $25.69 | $25.97 | $25.97 | 5,083,150 |
| 2021-12-07 | $27.60 | $28.78 | $27.42 | $27.99 | $27.99 | 1,710,410 |
| 2021-12-06 | $27.80 | $28.20 | $27.20 | $27.29 | $27.29 | 1,338,700 |
| 2021-12-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,663,400 |
| 2021-12-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,203,950 |
| 2021-12-01 | $28.51 | $28.65 | $28.08 | $28.60 | $28.60 | 1,681,230 |
| 2021-11-30 | $28.90 | $29.00 | $28.40 | $28.58 | $28.58 | 1,206,700 |
| 2021-11-29 | $27.90 | $29.10 | $27.50 | $28.74 | $28.74 | 2,436,500 |
| 2021-11-26 | $28.18 | $28.43 | $27.83 | $28.38 | $28.38 | 1,022,000 |
| 2021-11-25 | $27.76 | $28.60 | $27.31 | $28.13 | $28.13 | 1,882,050 |
| 2021-11-24 | $27.34 | $28.55 | $27.34 | $27.76 | $27.76 | 2,287,710 |
| 2021-11-23 | $28.63 | $28.66 | $26.99 | $27.34 | $27.34 | 3,621,200 |
| 2021-11-22 | $27.43 | $28.82 | $27.30 | $28.56 | $28.56 | 2,747,000 |
| 2021-11-19 | $27.26 | $27.50 | $27.00 | $27.27 | $27.27 | 1,713,350 |
| 2021-11-18 | $27.20 | $27.85 | $27.08 | $27.27 | $27.27 | 2,500,880 |
| 2021-11-17 | $27.06 | $27.50 | $26.63 | $27.43 | $27.43 | 2,231,380 |
| 2021-11-16 | $26.72 | $27.30 | $26.50 | $26.89 | $26.89 | 1,295,700 |
| 2021-11-15 | $26.85 | $27.39 | $26.75 | $26.98 | $26.98 | 2,140,800 |
| 2021-11-12 | $26.97 | $27.23 | $26.60 | $26.85 | $26.85 | 1,562,600 |
| 2021-11-11 | $26.75 | $27.03 | $26.39 | $26.75 | $26.75 | 1,786,100 |
| 2021-11-10 | $26.16 | $26.90 | $25.50 | $26.80 | $26.80 | 2,852,600 |
| 2021-11-09 | $25.81 | $26.54 | $25.52 | $26.20 | $26.20 | 1,891,900 |
| 2021-11-08 | $24.74 | $26.15 | $24.74 | $26.04 | $26.04 | 2,784,840 |
| 2021-11-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 5,821,810 |
| 2021-11-04 | $25.91 | $27.42 | $25.91 | $26.98 | $26.98 | 3,708,710 |
| 2021-11-03 | $25.80 | $26.14 | $25.62 | $25.91 | $25.91 | 1,647,110 |
| 2021-11-02 | $25.49 | $26.23 | $25.40 | $25.80 | $25.80 | 2,688,760 |
| 2021-11-01 | $25.05 | $26.15 | $24.87 | $25.49 | $25.49 | 2,905,130 |
| 2021-10-29 | $24.82 | $25.01 | $23.96 | $25.00 | $25.00 | 2,007,400 |
| 2021-10-28 | $24.73 | $25.20 | $24.32 | $24.72 | $24.72 | 2,031,070 |
| 2021-10-27 | $24.45 | $25.09 | $24.45 | $24.50 | $24.50 | 1,942,900 |
| 2021-10-26 | $24.59 | $25.18 | $24.25 | $24.65 | $24.65 | 1,678,770 |
| 2021-10-25 | $25.25 | $25.46 | $24.16 | $24.52 | $24.52 | 2,663,500 |
| 2021-10-22 | $24.80 | $25.75 | $24.75 | $25.08 | $25.08 | 2,831,300 |
| 2021-10-21 | $24.78 | $25.30 | $24.50 | $24.88 | $24.88 | 2,012,100 |
| 2021-10-20 | $24.94 | $25.20 | $24.25 | $24.71 | $24.71 | 2,431,300 |
| 2021-10-19 | $24.40 | $25.40 | $24.35 | $24.92 | $24.92 | 2,696,000 |
| 2021-10-18 | $23.37 | $24.89 | $23.37 | $24.40 | $24.40 | 4,128,550 |
| 2021-10-15 | $22.15 | $23.79 | $22.10 | $23.35 | $23.35 | 3,395,600 |
| 2021-10-14 | $21.97 | $22.57 | $21.88 | $22.10 | $22.10 | 1,834,800 |
| 2021-10-13 | $21.91 | $22.35 | $21.60 | $21.96 | $21.96 | 1,783,550 |
| 2021-10-12 | $22.48 | $22.99 | $21.94 | $22.11 | $22.11 | 3,010,660 |
| 2021-10-11 | $22.37 | $22.85 | $22.06 | $22.11 | $22.11 | 2,582,080 |
| 2021-10-08 | $23.18 | $24.49 | $22.15 | $22.60 | $22.60 | 5,876,600 |
| 2021-10-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2021-10-06 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2021-09-30 | $21.83 | $23.80 | $21.82 | $23.66 | $23.66 | 5,190,690 |
| 2021-09-29 | $22.74 | $22.92 | $21.55 | $21.64 | $21.64 | 4,180,300 |
| 2021-09-28 | $23.35 | $23.39 | $22.31 | $22.93 | $22.93 | 3,052,300 |
| 2021-09-27 | $24.62 | $24.79 | $22.16 | $22.91 | $22.91 | 8,023,000 |
| 2021-09-24 | $25.34 | $25.57 | $24.30 | $24.62 | $24.62 | 5,158,100 |
| 2021-09-23 | $27.70 | $28.04 | $24.85 | $24.85 | $24.85 | 8,478,400 |
| 2021-09-22 | $26.78 | $27.87 | $26.40 | $27.61 | $27.61 | 6,153,620 |
| 2021-09-21 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-09-20 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-09-17 | $27.00 | $27.99 | $25.39 | $27.06 | $27.06 | 13,680,490 |
| 2021-09-16 | $25.98 | $26.73 | $25.98 | $26.73 | $26.73 | 7,903,340 |
| 2021-09-15 | $22.09 | $24.30 | $22.00 | $24.30 | $24.30 | 9,409,000 |
| 2021-09-14 | $22.20 | $22.47 | $21.75 | $22.09 | $22.09 | 3,538,400 |
| 2021-09-13 | $22.10 | $22.48 | $22.03 | $22.20 | $22.20 | 3,997,800 |
| 2021-09-10 | $22.60 | $22.87 | $22.03 | $22.19 | $22.19 | 3,526,280 |
| 2021-09-09 | $22.34 | $22.68 | $22.12 | $22.57 | $22.57 | 3,102,800 |
| 2021-09-08 | $22.38 | $22.90 | $21.83 | $22.28 | $22.28 | 2,801,700 |
| 2021-09-07 | $22.65 | $22.67 | $21.90 | $22.32 | $22.32 | 2,476,600 |
| 2021-09-06 | $22.86 | $22.90 | $22.23 | $22.46 | $22.46 | 2,487,770 |
| 2021-09-03 | $23.20 | $23.20 | $22.05 | $22.46 | $22.46 | 3,078,600 |
| 2021-09-02 | $21.01 | $23.25 | $21.01 | $22.49 | $22.49 | 5,475,700 |
| 2021-09-01 | $24.80 | $25.43 | $21.61 | $21.80 | $21.80 | 7,695,160 |
| 2021-08-31 | $23.40 | $23.88 | $22.75 | $23.12 | $23.12 | 3,878,700 |
| 2021-08-30 | $23.35 | $23.80 | $22.58 | $22.97 | $22.97 | 3,744,800 |
| 2021-08-27 | $22.75 | $23.73 | $22.50 | $23.65 | $23.65 | 3,658,200 |
| 2021-08-26 | $23.00 | $23.85 | $22.40 | $23.08 | $23.08 | 4,689,700 |
| 2021-08-25 | $23.38 | $23.98 | $22.60 | $22.93 | $22.93 | 8,948,960 |
| 2021-08-24 | $21.26 | $23.38 | $21.26 | $23.38 | $23.38 | 5,610,900 |
| 2021-08-23 | $19.61 | $21.37 | $19.51 | $21.25 | $21.25 | 7,453,150 |
| 2021-08-20 | $19.47 | $19.79 | $18.92 | $19.50 | $19.50 | 6,179,800 |
| 2021-08-19 | $17.68 | $19.23 | $17.65 | $18.95 | $18.95 | 7,909,050 |
| 2021-08-18 | $18.60 | $18.66 | $17.82 | $18.15 | $18.15 | 6,205,600 |
| 2021-08-17 | $18.52 | $19.14 | $18.52 | $18.66 | $18.66 | 4,114,300 |
| 2021-08-16 | $19.19 | $19.30 | $18.60 | $18.66 | $18.66 | 3,490,500 |
| 2021-08-13 | $19.05 | $19.69 | $18.87 | $19.41 | $19.41 | 2,978,960 |
| 2021-08-12 | $19.34 | $19.35 | $18.79 | $19.15 | $19.15 | 3,608,970 |
| 2021-08-11 | $18.50 | $19.56 | $18.20 | $19.28 | $19.28 | 6,318,730 |
| 2021-08-10 | $17.77 | $18.99 | $17.77 | $18.50 | $18.50 | 6,434,460 |
| 2021-08-09 | $18.94 | $18.94 | $17.75 | $18.00 | $18.00 | 8,136,900 |
| 2021-08-06 | $19.12 | $20.25 | $18.46 | $18.95 | $18.95 | 12,990,830 |
| 2021-08-05 | $17.52 | $19.25 | $17.42 | $19.10 | $19.10 | 9,828,100 |
| 2021-08-04 | $17.35 | $17.65 | $17.02 | $17.63 | $17.63 | 11,219,950 |
| 2021-08-03 | $17.75 | $18.00 | $17.40 | $17.45 | $17.45 | 8,641,690 |
| 2021-08-02 | $17.95 | $18.25 | $16.55 | $17.80 | $17.80 | 13,788,570 |
| 2021-07-30 | $16.46 | $17.55 | $16.42 | $17.51 | $17.51 | 13,205,690 |
| 2021-07-29 | $15.52 | $16.98 | $15.52 | $16.30 | $16.30 | 16,256,040 |
| 2021-07-28 | $15.15 | $15.60 | $14.38 | $15.49 | $15.49 | 10,146,400 |
| 2021-07-27 | $14.42 | $15.15 | $13.85 | $14.75 | $14.75 | 11,907,530 |
| 2021-07-26 | $13.92 | $14.78 | $13.92 | $14.27 | $14.12 | 12,042,700 |
| 2021-07-23 | $13.25 | $14.33 | $13.08 | $13.85 | $13.70 | 12,274,910 |
| 2021-07-22 | $12.29 | $13.53 | $12.20 | $13.30 | $13.16 | 8,598,220 |
| 2021-07-21 | $12.10 | $12.35 | $12.05 | $12.30 | $12.17 | 1,256,430 |
| 2021-07-20 | $12.05 | $12.08 | $11.98 | $12.05 | $11.92 | 991,220 |
| 2021-07-19 | $12.05 | $12.14 | $12.00 | $12.07 | $11.94 | 768,500 |
| 2021-07-16 | $12.08 | $12.15 | $12.02 | $12.04 | $11.91 | 2,485,200 |
| 2021-07-15 | $12.16 | $12.16 | $12.03 | $12.15 | $12.02 | 1,122,200 |
| 2021-07-14 | $12.15 | $12.35 | $12.08 | $12.13 | $12.00 | 1,806,800 |
| 2021-07-13 | $12.17 | $12.21 | $12.10 | $12.16 | $12.03 | 1,023,360 |
| 2021-07-12 | $12.16 | $12.28 | $12.09 | $12.20 | $12.07 | 1,113,600 |
| 2021-07-09 | $12.07 | $12.20 | $12.05 | $12.16 | $12.03 | 879,100 |
| 2021-07-08 | $12.17 | $12.29 | $12.00 | $12.13 | $12.00 | 1,753,800 |
| 2021-07-07 | $12.27 | $12.27 | $12.13 | $12.17 | $12.04 | 1,104,800 |
| 2021-07-06 | $12.35 | $12.65 | $11.99 | $12.20 | $12.07 | 4,849,500 |
| 2021-07-05 | $12.15 | $12.35 | $12.06 | $12.33 | $12.20 | 5,752,100 |
| 2021-07-02 | $12.10 | $12.16 | $12.06 | $12.14 | $12.01 | 916,000 |
| 2021-07-01 | $12.06 | $12.21 | $11.82 | $12.09 | $11.96 | 1,570,500 |
| 2021-06-30 | $12.20 | $12.21 | $11.99 | $12.00 | $11.87 | 1,648,600 |
| 2021-06-29 | $12.08 | $12.29 | $12.02 | $12.15 | $12.02 | 2,121,700 |
| 2021-06-28 | $12.19 | $12.19 | $12.05 | $12.07 | $11.94 | 1,369,100 |
| 2021-06-25 | $12.16 | $12.22 | $12.10 | $12.18 | $12.05 | 612,100 |
| 2021-06-24 | $12.24 | $12.25 | $12.13 | $12.17 | $12.04 | 1,214,600 |
| 2021-06-23 | $12.30 | $12.33 | $12.12 | $12.24 | $12.11 | 1,383,900 |
| 2021-06-22 | $12.43 | $12.49 | $12.27 | $12.30 | $12.17 | 991,400 |
| 2021-06-21 | $12.46 | $12.49 | $12.36 | $12.40 | $12.27 | 1,159,720 |
| 2021-06-18 | $12.41 | $12.55 | $12.33 | $12.46 | $12.33 | 1,188,700 |
| 2021-06-17 | $12.44 | $12.47 | $12.37 | $12.45 | $12.32 | 1,383,170 |
| 2021-06-16 | $12.18 | $12.50 | $12.13 | $12.45 | $12.32 | 2,349,800 |
| 2021-06-15 | $12.16 | $12.26 | $12.09 | $12.17 | $12.04 | 2,593,000 |
| 2021-06-14 | $12.16 | $12.16 | $12.16 | $12.16 | $12.03 | 0 |
| 2021-06-11 | $11.95 | $12.17 | $11.87 | $12.16 | $12.03 | 871,500 |
| 2021-06-10 | $12.04 | $12.05 | $11.96 | $12.00 | $11.87 | 848,900 |
| 2021-06-09 | $12.11 | $12.14 | $12.00 | $12.00 | $11.87 | 1,770,400 |
| 2021-06-08 | $12.09 | $12.11 | $12.01 | $12.07 | $11.94 | 1,273,080 |
| 2021-06-07 | $12.18 | $12.20 | $12.06 | $12.09 | $11.96 | 954,620 |
| 2021-06-04 | $12.15 | $12.19 | $12.06 | $12.17 | $12.04 | 1,509,930 |
| 2021-06-03 | $12.18 | $12.21 | $12.10 | $12.11 | $11.98 | 978,200 |
| 2021-06-02 | $12.20 | $12.25 | $12.07 | $12.14 | $12.01 | 1,786,760 |
| 2021-06-01 | $12.28 | $12.33 | $12.15 | $12.26 | $12.13 | 1,633,900 |
| 2021-05-31 | $12.21 | $12.35 | $12.10 | $12.27 | $12.14 | 2,070,200 |
| 2021-05-28 | $12.18 | $12.25 | $12.14 | $12.21 | $12.08 | 2,436,100 |
| 2021-05-27 | $12.15 | $12.25 | $12.04 | $12.19 | $12.06 | 1,952,440 |
| 2021-05-26 | $12.13 | $12.23 | $12.00 | $12.18 | $12.05 | 1,221,600 |
| 2021-05-25 | $12.14 | $12.18 | $11.91 | $12.12 | $11.99 | 1,700,780 |
| 2021-05-24 | $12.22 | $12.22 | $12.01 | $12.11 | $11.98 | 1,463,180 |
| 2021-05-21 | $12.40 | $12.58 | $11.96 | $12.04 | $11.91 | 2,442,520 |
| 2021-05-20 | $12.42 | $12.64 | $12.20 | $12.50 | $12.37 | 3,714,210 |
| 2021-05-19 | $13.55 | $13.55 | $11.95 | $12.55 | $12.42 | 9,636,400 |
| 2021-05-18 | $13.28 | $13.53 | $13.15 | $13.28 | $13.14 | 2,670,300 |
| 2021-05-17 | $13.54 | $13.54 | $13.21 | $13.28 | $13.14 | 4,012,000 |
| 2021-05-14 | $13.76 | $13.76 | $13.33 | $13.54 | $13.39 | 5,236,600 |
| 2021-05-13 | $13.83 | $14.02 | $13.57 | $13.76 | $13.61 | 6,384,970 |
| 2021-05-12 | $13.38 | $13.95 | $13.27 | $13.89 | $13.74 | 5,553,240 |
| 2021-05-11 | $13.14 | $13.56 | $13.01 | $13.38 | $13.24 | 3,281,900 |
| 2021-05-10 | $13.09 | $13.27 | $13.05 | $13.14 | $13.00 | 1,817,700 |
| 2021-05-07 | $13.08 | $13.30 | $13.06 | $13.15 | $13.01 | 2,501,100 |
| 2021-05-06 | $13.25 | $13.25 | $12.90 | $13.13 | $12.99 | 2,551,800 |
| 2021-05-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.84 | 0 |
| 2021-05-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.84 | 0 |
| 2021-04-30 | $12.77 | $12.98 | $12.75 | $12.98 | $12.84 | 1,955,240 |
| 2021-04-29 | $12.88 | $12.91 | $12.78 | $12.87 | $12.73 | 1,320,700 |
| 2021-04-28 | $12.83 | $12.90 | $12.76 | $12.88 | $12.74 | 571,300 |
| 2021-04-27 | $12.96 | $12.96 | $12.70 | $12.84 | $12.70 | 997,100 |
| 2021-04-26 | $12.90 | $12.95 | $12.83 | $12.95 | $12.81 | 424,700 |
| 2021-04-23 | $12.85 | $12.96 | $12.80 | $12.93 | $12.79 | 828,480 |
| 2021-04-22 | $12.97 | $13.01 | $12.90 | $12.92 | $12.78 | 461,900 |
| 2021-04-21 | $13.02 | $13.02 | $12.90 | $12.97 | $12.83 | 471,400 |
| 2021-04-20 | $12.92 | $13.02 | $12.92 | $13.00 | $12.86 | 607,400 |
| 2021-04-19 | $13.15 | $13.15 | $12.95 | $12.98 | $12.84 | 1,018,600 |
| 2021-04-16 | $12.84 | $13.09 | $12.83 | $13.07 | $12.93 | 1,662,700 |
| 2021-04-15 | $12.69 | $12.90 | $12.69 | $12.83 | $12.69 | 817,320 |
| 2021-04-14 | $12.60 | $12.78 | $12.60 | $12.77 | $12.63 | 371,000 |
| 2021-04-13 | $12.80 | $12.80 | $12.60 | $12.65 | $12.51 | 916,330 |
| 2021-04-12 | $12.77 | $12.86 | $12.70 | $12.77 | $12.63 | 785,300 |
| 2021-04-09 | $12.86 | $12.86 | $12.71 | $12.77 | $12.63 | 895,000 |
| 2021-04-08 | $12.97 | $12.97 | $12.82 | $12.85 | $12.71 | 597,600 |
| 2021-04-07 | $12.71 | $13.02 | $12.66 | $12.94 | $12.80 | 1,439,170 |
| 2021-04-06 | $12.72 | $12.79 | $12.67 | $12.74 | $12.60 | 515,200 |
| 2021-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.63 | 0 |
| 2021-04-02 | $12.81 | $12.84 | $12.62 | $12.77 | $12.63 | 1,288,180 |
| 2021-04-01 | $12.88 | $12.90 | $12.81 | $12.82 | $12.68 | 981,900 |
| 2021-03-31 | $12.81 | $12.97 | $12.80 | $12.88 | $12.74 | 1,031,800 |
| 2021-03-30 | $13.03 | $13.09 | $12.88 | $12.89 | $12.75 | 939,900 |
| 2021-03-29 | $12.90 | $13.06 | $12.70 | $13.05 | $12.91 | 1,578,800 |
| 2021-03-26 | $13.01 | $13.03 | $12.91 | $12.92 | $12.78 | 1,316,700 |
| 2021-03-25 | $13.00 | $13.07 | $12.90 | $13.00 | $12.86 | 1,230,200 |
| 2021-03-24 | $13.11 | $13.14 | $12.90 | $13.06 | $12.92 | 1,525,900 |
| 2021-03-23 | $13.01 | $13.21 | $12.94 | $13.13 | $12.99 | 2,666,800 |
| 2021-03-22 | $13.20 | $13.21 | $12.92 | $13.07 | $12.93 | 2,514,600 |
| 2021-03-19 | $13.17 | $13.31 | $13.05 | $13.14 | $13.00 | 2,673,010 |
| 2021-03-18 | $13.28 | $13.38 | $13.17 | $13.24 | $13.10 | 2,360,800 |
| 2021-03-17 | $13.05 | $13.35 | $12.99 | $13.24 | $13.10 | 3,078,990 |
| 2021-03-16 | $13.10 | $13.12 | $12.85 | $13.09 | $12.95 | 1,301,200 |
| 2021-03-15 | $12.89 | $13.16 | $12.85 | $13.05 | $12.91 | 2,875,930 |
| 2021-03-12 | $12.64 | $12.94 | $12.57 | $12.88 | $12.74 | 1,976,820 |
| 2021-03-11 | $12.94 | $12.98 | $12.70 | $12.70 | $12.56 | 2,307,500 |
| 2021-03-10 | $12.81 | $13.06 | $12.75 | $12.94 | $12.80 | 1,573,100 |
| 2021-03-09 | $12.87 | $13.11 | $12.57 | $12.94 | $12.80 | 3,091,420 |
| 2021-03-08 | $12.78 | $13.04 | $12.77 | $12.92 | $12.78 | 2,485,600 |
| 2021-03-05 | $12.58 | $12.94 | $12.58 | $12.85 | $12.71 | 2,044,510 |
| 2021-03-04 | $12.98 | $13.03 | $12.72 | $12.79 | $12.65 | 1,813,180 |
| 2021-03-03 | $12.55 | $13.05 | $12.55 | $12.95 | $12.81 | 3,352,880 |
| 2021-03-02 | $12.70 | $12.73 | $12.51 | $12.65 | $12.51 | 1,283,100 |
| 2021-03-01 | $12.90 | $13.10 | $12.61 | $12.69 | $12.55 | 2,658,200 |
| 2021-02-26 | $12.40 | $12.83 | $12.36 | $12.74 | $12.60 | 1,886,530 |
| 2021-02-25 | $12.88 | $12.91 | $12.47 | $12.51 | $12.38 | 2,799,100 |
| 2021-02-24 | $13.02 | $13.22 | $12.77 | $12.85 | $12.71 | 4,278,230 |
| 2021-02-23 | $12.98 | $13.07 | $12.66 | $13.00 | $12.86 | 3,168,740 |
| 2021-02-22 | $12.38 | $12.87 | $12.32 | $12.78 | $12.64 | 3,982,290 |
| 2021-02-19 | $12.23 | $12.41 | $12.12 | $12.38 | $12.25 | 1,888,800 |
| 2021-02-18 | $12.28 | $12.31 | $12.15 | $12.23 | $12.10 | 1,303,300 |
| 2021-02-17 | $12.27 | $12.27 | $12.27 | $12.27 | $12.14 | 0 |
| 2021-02-16 | $12.27 | $12.27 | $12.27 | $12.27 | $12.14 | 0 |
| 2021-02-15 | $12.27 | $12.27 | $12.27 | $12.27 | $12.14 | 0 |
| 2021-02-12 | $12.27 | $12.27 | $12.27 | $12.27 | $12.14 | 0 |
| 2021-02-11 | $12.27 | $12.27 | $12.27 | $12.27 | $12.14 | 0 |
| 2021-02-10 | $12.25 | $12.37 | $12.14 | $12.27 | $12.14 | 1,795,470 |
| 2021-02-09 | $12.13 | $12.45 | $12.01 | $12.23 | $12.10 | 4,087,700 |
| 2021-02-08 | $12.36 | $12.45 | $12.07 | $12.09 | $11.96 | 2,446,300 |
| 2021-02-05 | $11.80 | $12.28 | $11.75 | $12.26 | $12.13 | 3,069,210 |
| 2021-02-04 | $11.88 | $12.09 | $11.68 | $11.81 | $11.68 | 1,944,400 |
| 2021-02-03 | $12.05 | $12.20 | $11.76 | $11.80 | $11.67 | 2,277,000 |
| 2021-02-02 | $11.97 | $12.22 | $11.87 | $12.02 | $11.89 | 3,529,400 |
| 2021-02-01 | $11.72 | $11.97 | $11.59 | $11.92 | $11.79 | 4,549,030 |
| 2021-01-29 | $11.74 | $11.84 | $11.50 | $11.65 | $11.52 | 2,437,800 |
| 2021-01-28 | $11.85 | $11.93 | $11.71 | $11.71 | $11.58 | 909,700 |
| 2021-01-27 | $11.79 | $11.95 | $11.70 | $11.83 | $11.70 | 979,400 |
| 2021-01-26 | $11.82 | $12.05 | $11.69 | $11.82 | $11.69 | 1,802,700 |
| 2021-01-25 | $11.45 | $12.21 | $11.32 | $11.82 | $11.69 | 2,916,700 |
| 2021-01-22 | $11.25 | $11.35 | $11.13 | $11.34 | $11.22 | 2,468,300 |
| 2021-01-21 | $11.26 | $11.31 | $11.22 | $11.30 | $11.18 | 1,531,800 |
| 2021-01-20 | $11.21 | $11.38 | $11.21 | $11.33 | $11.21 | 1,160,600 |
| 2021-01-19 | $11.29 | $11.38 | $11.20 | $11.31 | $11.19 | 1,714,200 |
| 2021-01-18 | $11.25 | $11.41 | $11.18 | $11.40 | $11.28 | 1,403,600 |
| 2021-01-15 | $11.42 | $11.42 | $11.17 | $11.40 | $11.28 | 1,419,500 |
| 2021-01-14 | $11.00 | $11.45 | $10.85 | $11.41 | $11.29 | 2,121,900 |
| 2021-01-13 | $11.41 | $11.44 | $10.29 | $11.41 | $11.29 | 3,432,000 |
| 2021-01-12 | $11.46 | $11.47 | $11.35 | $11.40 | $11.28 | 608,600 |
| 2021-01-11 | $11.59 | $11.59 | $11.43 | $11.45 | $11.33 | 706,800 |
| 2021-01-08 | $11.41 | $11.65 | $11.25 | $11.59 | $11.47 | 810,600 |
| 2021-01-07 | $11.57 | $11.57 | $11.29 | $11.41 | $11.29 | 1,538,600 |
| 2021-01-06 | $11.61 | $11.66 | $11.53 | $11.54 | $11.42 | 1,435,500 |
| 2021-01-05 | $11.60 | $11.74 | $11.60 | $11.65 | $11.52 | 874,900 |
| 2021-01-04 | $11.53 | $11.72 | $11.47 | $11.67 | $11.54 | 1,353,260 |
| 2021-01-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.40 | 0 |
| 2020-12-31 | $11.53 | $11.56 | $11.46 | $11.52 | $11.40 | 889,200 |
| 2020-12-30 | $11.58 | $11.64 | $11.47 | $11.50 | $11.38 | 1,312,600 |
| 2020-12-29 | $11.72 | $11.75 | $11.60 | $11.60 | $11.48 | 783,700 |
| 2020-12-28 | $11.68 | $11.76 | $11.61 | $11.72 | $11.59 | 965,900 |
| 2020-12-25 | $11.52 | $11.69 | $11.45 | $11.67 | $11.54 | 1,405,500 |
| 2020-12-24 | $11.47 | $11.55 | $11.44 | $11.52 | $11.40 | 2,546,940 |
| 2020-12-23 | $11.50 | $11.66 | $11.45 | $11.52 | $11.40 | 2,684,960 |
| 2020-12-22 | $11.39 | $11.59 | $11.10 | $11.50 | $11.38 | 2,156,060 |
| 2020-12-21 | $11.90 | $11.90 | $10.88 | $11.50 | $11.38 | 6,554,810 |
| 2020-12-18 | $11.94 | $12.03 | $11.90 | $11.90 | $11.77 | 1,406,500 |
| 2020-12-17 | $11.90 | $11.96 | $11.86 | $11.93 | $11.80 | 882,500 |
| 2020-12-16 | $11.93 | $11.94 | $11.85 | $11.92 | $11.79 | 1,081,900 |
| 2020-12-15 | $11.86 | $11.93 | $11.85 | $11.92 | $11.79 | 823,860 |
| 2020-12-14 | $11.85 | $11.95 | $11.81 | $11.91 | $11.78 | 957,700 |
| 2020-12-11 | $12.04 | $12.05 | $11.85 | $11.90 | $11.77 | 1,550,100 |
| 2020-12-10 | $11.95 | $12.08 | $11.92 | $12.03 | $11.90 | 1,118,200 |
| 2020-12-09 | $12.02 | $12.13 | $12.00 | $12.00 | $11.87 | 1,143,000 |
| 2020-12-08 | $12.03 | $12.07 | $11.96 | $12.04 | $11.91 | 966,600 |
| 2020-12-07 | $12.10 | $12.11 | $11.99 | $12.02 | $11.89 | 1,421,900 |
| 2020-12-04 | $12.12 | $12.23 | $12.08 | $12.10 | $11.97 | 1,136,400 |
| 2020-12-03 | $12.03 | $12.22 | $11.96 | $12.12 | $11.99 | 1,815,600 |
| 2020-12-02 | $12.03 | $12.09 | $11.95 | $12.03 | $11.90 | 1,233,700 |
| 2020-12-01 | $12.07 | $12.08 | $11.94 | $12.07 | $11.94 | 1,110,500 |
| 2020-11-30 | $11.84 | $12.15 | $11.80 | $12.06 | $11.93 | 3,524,250 |
| 2020-11-27 | $11.76 | $11.87 | $11.72 | $11.82 | $11.69 | 1,432,400 |
| 2020-11-26 | $11.70 | $11.81 | $11.66 | $11.77 | $11.64 | 1,367,030 |
| 2020-11-25 | $11.76 | $11.77 | $11.66 | $11.75 | $11.62 | 1,521,000 |
| 2020-11-24 | $11.79 | $11.86 | $11.64 | $11.77 | $11.64 | 2,431,640 |
| 2020-11-23 | $11.93 | $11.95 | $11.79 | $11.82 | $11.69 | 3,541,700 |
| 2020-11-20 | $11.89 | $11.98 | $11.81 | $11.93 | $11.80 | 2,004,000 |
| 2020-11-19 | $11.92 | $11.97 | $11.82 | $11.91 | $11.78 | 1,025,900 |
| 2020-11-18 | $11.93 | $12.03 | $11.85 | $11.91 | $11.78 | 1,190,820 |
| 2020-11-17 | $12.00 | $12.01 | $11.82 | $11.91 | $11.78 | 1,312,940 |
| 2020-11-16 | $12.05 | $12.08 | $11.90 | $12.01 | $11.88 | 1,558,100 |
| 2020-11-13 | $12.10 | $12.10 | $12.00 | $12.02 | $11.89 | 1,021,880 |
| 2020-11-12 | $11.96 | $12.16 | $11.93 | $12.09 | $11.96 | 1,393,200 |
| 2020-11-11 | $11.90 | $12.05 | $11.88 | $11.98 | $11.85 | 1,699,720 |
| 2020-11-10 | $11.87 | $11.93 | $11.78 | $11.92 | $11.79 | 1,646,100 |
| 2020-11-09 | $11.83 | $11.96 | $11.79 | $11.87 | $11.74 | 1,296,710 |
| 2020-11-06 | $11.84 | $11.88 | $11.70 | $11.82 | $11.69 | 867,100 |
| 2020-11-05 | $11.89 | $11.90 | $11.71 | $11.83 | $11.70 | 971,400 |
| 2020-11-04 | $11.96 | $11.96 | $11.82 | $11.84 | $11.71 | 809,160 |
| 2020-11-03 | $11.84 | $11.99 | $11.84 | $11.95 | $11.82 | 886,400 |
| 2020-11-02 | $11.88 | $11.90 | $11.73 | $11.84 | $11.71 | 1,016,400 |
| 2020-10-30 | $12.05 | $12.05 | $11.70 | $11.81 | $11.68 | 2,032,000 |
| 2020-10-29 | $12.15 | $12.15 | $11.97 | $12.01 | $11.88 | 1,923,200 |
| 2020-10-28 | $12.19 | $12.22 | $12.07 | $12.17 | $12.04 | 1,519,800 |
| 2020-10-27 | $12.16 | $12.23 | $12.06 | $12.18 | $12.05 | 733,400 |
| 2020-10-26 | $12.27 | $12.27 | $12.10 | $12.18 | $12.05 | 1,652,200 |
| 2020-10-23 | $12.23 | $12.46 | $12.17 | $12.25 | $12.12 | 1,384,600 |
| 2020-10-22 | $12.17 | $12.30 | $12.03 | $12.21 | $12.08 | 1,231,400 |
| 2020-10-21 | $12.17 | $12.20 | $12.07 | $12.12 | $11.99 | 547,900 |
| 2020-10-20 | $12.12 | $12.18 | $11.92 | $12.16 | $12.03 | 1,073,240 |
| 2020-10-19 | $12.06 | $12.15 | $11.94 | $12.03 | $11.90 | 949,240 |
| 2020-10-16 | $12.20 | $12.20 | $12.04 | $12.06 | $11.93 | 641,300 |
| 2020-10-15 | $12.15 | $12.21 | $12.04 | $12.15 | $12.02 | 1,056,700 |
| 2020-10-14 | $12.18 | $12.26 | $12.08 | $12.09 | $11.96 | 1,248,400 |
| 2020-10-13 | $11.98 | $12.27 | $11.92 | $12.18 | $12.05 | 2,012,100 |
| 2020-10-12 | $11.93 | $12.05 | $11.87 | $11.98 | $11.85 | 1,937,750 |
| 2020-10-09 | $11.88 | $12.01 | $11.78 | $11.88 | $11.75 | 1,489,920 |
| 2020-10-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-10-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-10-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-10-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-10-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.67 | 0 |
| 2020-09-30 | $11.66 | $11.95 | $11.65 | $11.80 | $11.67 | 1,930,100 |
| 2020-09-29 | $11.99 | $11.99 | $11.63 | $11.73 | $11.60 | 3,218,460 |
| 2020-09-28 | $11.90 | $12.00 | $11.38 | $12.00 | $11.87 | 3,940,460 |
| 2020-09-25 | $11.93 | $11.93 | $11.46 | $11.82 | $11.69 | 2,938,000 |
| 2020-09-24 | $11.89 | $11.89 | $11.65 | $11.82 | $11.69 | 2,025,100 |
| 2020-09-23 | $12.07 | $12.07 | $11.75 | $11.95 | $11.82 | 1,875,300 |
| 2020-09-22 | $12.05 | $12.13 | $11.78 | $11.97 | $11.84 | 2,213,700 |
| 2020-09-21 | $12.24 | $12.24 | $12.07 | $12.07 | $11.94 | 973,400 |
| 2020-09-18 | $12.29 | $12.34 | $12.05 | $12.18 | $12.05 | 1,962,800 |
| 2020-09-17 | $12.21 | $12.42 | $12.06 | $12.25 | $12.12 | 1,509,900 |
| 2020-09-16 | $12.45 | $12.45 | $12.16 | $12.20 | $12.07 | 1,184,700 |
| 2020-09-15 | $12.30 | $12.55 | $12.14 | $12.36 | $12.23 | 2,040,500 |
| 2020-09-14 | $12.20 | $12.30 | $12.14 | $12.21 | $12.08 | 1,051,370 |
| 2020-09-11 | $12.06 | $12.22 | $11.98 | $12.14 | $12.01 | 1,015,770 |
| 2020-09-10 | $12.25 | $12.30 | $12.07 | $12.07 | $11.94 | 1,395,400 |
| 2020-09-09 | $12.38 | $12.46 | $12.15 | $12.20 | $12.07 | 2,221,270 |
| 2020-09-08 | $12.64 | $12.64 | $12.38 | $12.49 | $12.36 | 1,934,330 |
| 2020-09-07 | $12.88 | $12.93 | $12.52 | $12.60 | $12.46 | 2,713,400 |
| 2020-09-04 | $12.88 | $13.11 | $12.81 | $12.92 | $12.78 | 2,270,270 |
| 2020-09-03 | $12.75 | $13.15 | $12.66 | $13.05 | $12.91 | 3,048,600 |
| 2020-09-02 | $12.86 | $12.95 | $12.63 | $12.75 | $12.61 | 2,013,330 |
| 2020-09-01 | $12.81 | $12.90 | $12.74 | $12.89 | $12.75 | 1,371,360 |
| 2020-08-31 | $12.78 | $13.02 | $12.72 | $12.85 | $12.71 | 2,521,760 |
| 2020-08-28 | $12.80 | $12.85 | $12.64 | $12.74 | $12.60 | 1,680,960 |
| 2020-08-27 | $12.60 | $12.85 | $12.51 | $12.83 | $12.69 | 2,089,000 |
| 2020-08-26 | $12.86 | $12.95 | $12.48 | $12.59 | $12.45 | 2,627,910 |
| 2020-08-25 | $12.84 | $12.95 | $12.79 | $12.91 | $12.77 | 1,554,150 |
| 2020-08-24 | $12.63 | $13.09 | $12.63 | $12.87 | $12.73 | 2,667,500 |
| 2020-08-21 | $12.64 | $12.77 | $12.61 | $12.73 | $12.59 | 2,624,900 |
| 2020-08-20 | $12.47 | $12.78 | $12.23 | $12.55 | $12.42 | 3,030,550 |
| 2020-08-19 | $12.51 | $12.51 | $12.36 | $12.42 | $12.29 | 1,888,450 |
| 2020-08-18 | $12.55 | $12.56 | $12.38 | $12.45 | $12.32 | 2,092,730 |
| 2020-08-17 | $12.48 | $12.56 | $12.41 | $12.50 | $12.37 | 2,921,320 |
| 2020-08-14 | $12.60 | $12.60 | $12.37 | $12.48 | $12.35 | 2,063,700 |
| 2020-08-13 | $12.25 | $12.55 | $12.25 | $12.50 | $12.37 | 2,832,240 |
| 2020-08-12 | $12.10 | $12.28 | $11.97 | $12.24 | $12.11 | 2,987,330 |
| 2020-08-11 | $12.14 | $12.37 | $12.06 | $12.10 | $11.97 | 3,141,900 |
| 2020-08-10 | $12.13 | $12.24 | $11.98 | $12.17 | $12.04 | 2,377,950 |
| 2020-08-07 | $12.30 | $12.34 | $11.96 | $12.13 | $12.00 | 3,234,110 |
| 2020-08-06 | $12.23 | $12.37 | $12.17 | $12.35 | $12.22 | 2,512,650 |
| 2020-08-05 | $12.30 | $12.37 | $12.03 | $12.25 | $12.12 | 2,911,220 |
| 2020-08-04 | $12.22 | $12.33 | $12.12 | $12.28 | $12.15 | 2,895,170 |
| 2020-08-03 | $12.07 | $12.25 | $12.06 | $12.22 | $12.09 | 3,171,500 |
| 2020-07-31 | $11.99 | $12.13 | $11.69 | $12.07 | $11.94 | 3,786,010 |
| 2020-07-30 | $12.16 | $12.37 | $11.92 | $11.94 | $11.81 | 2,969,880 |
| 2020-07-29 | $12.27 | $12.30 | $11.87 | $12.14 | $12.01 | 3,885,390 |
| 2020-07-28 | $11.77 | $12.49 | $11.75 | $12.13 | $12.00 | 4,193,560 |
| 2020-07-27 | $12.01 | $12.07 | $11.63 | $11.73 | $11.60 | 2,621,880 |
| 2020-07-24 | $12.32 | $12.68 | $11.94 | $11.94 | $11.81 | 3,644,460 |
| 2020-07-23 | $12.40 | $12.70 | $12.26 | $12.50 | $12.37 | 4,341,450 |
| 2020-07-22 | $12.70 | $12.86 | $12.38 | $12.73 | $12.59 | 4,087,180 |
| 2020-07-21 | $12.94 | $13.18 | $12.50 | $12.72 | $12.58 | 3,267,980 |
| 2020-07-20 | $12.59 | $12.93 | $12.41 | $12.90 | $12.76 | 2,271,400 |
| 2020-07-17 | $12.99 | $13.05 | $12.32 | $12.57 | $12.44 | 2,207,810 |
| 2020-07-16 | $13.51 | $13.74 | $12.75 | $12.90 | $12.76 | 2,596,300 |
| 2020-07-15 | $13.97 | $14.10 | $13.36 | $13.55 | $13.40 | 2,769,260 |
| 2020-07-14 | $14.14 | $14.22 | $13.79 | $13.93 | $13.78 | 2,228,810 |
| 2020-07-13 | $14.00 | $14.26 | $13.86 | $14.12 | $13.97 | 2,645,850 |
| 2020-07-10 | $13.84 | $13.96 | $13.56 | $13.96 | $13.81 | 3,090,760 |
| 2020-07-09 | $13.70 | $13.98 | $13.55 | $13.76 | $13.61 | 2,728,320 |
| 2020-07-08 | $13.27 | $13.83 | $13.09 | $13.72 | $13.57 | 3,386,780 |
| 2020-07-07 | $13.38 | $13.38 | $12.99 | $13.30 | $13.16 | 3,525,480 |
| 2020-07-06 | $13.44 | $13.60 | $13.28 | $13.41 | $13.10 | 3,679,550 |
| 2020-07-03 | $13.37 | $13.58 | $13.25 | $13.44 | $13.13 | 1,790,700 |
| 2020-07-02 | $13.37 | $13.50 | $13.25 | $13.37 | $13.06 | 2,053,900 |
| 2020-07-01 | $13.15 | $13.50 | $13.14 | $13.41 | $13.10 | 2,834,110 |
| 2020-06-30 | $12.79 | $13.12 | $12.79 | $13.06 | $12.76 | 1,943,190 |
| 2020-06-29 | $12.63 | $12.88 | $12.43 | $12.79 | $12.49 | 1,470,600 |
| 2020-06-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.26 | 0 |
| 2020-06-25 | $12.55 | $12.55 | $12.55 | $12.55 | $12.26 | 0 |
| 2020-06-24 | $12.54 | $12.80 | $12.50 | $12.55 | $12.26 | 1,202,400 |
| 2020-06-23 | $12.70 | $12.83 | $12.53 | $12.54 | $12.25 | 1,180,570 |
| 2020-06-22 | $12.71 | $12.88 | $12.70 | $12.70 | $12.41 | 1,504,100 |
| 2020-06-19 | $12.90 | $13.04 | $12.29 | $12.72 | $12.42 | 3,244,240 |
| 2020-06-18 | $12.90 | $13.15 | $12.71 | $12.88 | $12.58 | 1,852,300 |
| 2020-06-17 | $12.55 | $13.00 | $12.51 | $12.85 | $12.55 | 2,819,100 |
| 2020-06-16 | $12.85 | $12.85 | $12.45 | $12.49 | $12.20 | 2,475,920 |
| 2020-06-15 | $12.42 | $12.83 | $12.25 | $12.67 | $12.38 | 2,723,820 |
| 2020-06-12 | $11.94 | $12.35 | $11.73 | $12.27 | $11.99 | 1,665,430 |
| 2020-06-11 | $12.31 | $12.55 | $11.90 | $12.05 | $11.77 | 2,042,030 |
| 2020-06-10 | $12.24 | $12.63 | $11.99 | $12.30 | $12.01 | 3,327,960 |
| 2020-06-09 | $11.60 | $12.13 | $11.47 | $12.05 | $11.77 | 3,740,490 |
| 2020-06-08 | $10.75 | $11.90 | $10.75 | $11.82 | $11.55 | 7,405,840 |
| 2020-06-05 | $12.65 | $13.16 | $11.67 | $11.91 | $11.63 | 12,011,630 |
| 2020-06-04 | $12.39 | $12.69 | $12.26 | $12.66 | $12.37 | 3,665,100 |
| 2020-06-03 | $12.45 | $12.57 | $12.22 | $12.40 | $12.11 | 3,277,710 |
| 2020-06-02 | $11.89 | $12.45 | $11.80 | $12.39 | $12.10 | 4,910,590 |
| 2020-06-01 | $11.34 | $11.92 | $11.31 | $11.85 | $11.57 | 4,528,340 |
| 2020-05-29 | $11.50 | $11.50 | $11.04 | $11.17 | $10.91 | 3,411,310 |
| 2020-05-28 | $11.19 | $11.30 | $11.10 | $11.27 | $11.01 | 1,628,600 |
| 2020-05-27 | $11.02 | $11.30 | $10.93 | $11.16 | $10.90 | 2,690,440 |
| 2020-05-26 | $10.71 | $11.02 | $10.71 | $11.02 | $10.76 | 1,429,440 |
| 2020-05-25 | $10.91 | $10.98 | $10.75 | $10.76 | $10.51 | 1,436,750 |
| 2020-05-22 | $10.87 | $11.18 | $10.85 | $10.91 | $10.66 | 1,521,010 |
| 2020-05-21 | $10.78 | $10.95 | $10.70 | $10.91 | $10.66 | 1,200,890 |
| 2020-05-20 | $10.86 | $10.88 | $10.68 | $10.75 | $10.50 | 861,780 |
| 2020-05-19 | $10.80 | $10.88 | $10.78 | $10.86 | $10.61 | 676,470 |
| 2020-05-18 | $10.75 | $10.91 | $10.68 | $10.75 | $10.50 | 790,230 |
| 2020-05-15 | $10.85 | $10.91 | $10.75 | $10.75 | $10.50 | 781,140 |
| 2020-05-14 | $10.91 | $10.95 | $10.83 | $10.86 | $10.61 | 961,820 |
| 2020-05-13 | $10.71 | $11.00 | $10.70 | $10.91 | $10.66 | 1,610,230 |
| 2020-05-12 | $10.84 | $10.92 | $10.71 | $10.80 | $10.55 | 1,046,800 |
| 2020-05-11 | $10.79 | $10.85 | $10.72 | $10.85 | $10.60 | 1,062,530 |
| 2020-05-08 | $10.73 | $10.80 | $10.67 | $10.79 | $10.54 | 958,990 |
| 2020-05-07 | $10.75 | $10.75 | $10.62 | $10.68 | $10.43 | 971,380 |
| 2020-05-06 | $10.54 | $10.70 | $10.43 | $10.67 | $10.42 | 971,500 |
| 2020-05-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.30 | 0 |
| 2020-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.30 | 0 |
| 2020-05-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.30 | 0 |
| 2020-04-30 | $10.31 | $10.58 | $10.31 | $10.54 | $10.30 | 1,079,300 |
| 2020-04-29 | $10.32 | $10.52 | $10.25 | $10.37 | $10.13 | 1,615,950 |
| 2020-04-28 | $10.59 | $10.69 | $10.28 | $10.46 | $10.22 | 1,556,970 |
| 2020-04-27 | $10.66 | $10.82 | $10.61 | $10.66 | $10.41 | 717,170 |
| 2020-04-24 | $11.11 | $11.11 | $10.64 | $10.66 | $10.41 | 1,332,540 |
| 2020-04-23 | $10.70 | $10.93 | $10.65 | $10.86 | $10.61 | 1,241,490 |
| 2020-04-22 | $10.65 | $10.73 | $10.50 | $10.70 | $10.45 | 1,048,510 |
| 2020-04-21 | $10.90 | $10.94 | $10.69 | $10.75 | $10.50 | 1,208,370 |
| 2020-04-20 | $10.73 | $10.99 | $10.66 | $10.92 | $10.67 | 1,779,540 |
| 2020-04-17 | $10.69 | $10.82 | $10.66 | $10.78 | $10.53 | 1,207,200 |
| 2020-04-16 | $10.55 | $10.73 | $10.55 | $10.73 | $10.48 | 960,880 |
| 2020-04-15 | $10.69 | $10.75 | $10.63 | $10.67 | $10.42 | 660,900 |
| 2020-04-14 | $10.70 | $10.72 | $10.56 | $10.70 | $10.45 | 874,030 |
| 2020-04-13 | $10.43 | $10.64 | $10.21 | $10.60 | $10.35 | 1,028,200 |
| 2020-04-10 | $10.77 | $10.81 | $10.42 | $10.44 | $10.20 | 1,089,500 |
| 2020-04-09 | $10.66 | $10.76 | $10.62 | $10.76 | $10.51 | 1,038,560 |
| 2020-04-08 | $10.58 | $10.63 | $10.52 | $10.61 | $10.36 | 917,830 |
| 2020-04-07 | $10.64 | $10.70 | $10.53 | $10.65 | $10.40 | 1,182,900 |
| 2020-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.21 | 0 |
| 2020-04-03 | $10.61 | $10.64 | $10.40 | $10.45 | $10.21 | 646,510 |
| 2020-04-02 | $10.31 | $10.60 | $10.31 | $10.60 | $10.35 | 675,800 |
| 2020-04-01 | $10.50 | $10.69 | $10.39 | $10.41 | $10.17 | 744,450 |
| 2020-03-31 | $10.65 | $10.65 | $10.46 | $10.55 | $10.31 | 932,190 |
| 2020-03-30 | $10.50 | $10.55 | $10.17 | $10.47 | $10.23 | 1,108,500 |
| 2020-03-27 | $10.64 | $10.77 | $10.54 | $10.59 | $10.34 | 829,360 |
| 2020-03-26 | $10.55 | $10.75 | $10.50 | $10.57 | $10.32 | 860,800 |
| 2020-03-25 | $10.50 | $10.78 | $10.44 | $10.68 | $10.43 | 1,335,490 |
| 2020-03-24 | $10.26 | $10.40 | $10.17 | $10.34 | $10.10 | 1,126,700 |
| 2020-03-23 | $10.35 | $10.48 | $10.15 | $10.17 | $9.93 | 1,037,800 |
| 2020-03-20 | $10.51 | $10.66 | $10.33 | $10.51 | $10.27 | 948,180 |
| 2020-03-19 | $10.33 | $10.45 | $10.14 | $10.41 | $10.17 | 1,051,390 |
| 2020-03-18 | $10.68 | $10.77 | $10.32 | $10.36 | $10.12 | 1,436,890 |
| 2020-03-17 | $10.45 | $10.60 | $10.11 | $10.52 | $10.28 | 1,555,400 |
| 2020-03-16 | $10.85 | $10.89 | $10.32 | $10.41 | $10.17 | 1,946,500 |
| 2020-03-13 | $10.80 | $10.88 | $10.41 | $10.73 | $10.48 | 3,547,040 |
| 2020-03-12 | $11.31 | $11.42 | $11.09 | $11.15 | $10.89 | 2,139,900 |
| 2020-03-11 | $11.60 | $11.74 | $11.52 | $11.56 | $11.29 | 1,743,210 |
| 2020-03-10 | $11.28 | $11.55 | $11.11 | $11.55 | $11.28 | 2,271,160 |
| 2020-03-09 | $11.88 | $11.88 | $11.44 | $11.48 | $11.21 | 1,960,840 |
| 2020-03-06 | $11.71 | $11.97 | $11.68 | $11.94 | $11.66 | 2,041,150 |
| 2020-03-05 | $11.75 | $11.87 | $11.64 | $11.84 | $11.57 | 1,956,780 |
| 2020-03-04 | $11.58 | $11.66 | $11.41 | $11.63 | $11.36 | 1,310,800 |
| 2020-03-03 | $11.67 | $11.87 | $11.46 | $11.54 | $11.27 | 1,879,780 |
| 2020-03-02 | $11.36 | $11.62 | $11.29 | $11.62 | $11.35 | 1,575,160 |
| 2020-02-28 | $11.50 | $11.57 | $11.12 | $11.14 | $10.88 | 2,800,090 |
| 2020-02-27 | $11.86 | $11.86 | $11.60 | $11.73 | $11.46 | 1,592,100 |
| 2020-02-26 | $11.66 | $11.90 | $11.66 | $11.75 | $11.48 | 2,420,070 |
| 2020-02-25 | $11.99 | $12.05 | $11.55 | $11.90 | $11.62 | 3,464,640 |
| 2020-02-24 | $12.39 | $12.39 | $12.15 | $12.31 | $12.02 | 2,734,930 |
| 2020-02-21 | $12.43 | $12.50 | $12.26 | $12.41 | $12.12 | 2,170,530 |
| 2020-02-20 | $12.11 | $12.40 | $12.05 | $12.39 | $12.10 | 2,523,850 |
| 2020-02-19 | $12.04 | $12.24 | $11.95 | $12.03 | $11.75 | 2,016,880 |
| 2020-02-18 | $11.75 | $12.15 | $11.75 | $12.04 | $11.76 | 2,811,300 |
| 2020-02-17 | $11.57 | $11.78 | $11.45 | $11.75 | $11.48 | 2,242,620 |
| 2020-02-14 | $11.54 | $11.63 | $11.33 | $11.45 | $11.18 | 1,319,160 |
| 2020-02-13 | $11.68 | $11.84 | $11.55 | $11.55 | $11.28 | 1,880,010 |
| 2020-02-12 | $11.61 | $11.82 | $11.56 | $11.78 | $11.51 | 1,867,690 |
| 2020-02-11 | $11.79 | $11.95 | $11.71 | $11.77 | $11.50 | 1,855,500 |
| 2020-02-10 | $11.60 | $11.91 | $11.45 | $11.82 | $11.55 | 1,913,070 |
| 2020-02-07 | $11.67 | $11.70 | $11.42 | $11.59 | $11.32 | 2,146,800 |
| 2020-02-06 | $11.77 | $11.85 | $11.50 | $11.67 | $11.40 | 2,169,280 |
| 2020-02-05 | $11.40 | $11.91 | $11.29 | $11.65 | $11.38 | 2,282,770 |
| 2020-02-04 | $10.60 | $11.50 | $10.60 | $11.30 | $11.04 | 3,383,020 |
| 2020-02-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.40 | 655,700 |
| 2020-01-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-29 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-28 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-27 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.67 | 0 |
| 2020-01-23 | $12.68 | $13.23 | $12.57 | $12.97 | $12.67 | 3,635,940 |
| 2020-01-22 | $12.57 | $12.85 | $12.15 | $12.67 | $12.38 | 2,570,310 |
| 2020-01-21 | $12.91 | $12.91 | $12.50 | $12.60 | $12.31 | 1,769,000 |
| 2020-01-20 | $13.06 | $13.06 | $12.80 | $12.91 | $12.61 | 1,965,280 |
| 2020-01-17 | $12.84 | $13.23 | $12.84 | $12.91 | $12.61 | 2,283,180 |
| 2020-01-16 | $12.88 | $13.02 | $12.77 | $12.89 | $12.59 | 2,303,730 |
| 2020-01-15 | $13.31 | $13.31 | $12.76 | $12.87 | $12.57 | 3,634,120 |
| 2020-01-14 | $13.20 | $13.30 | $13.03 | $13.29 | $12.98 | 3,852,520 |
| 2020-01-13 | $13.25 | $13.45 | $13.02 | $13.14 | $12.83 | 3,959,380 |
| 2020-01-10 | $12.95 | $13.30 | $12.84 | $13.25 | $12.94 | 4,174,480 |
| 2020-01-09 | $12.84 | $12.99 | $12.60 | $12.98 | $12.68 | 4,027,970 |
| 2020-01-08 | $12.55 | $13.13 | $12.36 | $12.72 | $12.42 | 4,972,330 |
| 2020-01-07 | $12.35 | $12.65 | $12.34 | $12.53 | $12.24 | 2,784,900 |
| 2020-01-06 | $12.08 | $12.50 | $12.08 | $12.27 | $11.99 | 2,936,830 |
| 2020-01-03 | $12.19 | $12.44 | $12.12 | $12.27 | $11.99 | 2,921,530 |
| 2020-01-02 | $12.19 | $12.50 | $12.19 | $12.26 | $11.98 | 2,483,030 |
| 2020-01-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.87 | 0 |
| 2019-12-31 | $11.86 | $12.15 | $11.79 | $12.15 | $11.87 | 2,618,270 |
| 2019-12-30 | $11.83 | $11.86 | $11.56 | $11.80 | $11.53 | 1,284,470 |
| 2019-12-27 | $11.90 | $11.94 | $11.74 | $11.74 | $11.47 | 1,656,700 |
| 2019-12-26 | $11.82 | $11.93 | $11.78 | $11.87 | $11.59 | 1,423,100 |
| 2019-12-25 | $12.01 | $12.01 | $11.78 | $11.84 | $11.57 | 1,473,910 |
| 2019-12-24 | $11.86 | $12.13 | $11.72 | $11.90 | $11.62 | 2,226,010 |
| 2019-12-23 | $11.84 | $12.24 | $11.76 | $11.95 | $11.67 | 3,110,090 |
| 2019-12-20 | $11.89 | $12.09 | $11.72 | $11.73 | $11.46 | 1,573,800 |
| 2019-12-19 | $11.80 | $11.98 | $11.75 | $11.89 | $11.61 | 1,648,520 |
| 2019-12-18 | $11.58 | $11.89 | $11.55 | $11.77 | $11.50 | 1,805,170 |
| 2019-12-17 | $11.33 | $11.63 | $11.32 | $11.57 | $11.30 | 1,844,050 |
| 2019-12-16 | $11.44 | $11.44 | $11.26 | $11.34 | $11.08 | 1,228,640 |
| 2019-12-13 | $11.18 | $11.31 | $11.18 | $11.25 | $10.99 | 1,041,900 |
| 2019-12-12 | $11.13 | $11.24 | $11.02 | $11.15 | $10.89 | 931,300 |
| 2019-12-11 | $11.14 | $11.19 | $11.06 | $11.07 | $10.81 | 698,100 |
| 2019-12-10 | $11.07 | $11.14 | $11.04 | $11.14 | $10.88 | 781,800 |
| 2019-12-09 | $11.25 | $11.36 | $11.08 | $11.08 | $10.82 | 937,800 |
| 2019-12-06 | $11.16 | $11.24 | $11.11 | $11.19 | $10.93 | 742,800 |
| 2019-12-05 | $11.04 | $11.17 | $11.04 | $11.14 | $10.88 | 782,100 |
| 2019-12-04 | $11.00 | $11.06 | $10.93 | $11.04 | $10.78 | 516,400 |
| 2019-12-03 | $11.10 | $11.10 | $10.88 | $11.04 | $10.78 | 657,000 |
| 2019-12-02 | $10.92 | $11.18 | $10.92 | $11.05 | $10.79 | 763,430 |
| 2019-11-29 | $11.04 | $11.04 | $10.85 | $10.92 | $10.67 | 674,800 |
| 2019-11-28 | $11.19 | $11.19 | $10.94 | $10.99 | $10.73 | 738,000 |
| 2019-11-27 | $11.13 | $11.29 | $11.08 | $11.08 | $10.82 | 905,600 |
| 2019-11-26 | $11.38 | $11.38 | $11.17 | $11.20 | $10.94 | 702,200 |
| 2019-11-25 | $11.24 | $11.39 | $11.11 | $11.31 | $11.05 | 886,200 |
| 2019-11-22 | $11.42 | $11.49 | $11.11 | $11.17 | $10.91 | 989,000 |
| 2019-11-21 | $11.26 | $11.48 | $11.18 | $11.40 | $11.14 | 580,800 |
| 2019-11-20 | $11.55 | $11.58 | $11.32 | $11.34 | $11.08 | 1,138,300 |
| 2019-11-19 | $11.17 | $11.55 | $11.17 | $11.49 | $11.22 | 1,267,100 |
| 2019-11-18 | $11.43 | $11.54 | $11.10 | $11.29 | $11.03 | 1,435,000 |
| 2019-11-15 | $11.80 | $11.88 | $11.43 | $11.45 | $11.18 | 2,251,200 |
| 2019-11-14 | $11.26 | $12.00 | $11.13 | $11.77 | $11.50 | 2,691,010 |
| 2019-11-13 | $11.28 | $11.48 | $11.03 | $11.08 | $10.82 | 1,207,010 |
| 2019-11-12 | $11.39 | $11.60 | $10.78 | $11.29 | $11.03 | 2,156,100 |
| 2019-11-11 | $11.87 | $11.87 | $11.42 | $11.50 | $11.23 | 1,101,000 |
| 2019-11-08 | $12.04 | $12.19 | $11.86 | $11.87 | $11.59 | 1,227,200 |
| 2019-11-07 | $11.89 | $12.08 | $11.68 | $12.03 | $11.75 | 1,296,600 |
| 2019-11-06 | $11.85 | $11.91 | $11.70 | $11.81 | $11.54 | 1,040,730 |
| 2019-11-05 | $11.66 | $11.78 | $11.63 | $11.75 | $11.48 | 1,059,800 |
| 2019-11-04 | $11.79 | $11.79 | $11.57 | $11.62 | $11.35 | 901,800 |
| 2019-11-01 | $11.47 | $11.74 | $11.47 | $11.61 | $11.34 | 1,254,200 |
| 2019-10-31 | $11.70 | $12.15 | $11.45 | $11.53 | $11.26 | 1,968,500 |
| 2019-10-30 | $12.10 | $12.15 | $11.72 | $11.92 | $11.64 | 1,432,400 |
| 2019-10-29 | $12.01 | $12.05 | $11.79 | $11.91 | $11.63 | 1,727,200 |
| 2019-10-28 | $11.83 | $11.98 | $11.76 | $11.94 | $11.66 | 1,665,600 |
| 2019-10-25 | $11.75 | $11.87 | $11.59 | $11.83 | $11.56 | 782,300 |
| 2019-10-24 | $11.79 | $11.93 | $11.65 | $11.70 | $11.43 | 821,800 |
| 2019-10-23 | $11.77 | $11.98 | $11.76 | $11.79 | $11.52 | 869,700 |
| 2019-10-22 | $12.12 | $12.12 | $11.70 | $11.89 | $11.61 | 1,212,700 |
| 2019-10-21 | $12.70 | $12.70 | $11.57 | $11.78 | $11.51 | 2,967,200 |
| 2019-10-18 | $12.88 | $13.02 | $12.72 | $12.76 | $12.46 | 1,801,060 |
| 2019-10-17 | $12.81 | $13.05 | $12.67 | $12.84 | $12.54 | 1,919,900 |
| 2019-10-16 | $13.10 | $13.50 | $12.80 | $12.82 | $12.52 | 3,606,600 |
| 2019-10-15 | $12.61 | $13.88 | $12.46 | $13.40 | $13.09 | 4,889,100 |
| 2019-10-14 | $12.66 | $12.89 | $12.62 | $12.80 | $12.50 | 2,713,150 |
| 2019-10-11 | $12.86 | $12.97 | $12.51 | $12.66 | $12.37 | 4,118,270 |
| 2019-10-10 | $12.14 | $13.28 | $12.08 | $13.06 | $12.76 | 5,860,960 |
| 2019-10-09 | $11.85 | $12.13 | $11.70 | $12.11 | $11.83 | 1,552,260 |
| 2019-10-08 | $12.28 | $12.28 | $11.88 | $11.93 | $11.65 | 1,352,400 |
| 2019-10-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2019-10-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2019-10-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2019-10-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2019-10-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.66 | 0 |
| 2019-09-30 | $12.43 | $12.45 | $11.90 | $11.94 | $11.66 | 1,963,400 |
| 2019-09-27 | $11.80 | $12.83 | $11.60 | $12.20 | $11.92 | 3,107,430 |
| 2019-09-26 | $12.00 | $12.09 | $11.55 | $11.66 | $11.39 | 1,672,400 |
| 2019-09-25 | $12.15 | $12.23 | $11.95 | $12.00 | $11.72 | 1,485,550 |
| 2019-09-24 | $11.95 | $12.28 | $11.87 | $12.14 | $11.86 | 2,004,550 |
| 2019-09-23 | $11.78 | $11.96 | $11.77 | $11.94 | $11.66 | 938,000 |
| 2019-09-20 | $11.79 | $12.06 | $11.72 | $11.86 | $11.58 | 1,232,200 |
| 2019-09-19 | $11.56 | $11.80 | $11.56 | $11.76 | $11.49 | 828,150 |
| 2019-09-18 | $11.43 | $11.74 | $11.36 | $11.63 | $11.36 | 971,000 |
| 2019-09-17 | $11.72 | $11.73 | $11.41 | $11.44 | $11.17 | 1,076,200 |
| 2019-09-16 | $11.84 | $11.89 | $11.72 | $11.75 | $11.48 | 752,750 |
| 2019-09-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.48 | 0 |
| 2019-09-12 | $11.84 | $11.96 | $11.63 | $11.75 | $11.48 | 1,428,750 |
| 2019-09-11 | $12.10 | $12.32 | $11.88 | $11.88 | $11.60 | 1,797,310 |
| 2019-09-10 | $11.86 | $12.08 | $11.82 | $12.07 | $11.79 | 1,560,810 |
| 2019-09-09 | $11.77 | $11.95 | $11.77 | $11.86 | $11.58 | 1,625,960 |
| 2019-09-06 | $11.87 | $11.99 | $11.66 | $11.77 | $11.50 | 2,210,920 |
| 2019-09-05 | $11.72 | $11.95 | $11.65 | $11.85 | $11.57 | 2,079,760 |
| 2019-09-04 | $11.95 | $11.99 | $11.55 | $11.75 | $11.48 | 3,252,500 |
| 2019-09-03 | $12.46 | $12.46 | $11.90 | $11.95 | $11.67 | 3,113,300 |
| 2019-09-02 | $12.48 | $12.79 | $12.20 | $12.51 | $12.22 | 6,090,440 |
| 2019-08-30 | $11.90 | $12.80 | $11.61 | $12.80 | $12.50 | 7,081,970 |
| 2019-08-29 | $10.95 | $12.05 | $10.80 | $12.00 | $11.72 | 5,377,680 |
| 2019-08-28 | $10.98 | $11.05 | $10.91 | $10.95 | $10.70 | 720,100 |
| 2019-08-27 | $10.70 | $11.13 | $10.70 | $11.11 | $10.85 | 1,387,300 |
| 2019-08-26 | $10.68 | $10.82 | $10.53 | $10.73 | $10.48 | 426,400 |
| 2019-08-23 | $10.88 | $10.95 | $10.65 | $10.90 | $10.65 | 1,175,230 |
| 2019-08-22 | $10.62 | $10.79 | $10.62 | $10.70 | $10.45 | 672,010 |
| 2019-08-21 | $10.62 | $10.70 | $10.60 | $10.63 | $10.38 | 636,500 |
| 2019-08-20 | $10.54 | $10.87 | $10.48 | $10.63 | $10.38 | 1,132,910 |
| 2019-08-19 | $10.39 | $10.52 | $10.33 | $10.50 | $10.26 | 734,200 |
| 2019-08-16 | $10.46 | $10.46 | $10.24 | $10.31 | $10.07 | 713,500 |
| 2019-08-15 | $10.12 | $10.36 | $10.06 | $10.28 | $10.04 | 583,300 |
| 2019-08-14 | $10.17 | $10.60 | $10.06 | $10.47 | $10.23 | 1,320,900 |
| 2019-08-13 | $10.09 | $10.18 | $10.00 | $10.03 | $9.80 | 600,800 |
| 2019-08-12 | $10.16 | $10.30 | $10.11 | $10.19 | $9.95 | 466,600 |
| 2019-08-09 | $10.39 | $10.47 | $10.16 | $10.16 | $9.92 | 393,400 |
| 2019-08-08 | $10.40 | $10.49 | $10.35 | $10.38 | $10.14 | 622,200 |
| 2019-08-07 | $10.60 | $10.82 | $10.38 | $10.38 | $10.14 | 502,800 |
| 2019-08-06 | $10.50 | $10.81 | $9.95 | $10.60 | $10.35 | 2,573,650 |
| 2019-08-05 | $10.83 | $10.85 | $10.65 | $10.69 | $10.44 | 1,019,280 |
| 2019-08-02 | $10.87 | $10.95 | $10.75 | $10.88 | $10.63 | 1,584,700 |
| 2019-08-01 | $11.15 | $11.90 | $11.02 | $11.25 | $10.99 | 2,591,280 |
| 2019-07-31 | $10.91 | $11.10 | $10.78 | $10.85 | $10.60 | 815,100 |
| 2019-07-30 | $11.14 | $11.15 | $11.00 | $11.04 | $10.78 | 853,800 |
| 2019-07-29 | $11.00 | $11.23 | $10.91 | $11.13 | $10.87 | 1,172,900 |
| 2019-07-26 | $10.84 | $11.05 | $10.83 | $10.97 | $10.72 | 824,170 |
| 2019-07-25 | $10.82 | $10.89 | $10.79 | $10.84 | $10.59 | 580,700 |
| 2019-07-24 | $10.79 | $10.96 | $10.79 | $10.88 | $10.63 | 511,320 |
| 2019-07-23 | $10.76 | $10.84 | $10.61 | $10.83 | $10.58 | 812,450 |
| 2019-07-22 | $11.09 | $11.09 | $10.71 | $10.75 | $10.50 | 873,100 |
| 2019-07-19 | $11.09 | $11.16 | $10.94 | $11.01 | $10.75 | 965,200 |
| 2019-07-18 | $11.33 | $11.33 | $11.00 | $11.00 | $10.74 | 880,570 |
| 2019-07-17 | $11.50 | $11.58 | $11.32 | $11.33 | $11.07 | 937,850 |
| 2019-07-16 | $11.29 | $11.53 | $11.28 | $11.50 | $11.23 | 2,181,200 |
| 2019-07-15 | $11.12 | $11.46 | $11.10 | $11.28 | $11.02 | 654,200 |
| 2019-07-12 | $11.10 | $11.29 | $11.10 | $11.25 | $10.99 | 663,000 |
| 2019-07-11 | $11.01 | $11.29 | $11.01 | $11.22 | $10.96 | 812,500 |
| 2019-07-10 | $11.21 | $11.31 | $11.05 | $11.06 | $10.80 | 668,500 |
| 2019-07-09 | $11.17 | $11.18 | $10.88 | $11.15 | $10.89 | 952,650 |
| 2019-07-08 | $11.55 | $11.62 | $11.03 | $11.03 | $10.77 | 1,596,670 |
| 2019-07-05 | $11.56 | $11.66 | $11.51 | $11.62 | $11.35 | 928,880 |
| 2019-07-04 | $11.51 | $11.68 | $11.45 | $11.59 | $11.32 | 1,116,460 |
| 2019-07-03 | $11.59 | $11.62 | $11.43 | $11.50 | $11.23 | 1,362,200 |
| 2019-07-02 | $11.68 | $11.70 | $11.55 | $11.63 | $11.36 | 1,433,920 |
| 2019-07-01 | $11.55 | $11.78 | $11.36 | $11.61 | $11.34 | 2,011,200 |
| 2019-06-28 | $11.93 | $12.03 | $11.33 | $11.40 | $11.14 | 2,347,470 |
| 2019-06-27 | $12.00 | $12.08 | $11.85 | $11.93 | $11.65 | 2,204,030 |
| 2019-06-26 | $11.96 | $11.96 | $11.96 | $11.96 | $11.67 | 0 |
| 2019-06-25 | $12.28 | $12.29 | $11.90 | $11.96 | $11.67 | 2,575,920 |
| 2019-06-24 | $12.20 | $12.47 | $12.00 | $12.40 | $12.10 | 3,977,490 |
| 2019-06-21 | $12.44 | $12.44 | $12.05 | $12.16 | $11.87 | 6,223,310 |
| 2019-06-20 | $12.59 | $12.80 | $12.21 | $12.33 | $12.03 | 5,922,740 |
| 2019-06-19 | $11.34 | $12.46 | $11.34 | $12.46 | $12.16 | 3,961,250 |
| 2019-06-18 | $11.43 | $11.43 | $11.10 | $11.33 | $11.06 | 1,006,590 |
| 2019-06-17 | $11.40 | $11.40 | $11.14 | $11.30 | $11.03 | 758,700 |
| 2019-06-14 | $11.48 | $11.58 | $11.11 | $11.15 | $10.88 | 821,800 |
| 2019-06-13 | $11.62 | $11.62 | $11.37 | $11.48 | $11.20 | 720,400 |
| 2019-06-12 | $11.61 | $11.75 | $11.44 | $11.54 | $11.26 | 747,200 |
| 2019-06-11 | $11.35 | $11.68 | $11.26 | $11.60 | $11.32 | 741,010 |
| 2019-06-10 | $11.18 | $11.28 | $11.06 | $11.21 | $10.94 | 485,800 |
| 2019-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.83 | 0 |
| 2019-06-06 | $11.61 | $11.61 | $10.48 | $11.10 | $10.83 | 1,028,600 |
| 2019-06-05 | $11.76 | $11.87 | $11.62 | $11.63 | $11.35 | 379,800 |
| 2019-06-04 | $11.95 | $12.13 | $11.62 | $11.64 | $11.36 | 637,020 |
| 2019-06-03 | $12.02 | $12.26 | $11.84 | $11.95 | $11.66 | 806,800 |
| 2019-05-31 | $12.22 | $12.23 | $11.99 | $12.14 | $11.85 | 574,580 |
| 2019-05-30 | $12.19 | $12.22 | $12.00 | $12.14 | $11.85 | 615,700 |
| 2019-05-29 | $12.25 | $12.28 | $12.11 | $12.22 | $11.93 | 518,240 |
| 2019-05-28 | $12.38 | $12.38 | $12.04 | $12.27 | $11.98 | 695,800 |
| 2019-05-27 | $11.94 | $12.12 | $11.76 | $12.11 | $11.82 | 843,500 |
| 2019-05-24 | $11.86 | $12.00 | $11.80 | $11.80 | $11.52 | 515,840 |
| 2019-05-23 | $12.25 | $12.30 | $11.85 | $11.89 | $11.60 | 857,750 |
| 2019-05-22 | $12.30 | $12.37 | $12.02 | $12.12 | $11.83 | 929,770 |
| 2019-05-21 | $12.25 | $12.57 | $12.11 | $12.34 | $12.04 | 820,000 |
| 2019-05-20 | $12.10 | $12.30 | $11.80 | $12.25 | $11.96 | 1,453,700 |
| 2019-05-17 | $12.74 | $12.74 | $12.00 | $12.10 | $11.81 | 1,070,700 |
| 2019-05-16 | $12.66 | $12.82 | $12.59 | $12.76 | $12.45 | 830,800 |
| 2019-05-15 | $12.63 | $12.68 | $12.45 | $12.65 | $12.35 | 942,000 |
| 2019-05-14 | $12.30 | $12.66 | $12.30 | $12.42 | $12.12 | 939,060 |
| 2019-05-13 | $12.20 | $12.45 | $12.13 | $12.40 | $12.10 | 725,000 |
| 2019-05-10 | $12.17 | $12.42 | $11.92 | $12.34 | $12.04 | 1,210,590 |
| 2019-05-09 | $12.19 | $12.19 | $11.93 | $11.99 | $11.70 | 747,990 |
| 2019-05-08 | $12.10 | $12.27 | $11.63 | $12.05 | $11.76 | 950,100 |
| 2019-05-07 | $12.77 | $12.77 | $12.09 | $12.27 | $11.98 | 1,188,000 |
| 2019-05-06 | $12.63 | $12.63 | $11.80 | $12.05 | $11.76 | 1,573,900 |
| 2019-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.54 | 0 |
| 2019-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.54 | 0 |
| 2019-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $12.54 | 0 |
| 2019-04-30 | $12.61 | $12.96 | $12.53 | $12.85 | $12.54 | 898,600 |
| 2019-04-29 | $12.98 | $13.19 | $12.52 | $12.59 | $12.29 | 1,476,590 |
| 2019-04-26 | $13.21 | $13.29 | $12.86 | $12.98 | $12.67 | 1,326,700 |
| 2019-04-25 | $13.98 | $13.99 | $13.13 | $13.15 | $12.83 | 1,932,700 |
| 2019-04-24 | $13.89 | $14.00 | $13.75 | $13.97 | $13.63 | 746,900 |
| 2019-04-23 | $14.17 | $14.25 | $13.80 | $13.85 | $13.52 | 1,277,000 |
| 2019-04-22 | $14.25 | $14.46 | $14.10 | $14.14 | $13.80 | 1,548,400 |
| 2019-04-19 | $14.14 | $14.29 | $13.86 | $14.18 | $13.84 | 1,588,110 |
| 2019-04-18 | $14.25 | $14.39 | $14.09 | $14.14 | $13.80 | 1,472,900 |
| 2019-04-17 | $14.38 | $14.42 | $14.12 | $14.20 | $13.86 | 1,672,400 |
| 2019-04-16 | $13.68 | $14.27 | $13.68 | $14.19 | $13.85 | 1,679,400 |
| 2019-04-15 | $14.35 | $14.48 | $13.82 | $13.83 | $13.50 | 2,137,100 |
| 2019-04-12 | $14.15 | $14.28 | $14.00 | $14.20 | $13.86 | 1,406,710 |
| 2019-04-11 | $14.60 | $14.70 | $14.09 | $14.15 | $13.81 | 2,266,740 |
| 2019-04-10 | $14.79 | $14.79 | $14.51 | $14.60 | $14.25 | 1,539,200 |
| 2019-04-09 | $14.65 | $14.98 | $14.45 | $14.85 | $14.49 | 1,979,800 |
| 2019-04-08 | $15.05 | $15.15 | $14.35 | $14.66 | $14.31 | 3,234,470 |
| 2019-04-05 | $15.02 | $15.02 | $15.02 | $15.02 | $14.66 | 0 |
| 2019-04-04 | $15.03 | $15.21 | $14.96 | $15.02 | $14.66 | 2,338,200 |
| 2019-04-03 | $14.98 | $15.06 | $14.76 | $15.01 | $14.65 | 2,737,360 |
| 2019-04-02 | $15.34 | $15.40 | $15.05 | $15.13 | $14.77 | 3,314,200 |
| 2019-04-01 | $15.09 | $15.43 | $14.76 | $15.28 | $14.91 | 3,660,300 |
| 2019-03-29 | $14.56 | $15.00 | $14.40 | $14.94 | $14.58 | 3,790,860 |
| 2019-03-28 | $14.60 | $14.85 | $14.35 | $14.53 | $14.18 | 3,056,600 |
| 2019-03-27 | $14.80 | $14.84 | $14.35 | $14.61 | $14.26 | 2,873,800 |
| 2019-03-26 | $15.05 | $15.41 | $14.52 | $14.66 | $14.31 | 5,463,900 |
| 2019-03-25 | $15.50 | $15.95 | $15.30 | $15.32 | $14.95 | 8,993,750 |
| 2019-03-22 | $19.00 | $19.95 | $16.66 | $16.81 | $16.41 | 21,073,380 |
| 2019-03-21 | $16.60 | $18.51 | $16.12 | $18.51 | $18.07 | 5,399,490 |
| 2019-03-20 | $15.11 | $16.83 | $15.00 | $16.83 | $16.43 | 5,412,400 |
| 2019-03-19 | $14.78 | $15.89 | $14.65 | $15.30 | $14.93 | 3,028,700 |
| 2019-03-18 | $14.64 | $14.74 | $14.35 | $14.70 | $14.35 | 1,184,000 |
| 2019-03-15 | $14.66 | $14.79 | $14.47 | $14.52 | $14.17 | 1,491,400 |
| 2019-03-14 | $15.07 | $15.11 | $14.27 | $14.51 | $14.16 | 2,330,400 |
| 2019-03-13 | $15.40 | $15.61 | $14.85 | $15.07 | $14.71 | 3,490,380 |
| 2019-03-12 | $15.90 | $16.55 | $15.25 | $15.40 | $15.03 | 6,736,850 |
| 2019-03-11 | $14.63 | $15.96 | $14.16 | $15.96 | $15.58 | 5,920,760 |
| 2019-03-08 | $15.00 | $15.10 | $14.41 | $14.51 | $14.16 | 4,290,210 |
| 2019-03-07 | $13.85 | $15.35 | $13.74 | $15.35 | $14.98 | 6,972,670 |
| 2019-03-06 | $13.88 | $14.09 | $13.78 | $13.95 | $13.61 | 4,144,000 |
| 2019-03-05 | $14.55 | $14.58 | $13.73 | $14.17 | $13.83 | 8,979,590 |
| 2019-03-04 | $12.90 | $14.15 | $12.74 | $14.15 | $13.81 | 3,045,660 |
| 2019-03-01 | $12.80 | $13.00 | $12.78 | $12.86 | $12.55 | 772,400 |
| 2019-02-28 | $13.13 | $13.13 | $12.72 | $12.74 | $12.43 | 1,150,130 |
| 2019-02-27 | $12.90 | $13.17 | $12.86 | $13.03 | $12.72 | 1,283,500 |
| 2019-02-26 | $13.27 | $13.27 | $12.83 | $12.86 | $12.55 | 1,728,750 |
| 2019-02-25 | $12.95 | $13.42 | $12.77 | $13.27 | $12.95 | 2,074,110 |
| 2019-02-22 | $12.65 | $12.81 | $12.49 | $12.80 | $12.49 | 870,600 |
| 2019-02-21 | $12.76 | $12.79 | $12.42 | $12.49 | $12.19 | 939,900 |
| 2019-02-20 | $12.58 | $12.74 | $12.55 | $12.71 | $12.40 | 619,100 |
| 2019-02-19 | $12.63 | $12.84 | $12.54 | $12.70 | $12.39 | 1,101,100 |
| 2019-02-18 | $12.46 | $12.64 | $12.36 | $12.64 | $12.34 | 1,362,570 |
| 2019-02-15 | $12.33 | $12.47 | $12.21 | $12.41 | $12.11 | 1,399,400 |
| 2019-02-14 | $12.47 | $12.56 | $12.21 | $12.43 | $12.13 | 1,325,840 |
| 2019-02-13 | $12.40 | $12.54 | $12.25 | $12.46 | $12.16 | 1,643,100 |
| 2019-02-12 | $12.23 | $12.58 | $12.03 | $12.49 | $12.19 | 1,730,520 |
| 2019-02-11 | $12.00 | $12.35 | $12.00 | $12.23 | $11.94 | 1,137,040 |
| 2019-02-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2019-02-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2019-02-06 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2019-02-05 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2019-02-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2019-02-01 | $11.99 | $12.66 | $11.80 | $12.25 | $11.96 | 2,288,040 |
| 2019-01-31 | $11.39 | $12.24 | $11.25 | $11.90 | $11.61 | 2,559,510 |
| 2019-01-30 | $11.77 | $11.77 | $11.05 | $11.45 | $11.17 | 2,545,200 |
| 2019-01-29 | $11.90 | $12.36 | $11.65 | $11.71 | $11.43 | 4,748,120 |
| 2019-01-28 | $10.70 | $11.77 | $10.70 | $11.77 | $11.49 | 3,810,400 |
| 2019-01-25 | $11.57 | $11.67 | $10.63 | $10.70 | $10.44 | 1,768,800 |
| 2019-01-24 | $11.63 | $11.72 | $11.44 | $11.51 | $11.23 | 760,100 |
| 2019-01-23 | $11.91 | $12.09 | $11.70 | $11.72 | $11.44 | 1,748,400 |
| 2019-01-22 | $11.66 | $11.93 | $11.66 | $11.92 | $11.63 | 918,500 |
| 2019-01-21 | $11.65 | $11.84 | $11.55 | $11.79 | $11.51 | 801,500 |
| 2019-01-18 | $11.60 | $11.79 | $11.57 | $11.65 | $11.37 | 556,840 |
| 2019-01-17 | $11.80 | $11.95 | $11.66 | $11.67 | $11.39 | 1,063,300 |
| 2019-01-16 | $11.63 | $11.81 | $11.51 | $11.80 | $11.52 | 1,047,210 |
| 2019-01-15 | $11.61 | $11.67 | $11.44 | $11.63 | $11.35 | 947,600 |
| 2019-01-14 | $11.64 | $11.64 | $11.47 | $11.50 | $11.22 | 564,200 |
| 2019-01-11 | $11.49 | $11.67 | $11.49 | $11.57 | $11.29 | 748,760 |
| 2019-01-10 | $11.61 | $11.63 | $11.46 | $11.53 | $11.25 | 962,300 |
| 2019-01-09 | $11.61 | $11.74 | $11.56 | $11.61 | $11.33 | 1,112,120 |
| 2019-01-08 | $11.60 | $11.66 | $11.48 | $11.64 | $11.36 | 638,220 |
| 2019-01-07 | $11.47 | $11.65 | $11.47 | $11.57 | $11.29 | 903,430 |
| 2019-01-04 | $11.22 | $11.53 | $11.08 | $11.48 | $11.20 | 992,680 |
| 2019-01-03 | $11.51 | $11.58 | $11.21 | $11.28 | $11.01 | 1,140,900 |
| 2019-01-02 | $11.35 | $11.75 | $11.33 | $11.51 | $11.23 | 679,900 |
| 2019-01-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.07 | 0 |
| 2018-12-31 | $11.34 | $11.34 | $11.34 | $11.34 | $11.07 | 0 |
| 2018-12-28 | $11.36 | $11.48 | $11.31 | $11.34 | $11.07 | 889,400 |
| 2018-12-27 | $11.55 | $11.70 | $11.36 | $11.37 | $11.10 | 1,324,100 |
| 2018-12-26 | $11.70 | $11.79 | $11.45 | $11.48 | $11.20 | 1,292,550 |
| 2018-12-25 | $11.76 | $11.95 | $11.42 | $11.68 | $11.40 | 1,500,600 |
| 2018-12-24 | $11.80 | $12.10 | $11.51 | $12.01 | $11.72 | 1,431,300 |
| 2018-12-21 | $12.00 | $12.44 | $11.78 | $11.83 | $11.55 | 2,139,900 |
| 2018-12-20 | $12.01 | $12.46 | $11.90 | $12.10 | $11.81 | 2,769,240 |
| 2018-12-19 | $12.78 | $13.07 | $12.06 | $12.20 | $11.91 | 4,050,120 |
| 2018-12-18 | $12.50 | $13.10 | $12.41 | $13.01 | $12.70 | 4,736,420 |
| 2018-12-17 | $12.18 | $12.55 | $12.15 | $12.54 | $12.24 | 2,847,380 |
| 2018-12-14 | $12.09 | $12.59 | $12.07 | $12.35 | $12.05 | 3,872,850 |
| 2018-12-13 | $11.92 | $12.18 | $11.85 | $12.17 | $11.88 | 2,206,950 |
| 2018-12-12 | $11.76 | $12.05 | $11.68 | $11.92 | $11.63 | 1,179,200 |
| 2018-12-11 | $11.83 | $12.05 | $11.80 | $11.89 | $11.60 | 1,159,900 |
| 2018-12-10 | $11.47 | $12.20 | $11.32 | $11.92 | $11.63 | 1,920,400 |
| 2018-12-07 | $11.42 | $11.70 | $11.42 | $11.55 | $11.27 | 763,500 |
| 2018-12-06 | $11.65 | $12.01 | $11.65 | $11.74 | $11.46 | 1,609,770 |
| 2018-12-05 | $11.50 | $11.76 | $11.39 | $11.76 | $11.48 | 807,700 |
| 2018-12-04 | $11.78 | $11.78 | $11.57 | $11.68 | $11.40 | 1,114,500 |
| 2018-12-03 | $11.84 | $11.88 | $11.62 | $11.79 | $11.51 | 1,474,800 |
| 2018-11-30 | $11.30 | $11.62 | $11.20 | $11.62 | $11.34 | 1,782,440 |
| 2018-11-29 | $11.83 | $11.97 | $11.32 | $11.40 | $11.13 | 2,445,070 |
| 2018-11-28 | $11.80 | $12.03 | $11.73 | $11.85 | $11.57 | 2,159,100 |
| 2018-11-27 | $11.24 | $12.10 | $11.24 | $11.97 | $11.68 | 4,708,720 |
| 2018-11-26 | $11.10 | $11.30 | $10.95 | $11.28 | $11.01 | 1,121,190 |
| 2018-11-23 | $11.50 | $11.50 | $11.00 | $11.09 | $10.82 | 1,555,020 |
| 2018-11-22 | $11.25 | $11.53 | $11.25 | $11.52 | $11.24 | 1,134,880 |
| 2018-11-21 | $11.47 | $11.47 | $11.16 | $11.32 | $11.05 | 1,266,200 |
| 2018-11-20 | $11.69 | $11.85 | $11.51 | $11.54 | $11.26 | 1,993,100 |
| 2018-11-19 | $11.66 | $11.66 | $11.45 | $11.64 | $11.36 | 1,377,700 |
| 2018-11-16 | $11.75 | $11.79 | $11.64 | $11.67 | $11.39 | 1,691,070 |
| 2018-11-15 | $11.65 | $11.76 | $11.52 | $11.73 | $11.45 | 1,782,800 |
| 2018-11-14 | $11.50 | $11.79 | $11.46 | $11.64 | $11.36 | 2,036,600 |
| 2018-11-13 | $11.44 | $11.67 | $11.35 | $11.58 | $11.30 | 1,563,800 |
| 2018-11-12 | $11.48 | $11.58 | $11.33 | $11.57 | $11.29 | 1,381,500 |
| 2018-11-09 | $11.20 | $11.43 | $11.10 | $11.38 | $11.11 | 1,040,640 |
| 2018-11-08 | $11.45 | $11.47 | $11.27 | $11.30 | $11.03 | 1,361,100 |
| 2018-11-07 | $11.55 | $11.61 | $11.29 | $11.36 | $11.09 | 1,917,400 |
| 2018-11-06 | $11.76 | $11.76 | $11.47 | $11.51 | $11.23 | 2,261,540 |
| 2018-11-05 | $11.71 | $11.95 | $11.62 | $11.83 | $11.55 | 3,798,900 |
| 2018-11-02 | $11.80 | $12.06 | $11.56 | $12.02 | $11.73 | 7,386,010 |
| 2018-11-01 | $12.80 | $13.44 | $11.69 | $12.10 | $11.81 | 9,508,450 |
| 2018-10-31 | $11.06 | $12.22 | $11.06 | $12.22 | $11.93 | 4,723,430 |
| 2018-10-30 | $10.96 | $11.28 | $10.90 | $11.11 | $10.84 | 733,100 |
| 2018-10-29 | $11.09 | $11.16 | $11.04 | $11.04 | $10.77 | 293,000 |
| 2018-10-26 | $11.25 | $11.39 | $11.04 | $11.10 | $10.83 | 701,000 |
| 2018-10-25 | $11.48 | $11.48 | $11.11 | $11.22 | $10.95 | 761,000 |
| 2018-10-24 | $11.82 | $12.00 | $11.66 | $11.76 | $11.48 | 806,200 |
| 2018-10-23 | $11.67 | $11.84 | $11.61 | $11.84 | $11.56 | 903,200 |
| 2018-10-22 | $11.16 | $12.23 | $11.12 | $11.77 | $11.49 | 3,148,700 |
| 2018-10-19 | $10.98 | $11.24 | $10.94 | $11.12 | $10.85 | 793,000 |
| 2018-10-18 | $11.05 | $11.17 | $10.97 | $11.13 | $10.86 | 1,122,100 |
| 2018-10-17 | $11.10 | $11.60 | $10.87 | $11.30 | $11.03 | 1,446,600 |
| 2018-10-16 | $11.05 | $11.14 | $10.80 | $11.10 | $10.83 | 993,280 |
| 2018-10-15 | $11.06 | $11.19 | $10.79 | $11.10 | $10.83 | 1,298,300 |
| 2018-10-12 | $11.00 | $11.40 | $10.71 | $11.15 | $10.88 | 2,558,270 |
| 2018-10-11 | $11.38 | $11.38 | $10.90 | $11.15 | $10.88 | 2,528,200 |
| 2018-10-10 | $11.61 | $11.86 | $11.61 | $11.82 | $11.54 | 2,600,100 |
| 2018-10-09 | $11.79 | $11.99 | $11.50 | $11.69 | $11.41 | 1,906,670 |
| 2018-10-08 | $12.20 | $12.20 | $11.80 | $11.85 | $11.57 | 1,949,790 |
| 2018-10-05 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 0 |
| 2018-10-04 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 0 |
| 2018-10-03 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 0 |
| 2018-10-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 0 |
| 2018-10-01 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 0 |
| 2018-09-28 | $12.35 | $12.98 | $12.16 | $12.27 | $11.98 | 3,798,790 |
| 2018-09-27 | $13.10 | $13.82 | $12.14 | $13.19 | $12.87 | 7,611,480 |
| 2018-09-26 | $11.56 | $12.56 | $11.42 | $12.56 | $12.26 | 4,241,550 |
| 2018-09-25 | $11.50 | $11.65 | $11.39 | $11.42 | $11.15 | 452,900 |
| 2018-09-24 | $11.73 | $11.73 | $11.73 | $11.73 | $11.45 | 0 |
| 2018-09-21 | $11.13 | $12.30 | $11.13 | $11.73 | $11.45 | 2,015,850 |
| 2018-09-20 | $11.15 | $11.24 | $11.10 | $11.18 | $10.91 | 160,400 |
| 2018-09-19 | $11.09 | $11.27 | $11.09 | $11.18 | $10.91 | 204,200 |
| 2018-09-18 | $11.01 | $11.18 | $11.01 | $11.14 | $10.87 | 279,400 |
| 2018-09-17 | $11.05 | $11.12 | $10.92 | $11.12 | $10.85 | 390,400 |
| 2018-09-14 | $11.13 | $11.15 | $11.05 | $11.12 | $10.85 | 233,800 |
| 2018-09-13 | $11.16 | $11.20 | $11.01 | $11.13 | $10.86 | 290,380 |
| 2018-09-12 | $11.12 | $11.19 | $11.11 | $11.12 | $10.85 | 112,100 |
| 2018-09-11 | $11.12 | $11.24 | $11.08 | $11.18 | $10.91 | 256,200 |
| 2018-09-10 | $11.13 | $11.23 | $11.02 | $11.16 | $10.89 | 390,530 |
| 2018-09-07 | $11.02 | $11.15 | $11.01 | $11.14 | $10.87 | 269,500 |
| 2018-09-06 | $11.05 | $11.14 | $11.04 | $11.12 | $10.85 | 404,000 |
| 2018-09-05 | $11.01 | $11.12 | $11.00 | $11.12 | $10.85 | 325,900 |
| 2018-09-04 | $10.99 | $11.12 | $10.91 | $11.12 | $10.85 | 735,300 |
| 2018-09-03 | $11.10 | $11.12 | $10.94 | $11.12 | $10.85 | 442,100 |
| 2018-08-31 | $11.10 | $11.18 | $10.93 | $11.14 | $10.87 | 358,700 |
| 2018-08-30 | $11.04 | $11.15 | $10.90 | $11.15 | $10.88 | 899,890 |
| 2018-08-29 | $11.30 | $11.30 | $10.91 | $11.14 | $10.87 | 617,810 |
| 2018-08-28 | $11.20 | $11.78 | $11.14 | $11.34 | $11.07 | 1,163,560 |
| 2018-08-27 | $11.17 | $11.27 | $10.96 | $11.21 | $10.94 | 410,520 |
| 2018-08-24 | $11.10 | $11.25 | $10.78 | $11.19 | $10.92 | 767,400 |
| 2018-08-23 | $11.13 | $11.30 | $10.95 | $11.19 | $10.92 | 611,160 |
| 2018-08-22 | $11.27 | $11.37 | $11.00 | $11.15 | $10.88 | 1,273,260 |
| 2018-08-21 | $11.47 | $12.18 | $11.01 | $11.52 | $11.24 | 3,130,450 |
| 2018-08-20 | $11.44 | $11.63 | $11.15 | $11.38 | $11.11 | 463,800 |
| 2018-08-17 | $11.40 | $11.75 | $11.40 | $11.51 | $11.23 | 515,300 |
| 2018-08-16 | $12.08 | $12.26 | $11.50 | $11.54 | $11.26 | 564,400 |
| 2018-08-15 | $12.36 | $12.49 | $11.81 | $11.93 | $11.64 | 828,580 |
| 2018-08-14 | $12.52 | $12.89 | $12.31 | $12.36 | $12.06 | 1,209,100 |
| 2018-08-13 | $11.41 | $12.65 | $11.22 | $12.65 | $12.35 | 2,411,380 |
| 2018-08-10 | $11.70 | $11.77 | $11.40 | $11.50 | $11.22 | 350,080 |
| 2018-08-09 | $11.51 | $11.85 | $11.49 | $11.77 | $11.49 | 598,450 |
| 2018-08-08 | $11.00 | $12.15 | $11.00 | $11.79 | $11.51 | 713,800 |
| 2018-08-07 | $11.11 | $11.28 | $11.11 | $11.24 | $10.97 | 508,700 |
| 2018-08-06 | $11.00 | $11.29 | $10.89 | $11.17 | $10.90 | 698,800 |
| 2018-08-03 | $10.71 | $11.59 | $10.41 | $11.39 | $11.12 | 1,440,800 |
| 2018-08-02 | $11.25 | $11.87 | $10.94 | $10.94 | $10.68 | 1,431,540 |
| 2018-08-01 | $13.20 | $13.33 | $11.44 | $12.16 | $11.87 | 2,422,600 |
| 2018-07-31 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.14 | 0 |
| 2018-07-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-07-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-06-01 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-31 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-28 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-14 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-04 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-03 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-05-01 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-30 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-27 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-23 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-19 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-18 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-16 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-12 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-11 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-10 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.12 | 0 |
| 2018-04-04 | $12.64 | $12.88 | $12.42 | $12.44 | $12.12 | 417,000 |
| 2018-04-03 | $12.45 | $12.63 | $12.35 | $12.46 | $12.14 | 449,000 |
| 2018-04-02 | $12.49 | $12.79 | $12.32 | $12.69 | $12.37 | 543,510 |
| 2018-03-30 | $12.30 | $12.50 | $12.14 | $12.49 | $12.17 | 540,400 |
| 2018-03-29 | $12.15 | $12.35 | $12.02 | $12.19 | $11.88 | 667,820 |
| 2018-03-28 | $11.97 | $12.18 | $11.90 | $11.99 | $11.68 | 618,400 |
| 2018-03-27 | $11.88 | $12.22 | $11.76 | $12.08 | $11.77 | 531,900 |
| 2018-03-26 | $11.49 | $11.83 | $11.25 | $11.72 | $11.42 | 618,180 |
| 2018-03-23 | $12.50 | $12.50 | $11.43 | $11.69 | $11.39 | 983,400 |
| 2018-03-22 | $12.81 | $12.81 | $12.65 | $12.70 | $12.37 | 318,600 |
| 2018-03-21 | $12.89 | $12.94 | $12.81 | $12.85 | $12.52 | 303,400 |
| 2018-03-20 | $12.60 | $12.84 | $12.60 | $12.79 | $12.46 | 363,420 |
| 2018-03-19 | $12.86 | $12.98 | $12.84 | $12.91 | $12.58 | 262,600 |
| 2018-03-16 | $12.89 | $12.98 | $12.80 | $12.85 | $12.52 | 311,200 |
| 2018-03-15 | $13.16 | $13.30 | $12.78 | $12.88 | $12.55 | 593,800 |
| 2018-03-14 | $13.20 | $13.50 | $13.15 | $13.23 | $12.89 | 460,500 |
| 2018-03-13 | $13.50 | $13.98 | $13.35 | $13.37 | $13.03 | 1,285,700 |
| 2018-03-12 | $13.05 | $13.43 | $12.99 | $13.39 | $13.05 | 988,500 |
| 2018-03-09 | $12.94 | $13.04 | $12.87 | $13.04 | $12.71 | 592,400 |
| 2018-03-08 | $13.00 | $13.05 | $12.81 | $12.88 | $12.55 | 364,800 |
| 2018-03-07 | $13.08 | $13.10 | $12.84 | $12.87 | $12.54 | 253,900 |
| 2018-03-06 | $12.92 | $13.03 | $12.84 | $12.95 | $12.62 | 315,000 |
| 2018-03-05 | $12.93 | $13.20 | $12.80 | $12.91 | $12.58 | 303,400 |
| 2018-03-02 | $12.85 | $13.02 | $12.75 | $13.01 | $12.68 | 286,800 |
| 2018-03-01 | $12.78 | $13.05 | $12.75 | $12.97 | $12.64 | 301,900 |
| 2018-02-28 | $12.49 | $13.09 | $12.10 | $12.92 | $12.59 | 927,400 |
| 2018-02-27 | $12.68 | $12.75 | $12.48 | $12.65 | $12.33 | 470,500 |
| 2018-02-26 | $12.41 | $12.63 | $12.41 | $12.60 | $12.28 | 515,400 |
| 2018-02-23 | $12.45 | $12.57 | $12.41 | $12.45 | $12.13 | 342,000 |
| 2018-02-22 | $12.47 | $12.56 | $12.30 | $12.49 | $12.17 | 450,800 |
| 2018-02-21 | $12.36 | $12.36 | $12.36 | $12.36 | $12.04 | 0 |
| 2018-02-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.04 | 0 |
| 2018-02-19 | $12.36 | $12.36 | $12.36 | $12.36 | $12.04 | 0 |
| 2018-02-16 | $12.36 | $12.36 | $12.36 | $12.36 | $12.04 | 0 |
| 2018-02-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.04 | 0 |
| 2018-02-14 | $12.22 | $12.40 | $12.17 | $12.36 | $12.04 | 401,300 |
| 2018-02-13 | $12.08 | $12.39 | $12.08 | $12.22 | $11.91 | 598,800 |
| 2018-02-12 | $11.85 | $12.26 | $11.85 | $12.16 | $11.85 | 519,100 |
| 2018-02-09 | $12.04 | $12.04 | $11.56 | $11.85 | $11.55 | 743,000 |
| 2018-02-08 | $11.78 | $12.40 | $11.53 | $12.28 | $11.97 | 1,044,600 |
| 2018-02-07 | $12.35 | $12.68 | $11.25 | $11.90 | $11.60 | 1,277,000 |
| 2018-02-06 | $12.38 | $13.02 | $12.37 | $12.37 | $12.05 | 2,207,800 |
| 2018-02-05 | $13.80 | $13.84 | $13.42 | $13.74 | $13.39 | 1,213,600 |
| 2018-02-02 | $13.96 | $14.02 | $13.38 | $13.98 | $13.62 | 2,291,600 |
| 2018-02-01 | $14.32 | $14.32 | $13.63 | $14.08 | $13.72 | 4,321,000 |
| 2018-01-31 | $14.15 | $14.61 | $14.15 | $14.61 | $14.24 | 4,475,330 |
| 2018-01-30 | $13.23 | $13.37 | $13.21 | $13.28 | $12.94 | 262,700 |
| 2018-01-29 | $13.40 | $13.45 | $13.21 | $13.24 | $12.90 | 443,230 |
| 2018-01-26 | $13.48 | $13.56 | $13.34 | $13.42 | $13.08 | 403,330 |
| 2018-01-25 | $13.66 | $13.66 | $13.49 | $13.49 | $13.14 | 466,360 |
| 2018-01-24 | $13.53 | $13.65 | $13.53 | $13.60 | $13.25 | 369,000 |
| 2018-01-23 | $13.57 | $13.60 | $13.45 | $13.53 | $13.18 | 302,000 |
| 2018-01-22 | $13.49 | $13.63 | $13.36 | $13.56 | $13.21 | 400,800 |
| 2018-01-19 | $13.62 | $13.68 | $13.37 | $13.54 | $13.19 | 544,300 |
| 2018-01-18 | $13.31 | $13.66 | $13.22 | $13.62 | $13.27 | 730,660 |
| 2018-01-17 | $13.45 | $13.46 | $13.17 | $13.33 | $12.99 | 495,160 |
| 2018-01-16 | $13.20 | $13.52 | $13.20 | $13.39 | $13.05 | 349,100 |
| 2018-01-15 | $13.89 | $13.92 | $13.33 | $13.36 | $13.02 | 747,900 |
| 2018-01-12 | $14.01 | $14.04 | $13.80 | $13.88 | $13.52 | 371,040 |
| 2018-01-11 | $13.89 | $14.10 | $13.85 | $13.97 | $13.61 | 460,230 |
| 2018-01-10 | $14.19 | $14.19 | $13.85 | $13.97 | $13.61 | 449,900 |
| 2018-01-09 | $13.99 | $14.19 | $13.99 | $14.10 | $13.74 | 318,190 |
| 2018-01-08 | $14.07 | $14.50 | $13.88 | $14.19 | $13.83 | 1,018,610 |
| 2018-01-05 | $14.09 | $14.15 | $13.84 | $13.87 | $13.51 | 559,900 |
| 2018-01-04 | $14.03 | $14.22 | $14.03 | $14.07 | $13.71 | 580,200 |
| 2018-01-03 | $14.14 | $14.23 | $14.02 | $14.15 | $13.79 | 1,103,650 |
| 2018-01-02 | $13.83 | $14.80 | $13.73 | $14.40 | $14.03 | 1,471,960 |
| 2018-01-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.48 | 0 |
| 2017-12-29 | $13.53 | $13.86 | $13.53 | $13.83 | $13.48 | 719,020 |
| 2017-12-28 | $13.49 | $13.74 | $13.42 | $13.58 | $13.23 | 434,400 |
| 2017-12-27 | $13.83 | $13.84 | $13.40 | $13.56 | $13.21 | 607,000 |
| 2017-12-26 | $13.71 | $13.85 | $13.47 | $13.83 | $13.48 | 694,240 |
| 2017-12-25 | $14.23 | $14.36 | $13.65 | $13.79 | $13.44 | 1,133,600 |
| 2017-12-22 | $14.50 | $14.59 | $14.40 | $14.40 | $14.03 | 315,700 |
| 2017-12-21 | $14.54 | $14.60 | $14.42 | $14.58 | $14.21 | 359,000 |
| 2017-12-20 | $14.66 | $14.68 | $14.50 | $14.54 | $14.17 | 244,300 |
| 2017-12-19 | $14.46 | $14.72 | $14.46 | $14.65 | $14.27 | 497,500 |
| 2017-12-18 | $14.51 | $14.63 | $14.44 | $14.49 | $14.12 | 411,700 |
| 2017-12-15 | $14.64 | $14.78 | $14.52 | $14.60 | $14.23 | 387,150 |
| 2017-12-14 | $14.66 | $14.85 | $14.61 | $14.64 | $14.27 | 388,100 |
| 2017-12-13 | $14.60 | $14.81 | $14.55 | $14.76 | $14.38 | 399,600 |
| 2017-12-12 | $14.70 | $14.78 | $14.50 | $14.59 | $14.22 | 463,650 |
| 2017-12-11 | $14.57 | $14.74 | $14.57 | $14.73 | $14.35 | 437,700 |
| 2017-12-08 | $14.50 | $14.70 | $14.50 | $14.65 | $14.27 | 400,400 |
| 2017-12-07 | $14.46 | $14.64 | $14.41 | $14.62 | $14.25 | 407,800 |
| 2017-12-06 | $14.62 | $14.62 | $14.35 | $14.51 | $14.14 | 577,450 |
| 2017-12-05 | $15.01 | $15.27 | $14.50 | $14.59 | $14.22 | 1,047,230 |
| 2017-12-04 | $14.81 | $15.67 | $14.63 | $15.32 | $14.93 | 1,479,450 |
| 2017-12-01 | $14.73 | $14.85 | $14.60 | $14.81 | $14.43 | 474,800 |
| 2017-11-30 | $14.68 | $14.86 | $14.55 | $14.64 | $14.27 | 347,700 |
| 2017-11-29 | $14.72 | $14.75 | $14.42 | $14.71 | $14.33 | 402,300 |
| 2017-11-28 | $14.51 | $14.71 | $14.48 | $14.68 | $14.30 | 472,750 |
| 2017-11-27 | $14.50 | $14.69 | $14.41 | $14.51 | $14.14 | 502,560 |
| 2017-11-24 | $14.65 | $14.78 | $14.52 | $14.54 | $14.17 | 414,100 |
| 2017-11-23 | $15.05 | $15.07 | $14.60 | $14.62 | $14.25 | 791,400 |
| 2017-11-22 | $15.15 | $15.15 | $14.91 | $15.04 | $14.65 | 436,300 |
| 2017-11-21 | $15.06 | $15.17 | $14.99 | $15.11 | $14.72 | 497,800 |
| 2017-11-20 | $15.13 | $15.38 | $14.86 | $15.02 | $14.64 | 701,780 |
| 2017-11-17 | $15.87 | $16.00 | $15.03 | $15.11 | $14.72 | 1,128,680 |
| 2017-11-16 | $16.00 | $16.15 | $15.85 | $15.87 | $15.46 | 640,400 |
| 2017-11-15 | $16.42 | $16.42 | $15.90 | $15.93 | $15.52 | 1,003,510 |
| 2017-11-14 | $16.49 | $16.95 | $16.39 | $16.42 | $16.00 | 1,617,400 |
| 2017-11-13 | $16.44 | $16.50 | $16.30 | $16.48 | $16.06 | 1,220,220 |
| 2017-11-10 | $16.30 | $17.50 | $16.16 | $16.64 | $16.21 | 2,977,030 |
| 2017-11-09 | $15.84 | $16.00 | $15.84 | $15.97 | $15.56 | 630,800 |
| 2017-11-08 | $15.90 | $16.07 | $15.83 | $15.85 | $15.44 | 696,100 |
| 2017-11-07 | $16.09 | $16.09 | $15.80 | $15.91 | $15.50 | 715,850 |
| 2017-11-06 | $15.83 | $16.07 | $15.43 | $16.06 | $15.65 | 617,000 |
| 2017-11-03 | $15.85 | $16.23 | $15.75 | $15.90 | $15.49 | 1,028,050 |
| 2017-11-02 | $15.81 | $15.98 | $15.66 | $15.72 | $15.32 | 499,000 |
| 2017-11-01 | $15.91 | $15.99 | $15.83 | $15.92 | $15.51 | 474,300 |
| 2017-10-31 | $15.66 | $15.91 | $15.64 | $15.88 | $15.47 | 564,600 |
| 2017-10-30 | $16.33 | $16.42 | $15.61 | $15.65 | $15.25 | 1,216,700 |
| 2017-10-27 | $16.48 | $16.48 | $16.31 | $16.33 | $15.91 | 572,450 |
| 2017-10-26 | $16.59 | $16.59 | $16.23 | $16.36 | $15.94 | 1,424,800 |
| 2017-10-25 | $16.44 | $16.67 | $16.44 | $16.54 | $16.12 | 624,550 |
| 2017-10-24 | $16.65 | $16.65 | $16.35 | $16.50 | $16.08 | 893,600 |
| 2017-10-23 | $16.60 | $16.82 | $16.52 | $16.65 | $16.22 | 956,600 |
| 2017-10-20 | $16.19 | $16.59 | $16.19 | $16.53 | $16.11 | 879,900 |
| 2017-10-19 | $16.12 | $16.28 | $15.98 | $16.19 | $15.78 | 1,084,500 |
| 2017-10-18 | $16.55 | $16.69 | $16.04 | $16.09 | $15.68 | 1,560,900 |
| 2017-10-17 | $16.79 | $16.97 | $16.45 | $16.53 | $16.11 | 1,257,390 |
| 2017-10-16 | $17.42 | $17.58 | $15.74 | $16.87 | $16.44 | 1,699,000 |
| 2017-10-13 | $17.70 | $17.70 | $17.45 | $17.49 | $17.04 | 1,037,900 |
| 2017-10-12 | $17.56 | $17.88 | $17.52 | $17.66 | $17.21 | 1,030,110 |
| 2017-10-11 | $17.99 | $18.00 | $17.65 | $17.84 | $17.38 | 1,333,700 |
| 2017-10-10 | $17.74 | $18.04 | $17.57 | $17.98 | $17.52 | 1,672,200 |
| 2017-10-09 | $17.41 | $18.08 | $17.41 | $17.75 | $17.30 | 1,737,000 |
| 2017-10-06 | $17.40 | $17.40 | $17.40 | $17.40 | $16.95 | 0 |
| 2017-10-05 | $17.40 | $17.40 | $17.40 | $17.40 | $16.95 | 0 |
| 2017-10-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.95 | 0 |
| 2017-10-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.95 | 0 |
| 2017-10-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.95 | 0 |
| 2017-09-29 | $17.36 | $17.47 | $17.22 | $17.40 | $16.95 | 1,146,800 |
| 2017-09-28 | $17.30 | $17.60 | $17.30 | $17.36 | $16.92 | 1,542,980 |
| 2017-09-27 | $17.23 | $17.63 | $17.23 | $17.37 | $16.93 | 1,070,780 |
| 2017-09-26 | $17.62 | $17.66 | $17.12 | $17.34 | $16.90 | 1,921,580 |
| 2017-09-25 | $18.18 | $18.34 | $17.76 | $17.77 | $17.32 | 1,363,300 |
| 2017-09-22 | $18.50 | $18.50 | $17.80 | $18.08 | $17.62 | 1,855,060 |
| 2017-09-21 | $18.60 | $18.60 | $18.34 | $18.52 | $18.05 | 2,352,130 |
| 2017-09-20 | $18.11 | $18.78 | $18.11 | $18.66 | $18.18 | 4,082,020 |
| 2017-09-19 | $18.32 | $18.34 | $18.01 | $18.09 | $17.63 | 1,960,210 |
| 2017-09-18 | $18.00 | $18.32 | $18.00 | $18.30 | $17.83 | 1,912,220 |
| 2017-09-15 | $18.40 | $18.45 | $17.93 | $18.28 | $17.81 | 3,217,900 |
| 2017-09-14 | $18.63 | $18.98 | $18.32 | $18.47 | $18.00 | 3,826,100 |
| 2017-09-13 | $18.44 | $18.88 | $18.25 | $18.78 | $18.30 | 5,586,080 |
| 2017-09-12 | $18.69 | $18.85 | $18.16 | $18.51 | $18.04 | 7,972,330 |
| 2017-09-11 | $18.50 | $19.33 | $18.37 | $19.07 | $18.58 | 15,001,600 |
| 2017-09-08 | $16.73 | $18.44 | $16.72 | $18.44 | $17.97 | 10,685,900 |
| 2017-09-07 | $17.09 | $17.15 | $16.75 | $16.76 | $16.33 | 1,671,600 |
| 2017-09-06 | $17.07 | $17.20 | $16.83 | $17.01 | $16.57 | 1,663,660 |
| 2017-09-05 | $16.73 | $17.12 | $16.63 | $16.96 | $16.53 | 2,453,570 |
| 2017-09-04 | $16.60 | $16.88 | $16.45 | $16.78 | $16.35 | 1,480,640 |
| 2017-09-01 | $16.45 | $16.67 | $16.41 | $16.60 | $16.18 | 1,073,700 |
| 2017-08-31 | $16.59 | $16.59 | $16.38 | $16.47 | $16.05 | 1,024,030 |
| 2017-08-30 | $16.47 | $16.67 | $16.40 | $16.59 | $16.17 | 998,400 |
| 2017-08-29 | $16.77 | $16.77 | $16.45 | $16.50 | $16.08 | 1,481,200 |
| 2017-08-28 | $16.60 | $16.84 | $16.59 | $16.78 | $16.35 | 1,481,200 |
| 2017-08-25 | $16.62 | $16.75 | $16.44 | $16.62 | $16.19 | 1,544,410 |
| 2017-08-24 | $16.42 | $17.22 | $16.15 | $16.76 | $16.33 | 2,770,880 |
| 2017-08-23 | $16.49 | $16.60 | $16.30 | $16.42 | $16.00 | 590,200 |
| 2017-08-22 | $16.64 | $16.74 | $16.47 | $16.48 | $16.06 | 679,900 |
| 2017-08-21 | $16.71 | $16.85 | $16.51 | $16.60 | $16.18 | 1,266,300 |
| 2017-08-18 | $16.28 | $16.71 | $16.10 | $16.68 | $16.25 | 2,005,700 |
| 2017-08-17 | $16.29 | $16.48 | $16.17 | $16.36 | $15.94 | 773,000 |
| 2017-08-16 | $16.20 | $16.28 | $15.98 | $16.21 | $15.80 | 762,100 |
| 2017-08-15 | $16.20 | $16.24 | $15.95 | $16.02 | $15.61 | 830,180 |
| 2017-08-14 | $15.70 | $16.18 | $15.70 | $16.11 | $15.70 | 778,100 |
| 2017-08-11 | $15.85 | $16.18 | $15.61 | $15.75 | $15.35 | 1,051,100 |
| 2017-08-10 | $16.56 | $16.56 | $16.03 | $16.06 | $15.65 | 1,204,500 |
| 2017-08-09 | $16.44 | $16.65 | $16.42 | $16.57 | $16.15 | 974,500 |
| 2017-08-08 | $16.48 | $16.74 | $16.39 | $16.48 | $16.06 | 1,371,020 |
| 2017-08-07 | $16.40 | $16.87 | $16.32 | $16.73 | $16.30 | 992,100 |
| 2017-08-04 | $16.95 | $17.25 | $16.70 | $16.72 | $16.29 | 2,399,970 |
| 2017-08-03 | $16.71 | $17.20 | $16.20 | $16.98 | $16.55 | 3,502,040 |
| 2017-08-02 | $17.10 | $17.68 | $16.80 | $16.83 | $16.40 | 3,087,860 |
| 2017-08-01 | $16.15 | $17.70 | $16.05 | $17.29 | $16.85 | 3,317,870 |
| 2017-07-31 | $16.02 | $16.25 | $16.02 | $16.16 | $15.75 | 823,470 |
| 2017-07-28 | $15.95 | $16.29 | $15.90 | $16.19 | $15.78 | 1,057,180 |
| 2017-07-27 | $15.65 | $15.96 | $15.47 | $15.91 | $15.50 | 981,180 |
| 2017-07-26 | $16.08 | $16.10 | $15.60 | $15.65 | $15.25 | 926,910 |
| 2017-07-25 | $15.95 | $16.22 | $15.93 | $15.93 | $15.52 | 799,000 |
| 2017-07-24 | $16.13 | $16.32 | $15.81 | $15.92 | $15.51 | 954,920 |
| 2017-07-21 | $16.04 | $16.46 | $16.02 | $16.16 | $15.75 | 1,112,000 |
| 2017-07-20 | $16.35 | $16.49 | $16.25 | $16.41 | $15.99 | 968,800 |
| 2017-07-19 | $16.40 | $16.56 | $16.27 | $16.39 | $15.97 | 1,596,550 |
| 2017-07-18 | $15.41 | $16.45 | $15.41 | $16.40 | $15.98 | 2,049,680 |
| 2017-07-17 | $16.68 | $16.98 | $15.44 | $15.95 | $15.54 | 3,993,200 |
| 2017-07-14 | $17.76 | $17.83 | $17.12 | $17.16 | $16.72 | 2,677,600 |
| 2017-07-13 | $17.23 | $17.75 | $17.18 | $17.67 | $17.22 | 3,799,610 |
| 2017-07-12 | $17.04 | $17.37 | $16.90 | $17.34 | $16.90 | 2,126,200 |
| 2017-07-11 | $17.02 | $17.30 | $16.88 | $17.28 | $16.84 | 2,448,870 |
| 2017-07-10 | $17.08 | $17.28 | $16.98 | $17.10 | $16.66 | 1,620,100 |
| 2017-07-07 | $17.26 | $17.30 | $17.12 | $17.16 | $16.72 | 1,794,300 |
| 2017-07-06 | $16.98 | $17.38 | $16.96 | $17.31 | $16.87 | 3,424,420 |
| 2017-07-05 | $16.93 | $16.99 | $16.70 | $16.95 | $16.52 | 1,554,650 |
| 2017-07-04 | $16.86 | $16.98 | $16.75 | $16.93 | $16.50 | 1,428,200 |
| 2017-07-03 | $16.58 | $16.86 | $16.50 | $16.84 | $16.41 | 1,404,780 |
| 2017-06-30 | $16.71 | $16.84 | $16.40 | $16.62 | $16.19 | 1,292,450 |
| 2017-06-29 | $16.71 | $17.00 | $16.63 | $16.68 | $16.25 | 1,739,450 |
| 2017-06-28 | $17.10 | $17.33 | $16.60 | $16.71 | $16.28 | 2,410,600 |
| 2017-06-27 | $16.80 | $17.90 | $16.80 | $17.16 | $16.72 | 4,501,570 |
| 2017-06-26 | $16.20 | $16.59 | $16.13 | $16.51 | $16.09 | 1,864,600 |
| 2017-06-23 | $16.10 | $16.38 | $15.71 | $16.21 | $15.80 | 2,024,500 |
| 2017-06-22 | $16.82 | $16.90 | $16.06 | $16.21 | $15.80 | 2,617,920 |
| 2017-06-21 | $16.80 | $16.92 | $16.65 | $16.83 | $16.40 | 2,327,450 |
| 2017-06-20 | $17.06 | $17.25 | $16.60 | $16.78 | $16.35 | 3,441,360 |
| 2017-06-19 | $16.99 | $17.29 | $16.99 | $17.09 | $16.65 | 2,598,620 |
| 2017-06-16 | $17.43 | $17.52 | $17.02 | $17.11 | $16.67 | 4,369,150 |
| 2017-06-15 | $17.00 | $17.92 | $16.88 | $17.65 | $17.20 | 10,113,790 |
| 2017-06-14 | $15.70 | $17.15 | $15.70 | $17.15 | $16.71 | 7,992,320 |
| 2017-06-13 | $15.20 | $15.65 | $15.20 | $15.59 | $15.19 | 1,614,220 |
| 2017-06-12 | $15.70 | $15.71 | $15.13 | $15.17 | $14.78 | 1,649,940 |
| 2017-06-09 | $15.76 | $15.85 | $15.55 | $15.73 | $15.33 | 1,753,680 |
| 2017-06-08 | $15.68 | $15.99 | $15.67 | $15.88 | $15.47 | 2,228,820 |
| 2017-06-07 | $15.31 | $15.90 | $15.15 | $15.72 | $15.32 | 2,321,910 |
| 2017-06-06 | $15.18 | $15.33 | $15.06 | $15.27 | $14.88 | 1,533,670 |
| 2017-06-05 | $15.07 | $15.23 | $15.02 | $15.15 | $14.76 | 1,513,610 |
| 2017-06-02 | $14.70 | $15.12 | $14.50 | $14.94 | $14.56 | 1,798,020 |
| 2017-06-01 | $15.72 | $15.72 | $14.62 | $14.68 | $14.30 | 2,589,770 |
| 2017-05-31 | $15.95 | $16.23 | $15.52 | $15.65 | $15.25 | 1,922,900 |
| 2017-05-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.30 | 0 |
| 2017-05-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.30 | 0 |
| 2017-05-26 | $15.93 | $16.08 | $15.60 | $15.70 | $15.30 | 1,699,600 |
| 2017-05-25 | $15.80 | $16.13 | $15.51 | $16.03 | $15.56 | 2,071,230 |
| 2017-05-24 | $15.69 | $15.97 | $15.02 | $15.79 | $15.33 | 2,234,120 |
| 2017-05-23 | $16.38 | $16.68 | $15.66 | $15.78 | $15.32 | 2,608,820 |
| 2017-05-22 | $17.32 | $17.32 | $16.26 | $16.36 | $15.88 | 2,951,370 |
| 2017-05-19 | $17.33 | $17.45 | $17.12 | $17.27 | $16.76 | 1,769,250 |
| 2017-05-18 | $17.29 | $17.78 | $17.15 | $17.35 | $16.84 | 2,495,260 |
| 2017-05-17 | $17.50 | $17.82 | $17.36 | $17.42 | $16.91 | 2,311,900 |
| 2017-05-16 | $16.90 | $17.60 | $16.90 | $17.52 | $17.01 | 2,691,140 |
| 2017-05-15 | $17.20 | $17.43 | $16.98 | $17.05 | $16.55 | 2,090,270 |
| 2017-05-12 | $17.37 | $17.51 | $16.91 | $17.07 | $16.57 | 2,370,570 |
| 2017-05-11 | $17.60 | $17.70 | $16.81 | $17.43 | $16.92 | 3,880,370 |
| 2017-05-10 | $18.14 | $18.58 | $17.80 | $17.81 | $17.29 | 2,345,770 |
| 2017-05-09 | $17.90 | $18.29 | $17.75 | $18.20 | $17.67 | 2,241,300 |
| 2017-05-08 | $18.70 | $18.83 | $18.00 | $18.00 | $17.47 | 2,931,870 |
| 2017-05-05 | $19.00 | $19.34 | $18.86 | $18.94 | $18.38 | 3,257,730 |
| 2017-05-04 | $18.77 | $19.33 | $18.55 | $19.16 | $18.60 | 3,085,700 |
| 2017-05-03 | $18.90 | $19.08 | $18.61 | $18.81 | $18.26 | 2,322,030 |
| 2017-05-02 | $18.80 | $19.17 | $18.77 | $18.92 | $18.37 | 2,559,550 |
| 2017-05-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.22 | 0 |
| 2017-04-28 | $18.82 | $19.08 | $18.55 | $18.77 | $18.22 | 2,433,610 |
| 2017-04-27 | $18.42 | $18.95 | $18.16 | $18.75 | $18.20 | 3,722,200 |
| 2017-04-26 | $18.03 | $18.49 | $18.03 | $18.42 | $17.88 | 2,568,110 |
| 2017-04-25 | $18.30 | $18.80 | $18.19 | $18.25 | $17.72 | 2,659,760 |
| 2017-04-24 | $19.30 | $19.30 | $18.10 | $18.20 | $17.67 | 3,191,670 |
| 2017-04-21 | $19.40 | $19.79 | $19.16 | $19.29 | $18.72 | 2,446,560 |
| 2017-04-20 | $20.30 | $20.59 | $19.55 | $19.60 | $19.03 | 3,954,550 |
| 2017-04-19 | $21.01 | $21.22 | $18.88 | $20.33 | $19.73 | 4,596,350 |
| 2017-04-18 | $20.91 | $21.40 | $20.31 | $20.98 | $20.37 | 3,923,200 |
| 2017-04-17 | $21.81 | $21.95 | $20.78 | $20.81 | $20.20 | 3,545,590 |
| 2017-04-14 | $22.11 | $22.56 | $21.87 | $22.01 | $21.36 | 3,656,570 |
| 2017-04-13 | $21.92 | $22.19 | $21.87 | $22.00 | $21.36 | 2,634,520 |
| 2017-04-12 | $22.61 | $22.62 | $21.85 | $21.92 | $21.28 | 3,826,700 |
| 2017-04-11 | $21.91 | $22.55 | $21.85 | $22.50 | $21.84 | 4,964,730 |
| 2017-04-10 | $22.98 | $22.98 | $21.70 | $21.89 | $21.25 | 7,670,530 |
| 2017-04-07 | $23.72 | $24.15 | $23.33 | $23.36 | $22.68 | 5,370,240 |
| 2017-04-06 | $23.68 | $24.15 | $23.54 | $23.72 | $23.02 | 5,270,770 |
| 2017-04-05 | $23.48 | $23.86 | $23.25 | $23.68 | $22.99 | 5,168,490 |
| 2017-04-04 | $23.46 | $23.46 | $23.46 | $23.46 | $22.77 | 0 |
| 2017-04-03 | $23.46 | $23.46 | $23.46 | $23.46 | $22.77 | 0 |
| 2017-03-31 | $23.45 | $23.93 | $23.19 | $23.46 | $22.77 | 5,822,820 |
| 2017-03-30 | $24.40 | $24.44 | $23.40 | $23.45 | $22.76 | 8,783,760 |
| 2017-03-29 | $26.10 | $26.41 | $24.45 | $24.52 | $23.80 | 12,514,840 |
| 2017-03-28 | $26.10 | $26.50 | $26.01 | $26.33 | $25.56 | 8,013,340 |
| 2017-03-27 | $26.68 | $26.69 | $26.00 | $26.08 | $25.32 | 12,245,820 |
| 2017-03-24 | $28.30 | $28.35 | $26.79 | $26.89 | $26.10 | 19,780,530 |
| 2017-03-23 | $29.45 | $30.47 | $28.76 | $29.00 | $28.15 | 31,958,370 |
| 2017-03-22 | $34.64 | $35.00 | $31.95 | $31.95 | $31.01 | 35,795,590 |
| 2017-03-21 | $31.82 | $35.50 | $31.81 | $35.50 | $34.46 | 30,787,750 |
| 2017-03-20 | $29.50 | $32.50 | $29.47 | $32.27 | $31.32 | 20,754,570 |
| 2017-03-17 | $29.39 | $30.05 | $29.00 | $29.62 | $28.75 | 3,482,780 |
| 2017-03-16 | $29.16 | $29.80 | $28.90 | $29.57 | $28.70 | 4,668,870 |
| 2017-03-15 | $28.48 | $29.00 | $28.46 | $28.76 | $27.92 | 2,106,290 |
| 2017-03-14 | $28.50 | $28.60 | $27.87 | $28.41 | $27.58 | 1,841,600 |
| 2017-03-13 | $27.80 | $28.55 | $27.70 | $28.44 | $27.61 | 1,864,650 |
| 2017-03-10 | $27.80 | $27.80 | $27.38 | $27.79 | $26.98 | 2,403,020 |
| 2017-03-09 | $27.50 | $27.68 | $27.00 | $27.51 | $26.70 | 2,629,890 |
| 2017-03-08 | $27.45 | $27.58 | $27.27 | $27.43 | $26.63 | 890,560 |
| 2017-03-07 | $27.59 | $27.70 | $27.42 | $27.49 | $26.68 | 1,950,460 |
| 2017-03-06 | $27.50 | $27.66 | $27.24 | $27.52 | $26.71 | 842,800 |
| 2017-03-03 | $27.17 | $27.92 | $27.07 | $27.51 | $26.70 | 1,471,510 |
| 2017-03-02 | $27.29 | $27.39 | $26.70 | $27.34 | $26.54 | 1,218,180 |
| 2017-03-01 | $27.44 | $27.44 | $27.01 | $27.17 | $26.37 | 810,930 |
| 2017-02-28 | $27.70 | $27.74 | $27.06 | $27.26 | $26.46 | 666,350 |
| 2017-02-27 | $26.96 | $28.25 | $26.72 | $27.55 | $26.74 | 1,767,230 |
| 2017-02-24 | $26.50 | $27.00 | $26.23 | $26.99 | $26.20 | 1,114,650 |
| 2017-02-23 | $27.36 | $27.36 | $26.21 | $26.56 | $25.78 | 2,630,000 |
| 2017-02-22 | $27.89 | $28.04 | $27.36 | $27.39 | $26.59 | 1,318,300 |
| 2017-02-21 | $27.79 | $27.93 | $27.61 | $27.92 | $27.10 | 1,962,100 |
| 2017-02-20 | $28.01 | $28.17 | $27.41 | $27.79 | $26.98 | 2,110,180 |
| 2017-02-17 | $28.06 | $28.39 | $28.00 | $28.20 | $27.37 | 1,153,280 |
| 2017-02-16 | $28.37 | $28.43 | $27.98 | $28.24 | $27.41 | 1,037,070 |
| 2017-02-15 | $28.30 | $28.46 | $27.91 | $28.36 | $27.53 | 1,293,090 |
| 2017-02-14 | $28.45 | $28.87 | $27.99 | $28.18 | $27.35 | 2,142,000 |
| 2017-02-13 | $28.60 | $28.78 | $28.40 | $28.49 | $27.65 | 1,106,880 |
| 2017-02-10 | $28.63 | $28.73 | $28.39 | $28.61 | $27.77 | 1,013,540 |
| 2017-02-09 | $28.27 | $28.78 | $28.27 | $28.63 | $27.79 | 1,650,480 |
| 2017-02-08 | $28.38 | $28.50 | $28.21 | $28.42 | $27.59 | 1,104,900 |
| 2017-02-07 | $28.38 | $28.49 | $28.01 | $28.39 | $27.56 | 1,005,490 |
| 2017-02-06 | $28.70 | $28.70 | $28.19 | $28.38 | $27.55 | 727,780 |
| 2017-02-03 | $28.60 | $29.32 | $28.10 | $28.62 | $27.78 | 1,268,880 |
| 2017-02-02 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2017-02-01 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2017-01-31 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2017-01-30 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2017-01-27 | $28.63 | $28.63 | $28.63 | $28.63 | $27.79 | 0 |
| 2017-01-26 | $27.79 | $28.90 | $27.36 | $28.63 | $27.79 | 1,844,210 |
| 2017-01-25 | $27.75 | $28.20 | $27.32 | $27.75 | $26.94 | 1,246,970 |
| 2017-01-24 | $27.75 | $27.90 | $27.55 | $27.75 | $26.94 | 1,201,620 |
| 2017-01-23 | $27.50 | $27.80 | $27.23 | $27.70 | $26.89 | 1,991,470 |
| 2017-01-20 | $27.07 | $27.60 | $26.89 | $27.34 | $26.54 | 1,752,870 |
| 2017-01-19 | $27.52 | $27.69 | $26.96 | $27.26 | $26.46 | 953,040 |
| 2017-01-18 | $26.88 | $27.50 | $26.65 | $27.49 | $26.68 | 2,021,140 |
| 2017-01-17 | $26.62 | $26.96 | $26.02 | $26.93 | $26.14 | 1,259,100 |
| 2017-01-16 | $26.78 | $26.97 | $25.50 | $26.62 | $25.84 | 2,293,500 |
| 2017-01-13 | $26.64 | $28.00 | $26.45 | $26.83 | $26.04 | 1,669,540 |
| 2017-01-12 | $28.00 | $28.00 | $26.26 | $26.70 | $25.92 | 4,774,290 |
| 2017-01-11 | $27.95 | $28.57 | $27.56 | $28.01 | $27.19 | 2,715,240 |
| 2017-01-10 | $27.15 | $27.96 | $27.15 | $27.80 | $26.99 | 3,013,080 |
| 2017-01-09 | $27.39 | $27.50 | $27.11 | $27.35 | $26.55 | 1,073,090 |
| 2017-01-06 | $27.23 | $27.75 | $26.80 | $27.29 | $26.49 | 2,231,740 |
| 2017-01-05 | $27.15 | $27.82 | $27.12 | $27.28 | $26.48 | 2,748,400 |
| 2017-01-04 | $27.18 | $27.72 | $27.05 | $27.50 | $26.69 | 2,354,120 |
| 2017-01-03 | $26.20 | $28.32 | $26.20 | $27.48 | $26.67 | 3,996,540 |
| 2017-01-02 | $26.08 | $26.08 | $26.08 | $26.08 | $25.32 | 0 |
| 2016-12-30 | $25.76 | $26.09 | $25.60 | $26.08 | $25.32 | 1,563,420 |
| 2016-12-29 | $25.45 | $25.78 | $25.45 | $25.75 | $25.00 | 1,264,800 |
| 2016-12-28 | $25.55 | $25.78 | $25.10 | $25.72 | $24.97 | 1,295,660 |
| 2016-12-27 | $25.60 | $25.72 | $24.95 | $25.67 | $24.92 | 2,856,200 |
| 2016-12-26 | $26.14 | $26.14 | $25.33 | $25.46 | $24.71 | 2,515,610 |
| 2016-12-23 | $26.35 | $26.44 | $26.00 | $26.18 | $25.41 | 962,160 |
| 2016-12-22 | $26.32 | $26.55 | $25.93 | $26.17 | $25.40 | 1,697,170 |
| 2016-12-21 | $26.45 | $26.94 | $26.30 | $26.55 | $25.77 | 3,268,180 |
| 2016-12-20 | $26.64 | $26.95 | $25.90 | $26.61 | $25.83 | 2,725,940 |
| 2016-12-19 | $26.50 | $27.10 | $26.30 | $26.64 | $25.86 | 2,769,610 |
| 2016-12-16 | $27.10 | $27.10 | $26.51 | $26.76 | $25.98 | 3,125,380 |
| 2016-12-15 | $26.35 | $27.47 | $26.16 | $26.91 | $26.12 | 4,577,770 |
| 2016-12-14 | $27.35 | $27.35 | $26.50 | $26.64 | $25.86 | 4,304,260 |
| 2016-12-13 | $25.52 | $27.28 | $25.52 | $27.16 | $26.36 | 5,656,140 |
| 2016-12-12 | $26.12 | $26.88 | $25.20 | $25.98 | $25.22 | 5,413,960 |
| 2016-12-09 | $25.35 | $27.10 | $25.35 | $26.46 | $25.68 | 6,020,540 |
| 2016-12-08 | $25.72 | $25.95 | $25.29 | $25.32 | $24.58 | 2,655,650 |
| 2016-12-07 | $25.70 | $26.18 | $25.22 | $26.13 | $25.36 | 4,779,910 |
| 2016-12-06 | $24.43 | $26.75 | $24.43 | $25.93 | $25.17 | 6,856,190 |
| 2016-12-05 | $24.00 | $24.48 | $23.58 | $24.42 | $23.70 | 1,519,920 |
| 2016-12-02 | $24.47 | $24.83 | $24.08 | $24.20 | $23.49 | 2,120,300 |
| 2016-12-01 | $23.75 | $24.47 | $23.70 | $24.44 | $23.72 | 2,614,820 |
| 2016-11-30 | $23.44 | $23.88 | $23.21 | $23.78 | $23.08 | 1,531,580 |
| 2016-11-29 | $23.73 | $23.95 | $23.68 | $23.73 | $23.03 | 1,078,490 |
| 2016-11-28 | $24.02 | $24.14 | $23.64 | $23.70 | $23.01 | 1,598,050 |
| 2016-11-25 | $23.78 | $24.10 | $23.51 | $24.00 | $23.30 | 2,560,850 |
| 2016-11-24 | $24.30 | $24.30 | $23.68 | $23.94 | $23.24 | 1,646,010 |
| 2016-11-23 | $24.50 | $24.50 | $23.41 | $23.95 | $23.25 | 3,021,420 |
| 2016-11-22 | $24.18 | $24.56 | $24.07 | $24.37 | $23.66 | 2,527,710 |
| 2016-11-21 | $23.99 | $24.56 | $23.87 | $24.18 | $23.47 | 3,410,230 |
| 2016-11-18 | $23.75 | $24.33 | $23.75 | $24.09 | $23.38 | 3,235,970 |
| 2016-11-17 | $24.28 | $24.30 | $23.44 | $23.82 | $23.12 | 3,042,380 |
| 2016-11-16 | $24.00 | $24.55 | $23.86 | $24.33 | $23.62 | 3,793,440 |
| 2016-11-15 | $24.00 | $24.17 | $23.36 | $24.05 | $23.35 | 3,077,270 |
| 2016-11-14 | $25.30 | $25.30 | $23.30 | $24.12 | $23.41 | 8,694,150 |
| 2016-11-11 | $24.10 | $25.39 | $23.90 | $25.36 | $24.62 | 12,219,450 |
| 2016-11-10 | $22.83 | $24.50 | $22.76 | $24.42 | $23.70 | 8,713,700 |
| 2016-11-09 | $22.94 | $23.10 | $22.48 | $22.72 | $22.05 | 3,183,740 |
| 2016-11-08 | $23.17 | $23.35 | $22.66 | $23.09 | $22.41 | 4,476,470 |
| 2016-11-07 | $22.50 | $23.51 | $22.49 | $23.14 | $22.46 | 7,528,770 |
| 2016-11-04 | $21.55 | $22.68 | $21.53 | $22.61 | $21.95 | 6,692,660 |
| 2016-11-03 | $21.48 | $21.83 | $21.39 | $21.77 | $21.13 | 2,859,360 |
| 2016-11-02 | $21.50 | $21.66 | $21.40 | $21.47 | $20.84 | 2,244,900 |
| 2016-11-01 | $21.20 | $21.52 | $21.18 | $21.50 | $20.87 | 2,901,510 |
| 2016-10-31 | $21.26 | $21.42 | $21.04 | $21.18 | $20.56 | 0 |
| 2016-10-28 | $21.55 | $21.76 | $21.26 | $21.27 | $20.65 | 2,793,800 |
| 2016-10-27 | $21.81 | $21.94 | $21.54 | $21.73 | $21.09 | 2,860,650 |
| 2016-10-26 | $22.66 | $22.68 | $21.95 | $21.97 | $21.33 | 6,039,190 |
| 2016-10-25 | $22.16 | $24.41 | $21.81 | $22.81 | $22.14 | 9,608,850 |
| 2016-10-24 | $22.14 | $22.66 | $21.91 | $22.19 | $21.54 | 5,030,930 |
| 2016-10-21 | $21.40 | $22.28 | $21.30 | $22.14 | $21.49 | 5,581,800 |
| 2016-10-20 | $21.55 | $21.55 | $21.22 | $21.39 | $20.76 | 1,366,910 |
| 2016-10-19 | $21.80 | $21.80 | $21.26 | $21.38 | $20.75 | 2,278,980 |
| 2016-10-18 | $21.03 | $21.47 | $21.03 | $21.43 | $20.80 | 2,206,120 |
| 2016-10-17 | $21.18 | $21.45 | $20.95 | $21.11 | $20.49 | 2,146,720 |
| 2016-10-14 | $21.22 | $21.27 | $20.92 | $21.09 | $20.47 | 1,484,580 |
| 2016-10-13 | $21.29 | $21.34 | $21.06 | $21.20 | $20.58 | 1,497,320 |
| 2016-10-12 | $21.09 | $21.53 | $20.93 | $21.20 | $20.58 | 2,454,570 |
| 2016-10-11 | $21.20 | $21.20 | $20.97 | $21.10 | $20.48 | 1,941,130 |
| 2016-10-10 | $21.09 | $21.28 | $20.86 | $21.23 | $20.61 | 2,163,650 |
| 2016-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2016-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2016-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2016-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2016-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2016-09-30 | $20.79 | $21.19 | $20.74 | $21.00 | $20.38 | 2,565,940 |
| 2016-09-29 | $20.22 | $20.89 | $20.18 | $20.74 | $20.13 | 1,618,800 |
| 2016-09-28 | $20.40 | $20.40 | $20.22 | $20.32 | $19.72 | 463,810 |
| 2016-09-27 | $20.10 | $20.38 | $20.10 | $20.37 | $19.77 | 1,019,990 |
| 2016-09-26 | $20.58 | $20.58 | $20.08 | $20.32 | $19.72 | 2,385,740 |
| 2016-09-23 | $20.50 | $20.76 | $20.30 | $20.58 | $19.98 | 1,811,200 |
| 2016-09-22 | $20.63 | $20.64 | $20.48 | $20.58 | $19.98 | 1,395,150 |
| 2016-09-21 | $20.22 | $20.50 | $20.12 | $20.48 | $19.88 | 1,145,370 |
| 2016-09-20 | $20.40 | $20.58 | $20.18 | $20.36 | $19.76 | 1,800,220 |
| 2016-09-19 | $20.25 | $20.54 | $20.10 | $20.50 | $19.90 | 1,472,480 |
| 2016-09-16 | $20.29 | $20.29 | $20.29 | $20.29 | $19.70 | 0 |
| 2016-09-15 | $20.29 | $20.29 | $20.29 | $20.29 | $19.70 | 0 |
| 2016-09-14 | $20.00 | $20.40 | $19.94 | $20.29 | $19.70 | 1,009,030 |
| 2016-09-13 | $20.35 | $20.35 | $19.95 | $20.30 | $19.70 | 1,755,990 |
| 2016-09-12 | $20.19 | $20.60 | $19.81 | $20.41 | $19.81 | 1,752,610 |
| 2016-09-09 | $20.90 | $21.20 | $20.48 | $20.48 | $19.88 | 1,797,960 |
| 2016-09-08 | $20.59 | $20.89 | $20.50 | $20.84 | $20.23 | 1,955,680 |
| 2016-09-07 | $20.68 | $20.83 | $20.51 | $20.59 | $19.99 | 1,654,810 |
| 2016-09-06 | $20.27 | $20.56 | $20.01 | $20.55 | $19.95 | 1,500,710 |
| 2016-09-05 | $20.50 | $20.58 | $20.38 | $20.47 | $19.87 | 1,208,230 |
| 2016-09-02 | $20.46 | $20.64 | $20.10 | $20.50 | $19.90 | 1,728,820 |
| 2016-09-01 | $20.72 | $20.88 | $20.50 | $20.55 | $19.95 | 1,159,470 |
| 2016-08-31 | $21.20 | $21.20 | $20.66 | $20.77 | $20.16 | 900,960 |
| 2016-08-30 | $20.85 | $20.95 | $20.69 | $20.90 | $20.29 | 1,041,060 |
| 2016-08-29 | $20.99 | $21.00 | $20.59 | $20.73 | $20.12 | 1,037,280 |
| 2016-08-26 | $20.50 | $20.87 | $20.37 | $20.79 | $20.18 | 1,493,820 |
| 2016-08-25 | $20.62 | $20.62 | $20.12 | $20.39 | $19.79 | 1,047,630 |
| 2016-08-24 | $20.51 | $20.78 | $20.43 | $20.62 | $20.02 | 1,456,600 |
| 2016-08-23 | $20.41 | $20.61 | $20.22 | $20.42 | $19.82 | 691,940 |
| 2016-08-22 | $20.65 | $20.66 | $20.06 | $20.41 | $19.81 | 1,137,820 |
| 2016-08-19 | $20.70 | $20.70 | $20.41 | $20.60 | $20.00 | 923,290 |
| 2016-08-18 | $20.50 | $20.75 | $20.40 | $20.41 | $19.81 | 861,470 |
| 2016-08-17 | $20.64 | $20.75 | $20.43 | $20.58 | $19.98 | 1,068,860 |
| 2016-08-16 | $20.50 | $20.75 | $20.33 | $20.60 | $20.00 | 1,345,520 |
| 2016-08-15 | $20.20 | $20.64 | $20.05 | $20.48 | $19.88 | 1,709,990 |
| 2016-08-12 | $19.98 | $20.27 | $19.78 | $20.24 | $19.65 | 1,179,550 |
| 2016-08-11 | $20.13 | $20.27 | $19.75 | $19.76 | $19.18 | 1,036,000 |
| 2016-08-10 | $20.20 | $20.48 | $19.99 | $20.21 | $19.62 | 1,165,030 |
| 2016-08-09 | $19.98 | $20.31 | $19.98 | $20.07 | $19.48 | 1,472,730 |
| 2016-08-08 | $19.36 | $20.28 | $19.23 | $20.22 | $19.63 | 1,739,040 |
| 2016-08-05 | $19.48 | $19.55 | $19.18 | $19.36 | $18.79 | 764,900 |
| 2016-08-04 | $19.40 | $19.53 | $19.34 | $19.42 | $18.85 | 627,740 |
| 2016-08-03 | $19.35 | $19.52 | $19.24 | $19.40 | $18.83 | 794,800 |
| 2016-08-02 | $19.07 | $19.40 | $19.01 | $19.40 | $18.83 | 965,200 |
| 2016-08-01 | $19.49 | $19.58 | $18.90 | $19.20 | $18.64 | 1,162,830 |
| 2016-07-29 | $19.51 | $19.67 | $19.25 | $19.49 | $18.92 | 1,087,180 |
| 2016-07-28 | $19.70 | $19.70 | $19.00 | $19.46 | $18.89 | 1,484,930 |
| 2016-07-27 | $20.95 | $20.99 | $19.29 | $19.51 | $18.94 | 3,027,480 |
| 2016-07-26 | $20.85 | $20.88 | $20.63 | $20.85 | $20.24 | 1,305,250 |
| 2016-07-25 | $20.31 | $20.85 | $20.31 | $20.63 | $20.03 | 1,122,120 |
| 2016-07-22 | $20.73 | $20.75 | $20.47 | $20.48 | $19.88 | 1,535,550 |
| 2016-07-21 | $20.68 | $20.94 | $20.64 | $20.65 | $20.04 | 1,609,070 |
| 2016-07-20 | $20.75 | $20.95 | $20.60 | $20.72 | $20.11 | 1,633,180 |
| 2016-07-19 | $20.80 | $20.87 | $20.28 | $20.85 | $20.24 | 1,514,490 |
| 2016-07-18 | $21.01 | $21.09 | $20.73 | $20.77 | $20.16 | 1,827,070 |
| 2016-07-15 | $20.78 | $21.22 | $20.55 | $21.10 | $20.48 | 3,422,070 |
| 2016-07-14 | $20.76 | $20.95 | $20.63 | $20.72 | $20.11 | 1,758,820 |
| 2016-07-13 | $20.88 | $20.99 | $20.65 | $20.85 | $20.24 | 2,283,080 |
| 2016-07-12 | $20.60 | $20.87 | $20.24 | $20.83 | $20.22 | 2,762,280 |
| 2016-07-11 | $20.87 | $21.24 | $20.50 | $20.63 | $20.03 | 3,268,650 |
| 2016-07-08 | $21.07 | $21.29 | $20.71 | $20.86 | $20.25 | 3,875,730 |
| 2016-07-07 | $20.93 | $21.64 | $20.85 | $21.38 | $20.75 | 7,429,780 |
| 2016-07-06 | $20.13 | $20.80 | $20.02 | $20.73 | $20.12 | 4,340,600 |
| 2016-07-05 | $20.35 | $20.35 | $20.01 | $20.16 | $19.57 | 2,597,860 |
| 2016-07-04 | $19.61 | $20.28 | $19.60 | $20.13 | $19.54 | 2,350,420 |
| 2016-07-01 | $20.06 | $20.28 | $19.83 | $19.87 | $19.29 | 2,171,910 |
| 2016-06-30 | $20.32 | $20.48 | $19.96 | $20.04 | $19.45 | 3,358,490 |
| 2016-06-29 | $19.72 | $20.40 | $19.72 | $20.31 | $19.71 | 3,928,750 |
| 2016-06-28 | $19.40 | $19.75 | $19.23 | $19.74 | $19.16 | 2,956,620 |
| 2016-06-27 | $19.44 | $19.55 | $19.05 | $19.51 | $18.94 | 2,397,890 |
| 2016-06-24 | $19.31 | $19.66 | $18.58 | $19.26 | $18.70 | 3,036,290 |
| 2016-06-23 | $19.44 | $19.67 | $19.10 | $19.21 | $18.65 | 1,698,600 |
| 2016-06-22 | $19.05 | $19.50 | $18.90 | $19.47 | $18.90 | 1,917,770 |
| 2016-06-21 | $19.55 | $19.84 | $19.01 | $19.15 | $18.59 | 1,969,360 |
| 2016-06-20 | $19.42 | $19.68 | $18.90 | $19.57 | $19.00 | 2,103,550 |
| 2016-06-17 | $19.54 | $19.97 | $19.22 | $19.48 | $18.91 | 2,147,800 |
| 2016-06-16 | $20.14 | $20.20 | $19.39 | $19.53 | $18.96 | 3,903,690 |
| 2016-06-15 | $18.80 | $20.51 | $18.66 | $20.25 | $19.66 | 3,852,440 |
| 2016-06-14 | $18.57 | $19.33 | $18.41 | $19.05 | $18.49 | 2,605,540 |
| 2016-06-13 | $19.94 | $19.94 | $18.90 | $18.93 | $18.38 | 4,395,300 |
| 2016-06-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.08 | 0 |
| 2016-06-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.08 | 0 |
| 2016-06-08 | $21.50 | $21.89 | $20.67 | $20.69 | $20.08 | 7,976,660 |
| 2016-06-07 | $21.00 | $22.94 | $20.88 | $22.93 | $22.26 | 4,948,130 |
| 2016-06-06 | $41.90 | $41.90 | $41.90 | $41.90 | $20.24 | 0 |
| 2016-06-03 | $42.50 | $42.80 | $41.20 | $41.90 | $20.24 | 2,628,420 |
| 2016-06-02 | $40.21 | $41.67 | $40.21 | $41.64 | $20.11 | 2,215,010 |
| 2016-06-01 | $38.55 | $38.55 | $38.55 | $38.55 | $18.62 | 0 |
| 2016-05-31 | $37.08 | $38.61 | $37.00 | $38.55 | $18.62 | 1,342,900 |
| 2016-05-30 | $37.20 | $37.35 | $36.30 | $37.09 | $17.92 | 438,400 |
| 2016-05-27 | $36.90 | $37.39 | $36.63 | $37.22 | $17.98 | 608,300 |
| 2016-05-26 | $37.00 | $37.15 | $36.10 | $37.03 | $17.89 | 518,800 |
| 2016-05-25 | $36.41 | $37.05 | $36.35 | $37.00 | $17.87 | 637,570 |
| 2016-05-24 | $36.64 | $36.73 | $36.11 | $36.29 | $17.53 | 472,350 |
| 2016-05-23 | $36.30 | $36.80 | $36.03 | $36.67 | $17.71 | 592,350 |
| 2016-05-20 | $35.12 | $36.30 | $35.12 | $36.29 | $17.53 | 387,000 |
| 2016-05-19 | $35.40 | $36.50 | $35.40 | $35.73 | $17.26 | 419,400 |
| 2016-05-18 | $37.03 | $37.30 | $35.01 | $35.40 | $17.10 | 740,570 |
| 2016-05-17 | $37.55 | $37.70 | $37.03 | $37.29 | $18.01 | 603,340 |
| 2016-05-16 | $37.00 | $37.43 | $36.60 | $37.40 | $18.07 | 490,170 |
| 2016-05-13 | $36.76 | $37.88 | $36.60 | $36.96 | $17.85 | 621,550 |
| 2016-05-12 | $36.50 | $36.90 | $36.05 | $36.76 | $17.76 | 588,850 |
| 2016-05-11 | $38.00 | $38.03 | $36.80 | $36.95 | $17.85 | 462,310 |
| 2016-05-10 | $37.19 | $37.45 | $36.62 | $37.18 | $17.96 | 543,680 |
| 2016-05-09 | $38.70 | $38.70 | $36.29 | $36.99 | $17.87 | 1,111,220 |
| 2016-05-06 | $40.72 | $41.50 | $38.55 | $38.93 | $18.80 | 2,240,980 |
| 2016-05-05 | $39.77 | $40.76 | $39.42 | $40.69 | $19.65 | 1,319,500 |
| 2016-05-04 | $39.78 | $40.28 | $39.10 | $39.77 | $19.21 | 1,116,920 |
| 2016-05-03 | $38.29 | $39.80 | $38.00 | $39.78 | $19.21 | 1,035,740 |
| 2016-05-02 | $38.28 | $38.28 | $38.28 | $38.28 | $18.49 | 0 |
| 2016-04-29 | $38.29 | $38.65 | $37.81 | $38.28 | $18.49 | 532,440 |
| 2016-04-28 | $38.35 | $38.70 | $37.56 | $38.30 | $18.50 | 759,170 |
| 2016-04-27 | $38.60 | $38.90 | $38.20 | $38.35 | $18.52 | 835,780 |
| 2016-04-26 | $37.50 | $38.40 | $37.31 | $38.37 | $18.53 | 859,930 |
| 2016-04-25 | $38.27 | $38.28 | $37.30 | $37.86 | $18.29 | 724,880 |
| 2016-04-22 | $37.52 | $38.50 | $37.46 | $38.30 | $18.50 | 875,030 |
| 2016-04-21 | $38.20 | $39.06 | $37.55 | $37.76 | $18.24 | 1,216,780 |
| 2016-04-20 | $41.00 | $41.30 | $37.35 | $38.34 | $18.52 | 1,935,010 |
| 2016-04-19 | $41.68 | $41.87 | $40.80 | $41.15 | $19.88 | 1,006,230 |
| 2016-04-18 | $42.00 | $42.26 | $40.60 | $40.88 | $19.75 | 1,407,950 |
| 2016-04-15 | $43.59 | $43.59 | $41.90 | $42.54 | $20.55 | 2,378,050 |
| 2016-04-14 | $42.52 | $43.40 | $42.42 | $43.28 | $20.91 | 1,680,780 |
| 2016-04-13 | $42.01 | $43.42 | $42.01 | $42.45 | $20.50 | 1,828,250 |
| 2016-04-12 | $42.98 | $43.33 | $41.38 | $41.97 | $20.27 | 1,854,930 |
| 2016-04-11 | $43.00 | $43.98 | $42.19 | $43.42 | $20.97 | 2,745,620 |
| 2016-04-08 | $40.01 | $42.69 | $39.81 | $42.54 | $20.55 | 2,498,780 |
| 2016-04-07 | $41.79 | $41.79 | $40.53 | $40.55 | $19.59 | 2,164,180 |
| 2016-04-06 | $40.94 | $41.84 | $40.60 | $41.49 | $20.04 | 1,750,140 |
| 2016-04-05 | $39.99 | $41.50 | $39.60 | $41.03 | $19.82 | 1,978,830 |
| 2016-04-04 | $39.98 | $39.98 | $39.98 | $39.98 | $19.31 | 0 |
| 2016-04-01 | $40.30 | $40.50 | $39.00 | $39.98 | $19.31 | 1,967,010 |
| 2016-03-31 | $39.90 | $40.88 | $39.33 | $40.62 | $19.62 | 2,727,620 |
| 2016-03-30 | $37.17 | $39.38 | $37.17 | $39.29 | $18.98 | 1,823,470 |
| 2016-03-29 | $38.16 | $38.47 | $36.70 | $36.89 | $17.82 | 1,454,710 |
| 2016-03-28 | $39.21 | $40.00 | $38.18 | $38.30 | $18.50 | 1,736,330 |
| 2016-03-25 | $39.50 | $40.88 | $38.31 | $39.09 | $18.88 | 1,984,100 |
| 2016-03-24 | $39.24 | $41.79 | $38.60 | $39.80 | $19.22 | 2,937,030 |
| 2016-03-23 | $38.08 | $40.00 | $37.90 | $39.64 | $19.15 | 2,420,440 |
| 2016-03-22 | $38.09 | $38.35 | $37.55 | $38.08 | $18.39 | 1,898,020 |
| 2016-03-21 | $37.47 | $38.88 | $37.00 | $38.28 | $18.49 | 2,683,010 |
| 2016-03-18 | $35.57 | $37.10 | $35.21 | $36.91 | $17.83 | 2,551,220 |
| 2016-03-17 | $34.31 | $35.75 | $33.82 | $35.71 | $17.25 | 1,652,340 |
| 2016-03-16 | $35.27 | $35.99 | $33.76 | $34.26 | $16.55 | 1,248,310 |
| 2016-03-15 | $36.27 | $36.40 | $35.15 | $35.29 | $17.05 | 1,320,580 |
| 2016-03-14 | $35.49 | $37.37 | $35.21 | $36.55 | $17.65 | 2,075,220 |
| 2016-03-11 | $33.36 | $35.01 | $32.60 | $34.97 | $16.89 | 1,644,430 |
| 2016-03-10 | $34.18 | $34.80 | $33.33 | $33.51 | $16.19 | 1,129,750 |
| 2016-03-09 | $34.38 | $35.13 | $33.76 | $34.12 | $16.48 | 1,369,500 |
| 2016-03-08 | $36.56 | $36.61 | $33.85 | $35.35 | $17.08 | 2,032,700 |
| 2016-03-07 | $37.15 | $37.49 | $35.80 | $36.54 | $17.65 | 1,509,290 |
| 2016-03-04 | $39.02 | $39.67 | $36.30 | $36.53 | $17.64 | 1,731,350 |
| 2016-03-03 | $41.40 | $41.40 | $39.93 | $40.00 | $19.32 | 1,745,580 |
| 2016-03-02 | $38.55 | $40.87 | $38.01 | $40.74 | $19.68 | 2,030,320 |
| 2016-03-01 | $39.94 | $40.00 | $37.11 | $38.50 | $18.60 | 1,397,130 |
| 2016-02-29 | $41.50 | $42.42 | $37.37 | $39.07 | $18.87 | 2,041,770 |
| 2016-02-26 | $40.06 | $40.95 | $38.53 | $40.37 | $19.50 | 971,900 |
| 2016-02-25 | $42.90 | $42.90 | $38.80 | $39.58 | $19.12 | 1,613,000 |
| 2016-02-24 | $42.05 | $43.20 | $40.85 | $43.11 | $20.82 | 1,236,860 |
| 2016-02-23 | $44.51 | $44.51 | $41.50 | $42.06 | $20.32 | 1,586,520 |
| 2016-02-22 | $42.38 | $46.19 | $42.38 | $43.71 | $21.11 | 1,994,120 |
| 2016-02-19 | $41.35 | $42.45 | $40.60 | $42.35 | $20.46 | 2,094,950 |
| 2016-02-18 | $38.73 | $42.19 | $37.96 | $42.19 | $20.38 | 2,560,870 |
| 2016-02-17 | $36.97 | $38.77 | $36.50 | $38.35 | $18.52 | 2,511,780 |
| 2016-02-16 | $33.79 | $36.93 | $33.79 | $36.93 | $17.84 | 1,754,080 |
| 2016-02-15 | $33.00 | $33.94 | $32.48 | $33.57 | $16.22 | 964,930 |
| 2016-02-12 | $34.61 | $34.61 | $34.61 | $34.61 | $16.72 | 0 |
| 2016-02-11 | $34.61 | $34.61 | $34.61 | $34.61 | $16.72 | 0 |
| 2016-02-10 | $34.61 | $34.61 | $34.61 | $34.61 | $16.72 | 0 |
| 2016-02-09 | $34.61 | $34.61 | $34.61 | $34.61 | $16.72 | 0 |
| 2016-02-08 | $34.61 | $34.61 | $34.61 | $34.61 | $16.72 | 0 |
| 2016-02-05 | $34.93 | $35.66 | $34.40 | $34.61 | $16.72 | 773,390 |
| 2016-02-04 | $33.96 | $35.20 | $33.52 | $35.18 | $16.99 | 1,242,210 |
| 2016-02-03 | $33.29 | $34.31 | $31.00 | $34.25 | $16.54 | 945,880 |
| 2016-02-02 | $32.47 | $33.89 | $32.05 | $33.69 | $16.27 | 1,100,540 |
| 2016-02-01 | $31.21 | $32.70 | $31.10 | $32.47 | $15.68 | 1,082,200 |
| 2016-01-29 | $29.82 | $31.51 | $29.82 | $31.18 | $15.06 | 790,280 |
| 2016-01-28 | $30.96 | $31.80 | $29.06 | $29.84 | $14.41 | 718,570 |
| 2016-01-27 | $31.80 | $32.50 | $29.25 | $31.39 | $15.16 | 969,380 |
| 2016-01-26 | $34.62 | $34.79 | $31.50 | $31.65 | $15.29 | 1,219,820 |
| 2016-01-25 | $34.52 | $35.52 | $34.37 | $34.95 | $16.88 | 1,153,430 |
| 2016-01-22 | $34.00 | $34.46 | $33.10 | $34.17 | $16.51 | 852,400 |
| 2016-01-21 | $34.31 | $35.80 | $33.36 | $33.44 | $16.15 | 1,256,470 |
| 2016-01-20 | $34.58 | $35.87 | $34.31 | $35.18 | $16.99 | 1,530,590 |
| 2016-01-19 | $33.00 | $34.99 | $32.80 | $34.70 | $16.76 | 1,214,570 |
| 2016-01-18 | $31.25 | $33.90 | $31.25 | $33.12 | $16.00 | 916,730 |
| 2016-01-15 | $33.44 | $34.09 | $32.10 | $32.34 | $15.62 | 1,141,850 |
| 2016-01-14 | $31.10 | $34.39 | $31.10 | $34.11 | $16.48 | 1,150,630 |
| 2016-01-13 | $34.62 | $34.85 | $32.06 | $32.53 | $15.71 | 1,010,570 |
| 2016-01-12 | $33.30 | $34.80 | $33.20 | $34.26 | $16.55 | 932,290 |
| 2016-01-11 | $37.10 | $37.67 | $33.96 | $33.96 | $16.40 | 1,204,190 |
| 2016-01-08 | $39.00 | $39.55 | $34.01 | $37.73 | $18.22 | 1,428,270 |
| 2016-01-07 | $41.01 | $41.03 | $37.52 | $37.53 | $18.13 | 358,680 |
| 2016-01-06 | $40.45 | $41.80 | $40.00 | $41.69 | $20.14 | 1,168,870 |
| 2016-01-05 | $40.00 | $41.49 | $38.21 | $40.29 | $19.46 | 1,768,890 |
| 2016-01-04 | $47.00 | $47.00 | $42.29 | $42.29 | $20.43 | 1,116,800 |
| 2016-01-01 | $46.99 | $46.99 | $46.99 | $46.99 | $22.70 | 0 |
| 2015-12-31 | $48.72 | $49.10 | $46.67 | $46.99 | $22.70 | 1,065,070 |
| 2015-12-30 | $48.60 | $48.98 | $48.02 | $48.72 | $23.53 | 1,048,360 |
| 2015-12-29 | $47.90 | $48.84 | $47.30 | $48.82 | $23.58 | 1,267,290 |
| 2015-12-28 | $51.00 | $51.70 | $48.21 | $48.29 | $23.33 | 2,573,310 |
| 2015-12-25 | $50.90 | $51.50 | $50.35 | $50.66 | $24.47 | 1,994,480 |
| 2015-12-24 | $49.68 | $50.97 | $49.03 | $50.91 | $24.59 | 1,587,100 |
| 2015-12-23 | $49.91 | $51.40 | $49.26 | $50.03 | $24.17 | 2,182,470 |
| 2015-12-22 | $49.60 | $50.20 | $49.11 | $50.02 | $24.16 | 1,516,720 |
| 2015-12-21 | $49.18 | $49.59 | $48.29 | $49.18 | $23.76 | 1,700,010 |
| 2015-12-18 | $51.10 | $51.49 | $49.09 | $49.24 | $23.78 | 2,449,650 |
| 2015-12-17 | $49.25 | $51.88 | $49.25 | $51.27 | $24.76 | 2,678,830 |
| 2015-12-16 | $47.90 | $49.35 | $47.84 | $49.25 | $23.79 | 1,900,910 |
| 2015-12-15 | $48.00 | $48.87 | $47.52 | $47.95 | $23.16 | 1,387,180 |
| 2015-12-14 | $46.58 | $48.60 | $46.00 | $48.37 | $23.36 | 1,817,880 |
| 2015-12-11 | $48.13 | $48.30 | $47.02 | $47.36 | $22.88 | 1,637,320 |
| 2015-12-10 | $50.80 | $50.80 | $47.90 | $48.13 | $23.25 | 2,380,900 |
| 2015-12-09 | $50.00 | $50.99 | $48.60 | $49.79 | $24.05 | 3,475,100 |
| 2015-12-08 | $54.00 | $56.98 | $52.00 | $52.08 | $25.16 | 5,196,670 |
| 2015-12-07 | $53.74 | $53.90 | $52.38 | $53.35 | $25.77 | 3,075,500 |
| 2015-12-04 | $51.96 | $53.92 | $50.53 | $53.50 | $25.84 | 5,243,760 |
| 2015-12-03 | $49.90 | $53.50 | $48.50 | $52.18 | $25.20 | 4,439,840 |
| 2015-12-02 | $50.02 | $50.99 | $46.04 | $48.76 | $23.55 | 2,994,230 |
| 2015-12-01 | $49.68 | $53.35 | $49.00 | $50.97 | $24.62 | 4,492,580 |
| 2015-11-30 | $47.88 | $50.90 | $44.90 | $50.19 | $24.24 | 3,586,190 |
| 2015-11-27 | $50.53 | $52.50 | $47.51 | $48.21 | $23.29 | 3,660,820 |
| 2015-11-26 | $50.09 | $52.75 | $49.50 | $51.17 | $24.72 | 3,585,950 |
| 2015-11-25 | $51.10 | $51.85 | $49.70 | $50.29 | $24.29 | 3,468,930 |
| 2015-11-24 | $47.18 | $50.99 | $47.15 | $50.90 | $24.59 | 3,482,800 |
| 2015-11-23 | $48.00 | $48.50 | $47.00 | $47.17 | $22.78 | 2,268,870 |
| 2015-11-20 | $48.90 | $48.90 | $47.34 | $47.97 | $23.17 | 2,330,000 |
| 2015-11-19 | $46.20 | $48.88 | $46.02 | $48.76 | $23.55 | 2,447,070 |
| 2015-11-18 | $47.76 | $49.50 | $45.60 | $46.20 | $22.32 | 2,746,360 |
| 2015-11-17 | $50.60 | $52.20 | $48.12 | $48.41 | $23.38 | 3,555,600 |
| 2015-11-16 | $47.80 | $50.50 | $47.19 | $49.61 | $23.96 | 4,082,740 |
| 2015-11-13 | $55.90 | $55.90 | $50.27 | $50.27 | $24.28 | 6,858,680 |
| 2015-11-12 | $51.65 | $55.86 | $51.10 | $55.86 | $26.98 | 6,202,960 |
| 2015-11-11 | $46.37 | $50.90 | $46.37 | $50.78 | $24.53 | 4,954,480 |
| 2015-11-10 | $46.99 | $48.58 | $45.30 | $46.34 | $22.38 | 4,731,510 |
| 2015-11-09 | $45.55 | $49.72 | $45.55 | $46.89 | $22.65 | 6,235,670 |
| 2015-11-06 | $41.00 | $45.20 | $40.50 | $45.20 | $21.83 | 4,420,450 |
| 2015-11-05 | $42.20 | $43.43 | $40.78 | $41.09 | $19.85 | 3,640,670 |
| 2015-11-04 | $40.90 | $42.64 | $39.62 | $42.57 | $20.56 | 4,164,890 |
| 2015-11-03 | $38.85 | $40.99 | $38.85 | $40.65 | $19.64 | 3,647,360 |
| 2015-11-02 | $36.51 | $41.20 | $36.22 | $38.75 | $18.72 | 3,158,610 |
| 2015-10-30 | $38.00 | $38.58 | $36.90 | $37.51 | $18.12 | 2,072,530 |
| 2015-10-29 | $38.70 | $39.02 | $37.98 | $38.27 | $18.49 | 2,019,380 |
| 2015-10-28 | $39.51 | $39.98 | $37.30 | $37.99 | $18.35 | 3,659,920 |
| 2015-10-27 | $39.45 | $41.50 | $36.66 | $40.50 | $19.56 | 7,119,310 |
| 2015-10-26 | $35.55 | $38.59 | $35.39 | $38.59 | $18.64 | 4,061,890 |
| 2015-10-23 | $33.18 | $35.15 | $33.01 | $35.08 | $16.94 | 2,879,310 |
| 2015-10-22 | $31.85 | $33.43 | $31.20 | $33.15 | $16.01 | 3,078,120 |
| 2015-10-21 | $35.27 | $36.20 | $31.85 | $31.85 | $15.38 | 3,691,730 |
| 2015-10-20 | $34.49 | $35.80 | $34.18 | $35.39 | $17.09 | 3,050,450 |
| 2015-10-19 | $35.68 | $36.39 | $33.90 | $34.70 | $16.76 | 3,245,320 |
| 2015-10-16 | $35.00 | $35.85 | $34.32 | $35.65 | $17.22 | 3,866,290 |
| 2015-10-15 | $32.90 | $34.78 | $32.68 | $34.71 | $16.77 | 3,580,980 |
| 2015-10-14 | $33.57 | $34.80 | $33.21 | $33.22 | $16.05 | 2,773,430 |
| 2015-10-13 | $33.26 | $34.10 | $33.01 | $33.59 | $16.22 | 1,934,660 |
| 2015-10-12 | $32.20 | $34.23 | $32.20 | $33.84 | $16.35 | 3,142,130 |
| 2015-10-09 | $31.55 | $32.18 | $31.00 | $32.03 | $15.47 | 1,865,050 |
| 2015-10-08 | $30.92 | $31.63 | $30.50 | $31.48 | $15.21 | 1,640,830 |
| 2015-10-07 | $29.68 | $29.68 | $29.68 | $29.68 | $14.34 | 0 |
| 2015-10-06 | $29.68 | $29.68 | $29.68 | $29.68 | $14.34 | 0 |
| 2015-10-05 | $29.68 | $29.68 | $29.68 | $29.68 | $14.34 | 0 |
| 2015-10-02 | $29.68 | $29.68 | $29.68 | $29.68 | $14.34 | 0 |
| 2015-10-01 | $29.68 | $29.68 | $29.68 | $29.68 | $14.34 | 0 |
| 2015-09-30 | $29.01 | $30.20 | $29.01 | $29.68 | $14.34 | 1,424,850 |
| 2015-09-29 | $30.00 | $30.28 | $28.60 | $29.06 | $14.04 | 1,641,150 |
| 2015-09-28 | $29.52 | $31.00 | $29.02 | $30.87 | $14.91 | 1,526,160 |
| 2015-09-25 | $31.01 | $32.20 | $29.02 | $29.47 | $14.23 | 2,235,350 |
| 2015-09-24 | $31.24 | $33.00 | $31.20 | $31.64 | $15.28 | 2,400,300 |
| 2015-09-23 | $30.10 | $33.70 | $30.00 | $31.39 | $15.16 | 2,637,580 |
| 2015-09-22 | $30.53 | $31.79 | $29.88 | $31.05 | $15.00 | 2,545,380 |
| 2015-09-21 | $27.89 | $30.75 | $27.41 | $30.69 | $14.82 | 2,025,880 |
| 2015-09-18 | $28.02 | $28.60 | $27.21 | $28.18 | $13.61 | 1,337,300 |
| 2015-09-17 | $28.57 | $29.69 | $27.61 | $27.71 | $13.38 | 2,434,840 |
| 2015-09-16 | $26.00 | $28.66 | $26.00 | $28.57 | $13.80 | 2,057,350 |
| 2015-09-15 | $26.10 | $28.00 | $26.05 | $26.05 | $12.58 | 1,902,520 |
| 2015-09-14 | $31.77 | $32.25 | $28.94 | $28.94 | $13.98 | 1,600,090 |
| 2015-09-11 | $31.78 | $32.66 | $31.08 | $32.15 | $15.53 | 2,567,950 |
| 2015-09-10 | $32.20 | $35.07 | $31.10 | $32.70 | $15.80 | 4,130,110 |
| 2015-09-09 | $29.30 | $32.01 | $29.30 | $32.01 | $15.46 | 3,153,600 |
| 2015-09-08 | $27.00 | $29.50 | $26.60 | $29.10 | $14.06 | 1,837,160 |
| 2015-09-07 | $27.00 | $27.65 | $26.50 | $26.98 | $13.03 | 1,307,710 |
| 2015-09-04 | $25.77 | $25.77 | $25.77 | $25.77 | $12.45 | 0 |
| 2015-09-03 | $25.77 | $25.77 | $25.77 | $25.77 | $12.45 | 0 |
| 2015-09-02 | $26.00 | $29.15 | $25.05 | $25.77 | $12.45 | 1,541,250 |
| 2015-09-01 | $30.05 | $30.52 | $27.67 | $27.67 | $13.37 | 1,817,900 |
| 2015-08-31 | $32.91 | $33.28 | $30.60 | $30.74 | $14.85 | 1,768,750 |
| 2015-08-28 | $32.12 | $33.90 | $31.48 | $33.79 | $16.32 | 2,557,410 |
| 2015-08-27 | $30.88 | $31.65 | $29.10 | $31.51 | $15.22 | 2,037,040 |
| 2015-08-26 | $30.80 | $32.64 | $28.50 | $30.28 | $14.63 | 2,545,900 |
| 2015-08-25 | $30.11 | $32.39 | $30.11 | $30.11 | $14.54 | 1,594,150 |
| 2015-08-24 | $34.40 | $35.50 | $33.45 | $33.45 | $16.16 | 1,436,460 |
| 2015-08-21 | $40.25 | $40.49 | $37.00 | $37.17 | $17.95 | 2,070,280 |
| 2015-08-20 | $42.50 | $43.90 | $40.18 | $40.51 | $19.57 | 1,955,980 |
| 2015-08-19 | $40.16 | $44.00 | $38.52 | $43.13 | $20.83 | 3,066,260 |
| 2015-08-18 | $47.52 | $48.79 | $42.80 | $42.80 | $20.67 | 3,034,730 |
| 2015-08-17 | $49.00 | $49.00 | $47.00 | $47.55 | $22.97 | 2,634,860 |
| 2015-08-14 | $49.30 | $50.67 | $48.51 | $49.52 | $23.92 | 3,828,880 |
| 2015-08-13 | $49.01 | $50.40 | $46.00 | $49.48 | $23.90 | 4,311,060 |
| 2015-08-12 | $47.90 | $52.50 | $47.02 | $49.78 | $24.05 | 5,578,060 |
| 2015-08-11 | $48.55 | $50.72 | $47.80 | $48.73 | $23.54 | 4,496,830 |
| 2015-08-10 | $46.40 | $48.96 | $46.18 | $48.57 | $23.46 | 3,979,880 |
| 2015-08-07 | $45.70 | $47.60 | $45.70 | $46.59 | $22.50 | 3,411,210 |
| 2015-08-06 | $48.30 | $49.00 | $45.45 | $46.05 | $22.24 | 4,886,400 |
| 2015-08-05 | $46.08 | $51.51 | $45.90 | $49.77 | $24.04 | 7,566,940 |
| 2015-08-04 | $50.01 | $50.80 | $44.20 | $47.90 | $23.14 | 9,423,170 |
| 2015-08-03 | $44.40 | $48.38 | $43.36 | $48.38 | $23.37 | 8,471,780 |
| 2015-07-31 | $40.21 | $45.80 | $40.01 | $43.98 | $21.24 | 4,617,530 |
| 2015-07-30 | $41.04 | $44.50 | $39.47 | $41.94 | $20.26 | 5,729,520 |
| 2015-07-29 | $38.90 | $41.49 | $36.03 | $41.47 | $20.03 | 3,662,030 |
| 2015-07-28 | $38.20 | $41.60 | $37.71 | $37.72 | $18.22 | 4,123,060 |
| 2015-07-27 | $45.02 | $47.70 | $41.90 | $41.90 | $20.24 | 4,006,690 |
| 2015-07-24 | $48.48 | $49.88 | $45.10 | $46.56 | $22.49 | 8,081,100 |
| 2015-07-23 | $42.71 | $47.38 | $42.52 | $47.38 | $22.89 | 6,097,860 |
| 2015-07-22 | $44.60 | $44.90 | $41.85 | $43.07 | $20.80 | 4,996,320 |
Liaoning FuAn Heavy Industry Company Ltd (603315) News Headlines
Recent Liaoning FuAn Heavy Industry Company Ltd (603315) News
Similar Companies to Liaoning FuAn Heavy Industry Company Ltd (603315) 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 | -- | -- | -- |