Changzheng Engineering Company Ltd (603698) Exchange: SHG
Data as of July 11, 2025
$17.17 ($0.07) 0.41%
Changzheng Engineering Company Ltd - Daily Information
Click for more stock information on Changzheng Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.10 |
| Previous Close | $17.17 |
| High | $17.41 |
| Low | $17.05 |
| Adjusted Open | $17.10 |
| Previous Adjusted Close | $17.17 |
| Adjusted High | $17.41 |
| Adjusted Low | $17.05 |
About Changzheng Engineering Company Ltd (603698)
Invest in Changzheng Engineering Company Ltd (603698)
Historical Stock Data for Changzheng Engineering Company Ltd (603698)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $17.10 | $17.41 | $17.05 | $17.17 | $17.17 | 3,148,010 |
| 2025-05-15 | $17.11 | $17.20 | $16.95 | $17.10 | $17.10 | 2,046,660 |
| 2025-05-14 | $17.14 | $17.21 | $17.00 | $17.10 | $17.10 | 2,537,120 |
| 2025-05-13 | $17.25 | $17.39 | $17.12 | $17.14 | $17.14 | 2,938,220 |
| 2025-05-12 | $17.10 | $17.49 | $17.04 | $17.22 | $17.22 | 5,118,840 |
| 2025-05-09 | $17.30 | $17.40 | $16.83 | $17.11 | $17.11 | 3,947,000 |
| 2025-05-08 | $16.81 | $17.28 | $16.79 | $17.26 | $17.26 | 6,071,670 |
| 2025-05-07 | $17.01 | $17.24 | $16.72 | $16.90 | $16.90 | 6,666,630 |
| 2025-05-06 | $16.80 | $16.95 | $16.70 | $16.91 | $16.91 | 2,783,200 |
| 2025-04-30 | $16.50 | $16.89 | $16.50 | $16.75 | $16.75 | 2,012,170 |
| 2025-04-29 | $16.43 | $17.21 | $16.43 | $16.60 | $16.60 | 4,399,400 |
| 2025-04-28 | $16.68 | $16.68 | $16.37 | $16.44 | $16.44 | 1,788,600 |
| 2025-04-25 | $16.72 | $16.79 | $16.58 | $16.68 | $16.68 | 1,350,780 |
| 2025-04-24 | $16.77 | $16.86 | $16.53 | $16.71 | $16.71 | 2,340,490 |
| 2025-04-23 | $16.93 | $17.13 | $16.70 | $16.77 | $16.77 | 4,604,370 |
| 2025-04-22 | $16.49 | $16.97 | $16.27 | $16.81 | $16.81 | 4,341,740 |
| 2025-04-21 | $16.25 | $16.46 | $16.08 | $16.40 | $16.40 | 1,317,450 |
| 2025-04-18 | $16.18 | $16.28 | $16.05 | $16.21 | $16.21 | 1,011,130 |
| 2025-04-17 | $16.05 | $16.34 | $16.05 | $16.18 | $16.18 | 1,344,200 |
| 2025-04-16 | $16.37 | $16.46 | $15.80 | $16.10 | $16.10 | 1,766,200 |
| 2025-04-15 | $16.50 | $16.50 | $16.25 | $16.39 | $16.39 | 1,349,700 |
| 2025-04-14 | $16.31 | $16.45 | $16.21 | $16.33 | $16.33 | 1,737,710 |
| 2025-04-11 | $15.99 | $16.28 | $15.99 | $16.20 | $16.20 | 1,732,110 |
| 2025-04-10 | $16.30 | $16.46 | $16.14 | $16.14 | $16.14 | 3,029,440 |
| 2025-04-09 | $15.44 | $16.30 | $15.00 | $16.13 | $16.13 | 3,894,670 |
| 2025-04-08 | $15.29 | $15.75 | $15.18 | $15.59 | $15.59 | 4,149,380 |
| 2025-04-07 | $15.66 | $16.49 | $15.43 | $15.43 | $15.43 | 6,755,600 |
| 2025-04-03 | $17.18 | $17.36 | $16.98 | $17.14 | $17.14 | 1,893,080 |
| 2025-04-02 | $17.45 | $17.47 | $17.18 | $17.30 | $17.30 | 1,732,520 |
| 2025-04-01 | $17.50 | $17.64 | $17.21 | $17.35 | $17.35 | 3,157,980 |
| 2025-03-31 | $17.23 | $17.58 | $16.83 | $17.50 | $17.50 | 3,890,250 |
| 2025-03-28 | $17.63 | $17.65 | $17.08 | $17.17 | $17.17 | 3,632,220 |
| 2025-03-27 | $17.79 | $17.83 | $17.46 | $17.52 | $17.52 | 2,066,360 |
| 2025-03-26 | $17.50 | $18.05 | $17.50 | $17.85 | $17.85 | 2,468,090 |
| 2025-03-25 | $17.61 | $17.94 | $17.61 | $17.68 | $17.68 | 2,646,890 |
| 2025-03-24 | $17.64 | $17.74 | $17.19 | $17.67 | $17.67 | 5,113,340 |
| 2025-03-21 | $18.00 | $18.19 | $17.58 | $17.70 | $17.70 | 4,260,540 |
| 2025-03-20 | $17.82 | $18.26 | $17.74 | $18.00 | $18.00 | 3,585,010 |
| 2025-03-19 | $17.89 | $18.10 | $17.76 | $17.90 | $17.90 | 2,397,960 |
| 2025-03-18 | $17.75 | $17.92 | $17.62 | $17.88 | $17.88 | 2,734,610 |
| 2025-03-17 | $17.80 | $17.90 | $17.63 | $17.71 | $17.71 | 2,542,480 |
| 2025-03-14 | $17.80 | $17.95 | $17.48 | $17.80 | $17.80 | 4,268,170 |
| 2025-03-13 | $18.09 | $18.09 | $17.58 | $17.80 | $17.80 | 4,785,090 |
| 2025-03-12 | $18.01 | $18.37 | $17.87 | $18.01 | $18.01 | 5,746,760 |
| 2025-03-11 | $17.46 | $18.57 | $17.40 | $18.11 | $18.11 | 8,893,750 |
| 2025-03-10 | $17.50 | $17.63 | $17.38 | $17.57 | $17.57 | 3,864,190 |
| 2025-03-07 | $17.30 | $17.65 | $17.22 | $17.50 | $17.50 | 5,320,100 |
| 2025-03-06 | $17.37 | $17.48 | $17.20 | $17.40 | $17.40 | 4,381,230 |
| 2025-03-05 | $17.10 | $17.32 | $16.93 | $17.31 | $17.31 | 3,581,430 |
| 2025-03-04 | $16.81 | $17.20 | $16.79 | $17.18 | $17.18 | 3,515,440 |
| 2025-03-03 | $16.96 | $17.15 | $16.85 | $16.95 | $16.95 | 3,483,630 |
| 2025-02-28 | $17.13 | $17.28 | $16.90 | $16.96 | $16.96 | 5,071,030 |
| 2025-02-27 | $17.10 | $17.14 | $16.85 | $17.12 | $17.12 | 4,147,550 |
| 2025-02-26 | $17.05 | $17.30 | $16.98 | $17.09 | $17.09 | 4,234,620 |
| 2025-02-25 | $16.83 | $17.26 | $16.75 | $17.05 | $17.05 | 3,951,730 |
| 2025-02-24 | $17.03 | $17.25 | $16.70 | $16.96 | $16.96 | 5,446,470 |
| 2025-02-20 | $16.86 | $17.12 | $16.66 | $16.96 | $16.96 | 5,514,520 |
| 2025-02-19 | $16.61 | $16.90 | $16.45 | $16.86 | $16.86 | 7,574,260 |
| 2025-02-18 | $16.41 | $17.20 | $16.26 | $16.76 | $16.76 | 11,643,950 |
| 2025-02-17 | $16.29 | $16.46 | $16.25 | $16.36 | $16.36 | 3,220,220 |
| 2025-02-14 | $16.22 | $16.37 | $16.01 | $16.31 | $16.31 | 3,598,790 |
| 2025-02-13 | $16.45 | $16.60 | $16.20 | $16.24 | $16.24 | 3,578,600 |
| 2025-02-12 | $16.50 | $16.55 | $16.32 | $16.48 | $16.48 | 3,349,430 |
| 2025-02-11 | $16.78 | $16.82 | $16.43 | $16.48 | $16.48 | 3,886,340 |
| 2025-02-10 | $16.39 | $16.80 | $16.31 | $16.79 | $16.79 | 4,970,750 |
| 2025-02-07 | $16.39 | $16.62 | $16.10 | $16.39 | $16.39 | 5,054,800 |
| 2025-02-06 | $15.88 | $16.35 | $15.88 | $16.34 | $16.34 | 3,361,620 |
| 2025-02-05 | $15.99 | $16.26 | $15.86 | $15.99 | $15.99 | 3,090,700 |
| 2025-01-27 | $15.81 | $16.27 | $15.81 | $16.05 | $16.05 | 3,574,000 |
| 2025-01-24 | $15.83 | $15.94 | $15.70 | $15.88 | $15.88 | 2,526,600 |
| 2025-01-23 | $16.13 | $16.26 | $15.83 | $15.83 | $15.83 | 2,575,610 |
| 2025-01-22 | $16.12 | $16.23 | $15.95 | $16.00 | $16.00 | 2,268,600 |
| 2025-01-21 | $16.38 | $16.49 | $16.01 | $16.12 | $16.12 | 2,820,580 |
| 2025-01-20 | $16.35 | $16.48 | $16.00 | $16.38 | $16.38 | 4,508,220 |
| 2025-01-17 | $16.24 | $16.47 | $16.11 | $16.27 | $16.27 | 3,332,830 |
| 2025-01-16 | $16.05 | $16.38 | $15.89 | $16.24 | $16.24 | 4,482,390 |
| 2025-01-15 | $16.06 | $16.32 | $15.91 | $15.96 | $15.96 | 4,250,140 |
| 2025-01-14 | $15.80 | $16.15 | $15.70 | $16.10 | $16.10 | 6,619,820 |
| 2025-01-13 | $15.02 | $15.80 | $15.00 | $15.79 | $15.79 | 8,285,030 |
| 2025-01-09 | $14.80 | $15.55 | $14.74 | $15.30 | $15.30 | 8,310,670 |
| 2025-01-08 | $15.03 | $15.07 | $14.41 | $14.77 | $14.77 | 4,068,430 |
| 2025-01-07 | $14.68 | $15.09 | $14.66 | $14.97 | $14.97 | 3,373,770 |
| 2025-01-06 | $14.41 | $14.84 | $14.37 | $14.68 | $14.68 | 3,474,850 |
| 2025-01-03 | $15.00 | $15.05 | $14.48 | $14.51 | $14.51 | 4,397,640 |
| 2025-01-02 | $15.55 | $15.62 | $14.81 | $14.97 | $14.97 | 5,147,730 |
| 2024-12-31 | $15.73 | $15.90 | $15.49 | $15.56 | $15.56 | 3,150,840 |
| 2024-12-30 | $16.04 | $16.04 | $15.56 | $15.81 | $15.81 | 3,815,170 |
| 2024-12-27 | $15.82 | $16.15 | $15.79 | $16.04 | $16.04 | 3,806,760 |
| 2024-12-26 | $15.66 | $15.96 | $15.58 | $15.82 | $15.82 | 3,324,930 |
| 2024-12-25 | $15.72 | $15.83 | $15.47 | $15.65 | $15.65 | 2,939,340 |
| 2024-12-24 | $15.65 | $15.90 | $15.54 | $15.83 | $15.83 | 3,580,090 |
| 2024-12-23 | $16.31 | $16.32 | $15.61 | $15.62 | $15.62 | 5,891,100 |
| 2024-12-20 | $16.10 | $16.40 | $16.08 | $16.26 | $16.26 | 4,211,420 |
| 2024-12-19 | $16.03 | $16.18 | $15.89 | $16.12 | $16.12 | 4,354,600 |
| 2024-12-18 | $16.11 | $16.43 | $15.90 | $16.18 | $16.18 | 7,252,930 |
| 2024-12-17 | $16.79 | $16.84 | $15.90 | $16.06 | $16.06 | 10,310,380 |
| 2024-12-16 | $16.98 | $17.15 | $16.70 | $16.80 | $16.80 | 4,374,120 |
| 2024-12-13 | $17.64 | $17.68 | $16.85 | $16.93 | $16.93 | 7,153,650 |
| 2024-12-12 | $17.85 | $17.95 | $17.25 | $17.61 | $17.61 | 7,985,860 |
| 2024-12-11 | $17.76 | $17.91 | $17.51 | $17.84 | $17.84 | 6,071,390 |
| 2024-12-10 | $18.43 | $18.66 | $17.83 | $17.95 | $17.95 | 11,343,880 |
| 2024-12-09 | $18.44 | $18.78 | $18.10 | $18.21 | $18.21 | 6,003,360 |
| 2024-12-06 | $18.50 | $18.53 | $18.08 | $18.25 | $18.25 | 6,594,460 |
| 2024-12-05 | $18.20 | $18.57 | $18.09 | $18.32 | $18.32 | 9,270,850 |
| 2024-12-04 | $17.81 | $19.16 | $17.73 | $18.45 | $18.45 | 14,733,910 |
| 2024-12-03 | $17.62 | $18.20 | $17.58 | $17.91 | $17.91 | 8,975,110 |
| 2024-12-02 | $17.16 | $17.88 | $17.10 | $17.76 | $17.76 | 11,272,050 |
| 2024-11-29 | $17.05 | $17.28 | $16.59 | $17.16 | $17.16 | 9,286,750 |
| 2024-11-28 | $17.29 | $17.66 | $17.04 | $17.08 | $17.08 | 10,910,960 |
| 2024-11-27 | $16.91 | $17.54 | $16.41 | $17.43 | $17.43 | 14,311,230 |
| 2024-11-26 | $17.68 | $18.05 | $17.02 | $17.12 | $17.12 | 14,812,270 |
| 2024-11-25 | $17.78 | $18.24 | $17.26 | $17.73 | $17.73 | 18,092,740 |
| 2024-11-22 | $19.07 | $19.25 | $17.70 | $17.81 | $17.81 | 24,451,630 |
| 2024-11-21 | $20.53 | $20.59 | $19.34 | $19.44 | $19.44 | 33,327,330 |
| 2024-11-20 | $19.12 | $20.52 | $18.82 | $20.52 | $20.52 | 27,911,060 |
| 2024-11-19 | $19.00 | $20.65 | $17.67 | $18.65 | $18.65 | 32,290,960 |
| 2024-11-18 | $18.50 | $19.99 | $17.79 | $19.63 | $19.63 | 33,162,100 |
| 2024-11-15 | $17.50 | $19.67 | $17.03 | $18.24 | $18.24 | 28,612,040 |
| 2024-11-14 | $17.85 | $18.83 | $16.85 | $18.00 | $18.00 | 35,947,080 |
| 2024-11-13 | $15.96 | $17.50 | $15.96 | $17.50 | $17.50 | 9,507,620 |
| 2024-11-12 | $16.50 | $16.60 | $15.75 | $15.91 | $15.91 | 7,730,530 |
| 2024-11-11 | $16.00 | $16.35 | $15.90 | $16.34 | $16.34 | 8,878,180 |
| 2024-11-08 | $15.80 | $16.10 | $15.78 | $15.89 | $15.89 | 6,888,660 |
| 2024-11-07 | $15.58 | $15.77 | $15.41 | $15.64 | $15.64 | 5,062,890 |
| 2024-11-06 | $15.63 | $15.87 | $15.32 | $15.65 | $15.65 | 6,313,680 |
| 2024-11-05 | $15.15 | $15.60 | $15.11 | $15.50 | $15.50 | 5,492,260 |
| 2024-11-04 | $14.93 | $15.23 | $14.78 | $15.15 | $15.15 | 4,300,280 |
| 2024-11-01 | $15.75 | $15.89 | $14.98 | $15.01 | $15.01 | 7,698,240 |
| 2024-10-31 | $15.72 | $16.00 | $15.59 | $15.85 | $15.85 | 7,263,940 |
| 2024-10-30 | $16.58 | $16.61 | $15.61 | $15.89 | $15.89 | 9,750,280 |
| 2024-10-29 | $16.10 | $16.80 | $16.04 | $16.40 | $16.40 | 10,556,550 |
| 2024-10-28 | $15.60 | $16.06 | $15.57 | $16.04 | $16.04 | 6,411,130 |
| 2024-10-25 | $15.40 | $15.55 | $15.32 | $15.52 | $15.52 | 4,306,400 |
| 2024-10-24 | $15.72 | $15.75 | $15.27 | $15.39 | $15.39 | 5,273,410 |
| 2024-10-23 | $15.29 | $16.02 | $15.26 | $15.74 | $15.74 | 8,796,510 |
| 2024-10-22 | $15.38 | $15.50 | $15.13 | $15.25 | $15.25 | 5,177,790 |
| 2024-10-21 | $15.04 | $15.60 | $15.04 | $15.38 | $15.38 | 6,347,050 |
| 2024-10-18 | $14.58 | $15.22 | $14.54 | $15.04 | $15.04 | 5,542,660 |
| 2024-10-17 | $14.89 | $15.19 | $14.69 | $14.75 | $14.75 | 4,342,310 |
| 2024-10-16 | $14.85 | $15.00 | $14.61 | $14.79 | $14.79 | 4,371,930 |
| 2024-10-15 | $15.30 | $15.44 | $14.82 | $15.06 | $15.06 | 5,859,100 |
| 2024-10-14 | $14.67 | $15.52 | $14.50 | $15.30 | $15.30 | 8,853,900 |
| 2024-10-11 | $15.55 | $15.68 | $14.37 | $14.58 | $14.58 | 6,229,520 |
| 2024-10-10 | $15.12 | $15.78 | $15.06 | $15.31 | $15.31 | 6,992,560 |
| 2024-10-09 | $16.34 | $16.34 | $15.03 | $15.03 | $15.03 | 8,986,750 |
| 2024-10-08 | $16.93 | $16.94 | $15.50 | $16.65 | $16.65 | 12,704,170 |
| 2024-09-30 | $14.55 | $15.48 | $14.51 | $15.40 | $15.40 | 11,244,370 |
| 2024-09-27 | $13.88 | $14.14 | $13.70 | $14.13 | $14.13 | 5,169,150 |
| 2024-09-26 | $13.39 | $13.68 | $13.31 | $13.68 | $13.68 | 4,937,630 |
| 2024-09-25 | $13.50 | $13.68 | $13.32 | $13.40 | $13.40 | 6,220,270 |
| 2024-09-24 | $13.07 | $13.47 | $12.98 | $13.47 | $13.47 | 5,077,670 |
| 2024-09-23 | $13.00 | $13.11 | $12.95 | $12.99 | $12.99 | 2,080,780 |
| 2024-09-20 | $13.30 | $13.30 | $12.93 | $13.06 | $13.06 | 2,605,120 |
| 2024-09-19 | $13.00 | $13.24 | $12.90 | $13.24 | $13.24 | 3,173,660 |
| 2024-09-18 | $13.08 | $13.08 | $12.75 | $12.99 | $12.99 | 2,934,690 |
| 2024-09-13 | $13.09 | $13.28 | $13.02 | $13.08 | $13.08 | 2,929,100 |
| 2024-09-12 | $13.01 | $13.19 | $12.99 | $13.05 | $13.05 | 2,188,400 |
| 2024-09-11 | $13.06 | $13.13 | $12.92 | $13.02 | $13.02 | 2,001,460 |
| 2024-09-10 | $12.83 | $13.28 | $12.83 | $13.10 | $13.10 | 3,890,390 |
| 2024-09-09 | $12.81 | $13.04 | $12.80 | $12.89 | $12.89 | 2,247,100 |
| 2024-09-06 | $12.99 | $13.00 | $12.78 | $12.80 | $12.80 | 2,303,270 |
| 2024-09-05 | $12.92 | $13.00 | $12.87 | $12.94 | $12.94 | 2,200,500 |
| 2024-09-04 | $13.04 | $13.16 | $12.90 | $12.94 | $12.94 | 3,668,480 |
| 2024-09-03 | $13.27 | $13.38 | $13.02 | $13.12 | $13.12 | 4,065,300 |
| 2024-09-02 | $13.09 | $13.37 | $13.03 | $13.19 | $13.19 | 7,563,640 |
| 2024-08-30 | $13.13 | $13.36 | $12.95 | $13.10 | $13.10 | 9,019,640 |
| 2024-08-29 | $12.69 | $13.20 | $12.20 | $13.20 | $13.20 | 9,654,800 |
| 2024-08-28 | $11.86 | $12.13 | $11.81 | $12.00 | $12.00 | 1,166,960 |
| 2024-08-27 | $12.03 | $12.12 | $11.87 | $11.90 | $11.90 | 1,358,000 |
| 2024-08-26 | $11.96 | $12.12 | $11.81 | $12.10 | $12.10 | 1,162,600 |
| 2024-08-23 | $12.16 | $12.20 | $11.85 | $11.95 | $11.95 | 2,367,890 |
| 2024-08-22 | $12.08 | $12.40 | $11.98 | $12.10 | $12.10 | 2,364,880 |
| 2024-08-21 | $12.15 | $12.25 | $12.09 | $12.09 | $12.09 | 1,498,100 |
| 2024-08-20 | $12.37 | $12.42 | $12.14 | $12.20 | $12.20 | 2,015,700 |
| 2024-08-19 | $12.52 | $12.63 | $12.36 | $12.37 | $12.37 | 2,670,400 |
| 2024-08-16 | $12.82 | $12.88 | $12.54 | $12.61 | $12.61 | 2,167,180 |
| 2024-08-15 | $12.55 | $12.74 | $12.45 | $12.73 | $12.73 | 2,793,480 |
| 2024-08-14 | $12.50 | $12.76 | $12.50 | $12.65 | $12.65 | 2,553,790 |
| 2024-08-13 | $12.57 | $12.75 | $12.47 | $12.63 | $12.63 | 2,617,500 |
| 2024-08-12 | $12.88 | $12.94 | $12.50 | $12.67 | $12.67 | 3,225,460 |
| 2024-08-09 | $12.59 | $13.07 | $12.51 | $12.82 | $12.82 | 5,804,770 |
| 2024-08-08 | $13.00 | $13.22 | $12.54 | $12.59 | $12.59 | 8,972,630 |
| 2024-08-07 | $12.80 | $13.64 | $12.69 | $13.27 | $13.27 | 10,996,320 |
| 2024-08-06 | $12.20 | $13.09 | $12.16 | $12.84 | $12.84 | 7,733,160 |
| 2024-08-05 | $12.51 | $12.76 | $12.15 | $12.21 | $12.21 | 4,221,480 |
| 2024-08-02 | $12.75 | $13.13 | $12.50 | $12.56 | $12.56 | 7,051,470 |
| 2024-08-01 | $12.30 | $12.98 | $12.19 | $12.75 | $12.75 | 6,352,580 |
| 2024-07-31 | $11.80 | $12.17 | $11.72 | $12.15 | $12.15 | 3,280,600 |
| 2024-07-30 | $11.51 | $11.81 | $11.49 | $11.77 | $11.77 | 2,000,490 |
| 2024-07-29 | $11.47 | $11.70 | $11.47 | $11.60 | $11.60 | 1,678,900 |
| 2024-07-26 | $11.17 | $11.48 | $11.09 | $11.48 | $11.48 | 1,962,250 |
| 2024-07-25 | $10.98 | $11.23 | $10.81 | $11.18 | $11.18 | 1,655,330 |
| 2024-07-24 | $11.09 | $11.18 | $10.90 | $10.98 | $10.98 | 1,191,960 |
| 2024-07-23 | $11.26 | $11.35 | $11.03 | $11.07 | $11.07 | 1,218,500 |
| 2024-07-22 | $11.30 | $11.39 | $11.25 | $11.31 | $11.31 | 1,244,110 |
| 2024-07-19 | $11.28 | $11.37 | $11.16 | $11.30 | $11.30 | 1,376,030 |
| 2024-07-18 | $11.25 | $11.40 | $11.00 | $11.29 | $11.29 | 3,030,690 |
| 2024-07-17 | $11.49 | $11.50 | $11.25 | $11.30 | $11.30 | 1,017,650 |
| 2024-07-16 | $11.58 | $11.60 | $11.34 | $11.49 | $11.49 | 1,136,800 |
| 2024-07-15 | $11.75 | $11.80 | $11.50 | $11.56 | $11.56 | 804,740 |
| 2024-07-12 | $11.77 | $11.90 | $11.68 | $11.77 | $11.77 | 1,237,080 |
| 2024-07-11 | $11.59 | $11.85 | $11.59 | $11.77 | $11.77 | 1,618,520 |
| 2024-07-10 | $11.55 | $11.60 | $11.41 | $11.43 | $11.43 | 937,940 |
| 2024-07-09 | $11.22 | $11.57 | $11.10 | $11.57 | $11.57 | 1,628,000 |
| 2024-07-08 | $11.64 | $11.64 | $11.26 | $11.30 | $11.30 | 1,714,390 |
| 2024-07-05 | $11.39 | $11.67 | $11.36 | $11.64 | $11.64 | 1,101,430 |
| 2024-07-04 | $11.91 | $11.95 | $11.50 | $11.52 | $11.52 | 1,749,730 |
| 2024-07-03 | $12.01 | $12.01 | $11.83 | $11.84 | $11.84 | 837,200 |
| 2024-07-02 | $12.04 | $12.09 | $11.95 | $12.01 | $12.01 | 864,180 |
| 2024-07-01 | $11.85 | $12.07 | $11.78 | $12.02 | $12.02 | 1,216,240 |
| 2024-06-28 | $11.87 | $12.08 | $11.82 | $11.97 | $11.97 | 1,292,510 |
| 2024-06-27 | $12.01 | $12.11 | $11.82 | $11.83 | $11.83 | 1,241,820 |
| 2024-06-26 | $11.75 | $12.07 | $11.68 | $12.07 | $12.07 | 1,544,430 |
| 2024-06-25 | $11.62 | $11.91 | $11.62 | $11.75 | $11.75 | 1,585,010 |
| 2024-06-24 | $11.99 | $12.07 | $11.60 | $11.64 | $11.64 | 2,621,800 |
| 2024-06-21 | $11.97 | $12.06 | $11.90 | $12.00 | $12.00 | 1,071,920 |
| 2024-06-20 | $12.34 | $12.44 | $12.00 | $12.02 | $12.02 | 2,316,290 |
| 2024-06-19 | $12.58 | $12.58 | $12.42 | $12.45 | $12.45 | 1,204,510 |
| 2024-06-18 | $12.39 | $12.62 | $12.35 | $12.57 | $12.57 | 1,501,850 |
| 2024-06-17 | $12.50 | $12.56 | $12.36 | $12.38 | $12.38 | 1,326,600 |
| 2024-06-14 | $12.51 | $12.62 | $12.39 | $12.52 | $12.52 | 1,661,430 |
| 2024-06-13 | $12.70 | $12.75 | $12.51 | $12.59 | $12.59 | 1,748,000 |
| 2024-06-12 | $12.44 | $12.95 | $12.37 | $12.68 | $12.68 | 3,855,010 |
| 2024-06-11 | $12.21 | $12.47 | $12.00 | $12.43 | $12.43 | 1,941,400 |
| 2024-06-07 | $12.28 | $12.48 | $12.13 | $12.25 | $12.25 | 2,206,430 |
| 2024-06-06 | $12.70 | $12.73 | $12.14 | $12.25 | $12.25 | 4,006,030 |
| 2024-06-05 | $12.79 | $12.99 | $12.70 | $12.73 | $12.73 | 2,890,650 |
| 2024-06-04 | $12.89 | $13.00 | $12.66 | $12.79 | $12.79 | 3,777,180 |
| 2024-06-03 | $13.30 | $13.50 | $13.00 | $13.06 | $13.06 | 6,563,300 |
| 2024-05-31 | $12.90 | $13.50 | $12.80 | $13.29 | $13.29 | 7,067,380 |
| 2024-05-30 | $12.55 | $13.04 | $12.44 | $12.86 | $12.86 | 3,972,950 |
| 2024-05-29 | $12.86 | $12.86 | $12.47 | $12.63 | $12.63 | 2,697,600 |
| 2024-05-28 | $12.64 | $12.81 | $12.51 | $12.59 | $12.59 | 1,918,800 |
| 2024-05-27 | $12.61 | $12.69 | $12.35 | $12.64 | $12.64 | 1,493,350 |
| 2024-05-24 | $12.75 | $12.80 | $12.53 | $12.56 | $12.56 | 1,745,100 |
| 2024-05-23 | $12.91 | $12.99 | $12.67 | $12.70 | $12.70 | 2,004,200 |
| 2024-05-22 | $12.90 | $13.04 | $12.81 | $12.92 | $12.92 | 1,707,330 |
| 2024-05-21 | $13.18 | $13.18 | $12.93 | $12.95 | $12.95 | 2,138,600 |
| 2024-05-20 | $13.07 | $13.25 | $13.01 | $13.19 | $13.19 | 2,790,300 |
| 2024-05-17 | $12.96 | $13.09 | $12.85 | $13.08 | $13.08 | 1,760,150 |
| 2024-05-16 | $13.21 | $13.23 | $12.92 | $12.96 | $12.96 | 2,889,170 |
| 2024-05-15 | $13.24 | $13.26 | $13.08 | $13.16 | $13.16 | 2,063,090 |
| 2024-05-14 | $13.16 | $13.30 | $13.07 | $13.19 | $13.19 | 2,941,070 |
| 2024-05-13 | $13.17 | $13.36 | $12.95 | $13.11 | $13.11 | 2,903,790 |
| 2024-05-10 | $13.44 | $13.47 | $13.17 | $13.22 | $13.22 | 2,451,160 |
| 2024-05-09 | $13.14 | $13.39 | $13.13 | $13.36 | $13.36 | 2,834,540 |
| 2024-05-08 | $13.43 | $13.48 | $13.13 | $13.15 | $13.15 | 3,728,230 |
| 2024-05-07 | $13.10 | $13.63 | $13.05 | $13.54 | $13.54 | 6,272,920 |
| 2024-05-06 | $13.21 | $13.30 | $13.02 | $13.12 | $13.12 | 5,497,480 |
| 2024-04-30 | $13.81 | $13.82 | $13.15 | $13.17 | $13.17 | 8,343,530 |
| 2024-04-29 | $13.72 | $14.14 | $13.65 | $14.10 | $14.10 | 5,778,120 |
| 2024-04-26 | $13.57 | $13.75 | $13.54 | $13.72 | $13.72 | 3,768,310 |
| 2024-04-25 | $13.66 | $13.79 | $13.55 | $13.57 | $13.57 | 3,698,590 |
| 2024-04-24 | $13.64 | $13.86 | $13.53 | $13.80 | $13.80 | 4,593,950 |
| 2024-04-23 | $13.35 | $13.61 | $13.20 | $13.56 | $13.56 | 5,163,900 |
| 2024-04-22 | $13.20 | $13.45 | $13.10 | $13.25 | $13.25 | 4,994,530 |
| 2024-04-19 | $12.78 | $13.16 | $12.75 | $13.10 | $13.10 | 3,088,670 |
| 2024-04-18 | $12.89 | $13.00 | $12.71 | $12.80 | $12.80 | 2,788,670 |
| 2024-04-17 | $12.12 | $12.85 | $12.12 | $12.83 | $12.83 | 3,457,100 |
| 2024-04-16 | $12.50 | $12.64 | $11.89 | $11.89 | $11.89 | 4,152,140 |
| 2024-04-15 | $12.73 | $12.94 | $12.45 | $12.65 | $12.65 | 3,731,680 |
| 2024-04-12 | $12.80 | $12.99 | $12.80 | $12.83 | $12.83 | 2,058,460 |
| 2024-04-11 | $12.61 | $12.96 | $12.56 | $12.81 | $12.81 | 2,906,300 |
| 2024-04-10 | $12.95 | $13.04 | $12.48 | $12.61 | $12.61 | 3,633,150 |
| 2024-04-09 | $12.94 | $13.13 | $12.88 | $13.00 | $13.00 | 2,824,560 |
| 2024-04-08 | $13.23 | $13.36 | $12.90 | $12.99 | $12.99 | 3,034,600 |
| 2024-04-03 | $13.49 | $13.49 | $13.21 | $13.29 | $13.29 | 2,420,230 |
| 2024-04-02 | $13.35 | $13.53 | $13.29 | $13.49 | $13.49 | 2,069,020 |
| 2024-04-01 | $13.25 | $13.50 | $13.25 | $13.40 | $13.40 | 2,250,820 |
| 2024-03-29 | $13.10 | $13.29 | $13.05 | $13.28 | $13.28 | 2,557,880 |
| 2024-03-28 | $12.76 | $13.17 | $12.72 | $13.07 | $13.07 | 2,873,400 |
| 2024-03-27 | $13.09 | $13.14 | $12.77 | $12.78 | $12.78 | 2,406,120 |
| 2024-03-26 | $13.23 | $13.32 | $12.92 | $13.09 | $13.09 | 3,493,240 |
| 2024-03-25 | $13.46 | $13.68 | $13.24 | $13.25 | $13.25 | 3,296,100 |
| 2024-03-22 | $13.77 | $13.78 | $13.47 | $13.53 | $13.53 | 4,486,280 |
| 2024-03-21 | $14.11 | $14.11 | $13.69 | $13.81 | $13.81 | 8,170,250 |
| 2024-03-20 | $13.84 | $14.45 | $13.84 | $14.26 | $14.26 | 11,691,270 |
| 2024-03-19 | $13.45 | $13.60 | $13.41 | $13.45 | $13.45 | 2,563,950 |
| 2024-03-18 | $13.34 | $13.49 | $13.31 | $13.49 | $13.49 | 2,563,180 |
| 2024-03-15 | $13.05 | $13.33 | $13.04 | $13.31 | $13.31 | 2,331,860 |
| 2024-03-14 | $13.18 | $13.22 | $12.92 | $13.13 | $13.13 | 2,689,890 |
| 2024-03-13 | $13.17 | $13.36 | $13.01 | $13.18 | $13.18 | 2,941,570 |
| 2024-03-12 | $13.08 | $13.21 | $12.97 | $13.18 | $13.18 | 2,818,940 |
| 2024-03-11 | $12.97 | $13.12 | $12.94 | $13.11 | $13.11 | 2,563,940 |
| 2024-03-08 | $12.79 | $13.05 | $12.72 | $12.98 | $12.98 | 2,538,600 |
| 2024-03-07 | $13.03 | $13.20 | $12.75 | $12.75 | $12.75 | 3,096,920 |
| 2024-03-06 | $12.95 | $13.12 | $12.87 | $12.96 | $12.96 | 2,790,280 |
| 2024-03-05 | $13.14 | $13.27 | $12.88 | $12.95 | $12.95 | 3,667,440 |
| 2024-03-04 | $13.43 | $13.47 | $13.00 | $13.15 | $13.15 | 5,597,550 |
| 2024-03-01 | $13.82 | $14.20 | $13.37 | $13.52 | $13.52 | 10,063,360 |
| 2024-02-29 | $12.20 | $13.42 | $12.13 | $13.42 | $13.42 | 5,861,130 |
| 2024-02-28 | $13.18 | $13.30 | $12.20 | $12.20 | $12.20 | 4,936,490 |
| 2024-02-27 | $12.86 | $13.13 | $12.66 | $13.12 | $13.12 | 2,737,150 |
| 2024-02-26 | $12.61 | $12.97 | $12.61 | $12.75 | $12.75 | 2,696,320 |
| 2024-02-23 | $12.46 | $12.59 | $12.26 | $12.59 | $12.59 | 2,559,440 |
| 2024-02-22 | $12.16 | $12.44 | $12.05 | $12.39 | $12.39 | 2,031,480 |
| 2024-02-21 | $12.10 | $12.52 | $12.00 | $12.15 | $12.15 | 3,154,080 |
| 2024-02-20 | $11.97 | $12.23 | $11.83 | $12.16 | $12.16 | 2,675,320 |
| 2024-02-19 | $11.78 | $12.15 | $11.78 | $12.07 | $12.07 | 4,771,130 |
| 2024-02-08 | $10.93 | $11.74 | $10.92 | $11.73 | $11.73 | 4,456,740 |
| 2024-02-07 | $10.63 | $11.18 | $10.55 | $10.90 | $10.90 | 4,432,990 |
| 2024-02-06 | $10.15 | $10.84 | $9.80 | $10.62 | $10.62 | 5,029,270 |
| 2024-02-05 | $11.24 | $11.24 | $10.18 | $10.30 | $10.30 | 6,235,590 |
| 2024-02-02 | $11.92 | $12.09 | $10.88 | $11.31 | $11.31 | 4,244,300 |
| 2024-02-01 | $12.10 | $12.32 | $11.81 | $11.91 | $11.91 | 3,438,550 |
| 2024-01-31 | $12.74 | $12.88 | $12.20 | $12.24 | $12.24 | 2,603,390 |
| 2024-01-30 | $13.08 | $13.30 | $12.82 | $12.84 | $12.84 | 2,074,920 |
| 2024-01-29 | $13.56 | $13.61 | $13.13 | $13.14 | $13.14 | 2,307,420 |
| 2024-01-26 | $13.48 | $13.67 | $13.38 | $13.56 | $13.56 | 3,182,260 |
| 2024-01-25 | $12.70 | $13.50 | $12.64 | $13.48 | $13.48 | 4,565,930 |
| 2024-01-24 | $12.19 | $12.73 | $12.08 | $12.67 | $12.67 | 2,763,430 |
| 2024-01-23 | $12.06 | $12.27 | $11.77 | $12.23 | $12.23 | 3,094,920 |
| 2024-01-22 | $12.87 | $12.89 | $12.00 | $12.06 | $12.06 | 3,755,850 |
| 2024-01-19 | $12.93 | $13.03 | $12.81 | $12.86 | $12.86 | 2,249,850 |
| 2024-01-18 | $13.43 | $13.50 | $12.56 | $12.94 | $12.94 | 4,870,050 |
| 2024-01-17 | $13.77 | $13.82 | $13.42 | $13.43 | $13.43 | 1,692,200 |
| 2024-01-16 | $14.06 | $14.10 | $13.59 | $13.77 | $13.77 | 3,066,120 |
| 2024-01-15 | $14.21 | $14.21 | $13.91 | $14.06 | $14.06 | 1,688,740 |
| 2024-01-12 | $14.13 | $14.28 | $14.08 | $14.21 | $14.21 | 1,705,600 |
| 2024-01-11 | $14.03 | $14.26 | $13.90 | $14.17 | $14.17 | 1,880,850 |
| 2024-01-10 | $14.16 | $14.30 | $13.83 | $14.03 | $14.03 | 2,033,940 |
| 2024-01-09 | $14.02 | $14.26 | $13.98 | $14.15 | $14.15 | 1,802,800 |
| 2024-01-08 | $14.39 | $14.45 | $13.96 | $13.96 | $13.96 | 2,713,610 |
| 2024-01-05 | $14.63 | $14.81 | $14.31 | $14.40 | $14.40 | 2,861,040 |
| 2024-01-04 | $14.71 | $14.88 | $14.65 | $14.75 | $14.75 | 4,469,970 |
| 2024-01-03 | $14.62 | $15.16 | $14.44 | $14.80 | $14.80 | 6,602,480 |
| 2024-01-02 | $14.42 | $14.83 | $14.37 | $14.66 | $14.66 | 3,343,430 |
| 2024-01-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-12-29 | $14.10 | $14.38 | $14.03 | $14.37 | $14.37 | 1,963,960 |
| 2023-12-28 | $13.86 | $14.11 | $13.79 | $14.07 | $14.07 | 1,709,470 |
| 2023-12-27 | $13.70 | $13.98 | $13.63 | $13.88 | $13.88 | 1,773,620 |
| 2023-12-26 | $13.90 | $14.14 | $13.69 | $13.70 | $13.70 | 1,431,270 |
| 2023-12-25 | $14.01 | $14.16 | $13.90 | $13.91 | $13.91 | 1,619,120 |
| 2023-12-22 | $14.04 | $14.23 | $13.96 | $14.00 | $14.00 | 2,383,370 |
| 2023-12-21 | $14.06 | $14.15 | $13.77 | $14.06 | $14.06 | 1,859,610 |
| 2023-12-20 | $14.04 | $14.22 | $13.93 | $13.95 | $13.95 | 1,329,370 |
| 2023-12-19 | $14.07 | $14.19 | $13.98 | $14.08 | $14.08 | 1,501,700 |
| 2023-12-18 | $14.30 | $14.38 | $14.00 | $14.00 | $14.00 | 2,372,830 |
| 2023-12-15 | $14.55 | $14.57 | $14.30 | $14.35 | $14.35 | 1,671,800 |
| 2023-12-14 | $14.43 | $14.57 | $14.40 | $14.49 | $14.49 | 1,842,200 |
| 2023-12-13 | $14.41 | $14.60 | $14.35 | $14.47 | $14.47 | 1,522,150 |
| 2023-12-12 | $14.44 | $14.52 | $14.32 | $14.46 | $14.46 | 1,512,610 |
| 2023-12-11 | $14.18 | $14.44 | $14.03 | $14.44 | $14.44 | 2,473,290 |
| 2023-12-08 | $14.52 | $14.57 | $14.18 | $14.22 | $14.22 | 2,624,490 |
| 2023-12-07 | $14.47 | $14.57 | $14.30 | $14.51 | $14.51 | 2,142,220 |
| 2023-12-06 | $14.41 | $14.60 | $14.37 | $14.44 | $14.44 | 1,737,050 |
| 2023-12-05 | $14.72 | $14.72 | $14.40 | $14.40 | $14.40 | 1,834,150 |
| 2023-12-04 | $14.64 | $14.89 | $14.64 | $14.69 | $14.69 | 2,055,900 |
| 2023-12-01 | $14.54 | $14.69 | $14.48 | $14.63 | $14.63 | 1,612,160 |
| 2023-11-30 | $14.69 | $14.74 | $14.48 | $14.58 | $14.58 | 1,843,160 |
| 2023-11-29 | $14.71 | $14.83 | $14.62 | $14.67 | $14.67 | 1,917,510 |
| 2023-11-28 | $14.58 | $14.76 | $14.55 | $14.73 | $14.73 | 2,132,110 |
| 2023-11-27 | $14.48 | $14.61 | $14.40 | $14.56 | $14.56 | 1,453,240 |
| 2023-11-24 | $14.72 | $14.72 | $14.46 | $14.51 | $14.51 | 1,801,860 |
| 2023-11-23 | $14.47 | $14.70 | $14.47 | $14.69 | $14.69 | 1,860,360 |
| 2023-11-22 | $14.71 | $14.71 | $14.47 | $14.51 | $14.51 | 1,700,590 |
| 2023-11-21 | $14.80 | $14.82 | $14.61 | $14.68 | $14.68 | 1,869,480 |
| 2023-11-20 | $14.60 | $14.78 | $14.52 | $14.78 | $14.78 | 1,755,330 |
| 2023-11-17 | $14.49 | $14.63 | $14.49 | $14.61 | $14.61 | 1,476,590 |
| 2023-11-16 | $14.68 | $14.68 | $14.52 | $14.52 | $14.52 | 1,260,540 |
| 2023-11-15 | $14.71 | $14.74 | $14.52 | $14.65 | $14.65 | 2,089,550 |
| 2023-11-14 | $14.57 | $14.68 | $14.51 | $14.62 | $14.62 | 1,913,460 |
| 2023-11-13 | $14.37 | $14.57 | $14.30 | $14.57 | $14.57 | 2,017,110 |
| 2023-11-10 | $14.21 | $14.37 | $14.17 | $14.34 | $14.34 | 1,281,030 |
| 2023-11-09 | $14.40 | $14.40 | $14.21 | $14.28 | $14.28 | 1,196,650 |
| 2023-11-08 | $14.33 | $14.41 | $14.23 | $14.29 | $14.29 | 1,534,700 |
| 2023-11-07 | $14.49 | $14.49 | $14.30 | $14.39 | $14.39 | 1,434,960 |
| 2023-11-06 | $14.44 | $14.49 | $14.29 | $14.43 | $14.43 | 2,178,130 |
| 2023-11-03 | $14.08 | $14.46 | $14.08 | $14.40 | $14.40 | 2,819,660 |
| 2023-11-02 | $14.07 | $14.23 | $14.01 | $14.08 | $14.08 | 1,545,830 |
| 2023-11-01 | $14.02 | $14.25 | $13.95 | $14.21 | $14.21 | 2,018,440 |
| 2023-10-31 | $14.00 | $14.23 | $13.92 | $14.02 | $14.02 | 2,494,430 |
| 2023-10-30 | $13.75 | $14.14 | $13.70 | $14.05 | $14.05 | 2,731,250 |
| 2023-10-27 | $13.67 | $13.77 | $13.57 | $13.74 | $13.74 | 1,377,100 |
| 2023-10-26 | $13.58 | $13.72 | $13.48 | $13.71 | $13.71 | 1,239,180 |
| 2023-10-25 | $13.45 | $13.74 | $13.40 | $13.66 | $13.66 | 1,721,430 |
| 2023-10-24 | $13.19 | $13.39 | $13.11 | $13.37 | $13.37 | 1,345,390 |
| 2023-10-23 | $13.33 | $13.40 | $13.07 | $13.12 | $13.12 | 1,956,140 |
| 2023-10-20 | $13.58 | $13.75 | $13.36 | $13.37 | $13.37 | 1,985,690 |
| 2023-10-19 | $13.53 | $13.75 | $13.53 | $13.57 | $13.57 | 1,018,100 |
| 2023-10-18 | $13.84 | $13.84 | $13.61 | $13.61 | $13.61 | 1,223,400 |
| 2023-10-17 | $13.92 | $14.03 | $13.70 | $13.91 | $13.91 | 1,469,800 |
| 2023-10-16 | $13.85 | $14.04 | $13.76 | $13.91 | $13.91 | 1,807,000 |
| 2023-10-13 | $13.97 | $13.98 | $13.80 | $13.85 | $13.85 | 1,549,410 |
| 2023-10-12 | $14.06 | $14.11 | $13.96 | $14.05 | $14.05 | 1,280,320 |
| 2023-10-11 | $14.19 | $14.19 | $13.98 | $14.05 | $14.05 | 1,257,990 |
| 2023-10-10 | $14.08 | $14.21 | $14.03 | $14.09 | $14.09 | 1,223,000 |
| 2023-10-09 | $14.10 | $14.23 | $14.05 | $14.08 | $14.08 | 1,423,710 |
| 2023-09-28 | $14.00 | $14.22 | $13.94 | $14.18 | $14.18 | 1,645,300 |
| 2023-09-27 | $13.94 | $14.11 | $13.93 | $13.95 | $13.95 | 1,122,370 |
| 2023-09-26 | $14.05 | $14.08 | $13.90 | $13.94 | $13.94 | 960,270 |
| 2023-09-25 | $14.09 | $14.16 | $13.92 | $13.94 | $13.94 | 1,044,290 |
| 2023-09-22 | $13.82 | $14.10 | $13.79 | $14.09 | $14.09 | 1,379,090 |
| 2023-09-21 | $13.71 | $13.92 | $13.68 | $13.82 | $13.82 | 1,540,920 |
| 2023-09-20 | $13.93 | $13.94 | $13.70 | $13.71 | $13.71 | 1,938,810 |
| 2023-09-19 | $14.39 | $14.39 | $13.93 | $13.97 | $13.97 | 2,615,920 |
| 2023-09-18 | $14.31 | $14.41 | $14.09 | $14.39 | $14.39 | 1,685,320 |
| 2023-09-15 | $14.29 | $14.57 | $14.26 | $14.34 | $14.34 | 2,089,480 |
| 2023-09-14 | $14.51 | $14.51 | $14.23 | $14.36 | $14.36 | 1,604,380 |
| 2023-09-13 | $14.60 | $14.63 | $14.31 | $14.43 | $14.43 | 1,889,900 |
| 2023-09-12 | $14.65 | $14.72 | $14.55 | $14.64 | $14.64 | 1,296,040 |
| 2023-09-11 | $14.54 | $14.71 | $14.46 | $14.63 | $14.63 | 2,668,580 |
| 2023-09-08 | $14.30 | $14.61 | $14.28 | $14.54 | $14.54 | 2,011,880 |
| 2023-09-07 | $14.74 | $14.74 | $14.34 | $14.35 | $14.35 | 2,434,440 |
| 2023-09-06 | $14.50 | $14.75 | $14.43 | $14.75 | $14.75 | 2,551,370 |
| 2023-09-05 | $14.48 | $14.65 | $14.45 | $14.49 | $14.49 | 1,508,610 |
| 2023-09-04 | $14.42 | $14.63 | $14.34 | $14.61 | $14.61 | 1,923,910 |
| 2023-09-01 | $14.53 | $14.69 | $14.31 | $14.46 | $14.46 | 1,904,960 |
| 2023-08-31 | $14.76 | $14.76 | $14.38 | $14.42 | $14.42 | 2,184,920 |
| 2023-08-30 | $14.66 | $14.85 | $14.59 | $14.74 | $14.74 | 2,069,390 |
| 2023-08-29 | $14.27 | $14.71 | $14.15 | $14.67 | $14.67 | 2,178,540 |
| 2023-08-28 | $14.75 | $14.81 | $14.20 | $14.27 | $14.27 | 2,771,290 |
| 2023-08-25 | $14.32 | $14.42 | $14.06 | $14.09 | $14.09 | 1,832,270 |
| 2023-08-24 | $14.44 | $14.50 | $14.15 | $14.36 | $14.36 | 1,955,470 |
| 2023-08-23 | $14.54 | $14.88 | $14.33 | $14.33 | $14.33 | 1,773,340 |
| 2023-08-22 | $14.55 | $14.68 | $14.36 | $14.65 | $14.65 | 1,650,840 |
| 2023-08-21 | $14.69 | $14.93 | $14.50 | $14.52 | $14.52 | 1,735,090 |
| 2023-08-18 | $14.81 | $15.00 | $14.72 | $14.72 | $14.72 | 2,043,250 |
| 2023-08-17 | $14.34 | $14.87 | $14.26 | $14.86 | $14.86 | 2,572,860 |
| 2023-08-16 | $14.55 | $14.64 | $14.36 | $14.36 | $14.36 | 1,394,600 |
| 2023-08-15 | $14.76 | $14.86 | $14.50 | $14.61 | $14.61 | 1,363,830 |
| 2023-08-14 | $14.66 | $14.78 | $14.50 | $14.77 | $14.77 | 1,630,810 |
| 2023-08-11 | $15.11 | $15.14 | $14.69 | $14.73 | $14.73 | 2,004,370 |
| 2023-08-10 | $15.40 | $15.40 | $14.96 | $15.11 | $15.11 | 2,575,260 |
| 2023-08-09 | $15.09 | $15.09 | $14.92 | $14.96 | $14.96 | 1,764,030 |
| 2023-08-08 | $14.94 | $15.07 | $14.79 | $15.05 | $15.05 | 2,564,890 |
| 2023-08-07 | $15.25 | $15.29 | $14.92 | $14.94 | $14.94 | 3,577,810 |
| 2023-08-04 | $15.26 | $15.42 | $15.23 | $15.30 | $15.30 | 1,903,700 |
| 2023-08-03 | $15.32 | $15.34 | $15.17 | $15.23 | $15.23 | 1,907,910 |
| 2023-08-02 | $15.41 | $15.51 | $15.20 | $15.32 | $15.32 | 2,236,990 |
| 2023-08-01 | $15.62 | $15.71 | $15.45 | $15.46 | $15.46 | 2,635,240 |
| 2023-07-31 | $15.47 | $15.63 | $15.38 | $15.63 | $15.63 | 2,809,200 |
| 2023-07-28 | $15.32 | $15.55 | $15.20 | $15.42 | $15.42 | 3,309,780 |
| 2023-07-27 | $15.53 | $15.73 | $15.32 | $15.37 | $15.37 | 3,360,500 |
| 2023-07-26 | $15.64 | $15.64 | $15.30 | $15.32 | $15.32 | 2,502,900 |
| 2023-07-25 | $15.70 | $15.73 | $15.48 | $15.64 | $15.64 | 2,011,980 |
| 2023-07-24 | $15.40 | $15.61 | $15.33 | $15.55 | $15.55 | 1,841,720 |
| 2023-07-21 | $15.40 | $15.58 | $15.31 | $15.41 | $15.41 | 1,930,690 |
| 2023-07-20 | $15.72 | $15.75 | $15.46 | $15.47 | $15.47 | 2,730,160 |
| 2023-07-19 | $15.78 | $15.92 | $15.58 | $15.67 | $15.67 | 2,898,110 |
| 2023-07-18 | $15.69 | $15.95 | $15.54 | $15.79 | $15.79 | 3,251,190 |
| 2023-07-17 | $15.71 | $15.73 | $15.53 | $15.68 | $15.68 | 2,377,150 |
| 2023-07-14 | $15.74 | $15.88 | $15.62 | $15.77 | $15.77 | 2,159,130 |
| 2023-07-13 | $15.84 | $15.86 | $15.66 | $15.74 | $15.74 | 2,593,800 |
| 2023-07-12 | $15.88 | $16.11 | $15.66 | $15.69 | $15.69 | 3,339,070 |
| 2023-07-11 | $15.87 | $16.15 | $15.70 | $15.96 | $15.96 | 3,519,010 |
| 2023-07-10 | $15.77 | $16.26 | $15.77 | $15.95 | $15.85 | 4,548,470 |
| 2023-07-07 | $15.89 | $16.00 | $15.59 | $15.74 | $15.64 | 5,042,410 |
| 2023-07-06 | $15.80 | $16.03 | $15.31 | $15.85 | $15.75 | 9,457,510 |
| 2023-07-05 | $16.55 | $16.63 | $16.34 | $16.37 | $16.27 | 4,257,810 |
| 2023-07-04 | $16.60 | $16.89 | $16.52 | $16.68 | $16.58 | 4,799,140 |
| 2023-07-03 | $16.91 | $17.07 | $16.65 | $16.69 | $16.59 | 6,463,570 |
| 2023-06-30 | $16.68 | $16.93 | $16.48 | $16.50 | $16.40 | 6,099,250 |
| 2023-06-29 | $16.81 | $17.09 | $16.61 | $16.69 | $16.59 | 6,416,740 |
| 2023-06-28 | $16.32 | $16.95 | $15.70 | $16.73 | $16.63 | 11,841,500 |
| 2023-06-27 | $16.16 | $16.49 | $15.98 | $16.38 | $16.28 | 12,276,360 |
| 2023-06-26 | $17.31 | $17.34 | $15.81 | $15.95 | $15.85 | 14,971,580 |
| 2023-06-21 | $16.97 | $17.88 | $16.72 | $17.25 | $17.14 | 18,331,670 |
| 2023-06-20 | $16.43 | $17.21 | $16.29 | $16.81 | $16.71 | 16,839,550 |
| 2023-06-19 | $16.34 | $16.79 | $15.78 | $16.57 | $16.47 | 23,531,080 |
| 2023-06-16 | $14.61 | $15.63 | $14.57 | $15.63 | $15.53 | 6,749,130 |
| 2023-06-15 | $14.15 | $14.29 | $14.13 | $14.21 | $14.12 | 1,246,020 |
| 2023-06-14 | $14.13 | $14.37 | $14.11 | $14.24 | $14.15 | 1,666,380 |
| 2023-06-13 | $13.88 | $14.42 | $13.84 | $14.21 | $14.12 | 3,050,640 |
| 2023-06-12 | $13.80 | $14.01 | $13.78 | $13.96 | $13.87 | 1,410,250 |
| 2023-06-09 | $13.94 | $13.98 | $13.75 | $13.84 | $13.75 | 1,737,530 |
| 2023-06-08 | $13.86 | $13.98 | $13.74 | $13.93 | $13.84 | 1,762,040 |
| 2023-06-07 | $13.98 | $14.08 | $13.80 | $13.87 | $13.78 | 2,086,220 |
| 2023-06-06 | $14.53 | $14.57 | $13.94 | $13.96 | $13.87 | 2,978,800 |
| 2023-06-05 | $14.68 | $14.76 | $14.50 | $14.53 | $14.44 | 2,173,020 |
| 2023-06-02 | $14.74 | $14.92 | $14.60 | $14.68 | $14.59 | 2,645,900 |
| 2023-06-01 | $14.65 | $14.92 | $14.53 | $14.81 | $14.72 | 3,463,130 |
| 2023-05-31 | $15.00 | $15.05 | $14.58 | $14.75 | $14.66 | 5,475,310 |
| 2023-05-30 | $15.13 | $15.45 | $14.96 | $15.26 | $15.16 | 4,157,070 |
| 2023-05-29 | $15.12 | $15.60 | $15.12 | $15.16 | $15.07 | 3,774,470 |
| 2023-05-26 | $14.94 | $15.15 | $14.77 | $15.14 | $15.05 | 2,128,950 |
| 2023-05-25 | $14.88 | $15.03 | $14.65 | $14.90 | $14.81 | 2,452,100 |
| 2023-05-24 | $14.78 | $15.13 | $14.78 | $14.94 | $14.85 | 2,393,170 |
| 2023-05-23 | $15.10 | $15.23 | $14.84 | $14.86 | $14.77 | 2,144,300 |
| 2023-05-22 | $15.18 | $15.23 | $15.04 | $15.14 | $15.05 | 1,804,980 |
| 2023-05-19 | $15.22 | $15.42 | $15.09 | $15.25 | $15.16 | 2,754,110 |
| 2023-05-18 | $15.07 | $15.38 | $15.02 | $15.27 | $15.17 | 3,923,000 |
| 2023-05-17 | $14.60 | $15.14 | $14.47 | $15.10 | $15.01 | 4,590,350 |
| 2023-05-16 | $14.75 | $14.93 | $14.60 | $14.67 | $14.58 | 2,230,740 |
| 2023-05-15 | $14.73 | $14.78 | $14.33 | $14.70 | $14.61 | 2,694,430 |
| 2023-05-12 | $14.73 | $14.91 | $14.66 | $14.70 | $14.70 | 1,833,390 |
| 2023-05-11 | $14.91 | $15.01 | $14.67 | $14.79 | $14.79 | 2,177,970 |
| 2023-05-10 | $14.92 | $14.93 | $14.71 | $14.81 | $14.81 | 2,141,570 |
| 2023-05-09 | $15.05 | $15.25 | $14.87 | $14.90 | $14.90 | 4,254,560 |
| 2023-05-08 | $14.89 | $15.15 | $14.80 | $15.04 | $15.04 | 3,423,100 |
| 2023-05-05 | $14.88 | $14.89 | $14.59 | $14.80 | $14.80 | 2,403,030 |
| 2023-05-04 | $14.75 | $14.89 | $14.64 | $14.78 | $14.78 | 2,792,300 |
| 2023-05-03 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2023-05-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2023-04-28 | $14.39 | $14.77 | $14.39 | $14.77 | $14.77 | 2,527,680 |
| 2023-04-27 | $14.33 | $14.53 | $14.08 | $14.46 | $14.46 | 2,903,900 |
| 2023-04-26 | $14.03 | $14.36 | $13.92 | $14.23 | $14.23 | 2,663,410 |
| 2023-04-25 | $14.36 | $14.36 | $13.70 | $13.99 | $13.99 | 3,205,000 |
| 2023-04-24 | $14.18 | $14.47 | $14.03 | $14.36 | $14.36 | 3,215,210 |
| 2023-04-21 | $14.50 | $14.71 | $14.16 | $14.18 | $14.18 | 2,859,460 |
| 2023-04-20 | $14.55 | $14.60 | $14.30 | $14.46 | $14.46 | 1,669,870 |
| 2023-04-19 | $14.73 | $14.76 | $14.45 | $14.57 | $14.57 | 2,321,550 |
| 2023-04-18 | $14.75 | $14.91 | $14.47 | $14.78 | $14.78 | 2,745,580 |
| 2023-04-17 | $14.55 | $14.78 | $14.53 | $14.68 | $14.68 | 1,986,840 |
| 2023-04-14 | $14.68 | $14.70 | $14.36 | $14.54 | $14.54 | 2,205,460 |
| 2023-04-13 | $14.68 | $14.93 | $14.58 | $14.65 | $14.65 | 2,149,010 |
| 2023-04-12 | $14.58 | $14.74 | $14.55 | $14.68 | $14.68 | 1,592,900 |
| 2023-04-11 | $14.60 | $14.68 | $14.42 | $14.65 | $14.65 | 2,263,660 |
| 2023-04-10 | $14.98 | $15.03 | $14.52 | $14.60 | $14.60 | 2,859,750 |
| 2023-04-07 | $14.87 | $15.05 | $14.81 | $14.97 | $14.97 | 1,959,630 |
| 2023-04-06 | $15.05 | $15.05 | $14.73 | $14.86 | $14.86 | 2,822,980 |
| 2023-04-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-04-04 | $15.33 | $15.40 | $15.04 | $15.12 | $15.12 | 3,129,430 |
| 2023-04-03 | $14.93 | $15.37 | $14.93 | $15.30 | $15.30 | 3,703,650 |
| 2023-03-31 | $14.84 | $15.04 | $14.78 | $14.93 | $14.93 | 2,686,150 |
| 2023-03-30 | $15.38 | $15.38 | $14.87 | $14.91 | $14.91 | 3,599,230 |
| 2023-03-29 | $15.80 | $15.80 | $15.08 | $15.23 | $15.23 | 6,020,270 |
| 2023-03-28 | $15.21 | $16.23 | $15.21 | $15.73 | $15.73 | 8,510,930 |
| 2023-03-27 | $15.54 | $15.57 | $15.18 | $15.24 | $15.24 | 2,678,320 |
| 2023-03-24 | $15.58 | $15.69 | $15.44 | $15.53 | $15.53 | 2,702,500 |
| 2023-03-23 | $15.68 | $15.68 | $15.39 | $15.57 | $15.57 | 2,716,910 |
| 2023-03-22 | $15.73 | $15.73 | $15.42 | $15.62 | $15.62 | 3,207,080 |
| 2023-03-21 | $15.24 | $15.77 | $15.23 | $15.74 | $15.74 | 5,432,550 |
| 2023-03-20 | $15.30 | $15.41 | $15.00 | $15.06 | $15.06 | 3,349,670 |
| 2023-03-17 | $15.22 | $15.45 | $15.18 | $15.36 | $15.36 | 2,994,950 |
| 2023-03-16 | $15.29 | $15.38 | $15.11 | $15.11 | $15.11 | 3,011,910 |
| 2023-03-15 | $15.62 | $15.67 | $15.35 | $15.44 | $15.44 | 2,961,920 |
| 2023-03-14 | $15.63 | $15.76 | $15.17 | $15.68 | $15.68 | 4,642,850 |
| 2023-03-13 | $15.40 | $15.70 | $15.38 | $15.61 | $15.61 | 3,188,560 |
| 2023-03-10 | $15.71 | $15.87 | $15.50 | $15.55 | $15.55 | 3,892,970 |
| 2023-03-09 | $16.07 | $16.27 | $15.67 | $15.80 | $15.80 | 4,501,940 |
| 2023-03-08 | $15.81 | $16.21 | $15.81 | $16.12 | $16.12 | 5,128,600 |
| 2023-03-07 | $16.40 | $16.42 | $15.81 | $15.83 | $15.83 | 8,135,070 |
| 2023-03-06 | $16.58 | $16.74 | $16.39 | $16.41 | $16.41 | 6,354,400 |
| 2023-03-03 | $16.20 | $16.45 | $16.15 | $16.38 | $16.38 | 5,259,940 |
| 2023-03-02 | $16.64 | $16.64 | $16.18 | $16.24 | $16.24 | 6,686,740 |
| 2023-03-01 | $16.71 | $16.76 | $16.36 | $16.66 | $16.66 | 6,558,670 |
| 2023-02-28 | $16.83 | $16.90 | $16.33 | $16.61 | $16.61 | 8,451,920 |
| 2023-02-27 | $16.99 | $17.43 | $16.75 | $16.88 | $16.88 | 12,472,830 |
| 2023-02-24 | $16.02 | $17.76 | $16.02 | $17.28 | $17.28 | 19,606,840 |
| 2023-02-23 | $15.99 | $16.39 | $15.99 | $16.15 | $16.15 | 7,065,080 |
| 2023-02-22 | $16.24 | $16.24 | $15.93 | $16.05 | $16.05 | 6,419,990 |
| 2023-02-21 | $16.19 | $16.36 | $15.99 | $16.23 | $16.23 | 8,672,560 |
| 2023-02-20 | $15.89 | $16.45 | $15.67 | $16.19 | $16.19 | 12,946,960 |
| 2023-02-17 | $15.35 | $16.19 | $15.35 | $15.89 | $15.89 | 11,126,380 |
| 2023-02-16 | $15.90 | $16.25 | $15.45 | $15.53 | $15.53 | 10,263,000 |
| 2023-02-15 | $15.71 | $16.27 | $15.63 | $15.99 | $15.99 | 9,675,450 |
| 2023-02-14 | $16.18 | $16.27 | $15.65 | $15.82 | $15.82 | 11,728,450 |
| 2023-02-13 | $15.65 | $16.88 | $15.38 | $16.22 | $16.22 | 19,240,470 |
| 2023-02-10 | $15.45 | $15.63 | $15.29 | $15.53 | $15.53 | 6,686,070 |
| 2023-02-09 | $15.36 | $15.45 | $15.09 | $15.34 | $15.34 | 5,607,820 |
| 2023-02-08 | $15.65 | $15.65 | $15.18 | $15.18 | $15.18 | 8,253,980 |
| 2023-02-07 | $15.68 | $15.80 | $15.36 | $15.67 | $15.67 | 8,773,600 |
| 2023-02-06 | $14.98 | $16.20 | $14.77 | $15.56 | $15.56 | 17,823,890 |
| 2023-02-03 | $14.82 | $15.02 | $14.69 | $14.95 | $14.95 | 8,838,240 |
| 2023-02-02 | $15.85 | $16.10 | $14.76 | $14.81 | $14.81 | 15,994,170 |
| 2023-02-01 | $15.35 | $15.87 | $15.31 | $15.78 | $15.78 | 14,777,440 |
| 2023-01-31 | $15.45 | $16.30 | $15.45 | $15.63 | $15.63 | 19,107,860 |
| 2023-01-30 | $16.30 | $16.66 | $15.63 | $15.79 | $15.79 | 24,272,340 |
| 2023-01-20 | $14.15 | $15.28 | $13.88 | $15.18 | $15.18 | 9,866,380 |
| 2023-01-19 | $13.87 | $14.45 | $13.80 | $14.12 | $14.12 | 7,836,490 |
| 2023-01-18 | $13.24 | $13.88 | $13.06 | $13.69 | $13.69 | 6,621,730 |
| 2023-01-17 | $13.35 | $13.67 | $13.19 | $13.24 | $13.24 | 5,801,470 |
| 2023-01-16 | $12.75 | $13.63 | $12.62 | $13.25 | $13.25 | 5,956,730 |
| 2023-01-13 | $12.54 | $13.08 | $12.30 | $12.71 | $12.71 | 4,395,160 |
| 2023-01-12 | $12.05 | $12.37 | $12.05 | $12.26 | $12.26 | 1,591,740 |
| 2023-01-11 | $12.15 | $12.17 | $11.99 | $12.02 | $12.02 | 642,300 |
| 2023-01-10 | $12.19 | $12.25 | $12.05 | $12.11 | $12.11 | 1,024,510 |
| 2023-01-09 | $12.21 | $12.30 | $12.15 | $12.19 | $12.19 | 902,000 |
| 2023-01-06 | $12.19 | $12.28 | $12.12 | $12.14 | $12.14 | 649,090 |
| 2023-01-05 | $12.20 | $12.29 | $12.16 | $12.19 | $12.19 | 902,100 |
| 2023-01-04 | $12.14 | $12.22 | $12.07 | $12.20 | $12.20 | 1,069,930 |
| 2023-01-03 | $11.97 | $12.15 | $11.92 | $12.12 | $12.12 | 948,280 |
| 2023-01-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-12-30 | $11.81 | $12.00 | $11.80 | $11.96 | $11.96 | 1,163,670 |
| 2022-12-29 | $11.87 | $11.92 | $11.75 | $11.80 | $11.80 | 680,660 |
| 2022-12-28 | $12.04 | $12.04 | $11.80 | $11.84 | $11.84 | 653,430 |
| 2022-12-27 | $11.97 | $12.06 | $11.93 | $12.04 | $12.04 | 797,730 |
| 2022-12-26 | $11.86 | $11.97 | $11.86 | $11.97 | $11.97 | 747,110 |
| 2022-12-23 | $11.81 | $11.90 | $11.74 | $11.86 | $11.86 | 765,200 |
| 2022-12-22 | $12.06 | $12.14 | $11.79 | $11.81 | $11.81 | 738,360 |
| 2022-12-21 | $12.28 | $12.28 | $11.95 | $11.99 | $11.99 | 908,040 |
| 2022-12-20 | $12.09 | $12.26 | $12.02 | $12.12 | $12.12 | 880,060 |
| 2022-12-19 | $12.42 | $12.48 | $12.04 | $12.10 | $12.10 | 1,000,160 |
| 2022-12-16 | $12.61 | $12.61 | $12.34 | $12.42 | $12.42 | 983,980 |
| 2022-12-15 | $12.70 | $12.73 | $12.49 | $12.60 | $12.60 | 1,434,150 |
| 2022-12-14 | $12.76 | $12.86 | $12.67 | $12.67 | $12.67 | 925,750 |
| 2022-12-13 | $12.82 | $12.87 | $12.73 | $12.76 | $12.76 | 1,195,940 |
| 2022-12-12 | $12.80 | $12.87 | $12.65 | $12.84 | $12.84 | 1,131,600 |
| 2022-12-09 | $12.84 | $12.95 | $12.75 | $12.80 | $12.80 | 1,164,390 |
| 2022-12-08 | $12.98 | $12.99 | $12.81 | $12.85 | $12.85 | 1,159,350 |
| 2022-12-07 | $13.06 | $13.19 | $12.93 | $12.98 | $12.98 | 1,330,350 |
| 2022-12-06 | $13.19 | $13.21 | $13.02 | $13.07 | $13.07 | 1,648,910 |
| 2022-12-05 | $13.08 | $13.28 | $13.01 | $13.21 | $13.21 | 2,472,050 |
| 2022-12-01 | $12.97 | $13.08 | $12.93 | $12.95 | $12.95 | 1,632,980 |
| 2022-11-30 | $12.84 | $13.10 | $12.76 | $12.94 | $12.94 | 2,256,570 |
| 2022-11-29 | $12.57 | $12.85 | $12.46 | $12.84 | $12.84 | 1,394,210 |
| 2022-11-28 | $12.66 | $12.66 | $12.35 | $12.57 | $12.57 | 1,587,910 |
| 2022-11-25 | $12.72 | $12.81 | $12.66 | $12.69 | $12.69 | 1,124,630 |
| 2022-11-24 | $12.94 | $12.97 | $12.66 | $12.74 | $12.74 | 1,721,960 |
| 2022-11-23 | $12.98 | $13.09 | $12.83 | $12.92 | $12.92 | 2,526,780 |
| 2022-11-22 | $12.88 | $13.04 | $12.77 | $12.92 | $12.92 | 1,864,360 |
| 2022-11-21 | $12.66 | $12.85 | $12.63 | $12.84 | $12.84 | 1,554,320 |
| 2022-11-18 | $12.93 | $12.97 | $12.70 | $12.71 | $12.71 | 1,782,380 |
| 2022-11-17 | $12.79 | $12.94 | $12.66 | $12.92 | $12.92 | 1,821,440 |
| 2022-11-16 | $12.82 | $13.02 | $12.75 | $12.85 | $12.85 | 2,184,230 |
| 2022-11-15 | $12.85 | $12.85 | $12.60 | $12.80 | $12.80 | 3,078,410 |
| 2022-11-14 | $12.49 | $13.12 | $12.49 | $12.85 | $12.85 | 4,405,830 |
| 2022-11-11 | $12.64 | $12.70 | $12.47 | $12.48 | $12.48 | 1,886,180 |
| 2022-11-10 | $12.53 | $12.55 | $12.40 | $12.48 | $12.48 | 1,198,720 |
| 2022-11-09 | $12.69 | $12.69 | $12.50 | $12.55 | $12.55 | 1,051,430 |
| 2022-11-08 | $12.68 | $12.72 | $12.54 | $12.63 | $12.63 | 1,233,150 |
| 2022-11-07 | $12.70 | $12.74 | $12.56 | $12.68 | $12.68 | 1,703,740 |
| 2022-11-04 | $12.62 | $12.74 | $12.57 | $12.67 | $12.67 | 2,025,680 |
| 2022-11-03 | $12.59 | $12.70 | $12.47 | $12.63 | $12.63 | 2,115,010 |
| 2022-11-02 | $12.54 | $12.68 | $12.41 | $12.62 | $12.62 | 1,323,670 |
| 2022-11-01 | $12.43 | $12.55 | $12.34 | $12.53 | $12.53 | 1,469,420 |
| 2022-10-31 | $12.16 | $12.57 | $12.08 | $12.43 | $12.43 | 1,412,330 |
| 2022-10-28 | $12.57 | $12.57 | $12.07 | $12.17 | $12.17 | 1,522,150 |
| 2022-10-27 | $12.49 | $12.70 | $12.45 | $12.57 | $12.57 | 1,375,900 |
| 2022-10-26 | $12.32 | $12.55 | $12.20 | $12.49 | $12.49 | 1,541,580 |
| 2022-10-25 | $12.22 | $12.34 | $12.05 | $12.28 | $12.28 | 1,262,250 |
| 2022-10-24 | $12.29 | $12.51 | $12.13 | $12.22 | $12.22 | 1,765,610 |
| 2022-10-21 | $12.16 | $12.43 | $12.10 | $12.34 | $12.34 | 1,316,400 |
| 2022-10-20 | $12.18 | $12.34 | $12.02 | $12.17 | $12.17 | 1,235,500 |
| 2022-10-19 | $12.19 | $12.32 | $12.16 | $12.16 | $12.16 | 1,300,760 |
| 2022-10-18 | $12.28 | $12.37 | $12.22 | $12.23 | $12.23 | 1,425,260 |
| 2022-10-17 | $11.98 | $12.33 | $11.91 | $12.29 | $12.29 | 1,841,150 |
| 2022-10-14 | $11.95 | $12.11 | $11.86 | $12.03 | $12.03 | 1,471,090 |
| 2022-10-13 | $11.70 | $11.94 | $11.66 | $11.84 | $11.84 | 1,449,020 |
| 2022-10-12 | $11.45 | $11.74 | $11.34 | $11.74 | $11.74 | 1,645,630 |
| 2022-10-11 | $11.47 | $11.55 | $11.29 | $11.47 | $11.47 | 1,156,000 |
| 2022-10-10 | $11.48 | $11.63 | $11.36 | $11.43 | $11.43 | 1,405,640 |
| 2022-09-30 | $11.50 | $11.70 | $11.40 | $11.46 | $11.46 | 1,343,700 |
| 2022-09-29 | $11.90 | $12.00 | $11.58 | $11.67 | $11.67 | 1,434,770 |
| 2022-09-28 | $11.95 | $12.15 | $11.75 | $11.76 | $11.76 | 1,927,610 |
| 2022-09-27 | $11.66 | $12.06 | $11.66 | $12.03 | $12.03 | 2,133,190 |
| 2022-09-26 | $12.26 | $12.34 | $11.57 | $11.65 | $11.65 | 3,939,280 |
| 2022-09-23 | $12.90 | $13.04 | $12.36 | $12.37 | $12.37 | 2,707,530 |
| 2022-09-22 | $12.55 | $13.10 | $12.55 | $12.83 | $12.83 | 2,599,040 |
| 2022-09-21 | $12.93 | $12.93 | $12.46 | $12.70 | $12.70 | 2,227,590 |
| 2022-09-20 | $12.57 | $13.18 | $12.53 | $12.85 | $12.85 | 3,106,630 |
| 2022-09-19 | $12.91 | $12.96 | $12.42 | $12.51 | $12.51 | 3,108,760 |
| 2022-09-16 | $13.44 | $13.50 | $12.81 | $12.92 | $12.92 | 2,794,890 |
| 2022-09-15 | $13.99 | $13.99 | $13.17 | $13.36 | $13.36 | 4,074,710 |
| 2022-09-14 | $13.58 | $13.98 | $13.49 | $13.95 | $13.95 | 4,045,180 |
| 2022-09-13 | $13.70 | $13.91 | $13.62 | $13.68 | $13.68 | 1,690,070 |
| 2022-09-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-09-09 | $13.88 | $13.91 | $13.56 | $13.72 | $13.72 | 3,081,930 |
| 2022-09-08 | $13.92 | $14.01 | $13.74 | $13.88 | $13.88 | 3,537,270 |
| 2022-09-07 | $13.55 | $14.20 | $13.51 | $14.04 | $14.04 | 6,424,710 |
| 2022-09-06 | $13.54 | $13.64 | $13.38 | $13.56 | $13.56 | 2,207,290 |
| 2022-09-05 | $13.38 | $13.52 | $13.30 | $13.47 | $13.47 | 2,459,690 |
| 2022-09-02 | $12.86 | $13.69 | $12.75 | $13.38 | $13.38 | 3,792,560 |
| 2022-09-01 | $13.00 | $13.25 | $12.76 | $12.86 | $12.86 | 2,575,520 |
| 2022-08-31 | $13.65 | $13.67 | $13.00 | $13.05 | $13.05 | 3,940,710 |
| 2022-08-30 | $13.86 | $13.94 | $13.45 | $13.62 | $13.62 | 3,567,670 |
| 2022-08-29 | $13.59 | $13.94 | $13.38 | $13.84 | $13.84 | 5,222,120 |
| 2022-08-26 | $13.19 | $14.09 | $13.08 | $13.65 | $13.65 | 7,544,140 |
| 2022-08-25 | $12.86 | $13.20 | $12.63 | $13.19 | $13.19 | 2,352,110 |
| 2022-08-24 | $13.37 | $13.47 | $12.86 | $12.86 | $12.86 | 2,416,670 |
| 2022-08-23 | $13.11 | $13.46 | $13.00 | $13.37 | $13.37 | 1,920,100 |
| 2022-08-22 | $13.03 | $13.19 | $12.85 | $13.11 | $13.11 | 1,354,930 |
| 2022-08-19 | $13.32 | $13.44 | $13.09 | $13.09 | $13.09 | 1,702,500 |
| 2022-08-18 | $13.49 | $13.49 | $13.01 | $13.24 | $13.24 | 1,875,960 |
| 2022-08-17 | $13.47 | $13.52 | $13.30 | $13.37 | $13.37 | 1,746,090 |
| 2022-08-16 | $13.39 | $13.47 | $13.32 | $13.47 | $13.47 | 1,516,500 |
| 2022-08-15 | $13.50 | $13.54 | $13.29 | $13.41 | $13.41 | 1,592,570 |
| 2022-08-12 | $13.71 | $13.83 | $13.48 | $13.49 | $13.49 | 2,237,050 |
| 2022-08-11 | $13.66 | $13.77 | $13.56 | $13.67 | $13.67 | 1,989,590 |
| 2022-08-10 | $13.53 | $13.72 | $13.41 | $13.66 | $13.66 | 2,775,380 |
| 2022-08-09 | $13.32 | $13.58 | $13.31 | $13.56 | $13.56 | 2,353,310 |
| 2022-08-08 | $13.37 | $13.40 | $13.08 | $13.36 | $13.36 | 2,103,430 |
| 2022-08-05 | $13.26 | $13.40 | $13.15 | $13.32 | $13.32 | 2,169,080 |
| 2022-08-04 | $13.30 | $13.34 | $13.00 | $13.18 | $13.18 | 3,197,380 |
| 2022-08-03 | $12.97 | $13.86 | $12.97 | $13.29 | $13.29 | 5,505,330 |
| 2022-08-02 | $13.42 | $13.58 | $12.82 | $13.02 | $13.02 | 3,499,920 |
| 2022-08-01 | $13.31 | $13.54 | $13.22 | $13.45 | $13.45 | 2,363,750 |
| 2022-07-29 | $13.59 | $13.64 | $13.26 | $13.32 | $13.32 | 2,586,690 |
| 2022-07-28 | $13.34 | $13.61 | $13.29 | $13.55 | $13.55 | 3,114,160 |
| 2022-07-27 | $13.18 | $13.33 | $13.11 | $13.30 | $13.30 | 1,878,030 |
| 2022-07-26 | $13.09 | $13.17 | $12.92 | $13.15 | $13.15 | 1,510,750 |
| 2022-07-25 | $13.32 | $13.41 | $13.03 | $13.09 | $13.09 | 2,231,910 |
| 2022-07-22 | $13.15 | $13.47 | $13.03 | $13.21 | $13.21 | 2,443,730 |
| 2022-07-21 | $13.32 | $13.32 | $13.13 | $13.19 | $13.19 | 2,855,330 |
| 2022-07-20 | $13.12 | $13.39 | $13.03 | $13.34 | $13.34 | 3,718,260 |
| 2022-07-19 | $12.76 | $13.32 | $12.72 | $13.10 | $13.10 | 4,027,210 |
| 2022-07-18 | $12.20 | $12.75 | $12.13 | $12.72 | $12.72 | 2,267,010 |
| 2022-07-15 | $12.98 | $13.00 | $12.25 | $12.26 | $12.26 | 2,987,990 |
| 2022-07-14 | $12.58 | $13.14 | $12.49 | $12.98 | $12.98 | 4,691,710 |
| 2022-07-13 | $12.40 | $12.47 | $12.16 | $12.40 | $12.40 | 1,368,440 |
| 2022-07-12 | $12.41 | $12.41 | $12.18 | $12.22 | $12.22 | 1,655,700 |
| 2022-07-11 | $12.73 | $12.86 | $12.29 | $12.43 | $12.43 | 1,999,310 |
| 2022-07-08 | $12.76 | $12.95 | $12.74 | $12.79 | $12.79 | 1,287,860 |
| 2022-07-07 | $12.68 | $12.94 | $12.55 | $12.82 | $12.82 | 1,662,110 |
| 2022-07-06 | $12.86 | $12.86 | $12.53 | $12.63 | $12.63 | 1,571,440 |
| 2022-07-05 | $13.04 | $13.09 | $12.63 | $12.79 | $12.79 | 2,386,660 |
| 2022-07-04 | $13.00 | $13.15 | $12.81 | $13.11 | $13.11 | 1,953,500 |
| 2022-07-01 | $13.03 | $13.03 | $12.86 | $12.89 | $12.89 | 1,310,430 |
| 2022-06-30 | $13.04 | $13.19 | $12.85 | $12.92 | $12.92 | 1,949,150 |
| 2022-06-29 | $13.15 | $13.25 | $12.91 | $12.91 | $12.91 | 2,579,710 |
| 2022-06-28 | $13.00 | $13.16 | $12.93 | $13.14 | $13.14 | 2,008,880 |
| 2022-06-27 | $13.12 | $13.23 | $12.97 | $13.00 | $13.00 | 1,702,200 |
| 2022-06-24 | $13.09 | $13.19 | $12.99 | $13.08 | $13.08 | 2,038,480 |
| 2022-06-23 | $12.65 | $13.03 | $12.61 | $13.02 | $13.02 | 2,104,530 |
| 2022-06-22 | $12.89 | $12.98 | $12.62 | $12.64 | $12.64 | 1,798,810 |
| 2022-06-21 | $12.99 | $13.01 | $12.65 | $12.84 | $12.84 | 1,910,790 |
| 2022-06-20 | $12.83 | $13.03 | $12.70 | $12.96 | $12.96 | 1,628,260 |
| 2022-06-17 | $12.73 | $12.87 | $12.61 | $12.83 | $12.83 | 1,600,580 |
| 2022-06-16 | $12.92 | $13.04 | $12.80 | $12.83 | $12.83 | 1,826,940 |
| 2022-06-15 | $13.02 | $13.13 | $12.90 | $12.91 | $12.91 | 2,693,740 |
| 2022-06-14 | $12.93 | $13.08 | $12.55 | $13.05 | $13.05 | 2,693,090 |
| 2022-06-13 | $13.11 | $13.18 | $12.91 | $13.11 | $13.11 | 2,168,640 |
| 2022-06-10 | $12.58 | $13.30 | $12.58 | $13.15 | $13.15 | 3,256,550 |
| 2022-06-09 | $13.09 | $13.25 | $12.64 | $12.79 | $12.79 | 2,063,610 |
| 2022-06-08 | $13.32 | $13.32 | $12.82 | $13.11 | $13.02 | 2,906,420 |
| 2022-06-07 | $13.34 | $13.35 | $13.06 | $13.18 | $13.09 | 3,433,030 |
| 2022-06-06 | $13.50 | $13.95 | $13.36 | $13.41 | $13.32 | 5,437,960 |
| 2022-06-02 | $13.21 | $13.36 | $13.12 | $13.32 | $13.23 | 2,479,920 |
| 2022-06-01 | $12.97 | $13.34 | $12.91 | $13.28 | $13.19 | 3,380,340 |
| 2022-05-31 | $13.05 | $13.35 | $12.90 | $13.10 | $13.01 | 4,830,690 |
| 2022-05-30 | $12.97 | $13.18 | $12.51 | $13.10 | $13.01 | 5,413,240 |
| 2022-05-27 | $12.29 | $12.75 | $12.21 | $12.53 | $12.44 | 4,216,860 |
| 2022-05-26 | $11.96 | $12.34 | $11.80 | $12.17 | $12.08 | 1,963,800 |
| 2022-05-25 | $11.57 | $12.02 | $11.57 | $11.96 | $11.88 | 1,774,410 |
| 2022-05-24 | $12.25 | $12.38 | $11.69 | $11.70 | $11.62 | 2,434,210 |
| 2022-05-23 | $12.12 | $12.32 | $11.94 | $12.25 | $12.16 | 2,256,480 |
| 2022-05-20 | $11.80 | $12.00 | $11.79 | $11.95 | $11.87 | 1,696,930 |
| 2022-05-19 | $11.59 | $11.82 | $11.55 | $11.81 | $11.73 | 1,431,630 |
| 2022-05-18 | $11.62 | $11.94 | $11.57 | $11.78 | $11.70 | 1,926,390 |
| 2022-05-17 | $11.78 | $11.78 | $11.51 | $11.68 | $11.60 | 1,083,580 |
| 2022-05-16 | $11.74 | $11.81 | $11.59 | $11.65 | $11.57 | 1,317,300 |
| 2022-05-13 | $11.65 | $11.71 | $11.53 | $11.66 | $11.58 | 1,273,630 |
| 2022-05-12 | $11.46 | $11.68 | $11.35 | $11.60 | $11.52 | 1,453,500 |
| 2022-05-11 | $11.58 | $11.80 | $11.54 | $11.54 | $11.46 | 2,753,800 |
| 2022-05-10 | $11.40 | $11.65 | $11.15 | $11.60 | $11.52 | 1,946,450 |
| 2022-05-09 | $11.25 | $11.55 | $11.25 | $11.43 | $11.35 | 1,867,450 |
| 2022-05-06 | $11.08 | $11.32 | $11.04 | $11.28 | $11.20 | 1,477,800 |
| 2022-05-05 | $11.27 | $11.58 | $11.20 | $11.40 | $11.32 | 2,549,760 |
| 2022-05-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.19 | 0 |
| 2022-05-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.19 | 0 |
| 2022-04-29 | $11.00 | $11.35 | $10.84 | $11.27 | $11.19 | 2,656,830 |
| 2022-04-28 | $11.02 | $11.04 | $10.66 | $10.78 | $10.70 | 2,617,210 |
| 2022-04-27 | $10.66 | $11.11 | $10.35 | $11.07 | $10.99 | 3,024,100 |
| 2022-04-26 | $11.45 | $11.55 | $10.73 | $10.75 | $10.67 | 3,396,930 |
| 2022-04-25 | $12.79 | $12.80 | $11.64 | $11.64 | $11.56 | 5,203,380 |
| 2022-04-22 | $13.02 | $13.09 | $12.71 | $12.93 | $12.84 | 1,688,990 |
| 2022-04-21 | $13.80 | $13.85 | $13.00 | $13.17 | $13.08 | 2,923,380 |
| 2022-04-20 | $13.98 | $14.34 | $13.80 | $13.93 | $13.83 | 3,872,680 |
| 2022-04-19 | $13.28 | $14.70 | $13.20 | $14.17 | $14.07 | 5,473,940 |
| 2022-04-18 | $13.76 | $13.77 | $13.35 | $13.36 | $13.27 | 2,260,270 |
| 2022-04-15 | $13.47 | $13.65 | $13.44 | $13.50 | $13.41 | 1,893,870 |
| 2022-04-14 | $13.35 | $13.73 | $13.09 | $13.55 | $13.46 | 3,041,000 |
| 2022-04-13 | $13.20 | $13.35 | $13.00 | $13.09 | $13.00 | 1,448,590 |
| 2022-04-12 | $12.76 | $13.32 | $12.61 | $13.28 | $13.19 | 1,871,660 |
| 2022-04-11 | $13.10 | $13.12 | $12.60 | $12.75 | $12.66 | 1,663,000 |
| 2022-04-08 | $13.20 | $13.29 | $12.90 | $13.04 | $12.95 | 1,608,370 |
| 2022-04-07 | $13.54 | $13.68 | $13.19 | $13.22 | $13.13 | 2,184,660 |
| 2022-04-06 | $13.42 | $13.53 | $13.34 | $13.51 | $13.42 | 1,107,450 |
| 2022-04-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.33 | 0 |
| 2022-04-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.33 | 0 |
| 2022-04-01 | $13.49 | $13.53 | $13.36 | $13.42 | $13.33 | 919,110 |
| 2022-03-31 | $13.47 | $13.64 | $13.47 | $13.56 | $13.47 | 1,048,390 |
| 2022-03-30 | $13.50 | $13.55 | $13.31 | $13.53 | $13.44 | 1,388,960 |
| 2022-03-29 | $13.44 | $13.58 | $13.29 | $13.35 | $13.26 | 1,215,110 |
| 2022-03-28 | $13.30 | $13.58 | $13.20 | $13.46 | $13.37 | 1,422,100 |
| 2022-03-25 | $13.55 | $13.65 | $13.38 | $13.50 | $13.41 | 1,622,690 |
| 2022-03-24 | $13.99 | $13.99 | $13.57 | $13.58 | $13.49 | 2,141,720 |
| 2022-03-23 | $14.13 | $14.30 | $13.82 | $13.99 | $13.89 | 2,926,820 |
| 2022-03-22 | $13.85 | $13.86 | $13.53 | $13.64 | $13.54 | 1,698,060 |
| 2022-03-21 | $13.77 | $13.85 | $13.52 | $13.76 | $13.66 | 2,074,070 |
| 2022-03-18 | $13.52 | $13.68 | $13.41 | $13.57 | $13.48 | 2,094,580 |
| 2022-03-17 | $13.33 | $13.75 | $13.29 | $13.56 | $13.47 | 2,462,070 |
| 2022-03-16 | $12.93 | $13.27 | $12.55 | $13.23 | $13.14 | 2,770,340 |
| 2022-03-15 | $13.80 | $13.80 | $12.85 | $12.85 | $12.76 | 3,231,460 |
| 2022-03-14 | $13.95 | $14.15 | $13.76 | $13.78 | $13.68 | 2,042,630 |
| 2022-03-11 | $14.01 | $14.06 | $13.45 | $13.98 | $13.88 | 3,310,190 |
| 2022-03-10 | $14.40 | $14.46 | $14.03 | $14.09 | $13.99 | 3,130,710 |
| 2022-03-09 | $14.90 | $14.90 | $13.58 | $14.08 | $13.98 | 3,910,840 |
| 2022-03-08 | $15.19 | $15.30 | $14.43 | $14.66 | $14.56 | 3,159,370 |
| 2022-03-07 | $15.63 | $15.76 | $15.15 | $15.20 | $15.09 | 2,260,170 |
| 2022-03-04 | $15.94 | $15.97 | $15.61 | $15.66 | $15.55 | 2,769,120 |
| 2022-03-03 | $15.83 | $16.09 | $15.70 | $16.07 | $15.96 | 3,190,800 |
| 2022-03-02 | $16.00 | $16.05 | $15.66 | $15.78 | $15.67 | 2,149,040 |
| 2022-03-01 | $15.72 | $15.75 | $15.52 | $15.71 | $15.60 | 1,637,930 |
| 2022-02-28 | $15.53 | $15.68 | $15.26 | $15.54 | $15.43 | 1,841,740 |
| 2022-02-25 | $15.56 | $15.87 | $15.40 | $15.53 | $15.42 | 2,018,880 |
| 2022-02-24 | $15.67 | $15.98 | $15.15 | $15.48 | $15.37 | 2,801,800 |
| 2022-02-23 | $15.48 | $15.85 | $15.41 | $15.70 | $15.59 | 1,633,440 |
| 2022-02-22 | $15.70 | $15.70 | $15.40 | $15.48 | $15.37 | 1,490,620 |
| 2022-02-21 | $15.42 | $15.71 | $15.32 | $15.71 | $15.60 | 1,674,540 |
| 2022-02-18 | $15.42 | $15.43 | $15.19 | $15.43 | $15.32 | 1,372,100 |
| 2022-02-17 | $15.41 | $15.55 | $15.38 | $15.43 | $15.32 | 1,201,960 |
| 2022-02-16 | $15.50 | $15.65 | $15.43 | $15.51 | $15.40 | 1,376,400 |
| 2022-02-15 | $15.31 | $15.60 | $15.31 | $15.50 | $15.39 | 1,361,680 |
| 2022-02-14 | $15.22 | $15.66 | $15.03 | $15.31 | $15.20 | 1,491,380 |
| 2022-02-11 | $15.64 | $15.68 | $15.26 | $15.27 | $15.16 | 1,762,740 |
| 2022-02-10 | $15.80 | $15.82 | $15.48 | $15.63 | $15.52 | 1,370,070 |
| 2022-02-09 | $15.40 | $15.74 | $15.30 | $15.74 | $15.63 | 1,598,520 |
| 2022-02-08 | $15.32 | $15.47 | $15.10 | $15.45 | $15.34 | 1,770,920 |
| 2022-02-07 | $15.30 | $15.37 | $15.08 | $15.30 | $15.19 | 1,898,090 |
| 2022-02-04 | $15.02 | $15.02 | $15.02 | $15.02 | $14.92 | 0 |
| 2022-02-03 | $15.02 | $15.02 | $15.02 | $15.02 | $14.92 | 0 |
| 2022-02-02 | $15.02 | $15.02 | $15.02 | $15.02 | $14.92 | 0 |
| 2022-02-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.92 | 0 |
| 2022-01-28 | $15.13 | $15.19 | $14.83 | $15.02 | $14.92 | 1,671,980 |
| 2022-01-27 | $15.26 | $15.27 | $14.88 | $14.91 | $14.81 | 1,907,690 |
| 2022-01-26 | $15.03 | $15.52 | $15.00 | $15.24 | $15.13 | 1,845,150 |
| 2022-01-25 | $15.70 | $15.96 | $15.03 | $15.03 | $14.92 | 2,662,200 |
| 2022-01-24 | $15.60 | $16.03 | $15.60 | $15.73 | $15.62 | 1,918,460 |
| 2022-01-21 | $15.92 | $16.05 | $15.67 | $15.75 | $15.64 | 2,069,700 |
| 2022-01-20 | $16.75 | $16.83 | $15.77 | $15.90 | $15.79 | 4,083,900 |
| 2022-01-19 | $16.72 | $16.82 | $16.59 | $16.73 | $16.61 | 1,740,520 |
| 2022-01-18 | $17.10 | $17.20 | $16.71 | $16.72 | $16.60 | 2,684,520 |
| 2022-01-17 | $16.76 | $17.22 | $16.60 | $17.03 | $16.91 | 2,983,010 |
| 2022-01-14 | $16.78 | $17.17 | $16.70 | $16.90 | $16.78 | 2,407,010 |
| 2022-01-13 | $17.43 | $17.66 | $16.84 | $16.85 | $16.73 | 3,264,050 |
| 2022-01-12 | $17.37 | $17.68 | $17.33 | $17.42 | $17.30 | 3,031,010 |
| 2022-01-11 | $17.44 | $17.97 | $17.18 | $17.32 | $17.20 | 3,674,350 |
| 2022-01-10 | $17.43 | $17.68 | $17.18 | $17.43 | $17.31 | 3,244,520 |
| 2022-01-07 | $18.66 | $18.80 | $17.48 | $17.48 | $17.36 | 5,738,520 |
| 2022-01-06 | $17.82 | $18.07 | $17.50 | $17.84 | $17.72 | 3,363,200 |
| 2022-01-05 | $18.44 | $18.55 | $17.66 | $17.82 | $17.70 | 6,262,310 |
| 2022-01-04 | $18.20 | $18.56 | $18.12 | $18.45 | $18.32 | 7,055,140 |
| 2022-01-03 | $18.36 | $18.36 | $18.36 | $18.36 | $18.23 | 0 |
| 2021-12-31 | $18.16 | $18.57 | $17.71 | $18.36 | $18.23 | 9,248,290 |
| 2021-12-30 | $17.62 | $17.95 | $17.40 | $17.84 | $17.72 | 6,716,620 |
| 2021-12-29 | $16.85 | $18.18 | $16.80 | $17.72 | $17.60 | 10,278,370 |
| 2021-12-28 | $16.60 | $16.92 | $16.39 | $16.78 | $16.66 | 3,065,210 |
| 2021-12-27 | $16.21 | $17.05 | $16.12 | $16.71 | $16.59 | 5,693,280 |
| 2021-12-24 | $17.09 | $17.33 | $16.10 | $16.21 | $16.10 | 6,367,490 |
| 2021-12-22 | $17.35 | $17.67 | $17.12 | $17.55 | $17.43 | 4,843,950 |
| 2021-12-21 | $17.50 | $17.69 | $17.21 | $17.37 | $17.25 | 3,890,970 |
| 2021-12-20 | $17.54 | $18.04 | $17.25 | $17.34 | $17.22 | 6,240,150 |
| 2021-12-17 | $18.07 | $18.30 | $17.50 | $17.55 | $17.43 | 7,265,950 |
| 2021-12-16 | $17.09 | $18.20 | $17.02 | $18.03 | $17.90 | 10,304,040 |
| 2021-12-15 | $16.80 | $17.56 | $16.70 | $17.10 | $16.98 | 7,009,960 |
| 2021-12-14 | $16.58 | $16.77 | $16.32 | $16.69 | $16.57 | 3,180,610 |
| 2021-12-13 | $16.57 | $16.85 | $16.48 | $16.61 | $16.49 | 3,448,520 |
| 2021-12-08 | $16.50 | $17.12 | $16.46 | $16.90 | $16.78 | 5,141,510 |
| 2021-12-07 | $16.97 | $17.17 | $16.26 | $16.50 | $16.38 | 6,138,600 |
| 2021-12-06 | $16.86 | $17.29 | $16.77 | $17.00 | $16.88 | 6,139,020 |
| 2021-12-03 | $16.89 | $16.89 | $16.89 | $16.89 | $16.77 | 5,441,640 |
| 2021-12-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.53 | 4,968,510 |
| 2021-12-01 | $16.37 | $16.97 | $16.22 | $16.84 | $16.72 | 6,227,170 |
| 2021-11-30 | $16.23 | $16.65 | $16.23 | $16.38 | $16.27 | 4,897,470 |
| 2021-11-29 | $15.70 | $16.45 | $15.38 | $16.23 | $16.12 | 5,598,410 |
| 2021-11-26 | $15.99 | $16.14 | $15.81 | $15.84 | $15.73 | 3,584,970 |
| 2021-11-25 | $15.91 | $16.17 | $15.76 | $16.10 | $15.99 | 4,074,980 |
| 2021-11-24 | $15.90 | $16.02 | $15.68 | $15.88 | $15.77 | 2,617,100 |
| 2021-11-23 | $15.99 | $16.10 | $15.83 | $15.97 | $15.86 | 3,207,580 |
| 2021-11-22 | $15.89 | $16.18 | $15.80 | $15.99 | $15.88 | 4,579,550 |
| 2021-11-19 | $15.40 | $16.09 | $15.36 | $15.90 | $15.79 | 6,092,640 |
| 2021-11-18 | $16.00 | $16.50 | $15.55 | $15.65 | $15.54 | 8,521,850 |
| 2021-11-17 | $14.90 | $15.24 | $14.85 | $15.22 | $15.11 | 2,371,600 |
| 2021-11-16 | $15.50 | $15.50 | $14.96 | $14.96 | $14.86 | 3,374,160 |
| 2021-11-15 | $15.35 | $15.56 | $15.30 | $15.47 | $15.36 | 2,897,760 |
| 2021-11-12 | $15.12 | $15.48 | $15.12 | $15.36 | $15.25 | 3,159,900 |
| 2021-11-11 | $15.22 | $15.29 | $15.00 | $15.13 | $15.02 | 2,598,680 |
| 2021-11-10 | $15.06 | $15.48 | $14.96 | $15.27 | $15.16 | 4,107,370 |
| 2021-11-09 | $14.93 | $15.37 | $14.73 | $15.10 | $14.99 | 3,245,810 |
| 2021-11-08 | $14.81 | $14.98 | $14.73 | $14.84 | $14.74 | 1,968,840 |
| 2021-11-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 2,556,490 |
| 2021-11-04 | $14.55 | $15.04 | $14.50 | $15.00 | $14.90 | 3,279,570 |
| 2021-11-03 | $14.47 | $14.72 | $14.42 | $14.55 | $14.45 | 1,873,370 |
| 2021-11-02 | $14.50 | $14.73 | $14.33 | $14.45 | $14.35 | 2,766,150 |
| 2021-11-01 | $14.45 | $14.60 | $14.36 | $14.49 | $14.39 | 1,976,560 |
| 2021-10-29 | $14.24 | $14.58 | $14.23 | $14.46 | $14.36 | 2,156,560 |
| 2021-10-28 | $14.80 | $14.85 | $14.11 | $14.24 | $14.14 | 2,756,930 |
| 2021-10-27 | $15.38 | $15.45 | $14.60 | $14.80 | $14.70 | 3,404,850 |
| 2021-10-26 | $15.45 | $15.45 | $15.24 | $15.26 | $15.15 | 1,824,750 |
| 2021-10-25 | $15.06 | $15.50 | $15.06 | $15.40 | $15.29 | 2,515,640 |
| 2021-10-22 | $15.28 | $15.41 | $15.01 | $15.05 | $14.94 | 2,301,960 |
| 2021-10-21 | $15.70 | $15.83 | $15.27 | $15.28 | $15.17 | 2,792,810 |
| 2021-10-20 | $15.68 | $15.79 | $15.58 | $15.73 | $15.62 | 2,239,050 |
| 2021-10-19 | $15.74 | $15.74 | $15.51 | $15.68 | $15.57 | 1,884,950 |
| 2021-10-18 | $15.79 | $15.87 | $15.53 | $15.74 | $15.63 | 2,437,430 |
| 2021-10-15 | $15.38 | $15.77 | $15.35 | $15.53 | $15.42 | 2,955,190 |
| 2021-10-14 | $15.23 | $15.43 | $15.13 | $15.41 | $15.30 | 2,091,790 |
| 2021-10-13 | $15.04 | $15.26 | $14.61 | $15.23 | $15.12 | 3,576,110 |
| 2021-10-12 | $15.68 | $15.78 | $14.92 | $15.06 | $14.95 | 3,875,120 |
| 2021-10-11 | $15.65 | $15.78 | $15.36 | $15.68 | $15.57 | 2,934,650 |
| 2021-10-08 | $15.35 | $15.56 | $15.33 | $15.55 | $15.44 | 3,052,520 |
| 2021-10-07 | $15.29 | $15.29 | $15.29 | $15.29 | $15.18 | 0 |
| 2021-10-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.18 | 0 |
| 2021-09-30 | $15.23 | $15.58 | $15.19 | $15.29 | $15.18 | 3,727,150 |
| 2021-09-29 | $15.70 | $15.76 | $15.15 | $15.16 | $15.05 | 6,116,570 |
| 2021-09-28 | $16.45 | $16.53 | $15.51 | $15.88 | $15.77 | 9,857,260 |
| 2021-09-27 | $18.30 | $18.39 | $17.00 | $17.00 | $16.88 | 8,801,550 |
| 2021-09-24 | $19.21 | $19.23 | $18.57 | $18.89 | $18.76 | 7,369,980 |
| 2021-09-23 | $18.45 | $19.58 | $18.45 | $19.41 | $19.27 | 11,296,040 |
| 2021-09-22 | $18.17 | $18.58 | $18.09 | $18.37 | $18.24 | 6,007,190 |
| 2021-09-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.31 | 0 |
| 2021-09-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.31 | 0 |
| 2021-09-17 | $19.13 | $19.13 | $17.85 | $18.44 | $18.31 | 10,957,200 |
| 2021-09-16 | $19.24 | $19.95 | $19.06 | $19.19 | $19.06 | 16,197,250 |
| 2021-09-15 | $18.13 | $19.28 | $17.88 | $19.22 | $19.09 | 14,867,560 |
| 2021-09-14 | $18.42 | $18.91 | $17.91 | $18.13 | $18.00 | 11,080,190 |
| 2021-09-13 | $17.40 | $18.63 | $17.20 | $18.56 | $18.43 | 15,946,570 |
| 2021-09-10 | $17.46 | $17.60 | $17.11 | $17.29 | $17.17 | 5,261,160 |
| 2021-09-09 | $17.75 | $17.75 | $17.09 | $17.45 | $17.33 | 5,760,220 |
| 2021-09-08 | $17.97 | $17.97 | $17.45 | $17.62 | $17.50 | 6,547,960 |
| 2021-09-07 | $16.75 | $17.80 | $16.62 | $17.76 | $17.64 | 11,847,110 |
| 2021-09-06 | $16.93 | $17.02 | $16.42 | $16.66 | $16.54 | 5,176,110 |
| 2021-09-03 | $17.08 | $17.43 | $16.71 | $16.85 | $16.73 | 6,043,020 |
| 2021-09-02 | $16.94 | $17.20 | $16.35 | $17.19 | $17.07 | 6,746,500 |
| 2021-09-01 | $18.37 | $18.39 | $16.76 | $17.04 | $16.92 | 12,762,630 |
| 2021-08-31 | $18.21 | $18.48 | $17.93 | $18.15 | $18.02 | 9,466,750 |
| 2021-08-30 | $17.03 | $18.62 | $17.03 | $18.18 | $18.05 | 16,038,250 |
| 2021-08-27 | $17.57 | $17.59 | $16.90 | $17.03 | $16.91 | 7,049,250 |
| 2021-08-26 | $17.53 | $17.86 | $17.31 | $17.57 | $17.45 | 8,104,550 |
| 2021-08-25 | $17.18 | $17.66 | $17.08 | $17.48 | $17.36 | 6,813,050 |
| 2021-08-24 | $17.62 | $17.68 | $17.18 | $17.23 | $17.11 | 6,955,290 |
| 2021-08-23 | $17.54 | $18.04 | $17.54 | $17.68 | $17.56 | 10,299,740 |
| 2021-08-20 | $17.04 | $17.50 | $16.55 | $17.50 | $17.38 | 8,580,180 |
| 2021-08-19 | $17.01 | $17.11 | $16.55 | $16.89 | $16.77 | 7,323,720 |
| 2021-08-18 | $17.09 | $17.56 | $16.80 | $17.23 | $17.11 | 9,822,060 |
| 2021-08-17 | $17.50 | $18.50 | $17.08 | $17.12 | $17.00 | 16,095,920 |
| 2021-08-16 | $17.11 | $17.48 | $16.98 | $17.37 | $17.25 | 10,220,550 |
| 2021-08-13 | $16.88 | $17.25 | $16.81 | $17.02 | $16.90 | 6,493,390 |
| 2021-08-12 | $17.55 | $17.63 | $16.95 | $16.97 | $16.85 | 9,771,650 |
| 2021-08-11 | $17.33 | $17.76 | $17.21 | $17.56 | $17.44 | 12,696,720 |
| 2021-08-10 | $16.91 | $17.59 | $16.60 | $17.33 | $17.21 | 20,018,480 |
| 2021-08-09 | $15.76 | $17.20 | $15.71 | $17.20 | $17.08 | 18,126,110 |
| 2021-08-06 | $15.82 | $16.43 | $15.58 | $15.64 | $15.53 | 6,233,800 |
| 2021-08-05 | $15.72 | $15.95 | $15.45 | $15.79 | $15.68 | 4,784,310 |
| 2021-08-04 | $15.61 | $16.02 | $15.60 | $15.79 | $15.68 | 4,188,900 |
| 2021-08-03 | $15.77 | $16.05 | $15.57 | $15.61 | $15.50 | 4,266,480 |
| 2021-08-02 | $15.42 | $15.87 | $15.28 | $15.80 | $15.69 | 4,624,460 |
| 2021-07-30 | $14.88 | $15.47 | $14.86 | $15.41 | $15.30 | 5,290,980 |
| 2021-07-29 | $14.61 | $15.11 | $14.61 | $15.00 | $14.90 | 4,758,800 |
| 2021-07-28 | $15.79 | $15.89 | $14.36 | $14.55 | $14.45 | 7,785,450 |
| 2021-07-27 | $16.00 | $16.25 | $15.68 | $15.87 | $15.76 | 4,448,610 |
| 2021-07-26 | $16.30 | $16.75 | $16.00 | $16.14 | $16.03 | 4,063,520 |
| 2021-07-23 | $16.52 | $16.78 | $16.09 | $16.34 | $16.23 | 4,632,510 |
| 2021-07-22 | $16.80 | $16.90 | $16.52 | $16.59 | $16.47 | 4,779,030 |
| 2021-07-21 | $17.08 | $17.22 | $16.79 | $16.85 | $16.73 | 4,529,660 |
| 2021-07-20 | $16.76 | $17.33 | $16.35 | $17.09 | $16.97 | 5,284,710 |
| 2021-07-19 | $17.18 | $17.47 | $16.98 | $17.06 | $16.94 | 4,458,360 |
| 2021-07-16 | $17.10 | $17.49 | $16.85 | $17.18 | $17.06 | 5,294,920 |
| 2021-07-15 | $16.93 | $17.20 | $16.72 | $17.05 | $16.93 | 3,666,830 |
| 2021-07-14 | $17.28 | $17.54 | $16.93 | $16.94 | $16.82 | 6,218,430 |
| 2021-07-13 | $16.58 | $17.30 | $16.37 | $17.28 | $17.16 | 7,808,400 |
| 2021-07-12 | $16.11 | $16.82 | $16.11 | $16.58 | $16.46 | 5,370,170 |
| 2021-07-09 | $16.22 | $16.29 | $15.92 | $16.10 | $15.99 | 3,506,970 |
| 2021-07-08 | $16.16 | $16.60 | $16.14 | $16.35 | $16.24 | 4,915,180 |
| 2021-07-07 | $16.09 | $16.30 | $15.83 | $16.17 | $16.06 | 3,760,930 |
| 2021-07-06 | $15.88 | $16.41 | $15.88 | $16.13 | $16.02 | 4,204,080 |
| 2021-07-05 | $15.51 | $16.08 | $15.51 | $15.90 | $15.79 | 3,757,900 |
| 2021-07-02 | $16.18 | $16.25 | $15.72 | $15.76 | $15.65 | 5,453,790 |
| 2021-07-01 | $17.59 | $17.68 | $16.28 | $16.28 | $16.17 | 7,765,940 |
| 2021-06-30 | $17.68 | $17.76 | $17.25 | $17.34 | $17.22 | 4,057,350 |
| 2021-06-29 | $17.37 | $17.71 | $17.25 | $17.59 | $17.47 | 5,417,640 |
| 2021-06-28 | $17.25 | $17.50 | $17.21 | $17.31 | $17.19 | 3,603,080 |
| 2021-06-25 | $17.42 | $17.59 | $17.05 | $17.28 | $17.16 | 6,157,140 |
| 2021-06-24 | $17.79 | $17.83 | $17.50 | $17.53 | $17.41 | 4,806,280 |
| 2021-06-23 | $17.73 | $18.06 | $17.42 | $17.94 | $17.81 | 6,511,110 |
| 2021-06-22 | $18.23 | $18.50 | $17.64 | $17.73 | $17.61 | 8,998,610 |
| 2021-06-21 | $18.60 | $18.68 | $18.01 | $18.23 | $18.10 | 8,076,800 |
| 2021-06-18 | $18.67 | $18.68 | $17.30 | $18.60 | $18.47 | 9,170,770 |
| 2021-06-17 | $19.52 | $20.50 | $19.04 | $19.14 | $18.90 | 14,160,200 |
| 2021-06-16 | $18.66 | $19.34 | $18.42 | $19.30 | $19.06 | 11,080,130 |
| 2021-06-15 | $18.80 | $19.02 | $18.25 | $18.28 | $18.06 | 5,935,290 |
| 2021-06-14 | $19.15 | $19.15 | $19.15 | $19.15 | $18.91 | 0 |
| 2021-06-11 | $18.96 | $19.50 | $18.95 | $19.15 | $18.91 | 7,124,370 |
| 2021-06-10 | $18.99 | $19.15 | $18.65 | $19.00 | $18.77 | 6,443,610 |
| 2021-06-09 | $18.55 | $19.14 | $18.39 | $18.90 | $18.67 | 7,064,650 |
| 2021-06-08 | $19.20 | $19.30 | $18.22 | $18.55 | $18.32 | 10,133,450 |
| 2021-06-07 | $19.00 | $19.40 | $18.90 | $19.15 | $18.91 | 6,319,500 |
| 2021-06-04 | $18.79 | $19.47 | $18.60 | $18.94 | $18.71 | 7,904,540 |
| 2021-06-03 | $20.25 | $20.58 | $19.05 | $19.12 | $18.88 | 14,803,560 |
| 2021-06-02 | $21.06 | $21.08 | $20.11 | $20.38 | $20.13 | 12,242,090 |
| 2021-06-01 | $21.53 | $21.71 | $20.90 | $21.09 | $20.83 | 12,192,230 |
| 2021-05-31 | $20.77 | $21.88 | $20.28 | $21.71 | $21.44 | 17,750,560 |
| 2021-05-28 | $21.04 | $21.45 | $20.10 | $20.69 | $20.44 | 15,243,320 |
| 2021-05-27 | $21.45 | $21.74 | $20.98 | $21.25 | $20.99 | 15,381,330 |
| 2021-05-26 | $20.18 | $21.58 | $19.95 | $21.58 | $21.31 | 20,131,830 |
| 2021-05-25 | $20.85 | $21.51 | $20.13 | $20.48 | $20.23 | 17,522,330 |
| 2021-05-24 | $20.73 | $22.54 | $20.40 | $20.84 | $20.58 | 25,272,650 |
| 2021-05-21 | $19.08 | $21.01 | $18.68 | $20.68 | $20.43 | 24,732,990 |
| 2021-05-20 | $19.71 | $20.41 | $19.32 | $19.35 | $19.11 | 15,946,760 |
| 2021-05-19 | $19.10 | $20.09 | $18.93 | $19.99 | $19.74 | 18,299,920 |
| 2021-05-18 | $18.48 | $19.25 | $18.09 | $19.10 | $18.87 | 14,039,340 |
| 2021-05-17 | $18.70 | $19.45 | $18.70 | $18.80 | $18.57 | 12,825,580 |
| 2021-05-14 | $19.00 | $19.59 | $18.60 | $18.64 | $18.41 | 16,442,400 |
| 2021-05-13 | $19.81 | $19.96 | $18.88 | $19.03 | $18.80 | 17,154,860 |
| 2021-05-12 | $20.05 | $20.46 | $19.60 | $20.27 | $20.02 | 17,921,880 |
| 2021-05-11 | $19.03 | $21.21 | $19.00 | $20.64 | $20.39 | 26,268,170 |
| 2021-05-10 | $18.70 | $20.24 | $18.09 | $19.43 | $19.19 | 23,376,500 |
| 2021-05-07 | $18.60 | $20.40 | $18.26 | $19.00 | $18.77 | 25,729,080 |
| 2021-05-06 | $17.56 | $18.85 | $16.65 | $18.55 | $18.32 | 22,191,340 |
| 2021-05-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.56 | 0 |
| 2021-05-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.56 | 0 |
| 2021-04-30 | $17.45 | $17.88 | $16.95 | $17.78 | $17.56 | 13,361,730 |
| 2021-04-29 | $17.96 | $18.18 | $17.56 | $17.64 | $17.42 | 15,392,960 |
| 2021-04-28 | $16.78 | $18.31 | $16.60 | $18.08 | $17.86 | 24,727,070 |
| 2021-04-27 | $17.26 | $17.35 | $16.36 | $16.93 | $16.72 | 17,807,340 |
| 2021-04-26 | $17.66 | $18.87 | $17.10 | $17.32 | $17.11 | 30,673,870 |
| 2021-04-23 | $15.59 | $17.15 | $15.54 | $17.15 | $16.94 | 10,852,130 |
| 2021-04-22 | $16.11 | $16.29 | $15.51 | $15.59 | $15.40 | 8,662,640 |
| 2021-04-21 | $16.50 | $16.50 | $15.90 | $16.12 | $15.92 | 7,670,430 |
| 2021-04-20 | $15.89 | $16.58 | $15.71 | $16.42 | $16.22 | 11,266,340 |
| 2021-04-19 | $15.48 | $16.18 | $15.42 | $15.91 | $15.71 | 8,707,480 |
| 2021-04-16 | $15.37 | $15.75 | $15.36 | $15.47 | $15.28 | 6,698,090 |
| 2021-04-15 | $15.66 | $15.66 | $15.20 | $15.36 | $15.17 | 5,937,900 |
| 2021-04-14 | $15.91 | $15.99 | $15.53 | $15.72 | $15.53 | 6,490,870 |
| 2021-04-13 | $16.32 | $16.35 | $15.68 | $15.86 | $15.66 | 9,629,810 |
| 2021-04-12 | $17.00 | $17.05 | $16.31 | $16.50 | $16.30 | 10,657,510 |
| 2021-04-09 | $16.51 | $17.28 | $16.43 | $16.96 | $16.75 | 14,509,680 |
| 2021-04-08 | $16.54 | $16.85 | $16.31 | $16.56 | $16.36 | 13,460,530 |
| 2021-04-07 | $17.01 | $17.01 | $16.40 | $16.57 | $16.37 | 20,392,540 |
| 2021-04-06 | $15.09 | $16.43 | $15.09 | $16.43 | $16.23 | 15,310,220 |
| 2021-04-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.76 | 0 |
| 2021-04-02 | $15.03 | $15.27 | $14.90 | $14.94 | $14.76 | 6,199,700 |
| 2021-04-01 | $15.30 | $15.41 | $14.70 | $15.15 | $14.96 | 9,225,010 |
| 2021-03-31 | $15.42 | $15.57 | $15.19 | $15.30 | $15.11 | 6,764,410 |
| 2021-03-30 | $15.43 | $15.88 | $15.06 | $15.63 | $15.44 | 10,585,460 |
| 2021-03-29 | $15.56 | $15.85 | $15.32 | $15.56 | $15.37 | 9,747,190 |
| 2021-03-26 | $15.10 | $15.82 | $14.90 | $15.35 | $15.16 | 11,822,500 |
| 2021-03-25 | $17.00 | $17.15 | $15.45 | $15.45 | $15.26 | 17,075,100 |
| 2021-03-24 | $16.62 | $17.75 | $16.51 | $17.17 | $16.96 | 14,567,870 |
| 2021-03-23 | $18.11 | $18.16 | $16.69 | $16.98 | $16.77 | 17,595,460 |
| 2021-03-22 | $17.77 | $18.98 | $17.31 | $18.41 | $18.18 | 22,476,890 |
| 2021-03-19 | $17.00 | $17.77 | $16.62 | $17.65 | $17.43 | 19,427,110 |
| 2021-03-18 | $17.51 | $17.88 | $17.11 | $17.40 | $17.19 | 17,681,520 |
| 2021-03-17 | $17.51 | $18.36 | $17.06 | $17.70 | $17.48 | 28,361,460 |
| 2021-03-16 | $15.68 | $17.35 | $15.49 | $17.35 | $17.14 | 22,821,200 |
| 2021-03-15 | $16.10 | $16.10 | $15.34 | $15.77 | $15.58 | 14,449,610 |
| 2021-03-12 | $16.79 | $17.12 | $16.21 | $16.50 | $16.30 | 19,508,040 |
| 2021-03-11 | $15.81 | $17.29 | $15.63 | $16.79 | $16.58 | 23,393,810 |
| 2021-03-10 | $15.33 | $15.97 | $14.88 | $15.80 | $15.61 | 14,377,040 |
| 2021-03-09 | $14.98 | $16.38 | $14.65 | $15.48 | $15.29 | 19,687,440 |
| 2021-03-08 | $15.51 | $16.10 | $14.93 | $14.98 | $14.80 | 15,085,540 |
| 2021-03-05 | $15.50 | $16.20 | $15.37 | $15.51 | $15.32 | 14,124,480 |
| 2021-03-04 | $16.40 | $16.54 | $15.70 | $15.73 | $15.54 | 18,954,800 |
| 2021-03-03 | $16.78 | $17.02 | $16.20 | $16.66 | $16.46 | 19,964,570 |
| 2021-03-02 | $16.16 | $17.50 | $16.02 | $17.05 | $16.84 | 28,423,370 |
| 2021-03-01 | $15.30 | $16.67 | $14.67 | $16.48 | $16.28 | 27,208,670 |
| 2021-02-26 | $15.20 | $15.68 | $14.80 | $15.24 | $15.05 | 20,638,460 |
| 2021-02-25 | $15.20 | $16.97 | $15.00 | $15.99 | $15.79 | 36,363,510 |
| 2021-02-24 | $14.80 | $15.84 | $14.70 | $15.84 | $15.65 | 30,065,940 |
| 2021-02-23 | $13.04 | $14.40 | $12.93 | $14.40 | $14.22 | 13,854,900 |
| 2021-02-22 | $13.17 | $13.68 | $13.04 | $13.09 | $12.93 | 13,602,310 |
| 2021-02-19 | $12.82 | $13.28 | $12.57 | $13.27 | $13.11 | 10,862,680 |
| 2021-02-18 | $12.65 | $13.10 | $12.45 | $12.76 | $12.60 | 9,475,450 |
| 2021-02-17 | $12.35 | $12.35 | $12.35 | $12.35 | $12.20 | 0 |
| 2021-02-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.20 | 0 |
| 2021-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.20 | 0 |
| 2021-02-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.20 | 0 |
| 2021-02-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.20 | 0 |
| 2021-02-10 | $12.60 | $12.60 | $12.21 | $12.35 | $12.20 | 7,761,720 |
| 2021-02-09 | $12.13 | $12.89 | $12.01 | $12.56 | $12.41 | 10,381,210 |
| 2021-02-08 | $12.30 | $12.43 | $12.02 | $12.07 | $11.92 | 7,741,510 |
| 2021-02-05 | $12.79 | $13.25 | $12.20 | $12.39 | $12.24 | 10,895,170 |
| 2021-02-04 | $13.09 | $13.12 | $12.35 | $12.78 | $12.62 | 14,741,530 |
| 2021-02-03 | $14.66 | $14.67 | $13.39 | $13.39 | $13.23 | 16,589,490 |
| 2021-02-02 | $14.48 | $14.95 | $13.92 | $14.88 | $14.70 | 16,678,150 |
| 2021-02-01 | $14.00 | $14.80 | $13.91 | $14.51 | $14.33 | 15,207,780 |
| 2021-01-29 | $14.05 | $14.21 | $13.72 | $14.13 | $13.96 | 10,332,290 |
| 2021-01-28 | $14.66 | $14.67 | $13.93 | $13.95 | $13.78 | 13,973,940 |
| 2021-01-27 | $14.61 | $15.01 | $14.51 | $14.90 | $14.72 | 12,555,690 |
| 2021-01-26 | $15.29 | $15.29 | $14.39 | $14.63 | $14.45 | 16,180,480 |
| 2021-01-25 | $15.01 | $15.58 | $14.62 | $15.39 | $15.20 | 24,357,300 |
| 2021-01-22 | $15.78 | $15.78 | $14.92 | $15.01 | $14.83 | 28,865,130 |
| 2021-01-21 | $16.00 | $16.35 | $15.78 | $16.03 | $15.83 | 28,084,060 |
| 2021-01-20 | $15.92 | $16.89 | $15.53 | $16.63 | $16.43 | 39,718,580 |
| 2021-01-19 | $17.35 | $18.07 | $16.10 | $16.34 | $16.14 | 46,128,160 |
| 2021-01-18 | $18.11 | $20.69 | $17.28 | $17.78 | $17.56 | 57,544,390 |
| 2021-01-15 | $15.53 | $18.98 | $15.53 | $18.98 | $18.75 | 53,029,920 |
| 2021-01-14 | $16.70 | $17.25 | $16.47 | $17.25 | $17.04 | 51,129,690 |
| 2021-01-13 | $15.68 | $15.68 | $15.44 | $15.68 | $15.49 | 14,254,340 |
| 2021-01-12 | $12.98 | $14.25 | $12.65 | $14.25 | $14.07 | 11,517,890 |
| 2021-01-11 | $11.71 | $12.95 | $11.71 | $12.95 | $12.79 | 14,406,440 |
| 2021-01-08 | $11.99 | $12.05 | $11.60 | $11.77 | $11.63 | 2,876,890 |
| 2021-01-07 | $12.20 | $12.25 | $11.84 | $12.05 | $11.90 | 3,909,240 |
| 2021-01-06 | $12.09 | $12.58 | $11.96 | $12.25 | $12.10 | 6,157,640 |
| 2021-01-05 | $12.00 | $12.23 | $11.98 | $12.19 | $12.04 | 4,083,410 |
| 2021-01-04 | $11.74 | $12.28 | $11.64 | $12.12 | $11.97 | 6,517,310 |
| 2021-01-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.51 | 0 |
| 2020-12-31 | $11.37 | $11.75 | $11.30 | $11.65 | $11.51 | 3,124,700 |
| 2020-12-30 | $11.45 | $11.51 | $11.25 | $11.38 | $11.24 | 2,932,870 |
| 2020-12-29 | $11.60 | $11.77 | $11.48 | $11.52 | $11.38 | 2,013,010 |
| 2020-12-28 | $11.71 | $11.88 | $11.57 | $11.69 | $11.55 | 3,201,110 |
| 2020-12-25 | $11.40 | $11.79 | $11.33 | $11.79 | $11.65 | 3,320,490 |
| 2020-12-24 | $11.57 | $11.67 | $11.30 | $11.44 | $11.30 | 3,024,120 |
| 2020-12-23 | $11.21 | $11.60 | $11.18 | $11.52 | $11.38 | 2,650,600 |
| 2020-12-22 | $11.45 | $11.47 | $11.20 | $11.25 | $11.11 | 1,679,760 |
| 2020-12-21 | $11.21 | $11.46 | $11.16 | $11.45 | $11.31 | 1,720,020 |
| 2020-12-18 | $11.21 | $11.47 | $11.15 | $11.25 | $11.11 | 1,627,280 |
| 2020-12-17 | $11.09 | $11.23 | $10.99 | $11.21 | $11.07 | 1,304,120 |
| 2020-12-16 | $11.21 | $11.27 | $11.07 | $11.11 | $10.97 | 856,280 |
| 2020-12-15 | $11.01 | $11.25 | $10.91 | $11.24 | $11.10 | 1,436,030 |
| 2020-12-14 | $10.78 | $11.05 | $10.72 | $10.98 | $10.84 | 1,089,930 |
| 2020-12-11 | $11.15 | $11.19 | $10.75 | $10.87 | $10.74 | 1,843,760 |
| 2020-12-10 | $11.15 | $11.22 | $11.05 | $11.12 | $10.98 | 1,116,300 |
| 2020-12-09 | $11.47 | $11.48 | $11.13 | $11.15 | $11.01 | 2,018,050 |
| 2020-12-08 | $11.52 | $11.64 | $11.37 | $11.42 | $11.28 | 1,838,770 |
| 2020-12-07 | $11.48 | $11.86 | $11.48 | $11.60 | $11.46 | 2,911,020 |
| 2020-12-04 | $11.56 | $11.56 | $11.36 | $11.50 | $11.36 | 1,533,090 |
| 2020-12-03 | $11.50 | $11.56 | $11.40 | $11.46 | $11.32 | 1,815,350 |
| 2020-12-02 | $11.39 | $11.76 | $11.39 | $11.58 | $11.44 | 3,296,810 |
| 2020-12-01 | $11.33 | $11.46 | $11.28 | $11.38 | $11.24 | 1,581,930 |
| 2020-11-30 | $11.38 | $11.49 | $11.34 | $11.39 | $11.25 | 2,009,000 |
| 2020-11-27 | $11.35 | $11.44 | $11.24 | $11.32 | $11.18 | 2,198,650 |
| 2020-11-26 | $11.56 | $11.56 | $11.28 | $11.39 | $11.25 | 2,638,910 |
| 2020-11-25 | $11.46 | $11.48 | $11.12 | $11.24 | $11.10 | 2,290,980 |
| 2020-11-24 | $11.49 | $11.54 | $11.36 | $11.40 | $11.26 | 1,967,080 |
| 2020-11-23 | $11.35 | $11.48 | $11.25 | $11.40 | $11.26 | 2,035,440 |
| 2020-11-20 | $11.29 | $11.45 | $11.16 | $11.28 | $11.14 | 2,225,960 |
| 2020-11-19 | $11.27 | $11.35 | $11.21 | $11.31 | $11.17 | 1,779,750 |
| 2020-11-18 | $11.08 | $11.34 | $11.01 | $11.29 | $11.15 | 2,499,120 |
| 2020-11-17 | $11.10 | $11.18 | $10.97 | $11.03 | $10.89 | 2,087,340 |
| 2020-11-16 | $10.89 | $11.12 | $10.89 | $11.04 | $10.90 | 2,572,240 |
| 2020-11-13 | $10.78 | $10.89 | $10.67 | $10.87 | $10.74 | 1,543,820 |
| 2020-11-12 | $10.85 | $10.89 | $10.75 | $10.78 | $10.65 | 2,075,990 |
| 2020-11-11 | $10.97 | $10.99 | $10.76 | $10.80 | $10.67 | 1,657,800 |
| 2020-11-10 | $11.14 | $11.14 | $10.91 | $10.95 | $10.82 | 2,027,450 |
| 2020-11-09 | $11.00 | $11.16 | $11.00 | $11.08 | $10.94 | 3,452,470 |
| 2020-11-06 | $11.03 | $11.12 | $10.91 | $10.97 | $10.84 | 1,070,560 |
| 2020-11-05 | $11.10 | $11.10 | $10.88 | $11.02 | $10.88 | 1,042,610 |
| 2020-11-04 | $10.90 | $10.97 | $10.81 | $10.94 | $10.81 | 1,280,420 |
| 2020-11-03 | $10.72 | $10.89 | $10.67 | $10.85 | $10.72 | 1,761,340 |
| 2020-11-02 | $10.90 | $10.94 | $10.63 | $10.68 | $10.55 | 2,388,930 |
| 2020-10-30 | $11.21 | $11.23 | $10.84 | $10.85 | $10.72 | 1,529,560 |
| 2020-10-29 | $11.03 | $11.16 | $11.03 | $11.10 | $10.96 | 846,590 |
| 2020-10-28 | $11.24 | $11.24 | $11.05 | $11.15 | $11.01 | 1,017,710 |
| 2020-10-27 | $11.20 | $11.30 | $11.13 | $11.25 | $11.11 | 781,190 |
| 2020-10-26 | $11.20 | $11.28 | $11.08 | $11.22 | $11.08 | 1,006,750 |
| 2020-10-23 | $11.44 | $11.46 | $11.21 | $11.28 | $11.14 | 1,026,530 |
| 2020-10-22 | $11.41 | $11.41 | $11.29 | $11.38 | $11.24 | 835,040 |
| 2020-10-21 | $11.74 | $11.74 | $11.38 | $11.41 | $11.27 | 1,496,210 |
| 2020-10-20 | $11.73 | $11.74 | $11.58 | $11.72 | $11.58 | 984,210 |
| 2020-10-19 | $11.60 | $11.82 | $11.60 | $11.65 | $11.51 | 1,276,520 |
| 2020-10-16 | $11.70 | $11.70 | $11.52 | $11.62 | $11.48 | 1,122,740 |
| 2020-10-15 | $11.70 | $11.76 | $11.59 | $11.62 | $11.48 | 1,073,880 |
| 2020-10-14 | $11.83 | $12.02 | $11.68 | $11.73 | $11.59 | 1,614,590 |
| 2020-10-13 | $11.77 | $11.86 | $11.65 | $11.83 | $11.68 | 1,547,490 |
| 2020-10-12 | $11.54 | $11.85 | $11.54 | $11.78 | $11.64 | 2,312,840 |
| 2020-10-09 | $11.54 | $11.66 | $11.50 | $11.52 | $11.38 | 1,430,830 |
| 2020-10-08 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-10-07 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-10-06 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-10-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-10-02 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-10-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2020-09-30 | $11.51 | $11.51 | $11.30 | $11.41 | $11.27 | 886,320 |
| 2020-09-29 | $11.30 | $11.49 | $11.23 | $11.43 | $11.29 | 1,102,740 |
| 2020-09-28 | $11.49 | $11.53 | $11.00 | $11.27 | $11.13 | 1,075,990 |
| 2020-09-25 | $11.52 | $11.52 | $11.30 | $11.40 | $11.26 | 1,242,970 |
| 2020-09-24 | $11.78 | $11.78 | $11.39 | $11.48 | $11.34 | 1,631,460 |
| 2020-09-23 | $11.90 | $11.93 | $11.73 | $11.77 | $11.63 | 1,357,600 |
| 2020-09-22 | $12.10 | $12.15 | $11.80 | $11.86 | $11.71 | 1,646,160 |
| 2020-09-21 | $12.25 | $12.38 | $12.06 | $12.12 | $11.97 | 1,510,430 |
| 2020-09-18 | $11.98 | $12.15 | $11.98 | $12.10 | $11.95 | 1,185,120 |
| 2020-09-17 | $12.00 | $12.10 | $11.86 | $11.98 | $11.83 | 1,142,280 |
| 2020-09-16 | $12.22 | $12.22 | $11.90 | $11.96 | $11.81 | 1,297,570 |
| 2020-09-15 | $12.11 | $12.27 | $12.03 | $12.16 | $12.01 | 1,241,610 |
| 2020-09-14 | $12.06 | $12.27 | $12.02 | $12.14 | $11.99 | 1,592,440 |
| 2020-09-11 | $11.87 | $12.08 | $11.80 | $11.99 | $11.84 | 1,818,930 |
| 2020-09-10 | $12.58 | $12.68 | $11.90 | $11.91 | $11.76 | 3,828,900 |
| 2020-09-09 | $12.43 | $12.95 | $12.40 | $12.50 | $12.35 | 3,672,730 |
| 2020-09-08 | $12.51 | $12.67 | $12.40 | $12.58 | $12.43 | 1,894,080 |
| 2020-09-07 | $12.95 | $13.07 | $12.46 | $12.52 | $12.37 | 3,740,850 |
| 2020-09-04 | $12.80 | $13.00 | $12.65 | $12.93 | $12.77 | 1,839,950 |
| 2020-09-03 | $13.05 | $13.13 | $12.89 | $12.98 | $12.82 | 2,646,240 |
| 2020-09-02 | $13.23 | $13.30 | $12.85 | $13.02 | $12.86 | 3,584,520 |
| 2020-09-01 | $13.01 | $13.33 | $12.95 | $13.23 | $13.07 | 4,611,540 |
| 2020-08-31 | $13.22 | $13.53 | $12.92 | $13.05 | $12.89 | 8,365,660 |
| 2020-08-28 | $12.50 | $12.58 | $12.36 | $12.56 | $12.41 | 2,184,060 |
| 2020-08-27 | $12.35 | $12.49 | $12.20 | $12.44 | $12.29 | 2,350,130 |
| 2020-08-26 | $12.86 | $12.92 | $12.26 | $12.32 | $12.17 | 3,998,310 |
| 2020-08-25 | $12.92 | $13.01 | $12.75 | $12.79 | $12.63 | 2,781,210 |
| 2020-08-24 | $13.09 | $13.24 | $12.79 | $12.90 | $12.74 | 3,336,280 |
| 2020-08-21 | $13.15 | $13.33 | $12.95 | $13.12 | $12.96 | 3,350,650 |
| 2020-08-20 | $13.50 | $13.71 | $12.95 | $13.08 | $12.92 | 6,000,280 |
| 2020-08-19 | $13.35 | $13.79 | $13.15 | $13.39 | $13.23 | 7,989,950 |
| 2020-08-18 | $13.45 | $13.65 | $13.12 | $13.40 | $13.24 | 10,819,420 |
| 2020-08-17 | $13.00 | $14.08 | $13.00 | $13.47 | $13.30 | 15,748,190 |
| 2020-08-14 | $12.28 | $12.87 | $12.13 | $12.80 | $12.64 | 5,036,720 |
| 2020-08-13 | $12.34 | $12.40 | $12.20 | $12.28 | $12.13 | 2,081,090 |
| 2020-08-12 | $12.58 | $12.60 | $12.03 | $12.25 | $12.10 | 4,297,450 |
| 2020-08-11 | $12.95 | $13.15 | $12.55 | $12.63 | $12.47 | 7,119,230 |
| 2020-08-10 | $12.64 | $13.14 | $12.53 | $13.07 | $12.91 | 7,200,050 |
| 2020-08-07 | $12.74 | $12.88 | $12.39 | $12.66 | $12.50 | 5,513,160 |
| 2020-08-06 | $12.59 | $13.05 | $12.41 | $12.77 | $12.61 | 6,600,940 |
| 2020-08-05 | $12.35 | $12.85 | $12.27 | $12.59 | $12.44 | 5,145,550 |
| 2020-08-04 | $12.52 | $12.75 | $12.35 | $12.42 | $12.27 | 4,257,520 |
| 2020-08-03 | $12.15 | $12.67 | $12.15 | $12.55 | $12.40 | 6,443,390 |
| 2020-07-31 | $11.85 | $12.17 | $11.83 | $12.12 | $11.97 | 2,836,620 |
| 2020-07-30 | $12.00 | $12.19 | $11.87 | $11.93 | $11.78 | 2,889,340 |
| 2020-07-29 | $12.02 | $12.05 | $11.78 | $12.03 | $11.88 | 2,774,440 |
| 2020-07-28 | $12.11 | $12.21 | $11.91 | $12.03 | $11.88 | 3,449,410 |
| 2020-07-27 | $11.90 | $12.10 | $11.68 | $11.83 | $11.68 | 3,017,990 |
| 2020-07-24 | $12.37 | $12.52 | $11.88 | $11.94 | $11.79 | 7,135,660 |
| 2020-07-23 | $11.99 | $12.57 | $11.78 | $12.33 | $12.18 | 8,525,220 |
| 2020-07-22 | $12.00 | $12.38 | $11.80 | $11.98 | $11.83 | 3,965,580 |
| 2020-07-21 | $12.17 | $12.17 | $11.86 | $12.00 | $11.85 | 3,927,220 |
| 2020-07-20 | $11.33 | $12.04 | $11.33 | $11.92 | $11.77 | 5,271,770 |
| 2020-07-17 | $11.35 | $11.48 | $11.20 | $11.28 | $11.14 | 3,081,570 |
| 2020-07-16 | $11.88 | $11.92 | $11.31 | $11.36 | $11.22 | 3,264,660 |
| 2020-07-15 | $12.09 | $12.22 | $11.69 | $11.72 | $11.58 | 3,477,850 |
| 2020-07-14 | $12.08 | $12.34 | $11.88 | $12.06 | $11.91 | 3,951,950 |
| 2020-07-13 | $11.88 | $12.16 | $11.85 | $12.15 | $12.00 | 3,686,200 |
| 2020-07-10 | $11.95 | $12.33 | $11.75 | $11.87 | $11.72 | 5,215,000 |
| 2020-07-09 | $11.88 | $12.08 | $11.77 | $11.91 | $11.76 | 5,216,250 |
| 2020-07-08 | $11.34 | $11.92 | $11.33 | $11.83 | $11.68 | 5,044,980 |
| 2020-07-07 | $11.52 | $11.64 | $11.29 | $11.42 | $11.28 | 4,976,010 |
| 2020-07-06 | $11.04 | $11.45 | $11.03 | $11.38 | $11.24 | 4,857,870 |
| 2020-07-03 | $10.89 | $11.06 | $10.83 | $11.03 | $10.89 | 2,903,180 |
| 2020-07-02 | $10.70 | $10.93 | $10.70 | $10.89 | $10.76 | 2,176,510 |
| 2020-07-01 | $10.80 | $10.84 | $10.72 | $10.75 | $10.62 | 1,843,260 |
| 2020-06-30 | $10.81 | $10.91 | $10.81 | $10.88 | $10.75 | 1,333,560 |
| 2020-06-29 | $10.80 | $10.93 | $10.76 | $10.78 | $10.65 | 939,800 |
| 2020-06-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.69 | 0 |
| 2020-06-25 | $10.82 | $10.82 | $10.82 | $10.82 | $10.69 | 0 |
| 2020-06-24 | $10.97 | $11.00 | $10.82 | $10.82 | $10.69 | 1,464,260 |
| 2020-06-23 | $11.25 | $11.38 | $10.94 | $10.96 | $10.83 | 3,111,970 |
| 2020-06-22 | $10.90 | $11.05 | $10.88 | $10.98 | $10.84 | 1,438,010 |
| 2020-06-19 | $10.81 | $11.05 | $10.81 | $10.90 | $10.77 | 1,482,750 |
| 2020-06-18 | $10.82 | $10.90 | $10.80 | $10.86 | $10.73 | 865,470 |
| 2020-06-17 | $10.75 | $10.86 | $10.71 | $10.86 | $10.73 | 1,137,710 |
| 2020-06-16 | $10.70 | $10.76 | $10.69 | $10.75 | $10.62 | 779,360 |
| 2020-06-15 | $10.64 | $10.79 | $10.64 | $10.67 | $10.54 | 791,600 |
| 2020-06-12 | $10.65 | $10.75 | $10.51 | $10.70 | $10.57 | 758,590 |
| 2020-06-11 | $10.88 | $10.98 | $10.84 | $10.84 | $10.62 | 750,880 |
| 2020-06-10 | $11.15 | $11.15 | $10.50 | $10.91 | $10.69 | 705,500 |
| 2020-06-09 | $10.98 | $11.03 | $10.85 | $11.03 | $10.80 | 814,130 |
| 2020-06-08 | $10.99 | $11.04 | $10.92 | $10.96 | $10.73 | 784,690 |
| 2020-06-05 | $10.99 | $11.03 | $10.90 | $10.96 | $10.73 | 1,172,440 |
| 2020-06-04 | $11.45 | $11.45 | $10.99 | $10.99 | $10.76 | 2,300,810 |
| 2020-06-03 | $11.04 | $11.17 | $10.95 | $11.08 | $10.85 | 2,473,470 |
| 2020-06-02 | $10.90 | $11.06 | $10.86 | $11.01 | $10.78 | 1,913,940 |
| 2020-06-01 | $10.74 | $11.03 | $10.72 | $10.93 | $10.71 | 2,494,790 |
| 2020-05-29 | $10.70 | $10.72 | $10.55 | $10.67 | $10.45 | 1,070,300 |
| 2020-05-28 | $10.73 | $10.79 | $10.57 | $10.65 | $10.43 | 1,331,840 |
| 2020-05-27 | $10.79 | $10.80 | $10.72 | $10.74 | $10.52 | 815,640 |
| 2020-05-26 | $10.75 | $10.78 | $10.63 | $10.76 | $10.54 | 951,680 |
| 2020-05-25 | $10.60 | $10.80 | $10.59 | $10.68 | $10.46 | 943,520 |
| 2020-05-22 | $10.86 | $10.86 | $10.53 | $10.61 | $10.39 | 1,117,390 |
| 2020-05-21 | $10.83 | $10.89 | $10.74 | $10.78 | $10.56 | 1,124,550 |
| 2020-05-20 | $11.02 | $11.06 | $10.74 | $10.83 | $10.61 | 1,793,410 |
| 2020-05-19 | $11.02 | $11.12 | $10.98 | $11.01 | $10.78 | 1,681,720 |
| 2020-05-18 | $10.85 | $11.17 | $10.80 | $10.99 | $10.76 | 2,272,640 |
| 2020-05-15 | $10.84 | $10.94 | $10.80 | $10.85 | $10.63 | 1,460,710 |
| 2020-05-14 | $10.80 | $10.98 | $10.80 | $10.84 | $10.62 | 1,358,660 |
| 2020-05-13 | $10.94 | $11.00 | $10.84 | $10.87 | $10.65 | 1,301,090 |
| 2020-05-12 | $10.93 | $11.03 | $10.88 | $11.02 | $10.79 | 1,158,220 |
| 2020-05-11 | $11.02 | $11.12 | $10.89 | $10.94 | $10.72 | 2,089,370 |
| 2020-05-08 | $10.72 | $11.56 | $10.72 | $11.10 | $10.87 | 3,935,490 |
| 2020-05-07 | $10.94 | $10.94 | $10.73 | $10.73 | $10.51 | 1,795,920 |
| 2020-05-06 | $11.00 | $11.08 | $10.83 | $10.94 | $10.72 | 1,842,940 |
| 2020-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2020-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2020-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.58 | 0 |
| 2020-04-30 | $10.62 | $10.83 | $10.61 | $10.80 | $10.58 | 1,451,050 |
| 2020-04-29 | $10.62 | $10.68 | $10.51 | $10.64 | $10.42 | 846,660 |
| 2020-04-28 | $11.00 | $11.07 | $10.30 | $10.57 | $10.35 | 3,013,680 |
| 2020-04-27 | $11.16 | $11.27 | $10.99 | $10.99 | $10.76 | 1,431,890 |
| 2020-04-24 | $11.35 | $11.35 | $11.05 | $11.16 | $10.93 | 2,296,080 |
| 2020-04-23 | $11.39 | $11.57 | $11.27 | $11.35 | $11.12 | 2,263,320 |
| 2020-04-22 | $11.21 | $11.58 | $11.14 | $11.45 | $11.21 | 2,587,450 |
| 2020-04-21 | $11.31 | $11.35 | $11.14 | $11.23 | $11.00 | 2,227,740 |
| 2020-04-20 | $11.65 | $11.65 | $11.33 | $11.41 | $11.18 | 4,404,200 |
| 2020-04-17 | $11.13 | $12.18 | $10.87 | $11.80 | $11.56 | 7,663,630 |
| 2020-04-16 | $10.81 | $11.09 | $10.77 | $11.07 | $10.84 | 2,107,590 |
| 2020-04-15 | $10.78 | $10.86 | $10.73 | $10.86 | $10.64 | 1,186,080 |
| 2020-04-14 | $10.77 | $10.82 | $10.73 | $10.78 | $10.56 | 1,014,500 |
| 2020-04-13 | $10.80 | $10.82 | $10.67 | $10.70 | $10.48 | 793,060 |
| 2020-04-10 | $11.10 | $11.10 | $10.80 | $10.82 | $10.60 | 1,534,100 |
| 2020-04-09 | $11.19 | $11.23 | $11.08 | $11.10 | $10.87 | 1,398,740 |
| 2020-04-08 | $11.01 | $11.25 | $10.96 | $11.14 | $10.91 | 1,643,730 |
| 2020-04-07 | $10.84 | $11.07 | $10.84 | $11.07 | $10.84 | 2,082,100 |
| 2020-04-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.55 | 0 |
| 2020-04-03 | $10.81 | $10.84 | $10.66 | $10.77 | $10.55 | 961,780 |
| 2020-04-02 | $10.65 | $10.80 | $10.56 | $10.80 | $10.58 | 837,250 |
| 2020-04-01 | $10.65 | $10.76 | $10.60 | $10.66 | $10.44 | 852,300 |
| 2020-03-31 | $10.77 | $10.88 | $10.66 | $10.69 | $10.47 | 662,530 |
| 2020-03-30 | $10.79 | $10.85 | $10.55 | $10.69 | $10.47 | 1,208,650 |
| 2020-03-27 | $11.00 | $11.06 | $10.86 | $10.87 | $10.65 | 1,048,820 |
| 2020-03-26 | $10.95 | $11.01 | $10.81 | $10.88 | $10.66 | 1,014,530 |
| 2020-03-25 | $10.98 | $11.09 | $10.92 | $11.04 | $10.81 | 1,504,140 |
| 2020-03-24 | $10.82 | $10.92 | $10.73 | $10.84 | $10.62 | 1,065,880 |
| 2020-03-23 | $10.81 | $10.94 | $10.67 | $10.69 | $10.47 | 1,431,040 |
| 2020-03-20 | $11.06 | $11.10 | $10.89 | $11.02 | $10.79 | 1,542,380 |
| 2020-03-19 | $10.85 | $10.98 | $10.70 | $10.98 | $10.75 | 1,617,150 |
| 2020-03-18 | $11.14 | $11.25 | $10.86 | $10.87 | $10.65 | 1,741,800 |
| 2020-03-17 | $11.12 | $11.29 | $10.78 | $11.08 | $10.85 | 1,817,180 |
| 2020-03-16 | $11.67 | $11.68 | $11.02 | $11.11 | $10.88 | 2,151,940 |
| 2020-03-13 | $11.00 | $11.50 | $10.85 | $11.49 | $11.25 | 2,531,620 |
| 2020-03-12 | $11.69 | $11.77 | $11.50 | $11.56 | $11.32 | 2,497,490 |
| 2020-03-11 | $12.17 | $12.38 | $11.90 | $11.90 | $11.66 | 4,835,950 |
| 2020-03-10 | $11.53 | $12.35 | $11.10 | $12.26 | $12.01 | 5,576,750 |
| 2020-03-09 | $11.83 | $11.90 | $11.50 | $11.51 | $11.27 | 2,901,060 |
| 2020-03-06 | $11.88 | $12.03 | $11.77 | $12.01 | $11.76 | 3,146,440 |
| 2020-03-05 | $11.74 | $12.03 | $11.74 | $11.98 | $11.73 | 3,793,010 |
| 2020-03-04 | $11.54 | $11.68 | $11.43 | $11.67 | $11.43 | 2,361,060 |
| 2020-03-03 | $11.54 | $11.79 | $11.45 | $11.57 | $11.33 | 3,655,240 |
| 2020-03-02 | $10.98 | $11.47 | $10.98 | $11.39 | $11.16 | 2,564,440 |
| 2020-02-28 | $11.52 | $11.52 | $10.97 | $10.98 | $10.75 | 3,974,900 |
| 2020-02-27 | $11.73 | $11.93 | $11.51 | $11.78 | $11.54 | 2,854,290 |
| 2020-02-26 | $11.66 | $11.92 | $11.54 | $11.72 | $11.48 | 3,381,570 |
| 2020-02-25 | $11.90 | $11.95 | $11.31 | $11.83 | $11.59 | 4,886,880 |
| 2020-02-24 | $12.25 | $12.29 | $12.07 | $12.19 | $11.94 | 4,189,150 |
| 2020-02-21 | $12.24 | $12.54 | $12.19 | $12.34 | $12.09 | 4,439,020 |
| 2020-02-20 | $11.75 | $12.39 | $11.66 | $12.23 | $11.98 | 5,654,650 |
| 2020-02-19 | $11.96 | $12.00 | $11.75 | $11.75 | $11.51 | 2,346,480 |
| 2020-02-18 | $11.79 | $12.17 | $11.75 | $12.00 | $11.75 | 3,418,470 |
| 2020-02-17 | $11.42 | $11.82 | $11.34 | $11.79 | $11.55 | 3,206,490 |
| 2020-02-14 | $11.37 | $11.46 | $11.25 | $11.32 | $11.09 | 1,436,400 |
| 2020-02-13 | $11.50 | $11.57 | $11.35 | $11.35 | $11.12 | 1,678,780 |
| 2020-02-12 | $11.37 | $11.56 | $11.33 | $11.51 | $11.27 | 2,546,180 |
| 2020-02-11 | $11.55 | $11.55 | $11.33 | $11.37 | $11.14 | 1,746,820 |
| 2020-02-10 | $11.28 | $11.50 | $11.28 | $11.46 | $11.22 | 2,800,860 |
| 2020-02-07 | $10.94 | $11.55 | $10.78 | $11.47 | $11.23 | 4,406,970 |
| 2020-02-06 | $10.77 | $11.07 | $10.77 | $10.98 | $10.75 | 3,365,280 |
| 2020-02-05 | $10.74 | $10.97 | $10.64 | $10.79 | $10.57 | 2,432,570 |
| 2020-02-04 | $10.05 | $10.75 | $10.05 | $10.67 | $10.45 | 3,612,190 |
| 2020-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.87 | 609,400 |
| 2020-01-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-30 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-29 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-27 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.08 | 0 |
| 2020-01-23 | $12.70 | $12.95 | $12.17 | $12.33 | $12.08 | 2,902,520 |
| 2020-01-22 | $12.91 | $12.93 | $12.56 | $12.78 | $12.52 | 2,182,780 |
| 2020-01-21 | $13.20 | $13.20 | $12.85 | $12.88 | $12.62 | 2,295,240 |
| 2020-01-20 | $12.91 | $13.30 | $12.80 | $13.20 | $12.93 | 3,689,420 |
| 2020-01-17 | $12.88 | $12.91 | $12.65 | $12.90 | $12.64 | 1,862,070 |
| 2020-01-16 | $12.80 | $13.05 | $12.74 | $12.83 | $12.57 | 1,916,980 |
| 2020-01-15 | $12.93 | $12.93 | $12.70 | $12.74 | $12.48 | 1,191,200 |
| 2020-01-14 | $12.90 | $12.98 | $12.79 | $12.84 | $12.58 | 1,404,780 |
| 2020-01-13 | $12.94 | $12.95 | $12.61 | $12.81 | $12.55 | 1,425,680 |
| 2020-01-10 | $12.99 | $13.00 | $12.72 | $12.81 | $12.55 | 1,421,990 |
| 2020-01-09 | $13.11 | $13.12 | $12.89 | $12.97 | $12.70 | 3,092,620 |
| 2020-01-08 | $13.01 | $13.42 | $12.88 | $13.06 | $12.79 | 5,614,360 |
| 2020-01-07 | $12.80 | $13.04 | $12.75 | $13.04 | $12.77 | 3,153,250 |
| 2020-01-06 | $12.90 | $12.95 | $12.71 | $12.82 | $12.56 | 2,496,270 |
| 2020-01-03 | $12.69 | $12.90 | $12.63 | $12.80 | $12.54 | 2,862,350 |
| 2020-01-02 | $12.66 | $12.75 | $12.60 | $12.66 | $12.40 | 2,328,460 |
| 2020-01-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.31 | 0 |
| 2019-12-31 | $12.39 | $12.64 | $12.39 | $12.57 | $12.31 | 1,526,930 |
| 2019-12-30 | $12.37 | $12.46 | $12.21 | $12.44 | $12.18 | 1,443,640 |
| 2019-12-27 | $12.61 | $12.69 | $12.44 | $12.44 | $12.18 | 1,888,970 |
| 2019-12-26 | $12.41 | $12.64 | $12.41 | $12.61 | $12.35 | 2,041,060 |
| 2019-12-25 | $12.44 | $12.48 | $12.34 | $12.39 | $12.14 | 841,900 |
| 2019-12-24 | $12.17 | $12.45 | $12.17 | $12.44 | $12.18 | 1,156,630 |
| 2019-12-23 | $12.44 | $12.49 | $12.17 | $12.20 | $11.95 | 1,381,000 |
| 2019-12-20 | $12.60 | $12.69 | $12.36 | $12.40 | $12.15 | 1,544,970 |
| 2019-12-19 | $12.46 | $12.57 | $12.44 | $12.56 | $12.30 | 1,437,000 |
| 2019-12-18 | $12.45 | $12.60 | $12.40 | $12.46 | $12.20 | 1,979,880 |
| 2019-12-17 | $12.35 | $12.55 | $12.33 | $12.45 | $12.19 | 2,408,880 |
| 2019-12-16 | $12.29 | $12.35 | $12.21 | $12.35 | $12.10 | 2,217,660 |
| 2019-12-13 | $12.00 | $12.24 | $12.00 | $12.24 | $11.99 | 1,703,430 |
| 2019-12-12 | $12.08 | $12.10 | $11.97 | $12.00 | $11.75 | 827,590 |
| 2019-12-11 | $12.13 | $12.20 | $12.00 | $12.06 | $11.81 | 1,735,770 |
| 2019-12-10 | $12.28 | $12.33 | $12.10 | $12.14 | $11.89 | 1,020,440 |
| 2019-12-09 | $12.19 | $12.34 | $12.12 | $12.27 | $12.02 | 1,416,640 |
| 2019-12-06 | $12.13 | $12.17 | $12.06 | $12.16 | $11.91 | 1,181,760 |
| 2019-12-05 | $12.07 | $12.16 | $12.02 | $12.13 | $11.88 | 1,134,180 |
| 2019-12-04 | $12.09 | $12.09 | $12.02 | $12.09 | $11.84 | 540,060 |
| 2019-12-03 | $12.03 | $12.12 | $11.96 | $12.10 | $11.85 | 773,120 |
| 2019-12-02 | $12.05 | $12.13 | $11.96 | $12.03 | $11.78 | 827,730 |
| 2019-11-29 | $12.10 | $12.19 | $11.96 | $12.03 | $11.78 | 1,406,370 |
| 2019-11-28 | $11.99 | $11.99 | $11.88 | $11.96 | $11.71 | 775,200 |
| 2019-11-27 | $11.94 | $12.00 | $11.86 | $11.95 | $11.70 | 561,800 |
| 2019-11-26 | $11.92 | $12.00 | $11.85 | $11.95 | $11.70 | 515,740 |
| 2019-11-25 | $11.87 | $11.92 | $11.75 | $11.92 | $11.68 | 668,100 |
| 2019-11-22 | $11.98 | $12.05 | $11.86 | $11.93 | $11.69 | 1,145,190 |
| 2019-11-21 | $11.94 | $12.05 | $11.79 | $11.95 | $11.70 | 665,760 |
| 2019-11-20 | $12.28 | $12.28 | $11.90 | $11.94 | $11.69 | 1,440,410 |
| 2019-11-19 | $11.82 | $11.95 | $11.74 | $11.93 | $11.69 | 808,920 |
| 2019-11-18 | $11.76 | $11.80 | $11.60 | $11.76 | $11.52 | 861,240 |
| 2019-11-15 | $11.97 | $11.97 | $11.68 | $11.70 | $11.46 | 973,250 |
| 2019-11-14 | $11.80 | $11.96 | $11.78 | $11.91 | $11.67 | 834,670 |
| 2019-11-13 | $12.01 | $12.05 | $11.82 | $11.83 | $11.59 | 1,075,460 |
| 2019-11-12 | $12.06 | $12.13 | $11.80 | $12.02 | $11.77 | 1,497,150 |
| 2019-11-11 | $12.50 | $12.50 | $11.96 | $12.06 | $11.81 | 2,052,410 |
| 2019-11-08 | $12.74 | $12.78 | $12.50 | $12.52 | $12.26 | 1,524,320 |
| 2019-11-07 | $12.58 | $12.80 | $12.58 | $12.69 | $12.43 | 1,592,370 |
| 2019-11-06 | $12.74 | $12.90 | $12.50 | $12.67 | $12.41 | 2,399,170 |
| 2019-11-05 | $12.67 | $12.81 | $12.54 | $12.60 | $12.34 | 1,541,960 |
| 2019-11-04 | $12.43 | $12.87 | $12.38 | $12.67 | $12.41 | 3,436,000 |
| 2019-11-01 | $12.18 | $12.42 | $12.13 | $12.34 | $12.09 | 1,094,340 |
| 2019-10-31 | $12.15 | $12.25 | $11.93 | $12.18 | $11.93 | 1,306,760 |
| 2019-10-30 | $12.38 | $12.40 | $12.11 | $12.12 | $11.87 | 1,654,570 |
| 2019-10-29 | $12.66 | $12.69 | $12.30 | $12.37 | $12.12 | 1,778,340 |
| 2019-10-28 | $12.40 | $12.74 | $12.38 | $12.66 | $12.40 | 2,173,460 |
| 2019-10-25 | $12.33 | $12.56 | $12.23 | $12.45 | $12.19 | 1,609,840 |
| 2019-10-24 | $12.27 | $12.38 | $12.20 | $12.32 | $12.07 | 1,012,630 |
| 2019-10-23 | $12.58 | $12.62 | $12.26 | $12.28 | $12.03 | 1,860,890 |
| 2019-10-22 | $12.45 | $12.66 | $12.34 | $12.51 | $12.25 | 1,671,660 |
| 2019-10-21 | $12.33 | $12.37 | $12.03 | $12.37 | $12.12 | 1,830,990 |
| 2019-10-18 | $12.76 | $12.76 | $12.32 | $12.33 | $12.08 | 2,600,950 |
| 2019-10-17 | $12.95 | $13.03 | $12.52 | $12.65 | $12.39 | 3,073,270 |
| 2019-10-16 | $12.96 | $13.09 | $12.81 | $12.87 | $12.61 | 2,561,290 |
| 2019-10-15 | $13.20 | $13.20 | $12.92 | $12.92 | $12.65 | 3,328,620 |
| 2019-10-14 | $13.21 | $13.33 | $12.99 | $13.30 | $13.03 | 6,651,990 |
| 2019-10-11 | $13.41 | $13.90 | $13.08 | $13.37 | $13.10 | 13,208,480 |
| 2019-10-10 | $12.08 | $13.37 | $12.08 | $13.37 | $13.10 | 8,369,590 |
| 2019-10-09 | $12.00 | $12.16 | $11.85 | $12.15 | $11.90 | 846,260 |
| 2019-10-08 | $12.21 | $12.22 | $12.07 | $12.09 | $11.84 | 669,640 |
| 2019-10-07 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 0 |
| 2019-10-04 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 0 |
| 2019-10-03 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 0 |
| 2019-10-02 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 0 |
| 2019-10-01 | $12.08 | $12.08 | $12.08 | $12.08 | $11.83 | 0 |
| 2019-09-30 | $12.26 | $12.28 | $12.08 | $12.08 | $11.83 | 987,670 |
| 2019-09-27 | $12.26 | $12.29 | $12.10 | $12.18 | $11.93 | 1,084,870 |
| 2019-09-26 | $12.36 | $12.46 | $12.01 | $12.15 | $11.90 | 1,642,480 |
| 2019-09-25 | $12.78 | $12.83 | $12.33 | $12.36 | $12.11 | 2,068,520 |
| 2019-09-24 | $12.69 | $12.89 | $12.69 | $12.75 | $12.49 | 1,525,490 |
| 2019-09-23 | $12.91 | $12.94 | $12.55 | $12.69 | $12.43 | 1,879,230 |
| 2019-09-20 | $13.13 | $13.17 | $12.94 | $12.98 | $12.71 | 1,719,460 |
| 2019-09-19 | $13.02 | $13.17 | $12.86 | $13.16 | $12.89 | 2,228,180 |
| 2019-09-18 | $12.93 | $13.05 | $12.82 | $12.88 | $12.62 | 1,636,790 |
| 2019-09-17 | $13.37 | $13.40 | $12.78 | $12.89 | $12.63 | 3,631,900 |
| 2019-09-16 | $13.24 | $13.45 | $13.24 | $13.36 | $13.09 | 2,985,680 |
| 2019-09-13 | $13.24 | $13.24 | $13.24 | $13.24 | $12.97 | 0 |
| 2019-09-12 | $13.23 | $13.31 | $13.16 | $13.24 | $12.97 | 1,973,380 |
| 2019-09-11 | $13.15 | $13.43 | $13.10 | $13.25 | $12.98 | 3,582,870 |
| 2019-09-10 | $13.15 | $13.45 | $13.08 | $13.22 | $12.95 | 3,326,490 |
| 2019-09-09 | $13.20 | $13.20 | $13.00 | $13.14 | $12.87 | 3,301,540 |
| 2019-09-06 | $12.98 | $13.06 | $12.80 | $13.03 | $12.76 | 3,097,560 |
| 2019-09-05 | $12.91 | $13.11 | $12.89 | $12.91 | $12.64 | 4,735,480 |
| 2019-09-04 | $12.88 | $12.97 | $12.74 | $12.88 | $12.62 | 2,986,340 |
| 2019-09-03 | $12.99 | $12.99 | $12.76 | $12.86 | $12.60 | 4,158,580 |
| 2019-09-02 | $12.39 | $12.95 | $12.30 | $12.93 | $12.66 | 6,672,530 |
| 2019-08-30 | $12.25 | $12.47 | $12.19 | $12.28 | $12.03 | 4,486,090 |
| 2019-08-29 | $12.40 | $12.57 | $12.39 | $12.45 | $12.19 | 1,949,480 |
| 2019-08-28 | $12.38 | $12.53 | $12.29 | $12.40 | $12.15 | 2,650,950 |
| 2019-08-27 | $12.15 | $12.37 | $12.15 | $12.33 | $12.08 | 1,570,060 |
| 2019-08-26 | $12.03 | $12.17 | $11.97 | $12.11 | $11.86 | 1,213,340 |
| 2019-08-23 | $12.37 | $12.46 | $12.21 | $12.23 | $11.98 | 1,407,730 |
| 2019-08-22 | $12.34 | $12.50 | $12.15 | $12.46 | $12.20 | 3,056,830 |
| 2019-08-21 | $12.21 | $12.32 | $12.07 | $12.25 | $12.00 | 1,910,180 |
| 2019-08-20 | $12.35 | $12.45 | $12.19 | $12.26 | $12.01 | 2,738,450 |
| 2019-08-19 | $12.01 | $12.35 | $12.01 | $12.34 | $12.09 | 2,070,050 |
| 2019-08-16 | $11.83 | $11.99 | $11.75 | $11.97 | $11.72 | 1,281,150 |
| 2019-08-15 | $11.60 | $11.89 | $11.32 | $11.83 | $11.59 | 1,433,890 |
| 2019-08-14 | $11.90 | $12.01 | $11.80 | $11.83 | $11.59 | 1,147,690 |
| 2019-08-13 | $11.71 | $11.79 | $11.62 | $11.79 | $11.55 | 1,242,040 |
| 2019-08-12 | $11.80 | $11.81 | $11.61 | $11.80 | $11.56 | 1,270,690 |
| 2019-08-09 | $11.98 | $11.98 | $11.66 | $11.68 | $11.44 | 1,079,520 |
| 2019-08-08 | $11.84 | $11.99 | $11.70 | $11.87 | $11.63 | 1,465,560 |
| 2019-08-07 | $11.90 | $12.09 | $11.65 | $11.74 | $11.50 | 1,582,780 |
| 2019-08-06 | $12.08 | $12.09 | $11.60 | $11.84 | $11.60 | 2,336,510 |
| 2019-08-05 | $12.57 | $12.68 | $12.24 | $12.27 | $12.02 | 2,081,160 |
| 2019-08-02 | $12.65 | $12.71 | $12.45 | $12.57 | $12.31 | 1,923,300 |
| 2019-08-01 | $12.98 | $13.09 | $12.80 | $12.84 | $12.58 | 1,065,000 |
| 2019-07-31 | $13.08 | $13.08 | $12.91 | $13.02 | $12.75 | 1,013,390 |
| 2019-07-30 | $13.23 | $13.23 | $13.06 | $13.09 | $12.82 | 1,012,580 |
| 2019-07-29 | $13.10 | $13.25 | $13.05 | $13.15 | $12.88 | 1,089,130 |
| 2019-07-26 | $12.96 | $13.12 | $12.91 | $13.05 | $12.78 | 1,286,680 |
| 2019-07-25 | $13.01 | $13.06 | $12.84 | $12.98 | $12.71 | 1,420,430 |
| 2019-07-24 | $12.76 | $13.10 | $12.76 | $12.99 | $12.72 | 1,974,840 |
| 2019-07-23 | $12.53 | $12.73 | $12.53 | $12.72 | $12.46 | 1,284,900 |
| 2019-07-22 | $13.05 | $13.12 | $12.46 | $12.50 | $12.24 | 2,352,750 |
| 2019-07-19 | $12.99 | $13.22 | $12.99 | $13.06 | $12.79 | 1,855,410 |
| 2019-07-18 | $13.46 | $13.48 | $13.00 | $13.04 | $12.77 | 3,667,140 |
| 2019-07-17 | $13.63 | $13.78 | $13.46 | $13.50 | $13.22 | 3,037,180 |
| 2019-07-16 | $13.86 | $13.92 | $13.58 | $13.63 | $13.35 | 3,230,740 |
| 2019-07-15 | $13.60 | $13.90 | $13.48 | $13.89 | $13.60 | 3,898,810 |
| 2019-07-12 | $13.85 | $13.85 | $13.51 | $13.57 | $13.29 | 3,098,200 |
| 2019-07-11 | $13.85 | $14.20 | $13.63 | $13.73 | $13.45 | 4,267,050 |
| 2019-07-10 | $13.90 | $14.33 | $13.69 | $13.83 | $13.55 | 6,104,640 |
| 2019-07-09 | $13.70 | $13.97 | $13.60 | $13.96 | $13.67 | 5,006,870 |
| 2019-07-08 | $14.11 | $14.11 | $13.41 | $13.79 | $13.51 | 7,314,530 |
| 2019-07-05 | $14.64 | $14.83 | $14.17 | $14.19 | $13.90 | 11,023,130 |
| 2019-07-04 | $13.80 | $15.48 | $13.70 | $15.00 | $14.69 | 19,633,130 |
| 2019-07-03 | $13.97 | $15.30 | $13.46 | $14.13 | $13.84 | 15,134,130 |
| 2019-07-02 | $12.81 | $13.97 | $12.73 | $13.97 | $13.68 | 8,648,170 |
| 2019-07-01 | $12.63 | $12.72 | $12.58 | $12.70 | $12.44 | 1,531,920 |
| 2019-06-28 | $12.64 | $12.67 | $12.40 | $12.45 | $12.19 | 1,374,550 |
| 2019-06-27 | $12.60 | $12.73 | $12.52 | $12.64 | $12.38 | 1,505,930 |
| 2019-06-26 | $12.59 | $12.67 | $12.43 | $12.58 | $12.32 | 1,676,810 |
| 2019-06-25 | $12.90 | $12.90 | $12.50 | $12.61 | $12.35 | 2,818,210 |
| 2019-06-24 | $13.00 | $13.10 | $12.73 | $12.90 | $12.64 | 2,200,040 |
| 2019-06-21 | $12.73 | $12.92 | $12.73 | $12.89 | $12.63 | 2,473,460 |
| 2019-06-20 | $12.45 | $12.76 | $12.40 | $12.73 | $12.47 | 2,186,720 |
| 2019-06-19 | $12.55 | $12.75 | $12.40 | $12.50 | $12.24 | 1,611,090 |
| 2019-06-18 | $12.49 | $12.49 | $12.25 | $12.35 | $12.10 | 807,320 |
| 2019-06-17 | $12.46 | $12.60 | $12.27 | $12.45 | $12.19 | 1,083,650 |
| 2019-06-14 | $12.67 | $12.82 | $12.38 | $12.51 | $12.25 | 2,280,470 |
| 2019-06-13 | $12.45 | $12.74 | $12.30 | $12.63 | $12.37 | 1,740,320 |
| 2019-06-12 | $16.05 | $16.30 | $15.95 | $16.16 | $12.17 | 1,637,820 |
| 2019-06-11 | $15.38 | $16.04 | $15.26 | $16.04 | $12.08 | 1,759,340 |
| 2019-06-10 | $15.23 | $15.40 | $15.17 | $15.35 | $11.56 | 735,660 |
| 2019-06-07 | $15.22 | $15.22 | $15.22 | $15.22 | $11.47 | 0 |
| 2019-06-06 | $15.60 | $15.60 | $15.04 | $15.22 | $11.47 | 1,404,490 |
| 2019-06-05 | $15.65 | $15.69 | $15.35 | $15.50 | $11.68 | 1,389,980 |
| 2019-06-04 | $16.16 | $16.16 | $15.38 | $15.52 | $11.69 | 2,245,100 |
| 2019-06-03 | $16.55 | $16.67 | $16.10 | $16.15 | $12.17 | 1,747,600 |
| 2019-05-31 | $16.40 | $16.59 | $16.34 | $16.55 | $12.47 | 1,788,310 |
| 2019-05-30 | $16.58 | $16.59 | $16.32 | $16.49 | $12.42 | 1,222,000 |
| 2019-05-29 | $16.50 | $16.77 | $16.48 | $16.60 | $12.51 | 1,215,040 |
| 2019-05-28 | $16.78 | $16.84 | $16.55 | $16.60 | $12.51 | 1,550,610 |
| 2019-05-27 | $16.36 | $16.77 | $16.21 | $16.76 | $12.63 | 1,156,000 |
| 2019-05-24 | $16.41 | $16.54 | $16.20 | $16.36 | $12.33 | 860,300 |
| 2019-05-23 | $16.56 | $16.76 | $16.32 | $16.41 | $12.36 | 911,980 |
| 2019-05-22 | $16.80 | $16.87 | $16.45 | $16.66 | $12.55 | 822,280 |
| 2019-05-21 | $16.58 | $16.90 | $16.45 | $16.78 | $12.64 | 1,106,910 |
| 2019-05-20 | $16.43 | $16.55 | $16.12 | $16.53 | $12.45 | 1,253,560 |
| 2019-05-17 | $17.19 | $17.35 | $16.23 | $16.42 | $12.37 | 2,077,500 |
| 2019-05-16 | $16.85 | $17.46 | $16.84 | $17.17 | $12.94 | 1,570,010 |
| 2019-05-15 | $16.76 | $16.88 | $16.69 | $16.85 | $12.69 | 1,156,090 |
| 2019-05-14 | $16.59 | $16.90 | $16.43 | $16.68 | $12.57 | 1,219,490 |
| 2019-05-13 | $16.52 | $16.87 | $16.51 | $16.61 | $12.51 | 1,419,720 |
| 2019-05-10 | $16.30 | $16.89 | $16.12 | $16.85 | $12.69 | 1,944,570 |
| 2019-05-09 | $16.49 | $16.56 | $16.18 | $16.29 | $12.27 | 978,380 |
| 2019-05-08 | $16.10 | $16.73 | $16.04 | $16.38 | $12.34 | 1,398,260 |
| 2019-05-07 | $16.15 | $16.58 | $16.10 | $16.44 | $12.39 | 1,604,610 |
| 2019-05-06 | $17.01 | $17.38 | $16.10 | $16.12 | $12.14 | 3,376,030 |
| 2019-05-03 | $17.83 | $17.83 | $17.83 | $17.83 | $13.43 | 0 |
| 2019-05-02 | $17.83 | $17.83 | $17.83 | $17.83 | $13.43 | 0 |
| 2019-05-01 | $17.83 | $17.83 | $17.83 | $17.83 | $13.43 | 0 |
| 2019-04-30 | $17.35 | $18.29 | $17.35 | $17.83 | $13.43 | 2,376,210 |
| 2019-04-29 | $19.56 | $19.59 | $17.84 | $17.84 | $13.44 | 4,749,330 |
| 2019-04-26 | $19.75 | $20.51 | $19.75 | $19.82 | $14.93 | 2,263,300 |
| 2019-04-25 | $20.23 | $20.78 | $19.81 | $19.87 | $14.97 | 3,106,110 |
| 2019-04-24 | $20.38 | $20.47 | $19.65 | $20.22 | $15.23 | 2,477,490 |
| 2019-04-23 | $20.73 | $20.95 | $20.15 | $20.22 | $15.23 | 3,250,500 |
| 2019-04-22 | $21.17 | $21.28 | $20.72 | $20.78 | $15.66 | 2,348,410 |
| 2019-04-19 | $20.96 | $21.28 | $20.40 | $21.08 | $15.88 | 3,872,730 |
| 2019-04-18 | $21.76 | $21.77 | $20.90 | $21.10 | $15.90 | 5,289,770 |
| 2019-04-17 | $20.33 | $21.95 | $20.33 | $21.76 | $16.39 | 7,720,890 |
| 2019-04-16 | $19.85 | $20.49 | $19.48 | $20.49 | $15.44 | 4,276,900 |
| 2019-04-15 | $20.35 | $20.58 | $19.51 | $19.55 | $14.73 | 3,512,430 |
| 2019-04-12 | $19.75 | $20.68 | $19.71 | $20.00 | $15.07 | 6,061,110 |
| 2019-04-11 | $18.98 | $20.74 | $18.98 | $20.20 | $15.22 | 12,625,580 |
| 2019-04-10 | $19.10 | $19.12 | $18.72 | $18.85 | $14.20 | 1,893,800 |
| 2019-04-09 | $19.35 | $19.38 | $18.86 | $19.10 | $14.39 | 2,126,900 |
| 2019-04-08 | $19.20 | $20.47 | $19.16 | $19.39 | $14.61 | 4,211,040 |
| 2019-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $14.50 | 0 |
| 2019-04-04 | $19.09 | $19.27 | $18.78 | $19.25 | $14.50 | 3,289,340 |
| 2019-04-03 | $18.85 | $19.15 | $18.68 | $19.07 | $14.37 | 2,163,950 |
| 2019-04-02 | $18.95 | $19.35 | $18.70 | $18.82 | $14.18 | 4,020,050 |
| 2019-04-01 | $18.75 | $19.10 | $18.52 | $18.82 | $14.18 | 3,817,930 |
| 2019-03-29 | $17.67 | $18.29 | $17.61 | $18.29 | $13.78 | 2,152,870 |
| 2019-03-28 | $17.55 | $17.99 | $17.46 | $17.54 | $13.21 | 1,499,560 |
| 2019-03-27 | $17.90 | $18.08 | $17.28 | $17.69 | $13.33 | 1,930,380 |
| 2019-03-26 | $18.50 | $18.69 | $17.81 | $17.85 | $13.45 | 4,047,270 |
| 2019-03-25 | $17.66 | $19.30 | $17.61 | $18.64 | $14.04 | 7,457,550 |
| 2019-03-22 | $17.79 | $18.35 | $17.70 | $17.98 | $13.55 | 3,262,110 |
| 2019-03-21 | $17.77 | $18.10 | $17.45 | $17.79 | $13.40 | 4,293,900 |
| 2019-03-20 | $17.08 | $18.45 | $16.70 | $17.96 | $13.53 | 4,329,930 |
| 2019-03-19 | $17.00 | $17.37 | $16.95 | $17.08 | $12.87 | 1,985,680 |
| 2019-03-18 | $16.67 | $16.96 | $16.61 | $16.95 | $12.77 | 1,649,350 |
| 2019-03-15 | $16.57 | $16.77 | $16.54 | $16.67 | $12.56 | 1,553,120 |
| 2019-03-14 | $16.95 | $17.14 | $16.30 | $16.54 | $12.46 | 2,288,300 |
| 2019-03-13 | $17.38 | $17.49 | $16.85 | $16.97 | $12.78 | 2,882,100 |
| 2019-03-12 | $17.20 | $17.67 | $17.20 | $17.52 | $13.20 | 3,705,370 |
| 2019-03-11 | $16.58 | $17.13 | $16.58 | $17.13 | $12.91 | 1,919,820 |
| 2019-03-08 | $17.03 | $17.25 | $16.49 | $16.50 | $12.43 | 2,898,900 |
| 2019-03-07 | $17.30 | $17.49 | $17.06 | $17.30 | $13.03 | 3,195,830 |
| 2019-03-06 | $17.12 | $17.21 | $16.83 | $17.02 | $12.82 | 2,674,700 |
| 2019-03-05 | $16.46 | $17.33 | $16.46 | $17.11 | $12.89 | 3,368,340 |
| 2019-03-04 | $16.34 | $16.72 | $16.34 | $16.45 | $12.39 | 2,801,530 |
| 2019-03-01 | $16.48 | $16.50 | $16.10 | $16.32 | $12.30 | 1,541,870 |
| 2019-02-28 | $16.42 | $16.65 | $16.11 | $16.38 | $12.34 | 1,835,100 |
| 2019-02-27 | $16.09 | $16.83 | $16.01 | $16.38 | $12.34 | 3,945,970 |
| 2019-02-26 | $16.49 | $16.64 | $16.10 | $16.16 | $12.17 | 3,995,840 |
| 2019-02-25 | $15.78 | $16.25 | $15.60 | $16.10 | $12.13 | 3,157,190 |
| 2019-02-22 | $15.28 | $15.63 | $15.06 | $15.50 | $11.68 | 1,682,390 |
| 2019-02-21 | $15.35 | $15.78 | $15.14 | $15.16 | $11.42 | 2,462,150 |
| 2019-02-20 | $15.30 | $15.41 | $15.12 | $15.29 | $11.52 | 1,190,300 |
| 2019-02-19 | $15.20 | $15.31 | $15.02 | $15.31 | $11.53 | 1,570,450 |
| 2019-02-18 | $14.83 | $15.24 | $14.83 | $15.23 | $11.47 | 1,756,520 |
| 2019-02-15 | $14.75 | $14.97 | $14.75 | $14.82 | $11.17 | 994,890 |
| 2019-02-14 | $14.88 | $14.97 | $14.76 | $14.87 | $11.20 | 1,249,670 |
| 2019-02-13 | $14.60 | $14.90 | $14.60 | $14.90 | $11.23 | 1,357,800 |
| 2019-02-12 | $14.51 | $14.66 | $14.43 | $14.64 | $11.03 | 982,450 |
| 2019-02-11 | $14.27 | $14.55 | $14.22 | $14.50 | $10.92 | 994,300 |
| 2019-02-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.75 | 0 |
| 2019-02-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.75 | 0 |
| 2019-02-06 | $14.27 | $14.27 | $14.27 | $14.27 | $10.75 | 0 |
| 2019-02-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.75 | 0 |
| 2019-02-04 | $14.27 | $14.27 | $14.27 | $14.27 | $10.75 | 0 |
| 2019-02-01 | $13.95 | $14.29 | $13.95 | $14.27 | $10.75 | 649,800 |
| 2019-01-31 | $14.16 | $14.22 | $13.91 | $13.99 | $10.54 | 907,300 |
| 2019-01-30 | $14.24 | $14.37 | $14.06 | $14.21 | $10.71 | 657,800 |
| 2019-01-29 | $14.48 | $14.48 | $14.02 | $14.27 | $10.75 | 852,900 |
| 2019-01-28 | $14.54 | $14.69 | $14.38 | $14.41 | $10.86 | 693,140 |
| 2019-01-25 | $14.84 | $14.90 | $14.48 | $14.48 | $10.91 | 909,600 |
| 2019-01-24 | $14.63 | $14.80 | $14.53 | $14.78 | $11.14 | 743,690 |
| 2019-01-23 | $14.81 | $14.90 | $14.52 | $14.63 | $11.02 | 778,000 |
| 2019-01-22 | $15.00 | $15.07 | $14.81 | $14.87 | $11.20 | 730,900 |
| 2019-01-21 | $15.03 | $15.22 | $15.03 | $15.06 | $11.35 | 757,400 |
| 2019-01-18 | $14.86 | $15.03 | $14.83 | $15.01 | $11.31 | 764,740 |
| 2019-01-17 | $15.01 | $15.06 | $14.83 | $14.86 | $11.20 | 613,100 |
| 2019-01-16 | $15.17 | $15.28 | $14.98 | $15.01 | $11.31 | 692,900 |
| 2019-01-15 | $14.91 | $15.17 | $14.91 | $15.15 | $11.41 | 737,830 |
| 2019-01-14 | $15.22 | $15.40 | $14.92 | $14.99 | $11.29 | 761,700 |
| 2019-01-11 | $15.01 | $15.22 | $14.97 | $15.16 | $11.42 | 984,830 |
| 2019-01-10 | $15.12 | $15.20 | $14.93 | $15.01 | $11.31 | 984,820 |
| 2019-01-09 | $15.28 | $15.39 | $15.06 | $15.12 | $11.39 | 1,404,500 |
| 2019-01-08 | $15.78 | $15.78 | $15.24 | $15.26 | $11.50 | 1,565,060 |
| 2019-01-07 | $15.35 | $15.93 | $15.30 | $15.89 | $11.97 | 2,286,280 |
| 2019-01-04 | $14.92 | $15.48 | $14.75 | $15.38 | $11.59 | 1,674,560 |
| 2019-01-03 | $14.60 | $15.36 | $14.50 | $14.99 | $11.29 | 1,287,660 |
| 2019-01-02 | $14.34 | $14.94 | $14.34 | $14.62 | $11.01 | 798,300 |
| 2019-01-01 | $14.33 | $14.33 | $14.33 | $14.33 | $10.80 | 0 |
| 2018-12-31 | $14.33 | $14.33 | $14.33 | $14.33 | $10.80 | 0 |
| 2018-12-28 | $14.35 | $14.49 | $14.27 | $14.33 | $10.80 | 338,100 |
| 2018-12-27 | $14.65 | $14.65 | $14.20 | $14.22 | $10.71 | 357,300 |
| 2018-12-26 | $14.43 | $14.44 | $14.26 | $14.31 | $10.78 | 294,600 |
| 2018-12-25 | $14.32 | $14.44 | $14.06 | $14.23 | $10.72 | 440,100 |
| 2018-12-24 | $14.04 | $14.46 | $13.95 | $14.44 | $10.88 | 555,400 |
| 2018-12-21 | $14.21 | $14.26 | $14.05 | $14.08 | $10.61 | 460,800 |
| 2018-12-20 | $14.36 | $14.40 | $14.22 | $14.29 | $10.77 | 292,000 |
| 2018-12-19 | $14.54 | $14.59 | $14.25 | $14.35 | $10.81 | 252,900 |
| 2018-12-18 | $14.31 | $14.49 | $14.21 | $14.42 | $10.86 | 391,900 |
| 2018-12-17 | $14.20 | $14.50 | $14.20 | $14.38 | $10.83 | 442,300 |
| 2018-12-14 | $15.03 | $15.11 | $14.50 | $14.50 | $10.92 | 695,900 |
| 2018-12-13 | $14.94 | $15.16 | $14.92 | $15.12 | $11.39 | 706,290 |
| 2018-12-12 | $14.88 | $14.99 | $14.87 | $14.91 | $11.23 | 411,000 |
| 2018-12-11 | $14.94 | $14.94 | $14.82 | $14.87 | $11.20 | 396,720 |
| 2018-12-10 | $14.95 | $15.03 | $14.90 | $14.94 | $11.26 | 465,200 |
| 2018-12-07 | $14.88 | $15.20 | $14.75 | $14.91 | $11.23 | 443,900 |
| 2018-12-06 | $15.09 | $15.12 | $14.85 | $14.85 | $11.19 | 633,500 |
| 2018-12-05 | $15.00 | $15.10 | $14.82 | $15.10 | $11.38 | 873,430 |
| 2018-12-04 | $15.30 | $15.30 | $15.08 | $15.23 | $11.47 | 809,240 |
| 2018-12-03 | $15.02 | $15.29 | $14.97 | $15.25 | $11.49 | 1,525,930 |
| 2018-11-30 | $14.95 | $14.95 | $14.61 | $14.81 | $11.16 | 703,500 |
| 2018-11-29 | $15.30 | $15.30 | $14.88 | $14.95 | $11.26 | 1,212,600 |
| 2018-11-28 | $15.06 | $15.26 | $14.81 | $15.22 | $11.47 | 1,399,040 |
| 2018-11-27 | $14.90 | $15.10 | $14.73 | $15.05 | $11.34 | 1,331,380 |
| 2018-11-26 | $14.79 | $15.06 | $14.54 | $14.69 | $11.07 | 1,018,170 |
| 2018-11-23 | $15.35 | $15.43 | $14.80 | $14.80 | $11.15 | 1,680,590 |
| 2018-11-22 | $15.95 | $15.95 | $15.19 | $15.46 | $11.65 | 2,846,390 |
| 2018-11-21 | $15.53 | $15.78 | $15.30 | $15.78 | $11.89 | 1,804,490 |
| 2018-11-20 | $16.77 | $17.01 | $15.65 | $15.90 | $11.98 | 5,420,970 |
| 2018-11-19 | $15.13 | $16.72 | $14.96 | $16.72 | $12.60 | 6,610,660 |
| 2018-11-16 | $14.82 | $15.20 | $14.82 | $15.20 | $11.45 | 1,401,400 |
| 2018-11-15 | $14.57 | $14.83 | $14.40 | $14.83 | $11.17 | 980,450 |
| 2018-11-14 | $14.63 | $14.69 | $14.44 | $14.50 | $10.92 | 767,550 |
| 2018-11-13 | $14.34 | $14.72 | $14.32 | $14.59 | $10.99 | 829,300 |
| 2018-11-12 | $14.14 | $14.47 | $14.13 | $14.47 | $10.90 | 458,880 |
| 2018-11-09 | $14.27 | $14.30 | $14.05 | $14.14 | $10.65 | 329,300 |
| 2018-11-08 | $14.25 | $14.39 | $14.25 | $14.26 | $10.74 | 383,130 |
| 2018-11-07 | $14.37 | $14.45 | $14.23 | $14.27 | $10.75 | 542,650 |
| 2018-11-06 | $14.30 | $14.40 | $14.23 | $14.39 | $10.84 | 458,580 |
| 2018-11-05 | $14.43 | $14.63 | $14.38 | $14.44 | $10.88 | 693,900 |
| 2018-11-02 | $14.32 | $14.47 | $14.26 | $14.43 | $10.87 | 663,950 |
| 2018-11-01 | $14.33 | $14.46 | $14.22 | $14.22 | $10.71 | 564,800 |
| 2018-10-31 | $14.15 | $14.35 | $14.04 | $14.28 | $10.76 | 498,300 |
| 2018-10-30 | $13.89 | $14.24 | $13.80 | $14.06 | $10.59 | 381,000 |
| 2018-10-29 | $13.86 | $14.13 | $13.83 | $13.90 | $10.47 | 230,070 |
| 2018-10-26 | $13.90 | $14.38 | $13.89 | $14.06 | $10.59 | 390,300 |
| 2018-10-25 | $13.80 | $13.94 | $13.68 | $13.86 | $10.44 | 341,700 |
| 2018-10-24 | $14.02 | $14.19 | $13.95 | $14.03 | $10.57 | 334,500 |
| 2018-10-23 | $14.24 | $14.41 | $13.99 | $14.01 | $10.55 | 525,200 |
| 2018-10-22 | $13.90 | $14.47 | $13.75 | $14.30 | $10.77 | 892,700 |
| 2018-10-19 | $13.29 | $13.87 | $13.29 | $13.75 | $10.36 | 490,100 |
| 2018-10-18 | $13.66 | $13.73 | $13.42 | $13.55 | $10.21 | 467,000 |
| 2018-10-17 | $13.50 | $13.95 | $13.50 | $13.72 | $10.34 | 582,500 |
| 2018-10-16 | $13.50 | $13.75 | $13.29 | $13.40 | $10.10 | 555,800 |
| 2018-10-15 | $13.50 | $13.78 | $13.28 | $13.40 | $10.10 | 543,400 |
| 2018-10-12 | $13.60 | $13.61 | $12.90 | $13.43 | $10.12 | 1,020,370 |
| 2018-10-11 | $14.50 | $14.50 | $13.50 | $13.54 | $10.20 | 1,390,200 |
| 2018-10-10 | $14.88 | $14.98 | $14.75 | $14.76 | $11.12 | 446,200 |
| 2018-10-09 | $15.08 | $15.25 | $14.72 | $14.81 | $11.16 | 616,050 |
| 2018-10-08 | $15.60 | $15.60 | $15.00 | $15.05 | $11.34 | 554,570 |
| 2018-10-05 | $15.70 | $15.70 | $15.70 | $15.70 | $11.83 | 0 |
| 2018-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $11.83 | 0 |
| 2018-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $11.83 | 0 |
| 2018-10-02 | $15.70 | $15.70 | $15.70 | $15.70 | $11.83 | 0 |
| 2018-10-01 | $15.70 | $15.70 | $15.70 | $15.70 | $11.83 | 0 |
| 2018-09-28 | $15.66 | $15.83 | $15.57 | $15.70 | $11.83 | 482,710 |
| 2018-09-27 | $15.84 | $15.92 | $15.68 | $15.68 | $11.81 | 418,600 |
| 2018-09-26 | $16.02 | $16.03 | $15.81 | $15.84 | $11.93 | 706,000 |
| 2018-09-25 | $15.74 | $16.06 | $15.67 | $15.94 | $12.01 | 812,440 |
| 2018-09-24 | $15.82 | $15.82 | $15.82 | $15.82 | $11.92 | 0 |
| 2018-09-21 | $15.68 | $15.83 | $15.56 | $15.82 | $11.92 | 953,800 |
| 2018-09-20 | $15.81 | $16.05 | $15.56 | $15.78 | $11.89 | 855,470 |
| 2018-09-19 | $16.00 | $16.04 | $15.77 | $15.94 | $12.01 | 809,600 |
| 2018-09-18 | $15.93 | $16.07 | $15.69 | $15.97 | $12.03 | 809,800 |
| 2018-09-17 | $15.99 | $16.15 | $15.71 | $16.07 | $12.11 | 650,600 |
| 2018-09-14 | $16.28 | $16.30 | $15.81 | $15.90 | $11.98 | 1,136,800 |
| 2018-09-13 | $15.97 | $16.41 | $15.75 | $16.28 | $12.27 | 1,640,560 |
| 2018-09-12 | $15.80 | $16.15 | $15.61 | $15.95 | $12.02 | 1,377,270 |
| 2018-09-11 | $15.38 | $15.77 | $15.27 | $15.72 | $11.84 | 944,840 |
| 2018-09-10 | $15.68 | $15.90 | $15.32 | $15.38 | $11.59 | 854,560 |
| 2018-09-07 | $15.46 | $16.50 | $15.45 | $15.84 | $11.93 | 1,794,730 |
| 2018-09-06 | $15.35 | $15.70 | $15.23 | $15.62 | $11.77 | 1,088,360 |
| 2018-09-05 | $15.50 | $15.58 | $15.20 | $15.35 | $11.56 | 1,273,880 |
| 2018-09-04 | $14.82 | $15.92 | $14.71 | $15.60 | $11.75 | 1,927,490 |
| 2018-09-03 | $14.70 | $14.86 | $14.45 | $14.83 | $11.17 | 420,060 |
| 2018-08-31 | $14.87 | $15.10 | $14.63 | $14.75 | $11.11 | 272,500 |
| 2018-08-30 | $14.92 | $15.34 | $14.70 | $14.78 | $11.14 | 357,500 |
| 2018-08-29 | $15.02 | $15.11 | $14.90 | $14.92 | $11.24 | 457,670 |
| 2018-08-28 | $15.26 | $15.51 | $14.99 | $15.08 | $11.36 | 515,470 |
| 2018-08-27 | $14.95 | $15.21 | $14.88 | $15.20 | $11.45 | 619,580 |
| 2018-08-24 | $14.80 | $15.16 | $14.73 | $14.95 | $11.26 | 493,930 |
| 2018-08-23 | $14.69 | $14.87 | $14.65 | $14.83 | $11.17 | 305,730 |
| 2018-08-22 | $14.70 | $14.97 | $14.70 | $14.71 | $11.08 | 360,410 |
| 2018-08-21 | $14.65 | $14.96 | $14.62 | $14.89 | $11.22 | 298,370 |
| 2018-08-20 | $14.48 | $14.78 | $14.40 | $14.74 | $11.10 | 269,500 |
| 2018-08-17 | $14.71 | $14.85 | $14.41 | $14.50 | $10.92 | 322,840 |
| 2018-08-16 | $14.93 | $15.00 | $14.65 | $14.71 | $11.08 | 394,100 |
| 2018-08-15 | $14.98 | $15.28 | $14.89 | $14.93 | $11.25 | 326,100 |
| 2018-08-14 | $15.01 | $15.27 | $15.00 | $15.20 | $11.45 | 287,970 |
| 2018-08-13 | $15.05 | $15.20 | $14.79 | $15.18 | $11.44 | 528,770 |
| 2018-08-10 | $14.97 | $15.30 | $14.97 | $15.21 | $11.46 | 332,700 |
| 2018-08-09 | $15.00 | $15.22 | $14.71 | $15.15 | $11.41 | 505,600 |
| 2018-08-08 | $14.99 | $15.15 | $14.67 | $14.83 | $11.17 | 286,510 |
| 2018-08-07 | $14.55 | $14.89 | $14.46 | $14.85 | $11.19 | 262,510 |
| 2018-08-06 | $14.90 | $14.90 | $14.45 | $14.55 | $10.96 | 463,100 |
| 2018-08-03 | $14.90 | $14.99 | $14.60 | $14.74 | $11.10 | 294,310 |
| 2018-08-02 | $15.12 | $15.30 | $14.47 | $14.85 | $11.19 | 660,200 |
| 2018-08-01 | $15.59 | $15.71 | $15.25 | $15.27 | $11.50 | 368,170 |
| 2018-07-31 | $15.62 | $15.63 | $15.36 | $15.53 | $11.70 | 239,800 |
| 2018-07-30 | $15.52 | $15.76 | $15.36 | $15.40 | $11.60 | 416,770 |
| 2018-07-27 | $15.65 | $15.79 | $15.64 | $15.67 | $11.81 | 246,780 |
| 2018-07-26 | $15.80 | $15.80 | $15.61 | $15.72 | $11.84 | 473,690 |
| 2018-07-25 | $15.85 | $15.87 | $15.64 | $15.71 | $11.84 | 561,400 |
| 2018-07-24 | $15.55 | $15.96 | $15.55 | $15.88 | $11.96 | 887,070 |
| 2018-07-23 | $15.26 | $15.71 | $15.26 | $15.62 | $11.77 | 784,380 |
| 2018-07-20 | $15.04 | $15.33 | $14.91 | $15.28 | $11.51 | 406,500 |
| 2018-07-19 | $15.23 | $15.25 | $14.96 | $15.04 | $11.33 | 304,600 |
| 2018-07-18 | $15.30 | $15.37 | $15.01 | $15.17 | $11.43 | 431,580 |
| 2018-07-17 | $15.24 | $15.28 | $15.06 | $15.25 | $11.49 | 251,280 |
| 2018-07-16 | $15.24 | $15.35 | $15.04 | $15.27 | $11.50 | 405,160 |
| 2018-07-13 | $15.30 | $15.37 | $15.11 | $15.24 | $11.48 | 272,300 |
| 2018-07-12 | $15.00 | $15.38 | $15.00 | $15.32 | $11.54 | 656,050 |
| 2018-07-11 | $15.45 | $15.45 | $14.78 | $15.00 | $11.30 | 640,300 |
| 2018-07-10 | $15.30 | $15.59 | $15.13 | $15.45 | $11.64 | 809,400 |
| 2018-07-09 | $14.67 | $15.15 | $14.67 | $15.12 | $11.39 | 507,800 |
| 2018-07-06 | $14.63 | $14.88 | $14.30 | $14.67 | $11.05 | 574,300 |
| 2018-07-05 | $15.13 | $15.14 | $14.52 | $14.63 | $11.02 | 448,500 |
| 2018-07-04 | $15.21 | $15.30 | $14.92 | $15.08 | $11.36 | 660,500 |
| 2018-07-03 | $14.76 | $15.23 | $14.57 | $15.21 | $11.46 | 927,560 |
| 2018-07-02 | $14.98 | $15.08 | $14.56 | $14.66 | $11.04 | 505,500 |
| 2018-06-29 | $14.82 | $14.98 | $14.63 | $14.98 | $11.29 | 483,940 |
| 2018-06-28 | $14.75 | $14.89 | $14.55 | $14.55 | $10.96 | 350,200 |
| 2018-06-27 | $14.82 | $14.95 | $14.65 | $14.68 | $11.06 | 381,070 |
| 2018-06-26 | $14.31 | $14.95 | $14.24 | $14.80 | $11.15 | 440,800 |
| 2018-06-25 | $14.77 | $14.77 | $14.58 | $14.68 | $11.06 | 362,100 |
| 2018-06-22 | $14.09 | $14.70 | $14.08 | $14.55 | $10.96 | 369,600 |
| 2018-06-21 | $14.78 | $14.80 | $14.29 | $14.34 | $10.80 | 454,140 |
| 2018-06-20 | $14.37 | $14.80 | $14.37 | $14.70 | $11.07 | 494,800 |
| 2018-06-19 | $15.46 | $15.76 | $14.20 | $14.37 | $10.83 | 841,320 |
| 2018-06-18 | $15.76 | $15.76 | $15.76 | $15.76 | $11.87 | 0 |
| 2018-06-15 | $16.05 | $16.05 | $15.59 | $15.76 | $11.87 | 485,300 |
| 2018-06-14 | $16.15 | $16.28 | $16.03 | $16.06 | $11.99 | 467,000 |
| 2018-06-13 | $16.55 | $16.55 | $16.11 | $16.12 | $12.04 | 592,430 |
| 2018-06-12 | $16.42 | $16.56 | $16.30 | $16.55 | $12.36 | 437,100 |
| 2018-06-11 | $16.64 | $16.67 | $16.32 | $16.39 | $12.24 | 395,030 |
| 2018-06-08 | $16.81 | $16.89 | $16.31 | $16.62 | $12.41 | 709,700 |
| 2018-06-07 | $17.15 | $17.15 | $16.70 | $16.81 | $12.55 | 633,310 |
| 2018-06-06 | $16.93 | $17.15 | $16.93 | $17.05 | $12.73 | 467,400 |
| 2018-06-05 | $16.70 | $17.16 | $16.70 | $17.11 | $12.78 | 596,470 |
| 2018-06-04 | $16.92 | $16.94 | $16.72 | $16.83 | $12.57 | 267,640 |
| 2018-06-01 | $16.80 | $16.98 | $16.68 | $16.75 | $12.51 | 537,800 |
| 2018-05-31 | $16.60 | $16.85 | $16.60 | $16.79 | $12.54 | 589,920 |
| 2018-05-30 | $17.24 | $17.43 | $16.50 | $16.60 | $12.40 | 1,049,600 |
| 2018-05-29 | $17.60 | $17.81 | $17.44 | $17.46 | $13.04 | 639,110 |
| 2018-05-28 | $17.82 | $18.00 | $17.60 | $17.62 | $13.16 | 755,000 |
| 2018-05-25 | $17.91 | $18.18 | $17.82 | $18.02 | $13.46 | 688,700 |
| 2018-05-24 | $18.17 | $18.20 | $17.92 | $17.93 | $13.39 | 845,940 |
| 2018-05-23 | $18.23 | $18.55 | $18.18 | $18.21 | $13.60 | 1,311,000 |
| 2018-05-22 | $18.12 | $18.33 | $18.06 | $18.32 | $13.68 | 792,760 |
| 2018-05-21 | $18.17 | $18.30 | $18.00 | $18.24 | $13.62 | 1,000,210 |
| 2018-05-18 | $17.82 | $18.06 | $17.78 | $18.00 | $13.44 | 1,101,200 |
| 2018-05-17 | $17.72 | $17.85 | $17.55 | $17.64 | $13.17 | 553,900 |
| 2018-05-16 | $17.81 | $17.92 | $17.72 | $17.74 | $13.25 | 585,000 |
| 2018-05-15 | $17.86 | $17.93 | $17.68 | $17.82 | $13.31 | 571,620 |
| 2018-05-14 | $18.20 | $18.20 | $17.60 | $17.67 | $13.20 | 889,700 |
| 2018-05-11 | $18.35 | $18.51 | $18.07 | $18.09 | $13.51 | 765,770 |
| 2018-05-10 | $18.12 | $18.36 | $18.12 | $18.34 | $13.70 | 677,700 |
| 2018-05-09 | $18.35 | $18.50 | $18.10 | $18.21 | $13.60 | 829,700 |
| 2018-05-08 | $17.98 | $18.47 | $17.93 | $18.35 | $13.70 | 1,152,960 |
| 2018-05-07 | $17.80 | $18.04 | $17.80 | $18.01 | $13.45 | 606,100 |
| 2018-05-04 | $17.70 | $18.03 | $17.66 | $17.78 | $13.28 | 910,400 |
| 2018-05-03 | $17.70 | $17.78 | $17.38 | $17.67 | $13.20 | 756,000 |
| 2018-05-02 | $17.40 | $17.84 | $17.39 | $17.67 | $13.20 | 1,064,700 |
| 2018-05-01 | $17.33 | $17.33 | $17.33 | $17.33 | $12.94 | 0 |
| 2018-04-30 | $17.33 | $17.33 | $17.33 | $17.33 | $12.94 | 0 |
| 2018-04-27 | $17.57 | $17.70 | $17.28 | $17.33 | $12.94 | 1,248,200 |
| 2018-04-26 | $18.11 | $18.12 | $17.39 | $17.46 | $13.04 | 1,048,600 |
| 2018-04-25 | $18.09 | $18.24 | $17.92 | $18.11 | $13.52 | 979,400 |
| 2018-04-24 | $17.58 | $18.16 | $17.58 | $18.11 | $13.52 | 1,423,600 |
| 2018-04-23 | $18.23 | $18.44 | $17.51 | $17.81 | $13.30 | 2,547,900 |
| 2018-04-20 | $19.31 | $19.49 | $18.50 | $18.63 | $13.91 | 5,334,640 |
| 2018-04-19 | $19.35 | $21.27 | $19.16 | $20.19 | $15.08 | 7,826,390 |
| 2018-04-18 | $19.40 | $19.49 | $18.71 | $19.34 | $14.44 | 2,290,160 |
| 2018-04-17 | $18.88 | $19.51 | $18.77 | $19.39 | $14.48 | 4,277,680 |
| 2018-04-16 | $18.82 | $18.89 | $18.53 | $18.84 | $14.07 | 1,251,800 |
| 2018-04-13 | $19.10 | $19.19 | $18.70 | $18.82 | $14.05 | 1,730,260 |
| 2018-04-12 | $18.62 | $19.23 | $18.46 | $19.03 | $14.21 | 3,000,200 |
| 2018-04-11 | $18.61 | $18.74 | $18.44 | $18.62 | $13.90 | 1,171,660 |
| 2018-04-10 | $18.89 | $18.89 | $18.30 | $18.57 | $13.87 | 1,573,330 |
| 2018-04-09 | $18.52 | $18.95 | $18.11 | $18.93 | $14.14 | 1,652,600 |
| 2018-04-06 | $18.60 | $18.60 | $18.60 | $18.60 | $13.89 | 0 |
| 2018-04-05 | $18.60 | $18.60 | $18.60 | $18.60 | $13.89 | 0 |
| 2018-04-04 | $18.35 | $18.92 | $18.35 | $18.60 | $13.89 | 1,828,250 |
| 2018-04-03 | $18.40 | $18.48 | $18.20 | $18.38 | $13.73 | 1,346,030 |
| 2018-04-02 | $18.69 | $18.94 | $18.60 | $18.69 | $13.96 | 1,821,380 |
| 2018-03-30 | $18.22 | $18.80 | $18.21 | $18.79 | $14.03 | 2,278,060 |
| 2018-03-29 | $18.39 | $18.70 | $18.30 | $18.37 | $13.72 | 1,165,100 |
| 2018-03-28 | $17.84 | $18.59 | $17.62 | $18.29 | $13.66 | 1,635,320 |
| 2018-03-27 | $17.78 | $18.14 | $17.58 | $17.96 | $13.41 | 1,437,650 |
| 2018-03-26 | $17.05 | $17.68 | $16.82 | $17.61 | $13.15 | 1,557,760 |
| 2018-03-23 | $17.96 | $18.12 | $17.08 | $17.26 | $12.89 | 1,812,500 |
| 2018-03-22 | $18.33 | $18.59 | $18.21 | $18.45 | $13.78 | 885,200 |
| 2018-03-21 | $18.30 | $18.90 | $18.30 | $18.36 | $13.71 | 1,298,080 |
| 2018-03-20 | $18.26 | $18.46 | $18.06 | $18.43 | $13.76 | 799,930 |
| 2018-03-19 | $18.41 | $18.46 | $18.10 | $18.36 | $13.71 | 782,550 |
| 2018-03-16 | $18.62 | $18.65 | $18.27 | $18.31 | $13.67 | 632,430 |
| 2018-03-15 | $18.50 | $18.86 | $18.27 | $18.47 | $13.79 | 874,640 |
| 2018-03-14 | $18.80 | $18.84 | $18.50 | $18.52 | $13.83 | 827,300 |
| 2018-03-13 | $19.05 | $19.10 | $18.75 | $18.87 | $14.09 | 1,731,280 |
| 2018-03-12 | $18.42 | $19.10 | $18.42 | $19.03 | $14.21 | 1,618,410 |
| 2018-03-09 | $18.12 | $18.55 | $18.03 | $18.44 | $13.77 | 875,400 |
| 2018-03-08 | $18.03 | $18.24 | $17.88 | $18.12 | $13.53 | 717,690 |
| 2018-03-07 | $18.30 | $18.48 | $18.10 | $18.12 | $13.53 | 802,200 |
| 2018-03-06 | $18.55 | $18.60 | $18.20 | $18.40 | $13.74 | 1,186,540 |
| 2018-03-05 | $17.96 | $18.65 | $17.96 | $18.49 | $13.81 | 2,101,860 |
| 2018-03-02 | $17.78 | $18.15 | $17.65 | $17.86 | $13.34 | 862,490 |
| 2018-03-01 | $17.70 | $17.91 | $17.57 | $17.85 | $13.33 | 834,240 |
| 2018-02-28 | $17.54 | $17.94 | $17.30 | $17.85 | $13.33 | 1,210,630 |
| 2018-02-27 | $17.40 | $17.85 | $17.30 | $17.57 | $13.12 | 1,182,800 |
| 2018-02-26 | $17.07 | $17.46 | $16.95 | $17.39 | $12.99 | 710,900 |
| 2018-02-23 | $16.91 | $17.17 | $16.80 | $16.93 | $12.64 | 368,900 |
| 2018-02-22 | $16.83 | $16.98 | $16.77 | $16.92 | $12.64 | 336,200 |
| 2018-02-21 | $16.70 | $16.70 | $16.70 | $16.70 | $12.47 | 0 |
| 2018-02-20 | $16.70 | $16.70 | $16.70 | $16.70 | $12.47 | 0 |
| 2018-02-19 | $16.70 | $16.70 | $16.70 | $16.70 | $12.47 | 0 |
| 2018-02-16 | $16.70 | $16.70 | $16.70 | $16.70 | $12.47 | 0 |
| 2018-02-15 | $16.70 | $16.70 | $16.70 | $16.70 | $12.47 | 0 |
| 2018-02-14 | $16.58 | $16.88 | $16.54 | $16.70 | $12.47 | 352,110 |
| 2018-02-13 | $16.89 | $17.09 | $16.63 | $16.70 | $12.47 | 641,300 |
| 2018-02-12 | $16.30 | $16.89 | $16.30 | $16.87 | $12.60 | 745,350 |
| 2018-02-09 | $16.50 | $16.52 | $16.00 | $16.21 | $12.10 | 716,500 |
| 2018-02-08 | $16.46 | $17.10 | $16.46 | $16.74 | $12.50 | 727,000 |
| 2018-02-07 | $16.86 | $17.00 | $15.68 | $16.44 | $12.28 | 952,920 |
| 2018-02-06 | $17.91 | $17.93 | $16.50 | $16.53 | $12.34 | 1,350,000 |
| 2018-02-05 | $18.00 | $18.07 | $17.91 | $17.95 | $13.40 | 535,900 |
| 2018-02-02 | $18.20 | $18.66 | $17.88 | $17.99 | $13.43 | 1,147,950 |
| 2018-02-01 | $19.00 | $19.20 | $18.27 | $18.29 | $13.66 | 857,800 |
| 2018-01-31 | $19.90 | $19.90 | $18.91 | $19.03 | $14.21 | 1,215,000 |
| 2018-01-30 | $19.82 | $19.99 | $19.70 | $19.91 | $14.87 | 981,690 |
| 2018-01-29 | $19.30 | $20.29 | $19.21 | $19.80 | $14.79 | 1,899,540 |
| 2018-01-26 | $19.50 | $19.65 | $19.31 | $19.35 | $14.45 | 831,300 |
| 2018-01-25 | $19.27 | $19.75 | $19.17 | $19.50 | $14.56 | 1,460,250 |
| 2018-01-24 | $19.13 | $19.43 | $19.01 | $19.33 | $14.43 | 1,036,310 |
| 2018-01-23 | $19.01 | $19.22 | $18.96 | $19.12 | $14.28 | 684,620 |
| 2018-01-22 | $19.22 | $19.40 | $18.78 | $19.11 | $14.27 | 944,340 |
| 2018-01-19 | $19.04 | $19.34 | $18.75 | $19.22 | $14.35 | 1,081,640 |
| 2018-01-18 | $18.89 | $18.98 | $18.86 | $18.90 | $14.11 | 501,700 |
| 2018-01-17 | $19.00 | $19.03 | $18.58 | $18.89 | $14.11 | 885,140 |
| 2018-01-16 | $18.87 | $19.28 | $18.85 | $19.04 | $14.22 | 949,890 |
| 2018-01-15 | $19.78 | $19.78 | $18.91 | $18.92 | $14.13 | 1,426,600 |
| 2018-01-12 | $20.03 | $20.11 | $19.71 | $19.83 | $14.81 | 796,850 |
| 2018-01-11 | $19.81 | $20.06 | $19.76 | $20.02 | $14.95 | 937,470 |
| 2018-01-10 | $19.78 | $19.94 | $19.76 | $19.89 | $14.85 | 1,029,560 |
| 2018-01-09 | $19.86 | $19.95 | $19.71 | $19.82 | $14.80 | 711,600 |
| 2018-01-08 | $20.00 | $20.00 | $19.68 | $19.76 | $14.76 | 854,810 |
| 2018-01-05 | $20.15 | $20.15 | $19.89 | $20.02 | $14.95 | 876,780 |
| 2018-01-04 | $20.18 | $20.43 | $20.10 | $20.12 | $15.02 | 1,228,780 |
| 2018-01-03 | $19.97 | $20.26 | $19.77 | $20.15 | $15.05 | 1,322,350 |
| 2018-01-02 | $20.00 | $20.10 | $19.79 | $19.99 | $14.93 | 921,800 |
| 2018-01-01 | $19.97 | $19.97 | $19.97 | $19.97 | $14.91 | 0 |
| 2017-12-29 | $19.49 | $19.98 | $19.49 | $19.97 | $14.91 | 1,005,870 |
| 2017-12-28 | $19.51 | $19.74 | $19.31 | $19.54 | $14.59 | 800,580 |
| 2017-12-27 | $19.59 | $19.60 | $19.26 | $19.29 | $14.40 | 727,950 |
| 2017-12-26 | $19.23 | $19.68 | $19.11 | $19.61 | $14.64 | 859,350 |
| 2017-12-25 | $19.74 | $19.89 | $19.23 | $19.24 | $14.37 | 923,900 |
| 2017-12-22 | $19.81 | $19.85 | $19.64 | $19.79 | $14.78 | 562,000 |
| 2017-12-21 | $19.67 | $19.84 | $19.29 | $19.80 | $14.79 | 689,430 |
| 2017-12-20 | $19.80 | $20.00 | $19.61 | $19.67 | $14.69 | 646,740 |
| 2017-12-19 | $19.71 | $20.10 | $19.71 | $19.85 | $14.82 | 628,600 |
| 2017-12-18 | $19.76 | $20.10 | $19.63 | $19.70 | $14.71 | 646,000 |
| 2017-12-15 | $20.07 | $20.13 | $19.80 | $19.96 | $14.91 | 724,010 |
| 2017-12-14 | $20.02 | $20.16 | $19.92 | $20.07 | $14.99 | 796,770 |
| 2017-12-13 | $19.61 | $20.09 | $19.51 | $20.02 | $14.95 | 917,020 |
| 2017-12-12 | $20.21 | $20.21 | $19.51 | $19.59 | $14.63 | 1,041,690 |
| 2017-12-11 | $20.15 | $20.41 | $19.92 | $20.09 | $15.00 | 1,118,350 |
| 2017-12-08 | $19.80 | $20.22 | $19.72 | $20.15 | $15.05 | 945,770 |
| 2017-12-07 | $19.70 | $20.28 | $19.62 | $19.89 | $14.85 | 1,132,340 |
| 2017-12-06 | $19.50 | $19.97 | $19.20 | $19.82 | $14.80 | 1,215,070 |
| 2017-12-05 | $20.47 | $20.79 | $19.44 | $19.48 | $14.55 | 1,473,180 |
| 2017-12-04 | $20.60 | $20.65 | $20.38 | $20.40 | $15.23 | 799,810 |
| 2017-12-01 | $20.36 | $20.64 | $20.33 | $20.52 | $15.32 | 756,580 |
| 2017-11-30 | $20.72 | $20.72 | $20.30 | $20.33 | $15.18 | 953,020 |
| 2017-11-29 | $21.08 | $21.18 | $20.31 | $20.68 | $15.44 | 1,161,080 |
| 2017-11-28 | $20.88 | $21.26 | $20.80 | $21.14 | $15.79 | 692,260 |
| 2017-11-27 | $21.30 | $21.43 | $20.90 | $20.91 | $15.61 | 664,760 |
| 2017-11-24 | $21.08 | $21.39 | $21.04 | $21.09 | $15.75 | 628,230 |
| 2017-11-23 | $21.53 | $21.68 | $21.00 | $21.09 | $15.75 | 1,025,200 |
| 2017-11-22 | $21.32 | $21.99 | $21.15 | $21.74 | $16.23 | 1,451,480 |
| 2017-11-21 | $21.86 | $21.99 | $21.10 | $21.31 | $15.91 | 1,279,010 |
| 2017-11-20 | $21.80 | $21.94 | $21.00 | $21.91 | $16.36 | 1,153,070 |
| 2017-11-17 | $22.60 | $22.73 | $21.50 | $21.76 | $16.25 | 1,764,700 |
| 2017-11-16 | $22.55 | $22.86 | $22.55 | $22.66 | $16.92 | 844,370 |
| 2017-11-15 | $23.48 | $23.48 | $22.71 | $22.73 | $16.97 | 1,686,640 |
| 2017-11-14 | $23.02 | $23.64 | $22.95 | $23.49 | $17.54 | 2,050,210 |
| 2017-11-13 | $23.15 | $23.24 | $22.86 | $23.02 | $17.19 | 802,870 |
| 2017-11-10 | $23.10 | $23.28 | $23.03 | $23.24 | $17.35 | 800,130 |
| 2017-11-09 | $23.09 | $23.20 | $23.08 | $23.15 | $17.29 | 726,470 |
| 2017-11-08 | $23.07 | $23.21 | $23.02 | $23.11 | $17.26 | 782,360 |
| 2017-11-07 | $22.90 | $23.18 | $22.89 | $23.07 | $17.23 | 801,360 |
| 2017-11-06 | $22.96 | $22.96 | $22.69 | $22.90 | $17.10 | 650,030 |
| 2017-11-03 | $22.99 | $22.99 | $22.58 | $22.81 | $17.03 | 720,080 |
| 2017-11-02 | $23.20 | $23.22 | $22.65 | $22.76 | $17.00 | 1,093,460 |
| 2017-11-01 | $23.30 | $23.31 | $23.14 | $23.19 | $17.32 | 766,180 |
| 2017-10-31 | $23.03 | $23.19 | $22.88 | $23.14 | $17.28 | 992,440 |
| 2017-10-30 | $23.99 | $24.06 | $22.89 | $23.05 | $17.21 | 1,730,510 |
| 2017-10-27 | $24.39 | $24.57 | $24.06 | $24.09 | $17.99 | 1,077,850 |
| 2017-10-26 | $24.15 | $24.45 | $24.15 | $24.40 | $18.22 | 1,321,130 |
| 2017-10-25 | $24.25 | $24.76 | $24.25 | $24.40 | $18.22 | 1,879,030 |
| 2017-10-24 | $24.13 | $24.16 | $23.82 | $24.00 | $17.92 | 659,950 |
| 2017-10-23 | $24.15 | $24.16 | $23.91 | $24.13 | $18.02 | 615,960 |
| 2017-10-20 | $23.86 | $24.06 | $23.52 | $24.03 | $17.94 | 762,100 |
| 2017-10-19 | $23.94 | $24.03 | $23.65 | $23.86 | $17.82 | 1,167,240 |
| 2017-10-18 | $24.19 | $24.32 | $23.92 | $23.95 | $17.88 | 1,134,000 |
| 2017-10-17 | $24.55 | $24.68 | $24.08 | $24.22 | $18.09 | 1,572,680 |
| 2017-10-16 | $24.68 | $25.08 | $24.43 | $24.49 | $18.29 | 1,772,390 |
| 2017-10-13 | $24.78 | $24.80 | $24.34 | $24.73 | $18.47 | 1,090,500 |
| 2017-10-12 | $24.73 | $25.05 | $24.50 | $24.78 | $18.50 | 1,952,350 |
| 2017-10-11 | $24.75 | $24.79 | $24.51 | $24.68 | $18.43 | 1,405,620 |
| 2017-10-10 | $24.30 | $24.87 | $24.30 | $24.77 | $18.50 | 1,949,140 |
| 2017-10-09 | $24.31 | $24.47 | $24.28 | $24.28 | $18.13 | 1,270,870 |
| 2017-10-06 | $24.19 | $24.19 | $24.19 | $24.19 | $18.06 | 0 |
| 2017-10-05 | $24.19 | $24.19 | $24.19 | $24.19 | $18.06 | 0 |
| 2017-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $18.06 | 0 |
| 2017-10-03 | $24.19 | $24.19 | $24.19 | $24.19 | $18.06 | 0 |
| 2017-10-02 | $24.19 | $24.19 | $24.19 | $24.19 | $18.06 | 0 |
| 2017-09-29 | $24.01 | $24.26 | $24.01 | $24.19 | $18.06 | 840,630 |
| 2017-09-28 | $24.35 | $24.37 | $23.98 | $24.01 | $17.93 | 1,018,300 |
| 2017-09-27 | $24.16 | $24.39 | $24.06 | $24.18 | $18.06 | 944,070 |
| 2017-09-26 | $23.82 | $24.27 | $23.72 | $24.16 | $18.04 | 1,137,980 |
| 2017-09-25 | $24.03 | $24.22 | $23.78 | $23.79 | $17.77 | 953,440 |
| 2017-09-22 | $24.11 | $24.30 | $23.90 | $23.93 | $17.87 | 1,587,400 |
| 2017-09-21 | $24.58 | $24.61 | $24.27 | $24.30 | $18.15 | 1,459,880 |
| 2017-09-20 | $24.46 | $24.65 | $24.37 | $24.57 | $18.35 | 1,440,670 |
| 2017-09-19 | $24.88 | $24.88 | $24.36 | $24.42 | $18.24 | 2,198,310 |
| 2017-09-18 | $24.51 | $24.93 | $24.03 | $24.92 | $18.61 | 2,895,820 |
| 2017-09-15 | $24.41 | $25.36 | $24.41 | $24.74 | $18.47 | 4,766,410 |
| 2017-09-14 | $24.41 | $24.41 | $24.00 | $24.08 | $17.98 | 1,337,850 |
| 2017-09-13 | $24.18 | $24.41 | $24.10 | $24.37 | $18.20 | 909,080 |
| 2017-09-12 | $24.32 | $24.64 | $24.18 | $24.18 | $18.06 | 1,854,540 |
| 2017-09-11 | $24.25 | $24.37 | $23.98 | $24.32 | $18.16 | 1,422,670 |
| 2017-09-08 | $23.94 | $24.32 | $23.93 | $24.19 | $18.06 | 1,635,960 |
| 2017-09-07 | $24.16 | $24.35 | $23.93 | $23.94 | $17.88 | 1,514,140 |
| 2017-09-06 | $24.08 | $24.28 | $23.91 | $24.27 | $18.12 | 1,638,800 |
| 2017-09-05 | $24.46 | $24.46 | $24.05 | $24.26 | $18.12 | 1,459,460 |
| 2017-09-04 | $24.35 | $24.75 | $24.18 | $24.21 | $18.08 | 3,012,090 |
| 2017-09-01 | $23.76 | $24.40 | $23.71 | $24.35 | $18.18 | 3,289,180 |
| 2017-08-31 | $23.67 | $23.85 | $23.50 | $23.73 | $17.72 | 2,073,380 |
| 2017-08-30 | $23.60 | $24.10 | $23.59 | $23.67 | $17.68 | 2,111,140 |
| 2017-08-29 | $23.70 | $23.85 | $23.36 | $23.60 | $17.62 | 2,087,870 |
| 2017-08-28 | $23.26 | $23.96 | $23.26 | $23.76 | $17.74 | 2,836,520 |
| 2017-08-25 | $22.90 | $23.36 | $22.90 | $23.25 | $17.36 | 1,530,500 |
| 2017-08-24 | $23.12 | $23.30 | $22.90 | $22.93 | $17.12 | 1,263,670 |
| 2017-08-23 | $23.45 | $23.48 | $23.04 | $23.21 | $17.33 | 1,139,500 |
| 2017-08-22 | $23.27 | $23.48 | $23.14 | $23.38 | $17.46 | 1,581,420 |
| 2017-08-21 | $22.96 | $23.41 | $22.96 | $23.32 | $17.41 | 1,493,460 |
| 2017-08-18 | $23.21 | $23.22 | $22.93 | $22.96 | $17.15 | 1,363,500 |
| 2017-08-17 | $23.06 | $23.48 | $22.94 | $23.27 | $17.38 | 1,772,260 |
| 2017-08-16 | $23.00 | $23.16 | $22.76 | $23.09 | $17.24 | 1,531,490 |
| 2017-08-15 | $22.75 | $22.98 | $22.75 | $22.93 | $17.12 | 1,068,280 |
| 2017-08-14 | $22.54 | $22.87 | $22.52 | $22.81 | $17.03 | 1,187,750 |
| 2017-08-11 | $22.52 | $23.07 | $22.42 | $22.55 | $16.84 | 1,435,740 |
| 2017-08-10 | $22.81 | $23.11 | $22.50 | $22.62 | $16.89 | 1,282,990 |
| 2017-08-09 | $23.10 | $23.10 | $22.80 | $22.82 | $17.04 | 1,151,010 |
| 2017-08-08 | $22.95 | $23.26 | $22.82 | $23.01 | $17.18 | 1,428,830 |
| 2017-08-07 | $23.20 | $23.20 | $22.85 | $22.96 | $17.15 | 1,637,400 |
| 2017-08-04 | $22.30 | $23.58 | $22.20 | $23.21 | $17.33 | 4,101,710 |
| 2017-08-03 | $22.18 | $22.56 | $22.03 | $22.34 | $16.68 | 1,179,910 |
| 2017-08-02 | $22.83 | $22.87 | $22.20 | $22.31 | $16.66 | 1,903,000 |
| 2017-08-01 | $22.76 | $22.87 | $22.60 | $22.80 | $17.03 | 1,331,810 |
| 2017-07-31 | $22.91 | $22.91 | $22.56 | $22.76 | $17.00 | 1,457,670 |
| 2017-07-28 | $23.02 | $23.29 | $22.69 | $22.78 | $17.01 | 1,890,800 |
| 2017-07-27 | $22.96 | $23.25 | $22.55 | $23.18 | $17.31 | 2,327,760 |
| 2017-07-26 | $22.68 | $23.08 | $22.50 | $22.99 | $17.17 | 1,941,920 |
| 2017-07-25 | $23.15 | $23.17 | $22.46 | $22.49 | $16.79 | 2,252,220 |
| 2017-07-24 | $22.39 | $23.18 | $22.24 | $23.12 | $17.26 | 2,446,270 |
| 2017-07-21 | $22.80 | $22.80 | $22.44 | $22.49 | $16.79 | 1,235,600 |
| 2017-07-20 | $22.70 | $22.90 | $22.55 | $22.74 | $16.98 | 1,139,700 |
| 2017-07-19 | $22.53 | $22.67 | $22.20 | $22.67 | $16.93 | 1,358,740 |
| 2017-07-18 | $22.46 | $22.76 | $22.30 | $22.49 | $16.79 | 1,840,440 |
| 2017-07-17 | $24.01 | $24.29 | $22.43 | $22.47 | $16.78 | 1,884,190 |
| 2017-07-14 | $24.01 | $24.18 | $23.91 | $24.08 | $17.98 | 682,710 |
| 2017-07-13 | $24.34 | $24.34 | $23.90 | $24.01 | $17.93 | 1,085,250 |
| 2017-07-12 | $24.33 | $24.65 | $23.91 | $24.37 | $18.20 | 1,778,090 |
| 2017-07-11 | $24.60 | $24.83 | $24.43 | $24.48 | $18.28 | 1,259,110 |
| 2017-07-10 | $25.15 | $25.44 | $24.65 | $24.67 | $18.42 | 1,901,920 |
| 2017-07-07 | $25.10 | $25.25 | $24.90 | $25.07 | $18.72 | 1,124,790 |
| 2017-07-06 | $25.48 | $25.50 | $24.93 | $25.15 | $18.78 | 1,136,360 |
| 2017-07-05 | $25.20 | $25.45 | $25.11 | $25.44 | $19.00 | 957,870 |
| 2017-07-04 | $25.40 | $25.40 | $25.01 | $25.25 | $18.86 | 743,620 |
| 2017-07-03 | $25.11 | $25.12 | $24.80 | $25.07 | $18.72 | 941,000 |
| 2017-06-30 | $25.20 | $25.22 | $24.89 | $25.20 | $18.82 | 675,430 |
| 2017-06-29 | $25.06 | $25.42 | $25.06 | $25.20 | $18.82 | 922,870 |
| 2017-06-28 | $25.03 | $25.38 | $25.00 | $25.09 | $18.74 | 1,084,580 |
| 2017-06-27 | $24.83 | $25.48 | $24.83 | $25.25 | $18.86 | 2,274,080 |
| 2017-06-26 | $24.34 | $25.03 | $24.07 | $24.93 | $18.62 | 2,351,400 |
| 2017-06-23 | $24.19 | $24.36 | $24.01 | $24.25 | $18.11 | 1,763,420 |
| 2017-06-22 | $24.90 | $24.91 | $24.11 | $24.22 | $18.09 | 2,028,820 |
| 2017-06-21 | $24.70 | $25.19 | $24.52 | $24.98 | $18.65 | 3,269,630 |
| 2017-06-20 | $24.57 | $24.58 | $24.32 | $24.40 | $18.22 | 1,038,370 |
| 2017-06-19 | $24.07 | $24.67 | $24.03 | $24.57 | $18.35 | 1,603,750 |
| 2017-06-16 | $24.22 | $24.26 | $23.85 | $24.11 | $18.00 | 1,109,500 |
| 2017-06-15 | $23.90 | $24.30 | $23.82 | $24.22 | $18.00 | 1,413,670 |
| 2017-06-14 | $23.97 | $24.38 | $23.80 | $23.95 | $17.80 | 1,309,620 |
| 2017-06-13 | $23.44 | $24.04 | $23.36 | $23.97 | $17.81 | 692,540 |
| 2017-06-12 | $23.98 | $23.98 | $23.38 | $23.44 | $17.42 | 782,080 |
| 2017-06-09 | $24.29 | $24.30 | $23.90 | $24.10 | $17.91 | 763,650 |
| 2017-06-08 | $24.34 | $24.39 | $24.15 | $24.23 | $18.00 | 1,165,760 |
| 2017-06-07 | $23.87 | $24.39 | $23.86 | $24.34 | $18.09 | 1,287,730 |
| 2017-06-06 | $23.64 | $23.98 | $23.64 | $23.87 | $17.74 | 690,870 |
| 2017-06-05 | $23.65 | $23.95 | $23.62 | $23.77 | $17.66 | 813,880 |
| 2017-06-02 | $22.61 | $23.70 | $22.55 | $23.64 | $17.57 | 1,241,960 |
| 2017-06-01 | $23.56 | $23.56 | $22.66 | $22.69 | $16.86 | 938,000 |
| 2017-05-31 | $23.88 | $24.02 | $23.33 | $23.35 | $17.35 | 920,170 |
| 2017-05-30 | $23.63 | $23.63 | $23.63 | $23.63 | $17.56 | 0 |
| 2017-05-29 | $23.63 | $23.63 | $23.63 | $23.63 | $17.56 | 0 |
| 2017-05-26 | $23.49 | $23.76 | $23.27 | $23.63 | $17.56 | 1,101,420 |
| 2017-05-25 | $22.88 | $23.50 | $22.63 | $23.33 | $17.34 | 991,490 |
| 2017-05-24 | $22.75 | $23.14 | $22.41 | $23.08 | $17.15 | 1,050,640 |
| 2017-05-23 | $23.91 | $23.93 | $22.56 | $22.67 | $16.85 | 1,482,100 |
| 2017-05-22 | $24.42 | $24.69 | $23.91 | $23.93 | $17.78 | 881,540 |
| 2017-05-19 | $24.45 | $24.73 | $24.40 | $24.54 | $18.23 | 683,310 |
| 2017-05-18 | $24.40 | $24.86 | $24.30 | $24.43 | $18.15 | 1,016,670 |
| 2017-05-17 | $24.90 | $25.17 | $24.61 | $24.70 | $18.35 | 1,719,270 |
| 2017-05-16 | $24.55 | $24.93 | $24.17 | $24.90 | $18.50 | 1,053,910 |
| 2017-05-15 | $24.25 | $24.59 | $24.25 | $24.45 | $18.17 | 903,600 |
| 2017-05-12 | $24.69 | $24.69 | $23.90 | $24.24 | $18.01 | 1,021,920 |
| 2017-05-11 | $24.90 | $24.90 | $23.71 | $24.51 | $18.21 | 1,766,650 |
| 2017-05-10 | $25.27 | $25.55 | $24.91 | $24.92 | $18.52 | 1,227,640 |
| 2017-05-09 | $25.25 | $25.57 | $25.10 | $25.31 | $18.81 | 1,431,840 |
| 2017-05-08 | $26.40 | $26.40 | $25.20 | $25.25 | $18.76 | 1,656,200 |
| 2017-05-05 | $27.40 | $27.40 | $26.44 | $26.49 | $19.68 | 2,618,150 |
| 2017-05-04 | $26.16 | $28.30 | $26.16 | $27.51 | $20.44 | 3,698,000 |
| 2017-05-03 | $26.40 | $26.70 | $26.36 | $26.42 | $19.63 | 888,420 |
| 2017-05-02 | $26.72 | $26.84 | $26.31 | $26.37 | $19.59 | 987,720 |
| 2017-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $19.89 | 0 |
| 2017-04-28 | $26.70 | $26.97 | $26.51 | $26.77 | $19.89 | 1,063,360 |
| 2017-04-27 | $26.45 | $26.75 | $25.62 | $26.69 | $19.83 | 1,549,750 |
| 2017-04-26 | $26.42 | $26.50 | $26.30 | $26.44 | $19.65 | 888,980 |
| 2017-04-25 | $26.22 | $26.48 | $26.10 | $26.36 | $19.59 | 906,750 |
| 2017-04-24 | $27.20 | $27.29 | $26.06 | $26.16 | $19.44 | 1,396,610 |
| 2017-04-21 | $27.75 | $27.75 | $27.11 | $27.12 | $20.15 | 1,012,030 |
| 2017-04-20 | $27.21 | $27.72 | $27.15 | $27.40 | $20.36 | 1,653,920 |
| 2017-04-19 | $28.01 | $28.10 | $26.90 | $27.21 | $20.22 | 2,208,720 |
| 2017-04-18 | $28.33 | $28.40 | $27.82 | $28.01 | $20.81 | 2,205,550 |
| 2017-04-17 | $29.00 | $29.00 | $27.98 | $28.10 | $20.88 | 3,231,720 |
| 2017-04-14 | $29.57 | $30.03 | $29.20 | $29.44 | $21.88 | 2,468,570 |
| 2017-04-13 | $29.99 | $30.15 | $29.30 | $29.59 | $21.99 | 2,638,870 |
| 2017-04-12 | $30.90 | $30.90 | $29.80 | $29.91 | $22.22 | 4,908,030 |
| 2017-04-11 | $29.78 | $31.26 | $29.71 | $30.91 | $22.97 | 8,225,040 |
| 2017-04-10 | $30.22 | $30.45 | $29.80 | $29.93 | $22.24 | 3,371,080 |
| 2017-04-07 | $29.79 | $30.44 | $29.63 | $30.22 | $22.46 | 4,489,480 |
| 2017-04-06 | $29.93 | $30.19 | $29.60 | $29.66 | $22.04 | 1,899,520 |
| 2017-04-05 | $29.50 | $30.00 | $29.25 | $29.93 | $22.24 | 3,295,330 |
| 2017-04-04 | $29.19 | $29.19 | $29.19 | $29.19 | $21.69 | 0 |
| 2017-04-03 | $29.19 | $29.19 | $29.19 | $29.19 | $21.69 | 0 |
| 2017-03-31 | $28.56 | $29.50 | $28.55 | $29.19 | $21.69 | 2,244,540 |
| 2017-03-30 | $29.71 | $29.84 | $28.61 | $28.76 | $21.37 | 3,451,960 |
| 2017-03-29 | $29.43 | $30.45 | $29.01 | $30.05 | $22.33 | 5,592,670 |
| 2017-03-28 | $28.91 | $29.56 | $28.86 | $29.43 | $21.87 | 2,641,170 |
| 2017-03-27 | $28.90 | $29.27 | $28.66 | $29.10 | $21.62 | 2,493,850 |
| 2017-03-24 | $28.53 | $28.80 | $28.40 | $28.77 | $21.38 | 1,619,770 |
| 2017-03-23 | $28.42 | $28.68 | $28.13 | $28.60 | $21.25 | 1,833,080 |
| 2017-03-22 | $29.05 | $29.05 | $28.28 | $28.43 | $21.13 | 2,870,270 |
| 2017-03-21 | $29.46 | $29.70 | $29.10 | $29.12 | $21.64 | 2,021,140 |
| 2017-03-20 | $29.21 | $29.60 | $29.14 | $29.58 | $21.98 | 1,971,910 |
| 2017-03-17 | $29.94 | $29.98 | $29.15 | $29.21 | $21.70 | 2,187,590 |
| 2017-03-16 | $29.35 | $29.95 | $29.32 | $29.92 | $22.23 | 2,326,700 |
| 2017-03-15 | $29.61 | $29.79 | $29.11 | $29.32 | $21.79 | 1,618,230 |
| 2017-03-14 | $29.90 | $30.04 | $29.66 | $29.72 | $22.08 | 1,152,950 |
| 2017-03-13 | $29.35 | $29.97 | $29.35 | $29.87 | $22.20 | 1,818,280 |
| 2017-03-10 | $29.85 | $29.87 | $29.21 | $29.35 | $21.81 | 2,084,720 |
| 2017-03-09 | $30.32 | $30.46 | $29.59 | $29.61 | $22.00 | 2,774,800 |
| 2017-03-08 | $30.55 | $31.14 | $30.25 | $30.55 | $22.70 | 2,976,780 |
| 2017-03-07 | $30.68 | $30.80 | $30.32 | $30.53 | $22.69 | 2,343,700 |
| 2017-03-06 | $31.00 | $31.27 | $30.36 | $30.91 | $22.97 | 3,902,350 |
| 2017-03-03 | $29.97 | $30.94 | $29.81 | $30.79 | $22.88 | 4,299,450 |
| 2017-03-02 | $29.86 | $30.35 | $29.61 | $30.02 | $22.31 | 1,929,760 |
| 2017-03-01 | $29.60 | $30.20 | $29.52 | $29.92 | $22.23 | 1,773,290 |
| 2017-02-28 | $29.34 | $29.75 | $29.34 | $29.59 | $21.99 | 1,195,720 |
| 2017-02-27 | $30.17 | $30.56 | $29.40 | $29.59 | $21.99 | 2,641,280 |
| 2017-02-24 | $30.00 | $30.18 | $29.81 | $30.11 | $22.37 | 1,851,320 |
| 2017-02-23 | $30.24 | $30.35 | $29.72 | $30.00 | $22.29 | 1,987,770 |
| 2017-02-22 | $30.27 | $30.28 | $30.01 | $30.21 | $22.45 | 1,950,010 |
| 2017-02-21 | $30.21 | $30.49 | $29.82 | $30.36 | $22.56 | 3,123,840 |
| 2017-02-20 | $29.97 | $30.88 | $29.80 | $30.21 | $22.45 | 3,664,160 |
| 2017-02-17 | $29.20 | $30.20 | $29.08 | $29.73 | $22.09 | 5,960,540 |
| 2017-02-16 | $29.01 | $29.19 | $28.89 | $29.09 | $21.62 | 1,289,600 |
| 2017-02-15 | $29.45 | $29.55 | $28.71 | $29.01 | $21.56 | 2,456,400 |
| 2017-02-14 | $29.10 | $30.12 | $29.09 | $29.45 | $21.88 | 3,516,010 |
| 2017-02-13 | $29.11 | $29.43 | $28.98 | $29.10 | $21.62 | 1,855,290 |
| 2017-02-10 | $29.40 | $29.73 | $29.12 | $29.19 | $21.69 | 2,493,090 |
| 2017-02-09 | $29.20 | $29.70 | $29.18 | $29.50 | $21.92 | 3,052,490 |
| 2017-02-08 | $28.33 | $29.59 | $28.13 | $29.47 | $21.90 | 4,451,050 |
| 2017-02-07 | $28.51 | $28.58 | $28.16 | $28.36 | $21.07 | 1,464,650 |
| 2017-02-06 | $28.30 | $28.54 | $28.25 | $28.50 | $21.18 | 1,379,780 |
| 2017-02-03 | $28.23 | $28.55 | $27.93 | $28.35 | $21.07 | 1,554,530 |
| 2017-02-02 | $28.16 | $28.16 | $28.16 | $28.16 | $20.92 | 0 |
| 2017-02-01 | $28.16 | $28.16 | $28.16 | $28.16 | $20.92 | 0 |
| 2017-01-31 | $28.16 | $28.16 | $28.16 | $28.16 | $20.92 | 0 |
| 2017-01-30 | $28.16 | $28.16 | $28.16 | $28.16 | $20.92 | 0 |
| 2017-01-27 | $28.16 | $28.16 | $28.16 | $28.16 | $20.92 | 0 |
| 2017-01-26 | $28.25 | $28.27 | $28.04 | $28.16 | $20.92 | 786,210 |
| 2017-01-25 | $28.07 | $28.23 | $27.87 | $28.10 | $20.88 | 1,424,820 |
| 2017-01-24 | $28.45 | $28.57 | $27.85 | $28.05 | $20.84 | 947,750 |
| 2017-01-23 | $28.10 | $28.68 | $28.10 | $28.45 | $21.14 | 1,346,560 |
| 2017-01-20 | $27.59 | $28.25 | $27.55 | $28.02 | $20.82 | 1,546,650 |
| 2017-01-19 | $27.60 | $28.15 | $27.30 | $27.56 | $20.48 | 1,120,210 |
| 2017-01-18 | $27.59 | $27.81 | $27.40 | $27.67 | $20.56 | 1,155,510 |
| 2017-01-17 | $27.11 | $27.93 | $26.71 | $27.81 | $20.66 | 2,324,700 |
| 2017-01-16 | $28.45 | $28.60 | $25.60 | $27.31 | $20.29 | 3,341,200 |
| 2017-01-13 | $29.09 | $29.35 | $28.27 | $28.44 | $21.13 | 2,380,000 |
| 2017-01-12 | $29.64 | $29.70 | $28.93 | $29.10 | $21.62 | 2,058,930 |
| 2017-01-11 | $29.66 | $30.30 | $29.53 | $29.61 | $22.00 | 2,751,650 |
| 2017-01-10 | $30.05 | $30.32 | $29.52 | $29.58 | $21.98 | 2,841,250 |
| 2017-01-09 | $29.33 | $30.50 | $28.96 | $30.22 | $22.46 | 6,026,580 |
| 2017-01-06 | $29.20 | $29.50 | $28.85 | $29.08 | $21.61 | 3,209,750 |
| 2017-01-05 | $28.61 | $29.54 | $28.35 | $28.98 | $21.53 | 4,653,970 |
| 2017-01-04 | $28.28 | $28.63 | $28.20 | $28.59 | $21.24 | 2,466,470 |
| 2017-01-03 | $27.55 | $28.69 | $27.45 | $28.38 | $21.09 | 3,724,450 |
| 2017-01-02 | $27.59 | $27.59 | $27.59 | $27.59 | $20.50 | 0 |
| 2016-12-30 | $27.76 | $28.17 | $27.49 | $27.59 | $20.50 | 1,798,640 |
| 2016-12-29 | $27.66 | $28.26 | $27.61 | $27.84 | $20.69 | 2,896,430 |
| 2016-12-28 | $28.78 | $28.88 | $27.66 | $27.71 | $20.59 | 3,151,360 |
| 2016-12-27 | $28.60 | $28.83 | $28.18 | $28.77 | $21.38 | 3,339,500 |
| 2016-12-26 | $28.03 | $28.75 | $27.66 | $28.56 | $21.22 | 2,517,990 |
| 2016-12-23 | $27.12 | $28.39 | $27.07 | $28.28 | $21.01 | 3,491,300 |
| 2016-12-22 | $27.10 | $27.45 | $26.87 | $27.40 | $20.36 | 1,468,830 |
| 2016-12-21 | $26.64 | $27.46 | $26.60 | $27.31 | $20.29 | 1,631,660 |
| 2016-12-20 | $26.60 | $26.75 | $26.47 | $26.59 | $19.76 | 1,082,830 |
| 2016-12-19 | $26.48 | $26.80 | $26.48 | $26.63 | $19.79 | 1,000,580 |
| 2016-12-16 | $26.39 | $26.65 | $26.35 | $26.63 | $19.79 | 1,127,260 |
| 2016-12-15 | $26.25 | $26.78 | $26.11 | $26.36 | $19.59 | 2,177,990 |
| 2016-12-14 | $26.73 | $26.96 | $26.24 | $26.25 | $19.51 | 1,786,610 |
| 2016-12-13 | $26.32 | $26.85 | $26.11 | $26.74 | $19.87 | 1,305,230 |
| 2016-12-12 | $28.28 | $28.57 | $26.43 | $26.53 | $19.71 | 1,619,230 |
| 2016-12-09 | $28.65 | $28.70 | $28.20 | $28.23 | $20.98 | 1,195,020 |
| 2016-12-08 | $29.35 | $29.38 | $28.50 | $28.66 | $21.30 | 1,207,500 |
| 2016-12-07 | $28.70 | $29.14 | $28.70 | $29.10 | $21.62 | 847,280 |
| 2016-12-06 | $28.76 | $29.09 | $28.62 | $28.87 | $21.45 | 1,008,300 |
| 2016-12-05 | $28.45 | $29.18 | $28.10 | $28.91 | $21.48 | 1,575,570 |
| 2016-12-02 | $29.72 | $29.78 | $28.51 | $28.54 | $21.21 | 2,377,140 |
| 2016-12-01 | $29.39 | $29.85 | $29.39 | $29.56 | $21.96 | 1,519,310 |
| 2016-11-30 | $29.60 | $29.76 | $29.25 | $29.41 | $21.85 | 1,764,880 |
| 2016-11-29 | $30.20 | $30.81 | $29.63 | $29.73 | $22.09 | 3,276,470 |
| 2016-11-28 | $30.49 | $31.05 | $30.43 | $30.49 | $22.66 | 3,714,590 |
| 2016-11-25 | $30.47 | $30.47 | $29.60 | $30.36 | $22.56 | 2,257,960 |
| 2016-11-24 | $30.68 | $30.83 | $30.25 | $30.43 | $22.61 | 3,025,960 |
| 2016-11-23 | $30.48 | $31.10 | $30.21 | $30.79 | $22.88 | 4,403,070 |
| 2016-11-22 | $30.28 | $30.75 | $30.27 | $30.50 | $22.66 | 2,621,280 |
| 2016-11-21 | $30.50 | $30.77 | $30.21 | $30.37 | $22.57 | 3,070,510 |
| 2016-11-18 | $30.10 | $30.70 | $30.00 | $30.38 | $22.57 | 3,198,040 |
| 2016-11-17 | $29.90 | $30.16 | $29.70 | $30.11 | $22.37 | 1,535,580 |
| 2016-11-16 | $30.20 | $30.30 | $29.91 | $29.96 | $22.26 | 1,784,860 |
| 2016-11-15 | $29.98 | $30.22 | $29.81 | $30.18 | $22.43 | 2,710,770 |
| 2016-11-14 | $29.60 | $29.93 | $29.55 | $29.81 | $22.15 | 2,021,140 |
| 2016-11-11 | $29.36 | $29.72 | $29.12 | $29.63 | $22.02 | 2,314,460 |
| 2016-11-10 | $29.20 | $29.39 | $28.89 | $29.30 | $21.77 | 1,855,250 |
| 2016-11-09 | $29.64 | $29.64 | $28.55 | $28.79 | $21.39 | 2,243,230 |
| 2016-11-08 | $29.48 | $29.68 | $29.42 | $29.55 | $21.96 | 1,266,730 |
| 2016-11-07 | $29.81 | $29.95 | $29.30 | $29.44 | $21.88 | 1,728,110 |
| 2016-11-04 | $29.88 | $29.95 | $29.62 | $29.81 | $22.15 | 1,960,360 |
| 2016-11-03 | $29.31 | $29.90 | $29.22 | $29.74 | $22.10 | 2,197,150 |
| 2016-11-02 | $29.70 | $29.97 | $29.35 | $29.48 | $21.91 | 2,697,330 |
| 2016-11-01 | $29.63 | $29.74 | $29.28 | $29.65 | $22.03 | 2,506,390 |
| 2016-10-31 | $29.26 | $29.66 | $29.25 | $29.64 | $22.02 | 0 |
| 2016-10-28 | $29.26 | $29.43 | $29.10 | $29.25 | $21.73 | 1,364,150 |
| 2016-10-27 | $29.31 | $29.43 | $29.13 | $29.29 | $21.76 | 1,784,510 |
| 2016-10-26 | $29.60 | $29.70 | $29.25 | $29.39 | $21.84 | 2,037,580 |
| 2016-10-25 | $29.43 | $29.66 | $29.30 | $29.62 | $22.01 | 1,933,110 |
| 2016-10-24 | $29.30 | $29.68 | $29.19 | $29.44 | $21.88 | 2,655,890 |
| 2016-10-21 | $29.72 | $29.98 | $29.12 | $29.43 | $21.87 | 1,124,610 |
| 2016-10-20 | $29.20 | $29.75 | $29.20 | $29.56 | $21.96 | 1,840,950 |
| 2016-10-19 | $29.65 | $29.65 | $29.20 | $29.36 | $21.82 | 1,803,880 |
| 2016-10-18 | $29.21 | $29.64 | $29.00 | $29.59 | $21.99 | 2,530,700 |
| 2016-10-17 | $30.89 | $31.00 | $29.46 | $29.54 | $21.95 | 4,008,850 |
| 2016-10-14 | $30.35 | $30.90 | $29.96 | $30.22 | $22.46 | 3,231,420 |
| 2016-10-13 | $29.79 | $30.11 | $29.51 | $29.97 | $22.27 | 2,614,660 |
| 2016-10-12 | $29.38 | $29.76 | $29.24 | $29.75 | $22.11 | 1,927,640 |
| 2016-10-11 | $29.55 | $29.97 | $29.30 | $29.50 | $21.92 | 2,158,220 |
| 2016-10-10 | $28.98 | $29.79 | $28.75 | $29.66 | $22.04 | 1,923,050 |
| 2016-10-07 | $28.69 | $28.69 | $28.69 | $28.69 | $21.32 | 0 |
| 2016-10-06 | $28.69 | $28.69 | $28.69 | $28.69 | $21.32 | 0 |
| 2016-10-05 | $28.69 | $28.69 | $28.69 | $28.69 | $21.32 | 0 |
| 2016-10-04 | $28.69 | $28.69 | $28.69 | $28.69 | $21.32 | 0 |
| 2016-10-03 | $28.69 | $28.69 | $28.69 | $28.69 | $21.32 | 0 |
| 2016-09-30 | $28.60 | $28.85 | $28.19 | $28.69 | $21.32 | 1,203,920 |
| 2016-09-29 | $28.43 | $28.69 | $28.20 | $28.55 | $21.21 | 1,000,930 |
| 2016-09-28 | $28.66 | $28.66 | $28.13 | $28.43 | $21.13 | 1,065,370 |
| 2016-09-27 | $28.33 | $28.96 | $27.98 | $28.69 | $21.32 | 1,797,270 |
| 2016-09-26 | $29.60 | $29.99 | $28.25 | $28.38 | $21.09 | 1,916,230 |
| 2016-09-23 | $30.33 | $30.40 | $29.51 | $29.63 | $22.02 | 1,715,660 |
| 2016-09-22 | $30.40 | $30.45 | $30.15 | $30.19 | $22.43 | 1,283,190 |
| 2016-09-21 | $30.12 | $30.50 | $30.01 | $30.29 | $22.51 | 1,623,490 |
| 2016-09-20 | $30.81 | $30.95 | $30.01 | $30.12 | $22.38 | 1,722,050 |
| 2016-09-19 | $30.48 | $31.08 | $30.48 | $30.82 | $22.90 | 938,630 |
| 2016-09-16 | $30.54 | $30.54 | $30.54 | $30.54 | $22.69 | 0 |
| 2016-09-15 | $30.54 | $30.54 | $30.54 | $30.54 | $22.69 | 0 |
| 2016-09-14 | $30.35 | $30.89 | $30.03 | $30.54 | $22.69 | 1,088,560 |
| 2016-09-13 | $30.38 | $30.69 | $30.09 | $30.53 | $22.69 | 1,468,800 |
| 2016-09-12 | $30.90 | $31.40 | $30.29 | $30.34 | $22.54 | 2,406,570 |
| 2016-09-09 | $31.12 | $31.60 | $30.80 | $30.89 | $22.95 | 1,563,620 |
| 2016-09-08 | $31.48 | $31.48 | $31.01 | $31.10 | $23.11 | 1,311,980 |
| 2016-09-07 | $31.48 | $31.70 | $31.20 | $31.27 | $23.24 | 1,533,010 |
| 2016-09-06 | $30.89 | $31.40 | $30.35 | $31.36 | $23.30 | 1,900,730 |
| 2016-09-05 | $30.67 | $31.22 | $30.30 | $30.77 | $22.86 | 1,093,670 |
| 2016-09-02 | $30.71 | $30.99 | $30.22 | $30.34 | $22.54 | 1,593,960 |
| 2016-09-01 | $31.40 | $31.49 | $31.00 | $31.05 | $23.07 | 870,560 |
| 2016-08-31 | $31.51 | $31.75 | $31.01 | $31.21 | $23.19 | 1,133,520 |
| 2016-08-30 | $31.30 | $32.10 | $31.15 | $31.51 | $23.41 | 1,117,900 |
| 2016-08-29 | $31.98 | $32.39 | $31.32 | $31.68 | $23.54 | 1,526,780 |
| 2016-08-26 | $32.19 | $32.30 | $31.88 | $31.97 | $23.76 | 1,912,450 |
| 2016-08-25 | $31.85 | $32.20 | $31.07 | $32.19 | $23.92 | 1,628,160 |
| 2016-08-24 | $31.81 | $32.18 | $31.71 | $31.96 | $23.75 | 1,441,110 |
| 2016-08-23 | $31.85 | $31.95 | $31.40 | $31.57 | $23.46 | 834,760 |
| 2016-08-22 | $32.34 | $32.34 | $31.51 | $31.55 | $23.44 | 1,454,930 |
| 2016-08-19 | $32.30 | $32.53 | $32.18 | $32.34 | $24.03 | 1,074,440 |
| 2016-08-18 | $33.27 | $33.27 | $32.12 | $32.24 | $23.96 | 3,167,310 |
| 2016-08-17 | $33.35 | $33.90 | $32.98 | $33.27 | $24.72 | 2,676,640 |
| 2016-08-16 | $33.37 | $33.60 | $33.05 | $33.48 | $24.88 | 2,741,840 |
| 2016-08-15 | $33.10 | $33.96 | $32.76 | $33.45 | $24.86 | 2,885,350 |
| 2016-08-12 | $32.18 | $32.92 | $31.90 | $32.82 | $24.39 | 1,358,240 |
| 2016-08-11 | $33.05 | $33.45 | $32.30 | $32.32 | $24.02 | 1,864,590 |
| 2016-08-10 | $33.80 | $33.90 | $33.20 | $33.29 | $24.74 | 1,877,280 |
| 2016-08-09 | $33.50 | $34.15 | $33.35 | $33.73 | $25.06 | 2,454,690 |
| 2016-08-08 | $32.27 | $34.01 | $32.25 | $34.00 | $25.26 | 3,512,020 |
| 2016-08-05 | $32.80 | $32.93 | $32.11 | $32.24 | $23.96 | 1,701,260 |
| 2016-08-04 | $31.40 | $32.98 | $31.31 | $32.82 | $24.39 | 2,922,300 |
| 2016-08-03 | $31.10 | $31.87 | $30.90 | $31.59 | $23.47 | 2,235,420 |
| 2016-08-02 | $30.82 | $31.57 | $30.75 | $31.10 | $23.11 | 1,967,420 |
| 2016-08-01 | $32.18 | $32.19 | $30.50 | $30.74 | $22.84 | 2,727,980 |
| 2016-07-29 | $33.71 | $34.10 | $32.06 | $32.26 | $23.97 | 4,105,520 |
| 2016-07-28 | $33.44 | $34.68 | $33.26 | $33.98 | $25.25 | 4,465,790 |
| 2016-07-27 | $35.17 | $36.18 | $32.04 | $33.50 | $24.89 | 6,870,750 |
| 2016-07-26 | $35.19 | $35.48 | $34.53 | $35.25 | $26.19 | 4,288,780 |
| 2016-07-25 | $34.10 | $36.26 | $34.06 | $35.56 | $26.42 | 7,163,130 |
| 2016-07-22 | $33.66 | $36.20 | $33.11 | $34.58 | $25.69 | 10,292,060 |
| 2016-07-21 | $32.30 | $33.30 | $32.30 | $32.99 | $24.51 | 4,268,020 |
| 2016-07-20 | $31.79 | $32.28 | $31.79 | $31.96 | $23.75 | 1,599,280 |
| 2016-07-19 | $31.41 | $32.20 | $31.40 | $31.97 | $23.76 | 2,850,900 |
| 2016-07-18 | $32.79 | $32.80 | $31.40 | $31.45 | $23.37 | 5,034,540 |
| 2016-07-15 | $32.60 | $33.30 | $32.50 | $32.72 | $24.31 | 4,103,750 |
| 2016-07-14 | $32.05 | $32.99 | $31.90 | $32.95 | $24.48 | 5,537,520 |
| 2016-07-13 | $31.91 | $32.49 | $31.90 | $32.06 | $23.82 | 4,648,010 |
| 2016-07-12 | $31.99 | $32.45 | $31.40 | $32.25 | $23.96 | 5,792,050 |
| 2016-07-11 | $31.62 | $33.06 | $31.58 | $32.06 | $23.82 | 8,192,590 |
| 2016-07-08 | $31.20 | $31.82 | $30.90 | $31.22 | $23.20 | 6,152,870 |
| 2016-07-07 | $31.20 | $31.58 | $30.80 | $31.16 | $23.15 | 7,273,850 |
| 2016-07-06 | $30.98 | $31.98 | $30.45 | $31.52 | $23.42 | 7,741,410 |
| 2016-07-05 | $29.74 | $32.50 | $29.74 | $31.18 | $23.17 | 13,209,660 |
| 2016-07-04 | $28.00 | $30.19 | $27.78 | $29.63 | $22.02 | 9,714,140 |
| 2016-07-01 | $27.43 | $28.26 | $27.42 | $28.02 | $20.82 | 4,614,450 |
| 2016-06-30 | $27.46 | $27.71 | $27.25 | $27.44 | $20.39 | 2,625,850 |
| 2016-06-29 | $27.60 | $28.15 | $27.46 | $27.50 | $20.43 | 3,664,100 |
| 2016-06-28 | $27.15 | $27.60 | $27.01 | $27.59 | $20.50 | 3,940,870 |
| 2016-06-27 | $26.31 | $27.39 | $26.30 | $27.26 | $20.26 | 3,713,050 |
| 2016-06-24 | $27.25 | $27.48 | $25.68 | $26.51 | $19.70 | 4,161,500 |
| 2016-06-23 | $27.05 | $27.38 | $26.64 | $27.32 | $20.30 | 3,867,900 |
| 2016-06-22 | $26.40 | $27.06 | $26.21 | $26.99 | $20.06 | 2,296,590 |
| 2016-06-21 | $26.80 | $27.30 | $26.32 | $26.43 | $19.64 | 3,656,370 |
| 2016-06-20 | $26.55 | $26.76 | $26.21 | $26.73 | $19.86 | 2,071,280 |
| 2016-06-17 | $26.50 | $26.80 | $26.21 | $26.50 | $19.69 | 2,498,900 |
| 2016-06-16 | $26.53 | $26.54 | $26.03 | $26.46 | $19.66 | 2,303,820 |
| 2016-06-15 | $25.61 | $26.81 | $25.40 | $26.53 | $19.55 | 2,576,240 |
| 2016-06-14 | $25.58 | $26.08 | $25.44 | $25.74 | $18.97 | 2,147,070 |
| 2016-06-13 | $26.76 | $27.70 | $25.63 | $25.72 | $18.95 | 4,645,920 |
| 2016-06-10 | $27.27 | $27.27 | $27.27 | $27.27 | $20.10 | 0 |
| 2016-06-09 | $27.27 | $27.27 | $27.27 | $27.27 | $20.10 | 0 |
| 2016-06-08 | $26.85 | $27.68 | $26.58 | $27.27 | $20.10 | 4,224,670 |
| 2016-06-07 | $26.76 | $26.92 | $26.50 | $26.90 | $19.82 | 2,485,250 |
| 2016-06-06 | $26.78 | $26.93 | $26.51 | $26.79 | $19.74 | 2,971,540 |
| 2016-06-03 | $26.46 | $26.88 | $26.17 | $26.75 | $19.71 | 4,089,460 |
| 2016-06-02 | $26.34 | $26.48 | $26.08 | $26.45 | $19.49 | 2,825,810 |
| 2016-06-01 | $26.19 | $26.19 | $26.19 | $26.19 | $19.30 | 0 |
| 2016-05-31 | $25.20 | $26.29 | $25.20 | $26.19 | $19.30 | 3,462,720 |
| 2016-05-30 | $25.10 | $25.41 | $24.82 | $25.14 | $18.53 | 1,594,870 |
| 2016-05-27 | $24.98 | $25.86 | $24.88 | $25.42 | $18.73 | 2,721,890 |
| 2016-05-26 | $24.96 | $25.10 | $24.36 | $24.93 | $18.37 | 1,619,110 |
| 2016-05-25 | $25.18 | $25.43 | $24.81 | $24.95 | $18.39 | 1,463,290 |
| 2016-05-24 | $25.50 | $25.50 | $24.76 | $24.87 | $18.33 | 1,780,420 |
| 2016-05-23 | $25.14 | $25.57 | $25.03 | $25.52 | $18.81 | 1,945,210 |
| 2016-05-20 | $24.38 | $25.47 | $24.07 | $25.26 | $18.61 | 2,328,310 |
| 2016-05-19 | $24.63 | $25.25 | $24.51 | $24.67 | $18.18 | 1,648,470 |
| 2016-05-18 | $25.70 | $25.80 | $24.11 | $24.63 | $18.15 | 2,940,070 |
| 2016-05-17 | $25.80 | $26.11 | $25.63 | $25.93 | $19.11 | 2,293,020 |
| 2016-05-16 | $25.48 | $25.79 | $25.09 | $25.77 | $18.99 | 1,887,650 |
| 2016-05-13 | $25.69 | $25.90 | $25.30 | $25.49 | $18.78 | 1,961,510 |
| 2016-05-12 | $25.20 | $25.75 | $24.85 | $25.71 | $18.95 | 2,735,920 |
| 2016-05-11 | $26.43 | $26.55 | $25.53 | $25.59 | $18.86 | 2,791,960 |
| 2016-05-10 | $26.47 | $26.68 | $25.81 | $26.07 | $19.21 | 2,633,120 |
| 2016-05-09 | $28.00 | $28.00 | $26.14 | $26.36 | $19.43 | 4,920,610 |
| 2016-05-06 | $30.10 | $30.30 | $27.91 | $28.01 | $20.64 | 7,579,030 |
| 2016-05-05 | $29.56 | $30.24 | $29.38 | $30.21 | $22.26 | 7,007,890 |
| 2016-05-04 | $29.56 | $29.97 | $29.33 | $29.53 | $21.76 | 4,124,220 |
| 2016-05-03 | $29.25 | $29.86 | $28.53 | $29.83 | $21.98 | 5,390,360 |
| 2016-05-02 | $29.06 | $29.06 | $29.06 | $29.06 | $21.42 | 0 |
| 2016-04-29 | $29.15 | $29.61 | $29.01 | $29.06 | $21.42 | 3,901,250 |
| 2016-04-28 | $29.33 | $30.10 | $28.68 | $29.27 | $21.57 | 6,484,530 |
| 2016-04-27 | $30.00 | $30.16 | $29.51 | $29.74 | $21.92 | 9,917,630 |
| 2016-04-26 | $27.95 | $31.01 | $27.95 | $30.77 | $22.68 | 14,204,510 |
| 2016-04-25 | $28.19 | $28.50 | $27.50 | $28.19 | $20.77 | 2,745,410 |
| 2016-04-22 | $27.75 | $28.30 | $27.71 | $28.20 | $20.78 | 3,186,460 |
| 2016-04-21 | $28.00 | $28.60 | $27.72 | $27.76 | $20.46 | 3,576,750 |
| 2016-04-20 | $29.68 | $30.30 | $27.50 | $28.34 | $20.88 | 7,756,060 |
| 2016-04-19 | $28.98 | $30.45 | $28.66 | $29.90 | $22.03 | 5,667,120 |
| 2016-04-18 | $29.01 | $29.25 | $28.55 | $28.87 | $21.28 | 3,484,570 |
| 2016-04-15 | $29.35 | $29.99 | $29.24 | $29.55 | $21.78 | 5,710,720 |
| 2016-04-14 | $29.05 | $29.28 | $28.75 | $29.25 | $21.56 | 3,786,150 |
| 2016-04-13 | $28.53 | $29.48 | $28.45 | $28.92 | $21.31 | 6,089,100 |
| 2016-04-12 | $28.82 | $28.82 | $28.00 | $28.30 | $20.86 | 3,289,550 |
| 2016-04-11 | $28.70 | $29.13 | $28.50 | $28.83 | $21.25 | 4,380,770 |
| 2016-04-08 | $28.49 | $28.49 | $27.52 | $27.94 | $20.59 | 6,263,370 |
| 2016-04-07 | $30.11 | $30.45 | $29.00 | $29.02 | $21.39 | 4,697,300 |
| 2016-04-06 | $29.70 | $30.39 | $29.30 | $29.98 | $22.09 | 6,531,070 |
| 2016-04-05 | $29.21 | $29.98 | $29.13 | $29.81 | $21.97 | 5,324,680 |
| 2016-04-04 | $28.98 | $28.98 | $28.98 | $28.98 | $21.36 | 0 |
| 2016-04-01 | $29.35 | $29.45 | $28.31 | $28.98 | $21.36 | 4,037,030 |
| 2016-03-31 | $29.22 | $29.82 | $29.11 | $29.60 | $21.81 | 5,955,210 |
| 2016-03-30 | $28.50 | $29.18 | $28.21 | $29.15 | $21.48 | 4,952,970 |
| 2016-03-29 | $28.85 | $29.12 | $27.65 | $28.03 | $20.66 | 5,644,930 |
| 2016-03-28 | $30.01 | $30.70 | $29.07 | $29.12 | $21.46 | 6,803,360 |
| 2016-03-25 | $28.92 | $30.30 | $28.50 | $30.06 | $22.15 | 6,420,810 |
| 2016-03-24 | $28.81 | $29.88 | $28.68 | $28.88 | $21.28 | 6,567,830 |
| 2016-03-23 | $29.02 | $29.53 | $28.80 | $29.31 | $21.60 | 6,444,280 |
| 2016-03-22 | $29.15 | $30.90 | $28.89 | $29.60 | $21.81 | 9,633,150 |
| 2016-03-21 | $29.23 | $29.63 | $28.65 | $29.60 | $21.81 | 10,827,310 |
| 2016-03-18 | $28.88 | $29.99 | $28.28 | $29.19 | $21.51 | 13,618,960 |
| 2016-03-17 | $27.20 | $29.00 | $26.80 | $28.88 | $21.28 | 12,262,410 |
| 2016-03-16 | $27.60 | $27.75 | $26.62 | $26.78 | $19.73 | 7,434,310 |
| 2016-03-15 | $27.68 | $28.40 | $27.21 | $27.57 | $20.32 | 11,633,910 |
| 2016-03-14 | $27.20 | $29.00 | $27.20 | $28.58 | $21.06 | 21,063,450 |
| 2016-03-11 | $24.01 | $26.44 | $23.93 | $26.44 | $19.48 | 11,662,350 |
| 2016-03-10 | $25.00 | $25.02 | $23.99 | $24.04 | $17.72 | 1,923,880 |
| 2016-03-09 | $24.00 | $25.18 | $23.45 | $24.75 | $18.24 | 2,787,080 |
| 2016-03-08 | $24.71 | $24.75 | $23.52 | $24.50 | $18.05 | 2,134,510 |
| 2016-03-07 | $24.30 | $24.88 | $24.28 | $24.68 | $18.19 | 1,785,910 |
| 2016-03-04 | $25.13 | $25.27 | $23.69 | $24.20 | $17.83 | 2,519,390 |
| 2016-03-03 | $25.26 | $25.66 | $25.05 | $25.15 | $18.53 | 2,920,700 |
| 2016-03-02 | $23.65 | $25.55 | $23.50 | $25.24 | $18.60 | 3,035,650 |
| 2016-03-01 | $23.00 | $23.94 | $22.86 | $23.67 | $17.44 | 1,938,120 |
| 2016-02-29 | $23.81 | $24.15 | $22.40 | $22.83 | $16.82 | 2,613,710 |
| 2016-02-26 | $23.88 | $24.00 | $23.32 | $23.78 | $17.52 | 1,684,930 |
| 2016-02-25 | $26.08 | $26.08 | $23.47 | $23.51 | $17.33 | 3,416,690 |
| 2016-02-24 | $25.75 | $26.25 | $25.53 | $26.08 | $19.22 | 2,403,960 |
| 2016-02-23 | $26.45 | $26.67 | $25.71 | $25.82 | $19.03 | 2,147,560 |
| 2016-02-22 | $26.48 | $26.55 | $26.10 | $26.45 | $19.49 | 2,271,700 |
| 2016-02-19 | $25.83 | $26.20 | $25.65 | $25.97 | $19.14 | 1,749,960 |
| 2016-02-18 | $25.85 | $26.28 | $25.65 | $25.79 | $19.01 | 2,327,880 |
| 2016-02-17 | $25.37 | $26.50 | $25.16 | $26.01 | $19.17 | 3,080,130 |
| 2016-02-16 | $24.33 | $25.47 | $24.33 | $25.37 | $18.70 | 2,374,100 |
| 2016-02-15 | $23.40 | $24.56 | $23.40 | $24.18 | $17.82 | 1,151,050 |
| 2016-02-12 | $24.62 | $24.62 | $24.62 | $24.62 | $18.14 | 0 |
| 2016-02-11 | $24.62 | $24.62 | $24.62 | $24.62 | $18.14 | 0 |
| 2016-02-10 | $24.62 | $24.62 | $24.62 | $24.62 | $18.14 | 0 |
| 2016-02-09 | $24.62 | $24.62 | $24.62 | $24.62 | $18.14 | 0 |
| 2016-02-08 | $24.62 | $24.62 | $24.62 | $24.62 | $18.14 | 0 |
| 2016-02-05 | $24.81 | $25.05 | $24.60 | $24.62 | $18.14 | 1,517,950 |
| 2016-02-04 | $24.40 | $25.01 | $24.14 | $24.93 | $18.37 | 2,343,460 |
| 2016-02-03 | $23.85 | $24.35 | $23.53 | $24.21 | $17.84 | 1,710,250 |
| 2016-02-02 | $23.25 | $24.39 | $23.25 | $24.23 | $17.86 | 1,867,000 |
| 2016-02-01 | $23.50 | $23.57 | $22.90 | $23.27 | $17.15 | 1,252,400 |
| 2016-01-29 | $22.60 | $23.83 | $22.50 | $23.42 | $17.26 | 1,905,170 |
| 2016-01-28 | $23.21 | $23.78 | $22.38 | $22.44 | $16.54 | 1,443,270 |
| 2016-01-27 | $23.90 | $24.21 | $22.32 | $23.63 | $17.41 | 2,336,150 |
| 2016-01-26 | $25.85 | $25.85 | $23.69 | $23.82 | $17.55 | 2,412,100 |
| 2016-01-25 | $25.88 | $26.20 | $25.61 | $25.90 | $19.09 | 1,448,960 |
| 2016-01-22 | $25.71 | $26.00 | $24.60 | $25.61 | $18.87 | 1,900,200 |
| 2016-01-21 | $25.86 | $27.06 | $25.30 | $25.30 | $18.64 | 2,533,300 |
| 2016-01-20 | $26.74 | $27.25 | $26.40 | $26.59 | $19.59 | 2,684,850 |
| 2016-01-19 | $26.28 | $27.49 | $25.91 | $27.15 | $20.01 | 3,099,990 |
| 2016-01-18 | $25.01 | $26.66 | $24.75 | $26.24 | $19.34 | 2,686,730 |
| 2016-01-15 | $25.90 | $26.68 | $25.10 | $25.74 | $18.97 | 2,974,310 |
| 2016-01-14 | $24.01 | $26.09 | $23.81 | $25.97 | $19.14 | 2,618,210 |
| 2016-01-13 | $26.35 | $26.57 | $24.80 | $24.89 | $18.34 | 2,219,110 |
| 2016-01-12 | $26.07 | $26.48 | $25.36 | $26.12 | $19.25 | 2,071,560 |
| 2016-01-11 | $27.92 | $28.00 | $25.89 | $25.89 | $19.08 | 4,280,680 |
| 2016-01-08 | $29.45 | $29.90 | $27.00 | $28.77 | $21.20 | 3,141,360 |
| 2016-01-07 | $31.32 | $31.32 | $28.49 | $28.50 | $21.00 | 1,067,400 |
| 2016-01-06 | $31.05 | $31.84 | $30.61 | $31.66 | $23.33 | 3,269,830 |
| 2016-01-05 | $30.00 | $32.60 | $29.50 | $31.02 | $22.86 | 5,050,140 |
| 2016-01-04 | $35.97 | $36.32 | $31.60 | $32.02 | $23.60 | 4,389,400 |
| 2016-01-01 | $35.05 | $35.05 | $35.05 | $35.05 | $25.83 | 0 |
| 2015-12-31 | $35.43 | $36.15 | $35.01 | $35.05 | $25.83 | 3,791,810 |
| 2015-12-30 | $34.63 | $35.50 | $34.50 | $35.43 | $26.11 | 3,548,240 |
| 2015-12-29 | $34.36 | $34.80 | $33.68 | $34.71 | $25.58 | 2,403,230 |
| 2015-12-28 | $34.84 | $35.60 | $34.45 | $34.49 | $25.42 | 3,620,730 |
| 2015-12-25 | $34.43 | $34.90 | $34.40 | $34.72 | $25.59 | 2,067,990 |
| 2015-12-24 | $35.00 | $35.08 | $34.00 | $34.46 | $25.39 | 2,904,240 |
| 2015-12-23 | $35.60 | $35.94 | $35.00 | $35.09 | $25.86 | 4,205,500 |
| 2015-12-22 | $35.60 | $35.70 | $35.27 | $35.69 | $26.30 | 3,016,960 |
| 2015-12-21 | $35.35 | $35.59 | $35.10 | $35.36 | $26.06 | 2,760,820 |
| 2015-12-18 | $35.60 | $36.22 | $35.05 | $35.26 | $25.98 | 3,683,400 |
| 2015-12-17 | $34.98 | $35.99 | $34.87 | $35.88 | $26.44 | 4,787,300 |
| 2015-12-16 | $34.65 | $35.19 | $34.51 | $34.74 | $25.60 | 3,028,860 |
| 2015-12-15 | $34.31 | $34.68 | $34.31 | $34.59 | $25.49 | 2,698,390 |
| 2015-12-14 | $33.21 | $34.29 | $32.81 | $34.27 | $25.25 | 2,735,330 |
| 2015-12-11 | $33.41 | $33.65 | $33.09 | $33.42 | $24.63 | 1,939,590 |
| 2015-12-10 | $33.35 | $33.68 | $33.08 | $33.29 | $24.53 | 2,609,720 |
| 2015-12-09 | $33.55 | $33.89 | $32.91 | $33.31 | $24.55 | 3,119,700 |
| 2015-12-08 | $34.98 | $34.98 | $33.80 | $33.90 | $24.98 | 2,947,540 |
| 2015-12-07 | $34.85 | $35.16 | $34.55 | $35.07 | $25.84 | 2,757,390 |
| 2015-12-04 | $35.18 | $35.55 | $34.52 | $34.85 | $25.68 | 4,071,230 |
| 2015-12-03 | $34.56 | $35.17 | $34.49 | $35.13 | $25.89 | 3,287,770 |
| 2015-12-02 | $34.67 | $35.10 | $33.10 | $34.35 | $25.31 | 3,579,040 |
| 2015-12-01 | $35.00 | $35.85 | $34.50 | $35.08 | $25.85 | 4,578,780 |
| 2015-11-30 | $35.30 | $35.85 | $32.52 | $34.93 | $25.74 | 6,970,560 |
| 2015-11-27 | $39.00 | $39.34 | $35.30 | $35.73 | $26.33 | 8,489,990 |
| 2015-11-26 | $39.40 | $40.22 | $38.99 | $39.14 | $28.84 | 8,321,870 |
| 2015-11-25 | $40.27 | $40.90 | $38.91 | $39.60 | $29.18 | 8,110,410 |
| 2015-11-24 | $38.01 | $39.52 | $37.50 | $39.45 | $29.07 | 7,738,050 |
| 2015-11-23 | $37.88 | $38.85 | $37.51 | $38.20 | $28.15 | 7,020,780 |
| 2015-11-20 | $37.50 | $38.76 | $37.31 | $37.91 | $27.94 | 6,532,250 |
| 2015-11-19 | $36.30 | $37.44 | $36.30 | $37.31 | $27.49 | 4,754,280 |
| 2015-11-18 | $38.00 | $38.38 | $36.00 | $36.19 | $26.67 | 5,447,340 |
| 2015-11-17 | $38.50 | $39.57 | $37.95 | $38.14 | $28.11 | 8,667,930 |
| 2015-11-16 | $36.81 | $37.98 | $36.56 | $37.94 | $27.96 | 5,923,480 |
| 2015-11-13 | $40.30 | $40.30 | $37.03 | $37.73 | $27.80 | 11,059,970 |
| 2015-11-12 | $39.30 | $41.51 | $39.00 | $40.72 | $30.01 | 13,422,550 |
| 2015-11-11 | $37.62 | $39.64 | $37.03 | $39.33 | $28.98 | 12,334,700 |
| 2015-11-10 | $37.32 | $38.23 | $36.96 | $37.22 | $27.43 | 8,270,740 |
| 2015-11-09 | $36.93 | $38.60 | $36.20 | $37.81 | $27.86 | 11,651,740 |
| 2015-11-06 | $36.55 | $38.58 | $36.31 | $37.59 | $27.70 | 11,855,400 |
| 2015-11-05 | $37.00 | $37.70 | $36.00 | $36.35 | $26.79 | 12,300,100 |
| 2015-11-04 | $36.50 | $37.50 | $35.10 | $37.27 | $27.47 | 13,633,210 |
| 2015-11-03 | $35.31 | $37.40 | $34.75 | $36.06 | $26.57 | 13,814,640 |
| 2015-11-02 | $34.00 | $37.78 | $33.86 | $35.64 | $26.26 | 19,578,310 |
| 2015-10-30 | $31.47 | $34.76 | $30.50 | $34.76 | $25.62 | 16,681,610 |
| 2015-10-29 | $31.95 | $32.30 | $30.82 | $31.60 | $23.29 | 7,612,590 |
| 2015-10-28 | $32.80 | $33.40 | $31.52 | $31.74 | $23.39 | 11,049,390 |
| 2015-10-27 | $31.01 | $34.20 | $30.60 | $33.97 | $25.03 | 12,940,500 |
| 2015-10-26 | $31.24 | $32.10 | $30.76 | $31.27 | $23.04 | 6,594,800 |
| 2015-10-23 | $30.09 | $30.92 | $29.80 | $30.75 | $22.66 | 5,814,650 |
| 2015-10-22 | $29.10 | $30.01 | $28.80 | $29.77 | $21.94 | 5,288,600 |
| 2015-10-21 | $32.15 | $32.15 | $28.94 | $28.94 | $21.33 | 8,559,140 |
| 2015-10-20 | $30.75 | $32.21 | $30.65 | $32.15 | $23.69 | 8,277,980 |
| 2015-10-19 | $31.60 | $32.00 | $30.20 | $30.85 | $22.73 | 7,464,080 |
| 2015-10-16 | $30.79 | $31.47 | $30.31 | $31.40 | $23.14 | 9,513,260 |
| 2015-10-15 | $29.16 | $30.68 | $29.01 | $30.60 | $22.55 | 7,718,970 |
| 2015-10-14 | $30.20 | $30.69 | $29.41 | $29.44 | $21.70 | 6,104,720 |
| 2015-10-13 | $29.65 | $30.24 | $29.65 | $30.16 | $22.23 | 8,698,540 |
| 2015-10-12 | $29.90 | $31.38 | $29.64 | $30.57 | $22.53 | 15,827,400 |
| 2015-10-09 | $29.49 | $30.55 | $29.00 | $29.65 | $21.85 | 5,953,210 |
| 2015-10-08 | $29.60 | $30.10 | $28.98 | $29.41 | $21.67 | 7,278,710 |
| 2015-10-07 | $28.43 | $28.43 | $28.43 | $28.43 | $20.95 | 0 |
| 2015-10-06 | $28.43 | $28.43 | $28.43 | $28.43 | $20.95 | 0 |
| 2015-10-05 | $28.43 | $28.43 | $28.43 | $28.43 | $20.95 | 0 |
| 2015-10-02 | $28.43 | $28.43 | $28.43 | $28.43 | $20.95 | 0 |
| 2015-10-01 | $28.43 | $28.43 | $28.43 | $28.43 | $20.95 | 0 |
| 2015-09-30 | $27.30 | $29.35 | $27.13 | $28.43 | $20.95 | 8,036,480 |
| 2015-09-29 | $25.80 | $28.24 | $25.66 | $27.49 | $20.26 | 7,337,130 |
| 2015-09-28 | $25.75 | $26.38 | $25.30 | $26.35 | $19.42 | 2,619,800 |
| 2015-09-25 | $27.00 | $27.37 | $25.33 | $25.65 | $18.90 | 3,933,320 |
| 2015-09-24 | $26.90 | $27.80 | $26.84 | $27.16 | $20.01 | 3,913,800 |
| 2015-09-23 | $26.70 | $27.28 | $26.22 | $26.71 | $19.68 | 4,783,600 |
| 2015-09-22 | $27.00 | $28.33 | $26.85 | $27.34 | $20.15 | 6,276,720 |
| 2015-09-21 | $24.90 | $26.88 | $24.61 | $26.86 | $19.79 | 5,485,770 |
| 2015-09-18 | $24.50 | $25.38 | $24.50 | $25.07 | $18.47 | 3,596,740 |
| 2015-09-17 | $25.20 | $26.43 | $24.35 | $24.38 | $17.97 | 5,691,020 |
| 2015-09-16 | $23.16 | $25.30 | $23.16 | $25.30 | $18.64 | 4,801,060 |
| 2015-09-15 | $24.50 | $25.36 | $23.00 | $23.00 | $16.95 | 4,728,640 |
| 2015-09-14 | $28.91 | $29.28 | $25.56 | $25.56 | $18.84 | 5,323,420 |
| 2015-09-11 | $28.45 | $29.40 | $27.86 | $28.40 | $20.93 | 5,007,070 |
| 2015-09-10 | $28.09 | $29.96 | $27.68 | $28.79 | $21.22 | 6,937,300 |
| 2015-09-09 | $28.02 | $29.34 | $27.75 | $28.89 | $21.29 | 7,716,290 |
| 2015-09-08 | $26.38 | $27.94 | $25.83 | $27.65 | $20.38 | 5,372,650 |
| 2015-09-07 | $26.35 | $27.48 | $25.80 | $26.25 | $19.34 | 7,158,730 |
Changzheng Engineering Company Ltd (603698) News Headlines
Recent Changzheng Engineering Company Ltd (603698) News
Similar Companies to Changzheng Engineering Company Ltd (603698) 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 | -- | -- | -- |