Hefei Changqing Machinery Company Ltd (603768) Exchange: SHG
Data as of Oct. 10, 2025
$12.22 ($0.07) 0.58%
Hefei Changqing Machinery Company Ltd - Daily Information
Click for more stock information on Hefei Changqing Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $12.16 |
| Previous Close | $12.22 |
| High | $12.37 |
| Low | $12.08 |
| Adjusted Open | $12.16 |
| Previous Adjusted Close | $12.22 |
| Adjusted High | $12.37 |
| Adjusted Low | $12.08 |
About Hefei Changqing Machinery Company Ltd (603768)
Invest in Hefei Changqing Machinery Company Ltd (603768)
Historical Stock Data for Hefei Changqing Machinery Company Ltd (603768)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $12.16 | $12.37 | $12.08 | $12.22 | $12.22 | 2,553,810 |
| 2025-10-09 | $12.22 | $12.26 | $12.02 | $12.15 | $12.15 | 3,240,500 |
| 2025-09-30 | $12.43 | $12.49 | $12.21 | $12.21 | $12.21 | 2,505,290 |
| 2025-09-29 | $12.20 | $12.51 | $12.09 | $12.44 | $12.44 | 3,021,300 |
| 2025-09-26 | $12.18 | $12.44 | $12.08 | $12.28 | $12.28 | 2,611,000 |
| 2025-09-25 | $12.47 | $12.55 | $12.14 | $12.22 | $12.22 | 3,365,400 |
| 2025-09-24 | $12.56 | $12.56 | $12.30 | $12.47 | $12.47 | 3,335,800 |
| 2025-09-23 | $12.41 | $12.64 | $12.04 | $12.55 | $12.55 | 4,842,700 |
| 2025-09-22 | $12.48 | $12.56 | $12.35 | $12.41 | $12.41 | 2,387,700 |
| 2025-09-19 | $12.70 | $12.70 | $12.31 | $12.46 | $12.46 | 3,664,860 |
| 2025-09-18 | $13.00 | $13.06 | $12.58 | $12.68 | $12.68 | 4,225,800 |
| 2025-09-17 | $13.01 | $13.09 | $12.93 | $12.97 | $12.97 | 3,190,200 |
| 2025-09-16 | $12.80 | $13.03 | $12.80 | $13.00 | $13.00 | 3,481,850 |
| 2025-09-15 | $12.80 | $13.03 | $12.78 | $12.80 | $12.80 | 3,045,600 |
| 2025-09-12 | $12.93 | $12.93 | $12.77 | $12.80 | $12.80 | 1,974,800 |
| 2025-09-11 | $12.91 | $12.97 | $12.72 | $12.92 | $12.92 | 3,060,220 |
| 2025-09-10 | $12.85 | $13.10 | $12.76 | $12.91 | $12.91 | 3,577,000 |
| 2025-09-09 | $12.70 | $12.99 | $12.63 | $12.85 | $12.85 | 5,446,100 |
| 2025-09-08 | $12.60 | $12.83 | $12.49 | $12.74 | $12.74 | 3,760,500 |
| 2025-09-05 | $12.29 | $12.52 | $12.21 | $12.48 | $12.48 | 2,863,900 |
| 2025-09-04 | $12.21 | $12.41 | $12.13 | $12.30 | $12.30 | 3,614,780 |
| 2025-09-03 | $12.69 | $12.74 | $12.14 | $12.21 | $12.21 | 4,031,700 |
| 2025-09-02 | $12.69 | $12.80 | $12.34 | $12.67 | $12.67 | 5,005,030 |
| 2025-09-01 | $12.64 | $12.85 | $12.46 | $12.68 | $12.68 | 4,049,400 |
| 2025-08-29 | $12.85 | $12.86 | $12.58 | $12.64 | $12.64 | 3,515,360 |
| 2025-08-28 | $12.81 | $13.10 | $12.36 | $12.85 | $12.85 | 6,797,430 |
| 2025-08-27 | $13.19 | $13.27 | $12.76 | $12.80 | $12.80 | 5,726,890 |
| 2025-08-26 | $13.08 | $13.27 | $13.01 | $13.19 | $13.19 | 4,226,360 |
| 2025-08-25 | $13.12 | $13.19 | $13.01 | $13.10 | $13.10 | 4,760,160 |
| 2025-08-22 | $13.19 | $13.24 | $13.02 | $13.12 | $13.12 | 3,567,590 |
| 2025-08-21 | $13.23 | $13.40 | $13.08 | $13.20 | $13.20 | 4,393,930 |
| 2025-08-20 | $13.08 | $13.22 | $12.95 | $13.22 | $13.22 | 5,772,300 |
| 2025-08-19 | $12.81 | $13.09 | $12.75 | $13.09 | $13.09 | 5,315,000 |
| 2025-08-18 | $12.84 | $12.97 | $12.78 | $12.81 | $12.81 | 3,809,800 |
| 2025-08-15 | $12.62 | $12.90 | $12.62 | $12.80 | $12.80 | 3,569,000 |
| 2025-08-14 | $13.04 | $13.12 | $12.62 | $12.63 | $12.63 | 4,747,700 |
| 2025-08-13 | $12.94 | $13.09 | $12.89 | $13.05 | $13.05 | 4,080,500 |
| 2025-08-12 | $13.10 | $13.15 | $12.93 | $12.94 | $12.94 | 2,745,500 |
| 2025-08-11 | $12.98 | $13.13 | $12.93 | $13.11 | $13.11 | 4,084,000 |
| 2025-08-08 | $12.91 | $12.99 | $12.75 | $12.95 | $12.95 | 3,266,000 |
| 2025-08-07 | $13.06 | $13.15 | $12.92 | $12.93 | $12.93 | 3,533,400 |
| 2025-08-06 | $13.00 | $13.15 | $12.91 | $13.07 | $13.07 | 5,783,800 |
| 2025-08-05 | $12.89 | $13.21 | $12.89 | $12.97 | $12.97 | 4,965,050 |
| 2025-08-04 | $12.48 | $12.86 | $12.39 | $12.85 | $12.85 | 6,110,200 |
| 2025-08-01 | $12.81 | $12.90 | $12.48 | $12.57 | $12.57 | 7,186,500 |
| 2025-07-31 | $12.68 | $12.82 | $12.60 | $12.70 | $12.70 | 5,152,300 |
| 2025-07-30 | $12.78 | $12.88 | $12.63 | $12.69 | $12.69 | 3,558,500 |
| 2025-07-29 | $12.71 | $12.97 | $12.62 | $12.78 | $12.78 | 4,647,300 |
| 2025-07-28 | $12.83 | $13.14 | $12.77 | $12.87 | $12.87 | 5,463,890 |
| 2025-07-25 | $12.80 | $12.89 | $12.74 | $12.76 | $12.76 | 4,235,400 |
| 2025-07-24 | $12.62 | $12.94 | $12.60 | $12.80 | $12.80 | 3,608,700 |
| 2025-07-23 | $12.81 | $12.81 | $12.61 | $12.61 | $12.61 | 3,102,100 |
| 2025-07-22 | $13.04 | $13.15 | $12.70 | $12.76 | $12.76 | 4,118,000 |
| 2025-07-21 | $12.64 | $12.94 | $12.64 | $12.87 | $12.87 | 3,766,160 |
| 2025-07-18 | $12.90 | $12.91 | $12.55 | $12.67 | $12.67 | 4,440,860 |
| 2025-07-17 | $12.64 | $12.94 | $12.57 | $12.88 | $12.88 | 5,169,200 |
| 2025-07-16 | $12.29 | $12.74 | $12.24 | $12.63 | $12.63 | 7,547,840 |
| 2025-07-15 | $12.50 | $12.69 | $11.99 | $12.33 | $12.33 | 10,209,980 |
| 2025-07-14 | $12.87 | $13.14 | $12.81 | $12.96 | $12.96 | 4,526,500 |
| 2025-07-11 | $12.81 | $12.93 | $12.73 | $12.87 | $12.87 | 3,359,200 |
| 2025-07-10 | $12.71 | $12.84 | $12.60 | $12.84 | $12.84 | 3,505,800 |
| 2025-07-09 | $12.86 | $12.90 | $12.65 | $12.70 | $12.70 | 3,387,000 |
| 2025-07-08 | $12.45 | $12.84 | $12.45 | $12.82 | $12.82 | 5,296,500 |
| 2025-07-07 | $12.32 | $12.75 | $12.26 | $12.53 | $12.53 | 3,470,600 |
| 2025-07-04 | $12.71 | $12.77 | $12.35 | $12.35 | $12.35 | 4,976,500 |
| 2025-07-03 | $12.85 | $12.87 | $12.69 | $12.78 | $12.78 | 3,783,600 |
| 2025-07-02 | $12.82 | $12.92 | $12.62 | $12.87 | $12.87 | 4,316,200 |
| 2025-06-30 | $12.62 | $12.94 | $12.56 | $12.86 | $12.86 | 4,798,700 |
| 2025-06-27 | $12.85 | $12.92 | $12.59 | $12.67 | $12.67 | 4,893,000 |
| 2025-06-26 | $13.07 | $13.11 | $12.74 | $12.77 | $12.77 | 5,833,020 |
| 2025-06-25 | $13.10 | $13.22 | $12.95 | $13.07 | $13.07 | 5,715,500 |
| 2025-06-24 | $12.98 | $13.17 | $12.85 | $13.09 | $13.09 | 6,100,000 |
| 2025-06-23 | $12.45 | $12.84 | $12.28 | $12.78 | $12.78 | 5,324,040 |
| 2025-06-20 | $13.18 | $13.70 | $12.80 | $12.80 | $12.80 | 9,606,100 |
| 2025-06-19 | $13.16 | $13.80 | $12.93 | $13.23 | $13.23 | 10,224,300 |
| 2025-06-18 | $13.03 | $13.29 | $12.78 | $13.05 | $13.05 | 7,373,900 |
| 2025-06-17 | $13.30 | $13.35 | $12.85 | $13.22 | $13.22 | 8,729,100 |
| 2025-06-13 | $13.68 | $13.93 | $13.23 | $13.28 | $13.28 | 14,349,800 |
| 2025-06-12 | $13.65 | $14.15 | $13.45 | $14.03 | $14.03 | 22,397,750 |
| 2025-06-11 | $12.98 | $14.19 | $12.98 | $13.68 | $13.68 | 24,304,920 |
| 2025-06-10 | $13.24 | $13.26 | $12.63 | $12.90 | $12.90 | 7,648,480 |
| 2025-06-09 | $13.15 | $13.64 | $13.09 | $13.28 | $13.28 | 7,385,600 |
| 2025-06-06 | $13.03 | $13.21 | $12.92 | $13.15 | $13.15 | 5,421,800 |
| 2025-06-05 | $13.31 | $13.42 | $12.88 | $13.03 | $13.03 | 8,779,520 |
| 2025-06-04 | $13.62 | $13.71 | $13.21 | $13.38 | $13.38 | 8,552,370 |
| 2025-06-03 | $13.28 | $13.65 | $13.11 | $13.54 | $13.54 | 12,387,320 |
| 2025-05-30 | $13.48 | $14.07 | $13.23 | $13.48 | $13.48 | 17,054,200 |
| 2025-05-29 | $13.58 | $13.93 | $13.51 | $13.54 | $13.54 | 11,955,580 |
| 2025-05-28 | $13.73 | $13.90 | $13.41 | $13.60 | $13.60 | 19,149,100 |
| 2025-05-27 | $12.64 | $13.86 | $12.38 | $13.86 | $13.86 | 18,729,140 |
| 2025-05-26 | $12.81 | $12.81 | $12.47 | $12.60 | $12.60 | 8,126,000 |
| 2025-05-23 | $12.92 | $13.03 | $12.53 | $12.58 | $12.58 | 14,114,730 |
| 2025-05-22 | $13.50 | $13.51 | $12.86 | $12.99 | $12.99 | 24,705,230 |
| 2025-05-21 | $12.24 | $13.49 | $12.12 | $13.49 | $13.49 | 21,585,700 |
| 2025-05-20 | $12.03 | $12.32 | $11.98 | $12.26 | $12.26 | 2,821,780 |
| 2025-05-19 | $12.18 | $12.18 | $11.86 | $12.12 | $12.12 | 2,662,200 |
| 2025-05-16 | $11.70 | $12.18 | $11.70 | $12.06 | $12.06 | 3,597,700 |
| 2025-05-15 | $11.77 | $11.88 | $11.64 | $11.78 | $11.78 | 2,027,500 |
| 2025-05-14 | $11.93 | $11.98 | $11.72 | $11.79 | $11.79 | 2,206,400 |
| 2025-05-13 | $12.05 | $12.20 | $11.91 | $11.93 | $11.93 | 2,645,300 |
| 2025-05-12 | $11.99 | $12.07 | $11.86 | $11.98 | $11.98 | 2,613,000 |
| 2025-05-09 | $12.00 | $12.04 | $11.70 | $11.83 | $11.83 | 2,550,500 |
| 2025-05-08 | $11.80 | $12.06 | $11.80 | $12.03 | $12.03 | 2,153,200 |
| 2025-05-07 | $11.98 | $12.08 | $11.74 | $11.86 | $11.86 | 3,144,800 |
| 2025-05-06 | $11.73 | $11.98 | $11.61 | $11.94 | $11.94 | 3,110,300 |
| 2025-04-30 | $11.37 | $11.74 | $11.37 | $11.60 | $11.60 | 2,444,200 |
| 2025-04-29 | $11.23 | $11.61 | $11.03 | $11.49 | $11.49 | 3,406,100 |
| 2025-04-28 | $12.15 | $12.15 | $11.22 | $11.22 | $11.22 | 4,182,240 |
| 2025-04-25 | $11.65 | $11.75 | $11.58 | $11.70 | $11.70 | 1,719,900 |
| 2025-04-24 | $11.72 | $11.88 | $11.53 | $11.56 | $11.56 | 2,719,100 |
| 2025-04-23 | $11.38 | $11.77 | $11.38 | $11.69 | $11.69 | 2,942,000 |
| 2025-04-22 | $11.32 | $11.40 | $11.26 | $11.36 | $11.36 | 1,726,600 |
| 2025-04-21 | $11.05 | $11.32 | $11.02 | $11.32 | $11.32 | 2,019,500 |
| 2025-04-18 | $11.23 | $11.29 | $11.01 | $11.13 | $11.13 | 1,566,900 |
| 2025-04-17 | $11.14 | $11.29 | $10.97 | $11.16 | $11.16 | 2,284,400 |
| 2025-04-16 | $11.34 | $11.34 | $10.87 | $11.07 | $11.07 | 2,404,700 |
| 2025-04-15 | $11.40 | $11.43 | $11.22 | $11.34 | $11.34 | 2,105,300 |
| 2025-04-14 | $11.15 | $11.36 | $11.15 | $11.28 | $11.28 | 2,837,200 |
| 2025-04-11 | $10.80 | $11.10 | $10.62 | $10.97 | $10.97 | 2,943,940 |
| 2025-04-10 | $10.80 | $11.02 | $10.60 | $10.86 | $10.86 | 4,416,460 |
| 2025-04-09 | $10.24 | $10.49 | $9.53 | $10.41 | $10.41 | 6,039,900 |
| 2025-04-08 | $10.60 | $11.17 | $10.21 | $10.35 | $10.35 | 7,048,290 |
| 2025-04-07 | $11.92 | $11.92 | $11.34 | $11.34 | $11.34 | 2,691,500 |
| 2025-04-03 | $12.62 | $12.85 | $12.38 | $12.60 | $12.60 | 3,007,900 |
| 2025-04-02 | $12.66 | $12.92 | $12.54 | $12.73 | $12.73 | 2,341,900 |
| 2025-04-01 | $12.63 | $12.89 | $12.62 | $12.67 | $12.67 | 2,653,000 |
| 2025-03-31 | $12.90 | $12.90 | $12.36 | $12.63 | $12.63 | 3,685,700 |
| 2025-03-28 | $12.99 | $13.22 | $12.92 | $12.93 | $12.93 | 3,281,800 |
| 2025-03-27 | $13.30 | $13.42 | $12.96 | $12.96 | $12.96 | 3,654,500 |
| 2025-03-26 | $13.08 | $13.45 | $13.02 | $13.37 | $13.37 | 3,863,000 |
| 2025-03-25 | $13.00 | $13.34 | $12.92 | $13.08 | $13.08 | 3,622,640 |
| 2025-03-24 | $13.48 | $13.59 | $12.80 | $13.15 | $13.15 | 6,460,870 |
| 2025-03-21 | $13.96 | $14.05 | $13.57 | $13.60 | $13.60 | 5,709,640 |
| 2025-03-20 | $13.78 | $14.21 | $13.71 | $13.99 | $13.99 | 9,912,800 |
| 2025-03-19 | $13.63 | $13.76 | $13.59 | $13.71 | $13.71 | 4,028,060 |
| 2025-03-18 | $13.56 | $13.67 | $13.44 | $13.67 | $13.67 | 3,960,400 |
| 2025-03-17 | $13.37 | $13.65 | $13.26 | $13.57 | $13.57 | 4,474,300 |
| 2025-03-14 | $13.27 | $13.39 | $13.03 | $13.38 | $13.38 | 4,118,740 |
| 2025-03-13 | $13.51 | $13.55 | $13.15 | $13.29 | $13.29 | 4,221,200 |
| 2025-03-12 | $13.42 | $13.57 | $13.33 | $13.53 | $13.53 | 5,522,900 |
| 2025-03-11 | $13.24 | $13.42 | $13.16 | $13.41 | $13.41 | 4,054,740 |
| 2025-03-10 | $13.35 | $13.50 | $13.30 | $13.40 | $13.40 | 3,938,450 |
| 2025-03-07 | $13.31 | $13.49 | $13.25 | $13.38 | $13.38 | 4,964,200 |
| 2025-03-06 | $13.29 | $13.52 | $13.29 | $13.36 | $13.36 | 8,082,900 |
| 2025-03-05 | $13.10 | $13.38 | $13.01 | $13.37 | $13.37 | 7,674,040 |
| 2025-03-04 | $12.93 | $13.19 | $12.80 | $13.18 | $13.18 | 4,511,550 |
| 2025-03-03 | $12.88 | $13.10 | $12.80 | $12.93 | $12.93 | 4,283,280 |
| 2025-02-28 | $13.25 | $13.36 | $12.72 | $12.77 | $12.77 | 5,513,900 |
| 2025-02-27 | $13.37 | $13.45 | $13.01 | $13.27 | $13.27 | 5,765,490 |
| 2025-02-26 | $13.19 | $13.44 | $13.18 | $13.39 | $13.39 | 5,620,990 |
| 2025-02-25 | $13.16 | $13.33 | $13.02 | $13.21 | $13.21 | 4,956,990 |
| 2025-02-24 | $13.47 | $13.47 | $13.08 | $13.19 | $13.19 | 8,417,550 |
| 2025-02-20 | $13.79 | $14.13 | $13.75 | $13.87 | $13.87 | 11,661,250 |
| 2025-02-19 | $13.68 | $14.00 | $13.47 | $14.00 | $14.00 | 14,596,170 |
| 2025-02-18 | $13.35 | $14.19 | $13.33 | $13.74 | $13.74 | 17,846,280 |
| 2025-02-17 | $13.68 | $13.68 | $13.21 | $13.42 | $13.42 | 18,653,180 |
| 2025-02-14 | $12.46 | $13.81 | $12.46 | $13.81 | $13.81 | 14,475,430 |
| 2025-02-13 | $12.43 | $13.09 | $12.35 | $12.55 | $12.55 | 7,576,300 |
| 2025-02-12 | $12.38 | $12.43 | $12.24 | $12.43 | $12.43 | 2,111,920 |
| 2025-02-11 | $12.34 | $12.50 | $12.23 | $12.36 | $12.36 | 2,236,370 |
| 2025-02-10 | $12.34 | $12.42 | $12.22 | $12.41 | $12.41 | 2,525,260 |
| 2025-02-07 | $12.44 | $12.45 | $12.12 | $12.35 | $12.35 | 4,030,440 |
| 2025-02-06 | $12.03 | $12.33 | $12.00 | $12.32 | $12.32 | 2,615,330 |
| 2025-02-05 | $12.15 | $12.23 | $11.92 | $12.03 | $12.03 | 2,300,500 |
| 2025-01-27 | $12.39 | $12.50 | $12.07 | $12.10 | $12.10 | 2,425,760 |
| 2025-01-24 | $11.89 | $12.50 | $11.80 | $12.32 | $12.32 | 4,951,200 |
| 2025-01-23 | $11.80 | $12.19 | $11.80 | $11.94 | $11.94 | 3,164,500 |
| 2025-01-22 | $11.92 | $11.96 | $11.73 | $11.76 | $11.76 | 1,704,400 |
| 2025-01-21 | $11.97 | $12.08 | $11.78 | $11.92 | $11.92 | 2,066,100 |
| 2025-01-20 | $11.92 | $12.08 | $11.89 | $12.01 | $12.01 | 1,695,400 |
| 2025-01-17 | $11.78 | $12.07 | $11.76 | $11.91 | $11.91 | 1,942,500 |
| 2025-01-16 | $11.88 | $12.03 | $11.69 | $11.82 | $11.82 | 2,242,690 |
| 2025-01-15 | $11.96 | $11.97 | $11.76 | $11.81 | $11.81 | 1,498,000 |
| 2025-01-14 | $11.46 | $11.94 | $11.46 | $11.90 | $11.90 | 2,916,500 |
| 2025-01-13 | $11.24 | $11.47 | $11.00 | $11.40 | $11.40 | 1,676,400 |
| 2025-01-09 | $11.55 | $11.62 | $11.44 | $11.50 | $11.50 | 1,628,900 |
| 2025-01-08 | $11.56 | $11.65 | $11.16 | $11.51 | $11.51 | 2,324,200 |
| 2025-01-07 | $11.45 | $11.68 | $11.40 | $11.68 | $11.68 | 1,999,380 |
| 2025-01-06 | $11.22 | $11.54 | $10.93 | $11.40 | $11.40 | 2,030,200 |
| 2025-01-03 | $11.75 | $11.81 | $11.23 | $11.24 | $11.24 | 2,760,500 |
| 2025-01-02 | $11.93 | $12.12 | $11.60 | $11.70 | $11.70 | 2,980,790 |
| 2024-12-31 | $12.22 | $12.58 | $11.98 | $12.02 | $12.02 | 4,058,600 |
| 2024-12-30 | $12.13 | $12.53 | $11.76 | $12.16 | $12.16 | 3,742,040 |
| 2024-12-27 | $11.91 | $12.17 | $11.91 | $12.12 | $12.12 | 1,926,990 |
| 2024-12-26 | $11.72 | $12.05 | $11.72 | $11.97 | $11.97 | 2,091,370 |
| 2024-12-25 | $12.08 | $12.12 | $11.60 | $11.80 | $11.80 | 2,904,090 |
| 2024-12-24 | $11.96 | $12.20 | $11.89 | $12.06 | $12.06 | 2,559,390 |
| 2024-12-23 | $12.53 | $12.55 | $11.85 | $11.89 | $11.89 | 3,963,620 |
| 2024-12-20 | $12.58 | $12.67 | $12.50 | $12.53 | $12.53 | 2,283,050 |
| 2024-12-19 | $12.31 | $12.59 | $12.20 | $12.54 | $12.54 | 2,867,790 |
| 2024-12-18 | $12.48 | $12.55 | $12.22 | $12.43 | $12.43 | 2,638,800 |
| 2024-12-17 | $13.04 | $13.09 | $12.44 | $12.45 | $12.45 | 5,173,420 |
| 2024-12-16 | $13.11 | $13.54 | $12.99 | $13.09 | $13.09 | 4,255,400 |
| 2024-12-13 | $13.49 | $13.57 | $13.11 | $13.11 | $13.11 | 3,606,690 |
| 2024-12-12 | $13.60 | $13.68 | $13.40 | $13.60 | $13.60 | 3,498,140 |
| 2024-12-11 | $13.48 | $13.50 | $13.32 | $13.47 | $13.47 | 3,771,740 |
| 2024-12-10 | $13.65 | $13.80 | $13.45 | $13.46 | $13.46 | 4,841,130 |
| 2024-12-09 | $13.20 | $13.50 | $13.13 | $13.38 | $13.38 | 5,334,830 |
| 2024-12-06 | $13.01 | $13.21 | $12.83 | $13.18 | $13.18 | 5,763,020 |
| 2024-12-05 | $13.35 | $13.35 | $12.69 | $13.05 | $13.05 | 10,262,960 |
| 2024-12-04 | $13.50 | $13.78 | $13.48 | $13.52 | $13.52 | 3,534,840 |
| 2024-12-03 | $13.70 | $13.79 | $13.49 | $13.63 | $13.63 | 2,820,900 |
| 2024-12-02 | $13.57 | $13.67 | $13.50 | $13.63 | $13.63 | 3,272,700 |
| 2024-11-29 | $13.50 | $13.73 | $13.36 | $13.57 | $13.57 | 2,904,600 |
| 2024-11-28 | $13.58 | $13.63 | $13.32 | $13.41 | $13.41 | 2,779,200 |
| 2024-11-27 | $13.85 | $13.92 | $13.26 | $13.58 | $13.58 | 4,512,800 |
| 2024-11-26 | $14.25 | $14.40 | $13.95 | $14.02 | $14.02 | 3,414,300 |
| 2024-11-25 | $13.93 | $14.80 | $13.78 | $14.32 | $14.32 | 4,978,710 |
| 2024-11-22 | $14.70 | $14.80 | $13.72 | $13.72 | $13.72 | 5,643,300 |
| 2024-11-21 | $14.57 | $15.24 | $14.37 | $14.87 | $14.87 | 6,604,900 |
| 2024-11-20 | $14.19 | $14.65 | $13.93 | $14.60 | $14.60 | 4,440,400 |
| 2024-11-19 | $13.79 | $14.19 | $13.70 | $14.19 | $14.19 | 3,708,500 |
| 2024-11-18 | $14.20 | $14.29 | $13.61 | $13.77 | $13.77 | 3,918,400 |
| 2024-11-15 | $14.11 | $14.78 | $13.96 | $14.00 | $14.00 | 4,808,600 |
| 2024-11-14 | $14.88 | $14.95 | $14.18 | $14.24 | $14.24 | 3,828,800 |
| 2024-11-13 | $15.54 | $15.54 | $14.50 | $14.83 | $14.83 | 7,147,700 |
| 2024-11-12 | $15.70 | $16.12 | $15.26 | $15.54 | $15.54 | 11,005,200 |
| 2024-11-11 | $15.48 | $16.08 | $15.42 | $15.76 | $15.76 | 11,039,030 |
| 2024-11-08 | $15.55 | $16.08 | $15.13 | $15.48 | $15.48 | 11,319,250 |
| 2024-11-07 | $15.01 | $15.47 | $15.01 | $15.13 | $15.13 | 7,500,350 |
| 2024-11-06 | $15.10 | $15.21 | $14.66 | $14.93 | $14.93 | 6,180,200 |
| 2024-11-05 | $14.71 | $15.30 | $14.38 | $15.10 | $15.10 | 9,023,840 |
| 2024-11-04 | $13.77 | $14.78 | $13.69 | $14.69 | $14.69 | 7,402,700 |
| 2024-11-01 | $13.71 | $14.10 | $13.20 | $13.78 | $13.78 | 4,753,200 |
| 2024-10-31 | $13.42 | $13.80 | $13.42 | $13.74 | $13.74 | 4,002,200 |
| 2024-10-30 | $13.44 | $13.73 | $13.20 | $13.40 | $13.40 | 2,522,900 |
| 2024-10-29 | $13.85 | $13.85 | $13.41 | $13.43 | $13.43 | 3,076,300 |
| 2024-10-28 | $13.58 | $13.80 | $13.52 | $13.80 | $13.80 | 3,399,800 |
| 2024-10-25 | $13.50 | $13.68 | $13.45 | $13.63 | $13.63 | 3,183,730 |
| 2024-10-24 | $13.50 | $13.74 | $13.22 | $13.56 | $13.56 | 3,350,500 |
| 2024-10-23 | $13.36 | $13.74 | $13.26 | $13.43 | $13.43 | 3,150,300 |
| 2024-10-22 | $13.18 | $13.37 | $13.09 | $13.37 | $13.37 | 2,710,600 |
| 2024-10-21 | $13.40 | $13.40 | $13.08 | $13.16 | $13.16 | 4,313,600 |
| 2024-10-18 | $12.65 | $13.63 | $12.65 | $13.34 | $13.34 | 5,880,140 |
| 2024-10-17 | $13.04 | $13.25 | $12.80 | $12.85 | $12.85 | 2,634,240 |
| 2024-10-16 | $13.08 | $13.24 | $12.93 | $13.08 | $13.08 | 2,298,100 |
| 2024-10-15 | $13.59 | $13.83 | $13.22 | $13.29 | $13.29 | 3,111,800 |
| 2024-10-14 | $13.57 | $13.70 | $13.15 | $13.68 | $13.68 | 3,029,560 |
| 2024-10-11 | $13.52 | $13.93 | $13.30 | $13.58 | $13.58 | 3,430,780 |
| 2024-10-10 | $13.71 | $14.11 | $13.42 | $13.70 | $13.70 | 3,760,760 |
| 2024-10-09 | $14.61 | $14.80 | $13.66 | $13.70 | $13.70 | 6,953,440 |
| 2024-10-08 | $15.57 | $15.57 | $13.98 | $14.90 | $14.90 | 12,785,400 |
| 2024-09-30 | $13.37 | $14.27 | $12.93 | $14.18 | $14.18 | 12,547,660 |
| 2024-09-27 | $12.62 | $13.15 | $12.62 | $13.15 | $13.15 | 5,004,060 |
| 2024-09-26 | $12.46 | $12.61 | $12.30 | $12.55 | $12.55 | 5,992,990 |
| 2024-09-25 | $12.66 | $12.87 | $12.43 | $12.48 | $12.48 | 9,174,130 |
| 2024-09-24 | $12.53 | $12.79 | $12.35 | $12.65 | $12.65 | 6,615,700 |
| 2024-09-23 | $12.28 | $12.80 | $12.22 | $12.65 | $12.65 | 8,003,500 |
| 2024-09-20 | $12.01 | $12.59 | $12.00 | $12.39 | $12.39 | 11,504,050 |
| 2024-09-19 | $11.22 | $12.11 | $11.04 | $12.11 | $12.11 | 5,648,250 |
| 2024-09-18 | $11.42 | $11.57 | $10.87 | $11.01 | $11.01 | 3,535,700 |
| 2024-09-13 | $11.70 | $12.08 | $11.40 | $11.41 | $11.41 | 5,033,730 |
| 2024-09-12 | $12.03 | $12.50 | $11.83 | $11.83 | $11.83 | 6,099,000 |
| 2024-09-11 | $12.08 | $13.09 | $11.90 | $12.20 | $12.20 | 8,985,700 |
| 2024-09-10 | $11.65 | $12.16 | $11.53 | $11.90 | $11.90 | 3,823,900 |
| 2024-09-09 | $11.70 | $11.88 | $11.43 | $11.62 | $11.62 | 3,400,700 |
| 2024-09-06 | $12.05 | $12.05 | $11.60 | $11.61 | $11.61 | 4,546,390 |
| 2024-09-05 | $12.17 | $12.23 | $11.93 | $12.06 | $12.06 | 4,625,490 |
| 2024-09-04 | $11.78 | $12.20 | $11.61 | $12.18 | $12.18 | 7,509,250 |
| 2024-09-03 | $11.70 | $12.00 | $11.59 | $11.78 | $11.78 | 5,017,750 |
| 2024-09-02 | $11.90 | $12.12 | $11.65 | $11.66 | $11.66 | 6,059,240 |
| 2024-08-30 | $11.79 | $12.28 | $11.65 | $11.94 | $11.94 | 9,020,690 |
| 2024-08-29 | $11.59 | $11.94 | $11.41 | $11.91 | $11.91 | 7,708,200 |
| 2024-08-28 | $11.48 | $11.83 | $11.32 | $11.68 | $11.68 | 6,564,400 |
| 2024-08-27 | $11.50 | $11.64 | $11.37 | $11.56 | $11.56 | 7,363,000 |
| 2024-08-26 | $11.41 | $11.94 | $11.28 | $11.75 | $11.75 | 11,605,110 |
| 2024-08-23 | $10.63 | $11.33 | $10.26 | $11.33 | $11.33 | 7,471,510 |
| 2024-08-22 | $10.84 | $10.95 | $10.28 | $10.30 | $10.30 | 3,200,300 |
| 2024-08-21 | $10.84 | $10.99 | $10.76 | $10.93 | $10.93 | 2,016,600 |
| 2024-08-20 | $11.04 | $11.28 | $10.80 | $10.95 | $10.95 | 3,200,000 |
| 2024-08-19 | $11.08 | $11.24 | $10.92 | $10.97 | $10.97 | 3,012,800 |
| 2024-08-16 | $11.43 | $11.49 | $11.11 | $11.16 | $11.16 | 4,729,650 |
| 2024-08-15 | $10.90 | $11.51 | $10.78 | $11.31 | $11.31 | 6,973,030 |
| 2024-08-14 | $11.11 | $11.13 | $10.86 | $10.91 | $10.91 | 3,048,590 |
| 2024-08-13 | $10.83 | $11.09 | $10.58 | $11.08 | $11.08 | 4,176,450 |
| 2024-08-12 | $10.93 | $11.30 | $10.78 | $10.89 | $10.89 | 4,416,000 |
| 2024-08-09 | $11.17 | $11.24 | $10.94 | $10.97 | $10.97 | 4,839,900 |
| 2024-08-08 | $11.70 | $11.70 | $11.13 | $11.30 | $11.30 | 9,573,490 |
| 2024-08-07 | $10.55 | $11.63 | $10.50 | $11.63 | $11.63 | 3,614,500 |
| 2024-08-06 | $10.55 | $10.61 | $10.38 | $10.57 | $10.57 | 1,300,900 |
| 2024-08-05 | $10.70 | $10.88 | $10.36 | $10.36 | $10.36 | 1,514,700 |
| 2024-08-02 | $10.82 | $11.03 | $10.76 | $10.77 | $10.77 | 1,397,200 |
| 2024-08-01 | $10.98 | $11.08 | $10.86 | $10.92 | $10.92 | 1,425,000 |
| 2024-07-31 | $10.40 | $10.96 | $10.38 | $10.94 | $10.94 | 1,900,500 |
| 2024-07-30 | $10.38 | $10.49 | $10.29 | $10.41 | $10.41 | 1,338,300 |
| 2024-07-29 | $10.68 | $10.68 | $10.28 | $10.43 | $10.43 | 1,518,000 |
| 2024-07-26 | $10.19 | $10.50 | $10.15 | $10.43 | $10.43 | 1,442,200 |
| 2024-07-25 | $10.02 | $10.25 | $9.86 | $10.15 | $10.15 | 1,295,400 |
| 2024-07-24 | $10.33 | $10.33 | $9.97 | $9.99 | $9.99 | 1,660,300 |
| 2024-07-23 | $10.45 | $10.53 | $10.24 | $10.24 | $10.24 | 942,700 |
| 2024-07-22 | $10.43 | $10.55 | $10.35 | $10.45 | $10.45 | 1,075,200 |
| 2024-07-19 | $10.33 | $10.64 | $10.31 | $10.40 | $10.40 | 1,410,600 |
| 2024-07-18 | $10.49 | $10.65 | $10.28 | $10.37 | $10.37 | 1,333,500 |
| 2024-07-17 | $10.90 | $10.91 | $10.59 | $10.62 | $10.62 | 1,295,800 |
| 2024-07-16 | $10.93 | $11.01 | $10.80 | $10.90 | $10.90 | 1,056,000 |
| 2024-07-15 | $11.06 | $11.17 | $10.82 | $10.89 | $10.89 | 1,219,000 |
| 2024-07-12 | $11.08 | $11.19 | $11.00 | $11.18 | $11.18 | 1,453,290 |
| 2024-07-11 | $10.77 | $11.10 | $10.77 | $11.09 | $11.09 | 2,162,400 |
| 2024-07-10 | $10.53 | $10.88 | $10.51 | $10.62 | $10.62 | 1,611,000 |
| 2024-07-09 | $10.41 | $10.71 | $10.21 | $10.64 | $10.64 | 2,045,430 |
| 2024-07-08 | $10.81 | $10.87 | $10.41 | $10.45 | $10.45 | 1,519,900 |
| 2024-07-05 | $10.86 | $10.97 | $10.63 | $10.89 | $10.89 | 1,998,700 |
| 2024-07-04 | $11.11 | $11.25 | $10.84 | $10.84 | $10.84 | 1,645,800 |
| 2024-07-03 | $11.30 | $11.43 | $11.12 | $11.14 | $11.14 | 1,383,300 |
| 2024-07-02 | $11.39 | $11.49 | $11.27 | $11.30 | $11.30 | 1,156,000 |
| 2024-07-01 | $11.30 | $11.43 | $11.10 | $11.37 | $11.37 | 1,591,600 |
| 2024-06-28 | $11.36 | $11.60 | $11.22 | $11.34 | $11.34 | 1,386,400 |
| 2024-06-27 | $11.96 | $11.96 | $11.39 | $11.39 | $11.39 | 2,078,200 |
| 2024-06-26 | $11.38 | $11.89 | $11.21 | $11.89 | $11.89 | 2,527,200 |
| 2024-06-25 | $11.13 | $11.58 | $11.13 | $11.34 | $11.34 | 2,245,000 |
| 2024-06-24 | $11.76 | $11.76 | $11.11 | $11.13 | $11.13 | 2,123,700 |
| 2024-06-21 | $11.82 | $11.93 | $11.66 | $11.79 | $11.79 | 1,067,700 |
| 2024-06-20 | $12.40 | $12.40 | $11.81 | $11.81 | $11.81 | 1,443,000 |
| 2024-06-19 | $12.20 | $12.40 | $12.18 | $12.27 | $12.27 | 1,528,000 |
| 2024-06-18 | $11.79 | $12.27 | $11.73 | $12.26 | $12.26 | 2,592,240 |
| 2024-06-17 | $11.87 | $12.09 | $11.76 | $11.79 | $11.79 | 1,587,940 |
| 2024-06-14 | $12.13 | $12.17 | $11.86 | $11.99 | $11.99 | 1,847,100 |
| 2024-06-13 | $12.32 | $12.43 | $12.07 | $12.09 | $12.09 | 1,440,200 |
| 2024-06-12 | $12.23 | $12.48 | $12.15 | $12.32 | $12.32 | 1,763,200 |
| 2024-06-11 | $12.10 | $12.28 | $11.82 | $12.27 | $12.27 | 1,920,600 |
| 2024-06-07 | $11.85 | $12.16 | $11.80 | $12.12 | $12.12 | 2,442,500 |
| 2024-06-06 | $12.26 | $12.39 | $11.59 | $11.66 | $11.66 | 2,843,000 |
| 2024-06-05 | $12.77 | $12.80 | $12.28 | $12.28 | $12.28 | 1,799,400 |
| 2024-06-04 | $12.85 | $13.09 | $12.46 | $12.58 | $12.58 | 2,562,000 |
| 2024-06-03 | $13.30 | $13.60 | $12.92 | $13.10 | $13.10 | 2,716,900 |
| 2024-05-31 | $13.11 | $13.34 | $13.05 | $13.20 | $13.20 | 1,836,290 |
| 2024-05-30 | $12.93 | $13.28 | $12.82 | $13.11 | $13.11 | 2,751,300 |
| 2024-05-29 | $12.68 | $13.00 | $12.66 | $12.89 | $12.89 | 1,754,800 |
| 2024-05-28 | $12.89 | $12.91 | $12.65 | $12.68 | $12.68 | 1,286,800 |
| 2024-05-27 | $12.71 | $12.99 | $12.53 | $12.94 | $12.94 | 1,993,690 |
| 2024-05-24 | $12.93 | $13.00 | $12.73 | $12.74 | $12.74 | 1,541,890 |
| 2024-05-23 | $13.30 | $13.30 | $12.91 | $12.93 | $12.93 | 2,494,100 |
| 2024-05-22 | $13.08 | $13.53 | $13.07 | $13.25 | $13.25 | 2,727,300 |
| 2024-05-21 | $13.21 | $13.33 | $13.00 | $13.15 | $13.15 | 2,947,200 |
| 2024-05-20 | $13.54 | $13.64 | $13.30 | $13.34 | $13.34 | 3,739,500 |
| 2024-05-17 | $14.00 | $14.00 | $13.21 | $13.60 | $13.60 | 5,112,200 |
| 2024-05-16 | $14.70 | $14.70 | $13.47 | $13.58 | $13.58 | 6,117,100 |
| 2024-05-15 | $13.57 | $13.73 | $13.38 | $13.44 | $13.44 | 1,918,100 |
| 2024-05-14 | $13.65 | $13.81 | $13.45 | $13.59 | $13.59 | 2,210,600 |
| 2024-05-13 | $13.90 | $13.90 | $13.38 | $13.42 | $13.42 | 2,349,500 |
| 2024-05-10 | $14.22 | $14.36 | $13.85 | $13.90 | $13.90 | 2,047,100 |
| 2024-05-09 | $14.11 | $14.39 | $14.06 | $14.22 | $14.22 | 1,938,200 |
| 2024-05-08 | $14.29 | $14.40 | $14.12 | $14.15 | $14.15 | 1,842,900 |
| 2024-05-07 | $14.43 | $14.43 | $14.21 | $14.27 | $14.27 | 2,097,300 |
| 2024-05-06 | $14.17 | $14.42 | $14.15 | $14.33 | $14.33 | 2,928,700 |
| 2024-04-30 | $14.35 | $14.45 | $13.86 | $14.00 | $14.00 | 3,777,600 |
| 2024-04-29 | $13.82 | $14.55 | $13.82 | $14.50 | $14.50 | 3,689,200 |
| 2024-04-26 | $13.93 | $14.02 | $13.70 | $13.80 | $13.80 | 3,036,200 |
| 2024-04-25 | $13.67 | $14.03 | $13.57 | $13.87 | $13.87 | 2,953,000 |
| 2024-04-24 | $13.17 | $13.67 | $13.17 | $13.65 | $13.65 | 2,890,600 |
| 2024-04-23 | $12.92 | $13.19 | $12.79 | $13.17 | $13.17 | 2,562,000 |
| 2024-04-22 | $13.16 | $13.17 | $12.51 | $12.79 | $12.79 | 2,219,700 |
| 2024-04-19 | $13.16 | $13.28 | $12.85 | $12.96 | $12.96 | 3,049,090 |
| 2024-04-18 | $13.59 | $13.59 | $12.82 | $13.19 | $13.19 | 5,555,690 |
| 2024-04-17 | $12.07 | $13.09 | $12.07 | $13.09 | $13.09 | 3,409,900 |
| 2024-04-16 | $12.64 | $12.75 | $11.78 | $11.90 | $11.90 | 6,211,200 |
| 2024-04-15 | $13.99 | $14.28 | $12.82 | $13.00 | $13.00 | 7,466,090 |
| 2024-04-12 | $15.07 | $15.25 | $14.24 | $14.24 | $14.24 | 7,554,000 |
| 2024-04-11 | $15.50 | $15.93 | $15.16 | $15.41 | $15.41 | 6,796,000 |
| 2024-04-10 | $16.39 | $16.39 | $14.90 | $15.26 | $15.26 | 9,489,800 |
| 2024-04-09 | $15.40 | $16.11 | $15.25 | $16.01 | $16.01 | 7,032,390 |
| 2024-04-08 | $15.61 | $16.03 | $15.33 | $15.40 | $15.40 | 5,778,900 |
| 2024-04-03 | $15.90 | $16.19 | $15.58 | $15.65 | $15.65 | 6,792,600 |
| 2024-04-02 | $15.82 | $16.15 | $15.22 | $16.00 | $16.00 | 10,054,410 |
| 2024-04-01 | $14.80 | $15.95 | $14.76 | $15.79 | $15.79 | 8,235,610 |
| 2024-03-29 | $14.65 | $14.89 | $14.43 | $14.75 | $14.75 | 2,743,460 |
| 2024-03-28 | $13.99 | $14.65 | $13.99 | $14.51 | $14.51 | 4,398,100 |
| 2024-03-27 | $15.00 | $15.01 | $14.06 | $14.06 | $14.06 | 3,972,400 |
| 2024-03-26 | $14.33 | $15.10 | $14.33 | $15.02 | $15.02 | 5,579,200 |
| 2024-03-25 | $15.08 | $15.22 | $14.48 | $14.50 | $14.50 | 5,315,900 |
| 2024-03-22 | $15.55 | $15.58 | $15.22 | $15.22 | $15.22 | 3,468,370 |
| 2024-03-21 | $15.72 | $15.77 | $15.31 | $15.56 | $15.56 | 4,773,960 |
| 2024-03-20 | $15.50 | $15.79 | $15.42 | $15.76 | $15.76 | 5,173,740 |
| 2024-03-19 | $16.11 | $16.16 | $15.62 | $15.62 | $15.62 | 8,107,270 |
| 2024-03-18 | $16.52 | $16.75 | $15.86 | $16.23 | $16.23 | 11,788,740 |
| 2024-03-15 | $15.51 | $16.53 | $14.88 | $16.50 | $16.50 | 16,111,730 |
| 2024-03-14 | $14.77 | $15.88 | $14.60 | $15.58 | $15.58 | 12,608,000 |
| 2024-03-13 | $14.55 | $14.83 | $14.50 | $14.69 | $14.69 | 4,068,310 |
| 2024-03-12 | $14.27 | $14.60 | $14.17 | $14.54 | $14.54 | 4,276,600 |
| 2024-03-11 | $14.10 | $14.38 | $13.90 | $14.30 | $14.30 | 3,969,830 |
| 2024-03-08 | $13.66 | $14.15 | $13.50 | $14.00 | $14.00 | 3,570,000 |
| 2024-03-07 | $13.94 | $14.22 | $13.64 | $13.79 | $13.79 | 3,914,000 |
| 2024-03-06 | $13.81 | $14.17 | $13.53 | $13.93 | $13.93 | 5,152,400 |
| 2024-03-05 | $13.80 | $14.55 | $13.41 | $13.71 | $13.71 | 5,946,910 |
| 2024-03-04 | $13.85 | $14.00 | $13.45 | $13.80 | $13.80 | 3,515,010 |
| 2024-03-01 | $13.75 | $13.94 | $13.52 | $13.85 | $13.85 | 4,259,340 |
| 2024-02-29 | $13.30 | $13.89 | $13.11 | $13.70 | $13.70 | 6,221,750 |
| 2024-02-28 | $14.68 | $14.87 | $13.34 | $13.36 | $13.36 | 9,029,180 |
| 2024-02-27 | $14.20 | $14.74 | $14.15 | $14.74 | $14.74 | 5,765,500 |
| 2024-02-26 | $13.82 | $14.60 | $13.81 | $14.30 | $14.30 | 7,985,060 |
| 2024-02-23 | $12.86 | $13.88 | $12.86 | $13.82 | $13.82 | 7,919,900 |
| 2024-02-22 | $12.17 | $12.89 | $12.17 | $12.86 | $12.86 | 6,195,170 |
| 2024-02-21 | $11.81 | $12.83 | $11.67 | $12.22 | $12.22 | 7,204,080 |
| 2024-02-20 | $11.47 | $11.90 | $11.31 | $11.89 | $11.89 | 5,105,100 |
| 2024-02-19 | $11.15 | $11.75 | $11.08 | $11.47 | $11.47 | 8,313,990 |
| 2024-02-08 | $9.70 | $10.98 | $9.56 | $10.98 | $10.98 | 9,517,540 |
| 2024-02-07 | $10.52 | $10.92 | $9.75 | $9.98 | $9.98 | 8,597,000 |
| 2024-02-06 | $10.53 | $10.97 | $9.92 | $10.44 | $10.44 | 6,282,030 |
| 2024-02-05 | $12.08 | $12.09 | $11.02 | $11.02 | $11.02 | 3,109,900 |
| 2024-02-02 | $13.34 | $13.63 | $11.99 | $12.24 | $12.24 | 4,342,400 |
| 2024-02-01 | $13.43 | $13.58 | $12.94 | $13.32 | $13.32 | 2,375,100 |
| 2024-01-31 | $14.47 | $14.52 | $13.39 | $13.52 | $13.52 | 2,497,200 |
| 2024-01-30 | $14.72 | $15.05 | $14.33 | $14.34 | $14.34 | 1,582,410 |
| 2024-01-29 | $15.34 | $15.55 | $14.79 | $14.83 | $14.83 | 1,912,410 |
| 2024-01-26 | $15.36 | $15.71 | $15.27 | $15.35 | $15.35 | 2,568,400 |
| 2024-01-25 | $15.14 | $15.45 | $14.95 | $15.39 | $15.39 | 2,734,180 |
| 2024-01-24 | $15.00 | $15.25 | $14.45 | $15.06 | $15.06 | 2,631,580 |
| 2024-01-23 | $14.62 | $15.08 | $14.62 | $14.87 | $14.87 | 2,747,020 |
| 2024-01-22 | $16.02 | $16.25 | $14.84 | $15.02 | $15.02 | 2,853,000 |
| 2024-01-19 | $16.28 | $16.43 | $15.98 | $16.01 | $16.01 | 1,837,400 |
| 2024-01-18 | $16.32 | $16.68 | $15.91 | $16.33 | $16.33 | 3,554,700 |
| 2024-01-17 | $16.97 | $17.14 | $16.55 | $16.56 | $16.56 | 1,397,500 |
| 2024-01-16 | $17.18 | $17.18 | $16.75 | $16.98 | $16.98 | 2,023,500 |
| 2024-01-15 | $17.30 | $17.31 | $16.97 | $17.09 | $17.09 | 2,201,500 |
| 2024-01-12 | $17.52 | $17.62 | $17.27 | $17.35 | $17.35 | 2,006,700 |
| 2024-01-11 | $17.15 | $17.55 | $17.12 | $17.52 | $17.52 | 2,203,900 |
| 2024-01-10 | $17.40 | $17.42 | $17.07 | $17.10 | $17.10 | 1,662,500 |
| 2024-01-09 | $17.35 | $17.69 | $17.28 | $17.43 | $17.43 | 2,003,300 |
| 2024-01-08 | $17.61 | $17.67 | $17.27 | $17.28 | $17.28 | 1,970,400 |
| 2024-01-05 | $17.83 | $18.15 | $17.52 | $17.56 | $17.56 | 2,847,900 |
| 2024-01-04 | $17.68 | $17.90 | $17.52 | $17.75 | $17.75 | 2,910,100 |
| 2024-01-03 | $18.98 | $18.98 | $17.55 | $17.75 | $17.75 | 6,279,700 |
| 2024-01-02 | $18.57 | $18.72 | $18.43 | $18.49 | $18.49 | 2,854,330 |
| 2024-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-12-29 | $17.98 | $18.56 | $17.75 | $18.54 | $18.54 | 4,186,400 |
| 2023-12-28 | $17.89 | $18.26 | $17.70 | $18.00 | $18.00 | 4,393,600 |
| 2023-12-27 | $18.13 | $18.20 | $17.75 | $17.94 | $17.94 | 3,375,200 |
| 2023-12-26 | $18.20 | $18.51 | $17.98 | $18.00 | $18.00 | 5,689,330 |
| 2023-12-25 | $18.17 | $18.61 | $17.50 | $18.42 | $18.42 | 6,737,620 |
| 2023-12-22 | $18.18 | $18.38 | $17.97 | $18.04 | $18.04 | 3,150,300 |
| 2023-12-21 | $17.78 | $18.50 | $17.75 | $18.24 | $18.24 | 3,204,400 |
| 2023-12-20 | $18.18 | $18.28 | $17.88 | $17.89 | $17.89 | 1,949,100 |
| 2023-12-19 | $18.27 | $18.35 | $18.01 | $18.17 | $18.17 | 2,547,500 |
| 2023-12-18 | $18.35 | $18.63 | $18.19 | $18.28 | $18.28 | 2,734,500 |
| 2023-12-15 | $18.60 | $18.60 | $18.34 | $18.38 | $18.38 | 2,295,050 |
| 2023-12-14 | $18.75 | $18.92 | $18.41 | $18.50 | $18.50 | 3,128,700 |
| 2023-12-13 | $18.80 | $19.00 | $18.72 | $18.75 | $18.75 | 3,866,220 |
| 2023-12-12 | $18.87 | $18.88 | $18.69 | $18.83 | $18.83 | 2,874,600 |
| 2023-12-11 | $18.65 | $18.97 | $18.58 | $18.90 | $18.90 | 4,052,720 |
| 2023-12-08 | $19.25 | $19.41 | $18.67 | $18.76 | $18.76 | 5,197,830 |
| 2023-12-07 | $19.69 | $19.82 | $19.26 | $19.26 | $19.26 | 5,422,650 |
| 2023-12-06 | $20.00 | $20.51 | $19.73 | $19.79 | $19.79 | 5,638,050 |
| 2023-12-05 | $20.38 | $20.53 | $20.11 | $20.11 | $20.11 | 5,234,030 |
| 2023-12-04 | $21.68 | $21.88 | $20.50 | $20.60 | $20.60 | 9,998,200 |
| 2023-12-01 | $21.02 | $21.09 | $20.44 | $20.81 | $20.81 | 3,992,000 |
| 2023-11-30 | $21.00 | $21.29 | $20.51 | $20.96 | $20.96 | 4,433,700 |
| 2023-11-29 | $21.90 | $21.95 | $21.16 | $21.23 | $21.23 | 6,704,780 |
| 2023-11-28 | $21.01 | $22.19 | $20.96 | $21.90 | $21.90 | 9,424,640 |
| 2023-11-27 | $21.27 | $21.60 | $20.60 | $21.01 | $21.01 | 5,535,890 |
| 2023-11-24 | $21.91 | $22.00 | $20.94 | $21.12 | $21.12 | 8,111,600 |
| 2023-11-23 | $21.62 | $22.22 | $21.39 | $21.95 | $21.95 | 8,669,300 |
| 2023-11-22 | $22.17 | $22.67 | $21.36 | $21.39 | $21.39 | 9,440,350 |
| 2023-11-21 | $23.00 | $23.29 | $22.09 | $22.36 | $22.36 | 10,746,580 |
| 2023-11-20 | $22.72 | $23.54 | $22.58 | $23.29 | $23.29 | 12,205,900 |
| 2023-11-17 | $22.75 | $23.45 | $22.39 | $22.97 | $22.97 | 14,042,350 |
| 2023-11-16 | $22.90 | $24.90 | $22.18 | $23.00 | $23.00 | 23,447,970 |
| 2023-11-15 | $20.70 | $22.95 | $20.25 | $22.95 | $22.95 | 19,049,230 |
| 2023-11-14 | $20.36 | $20.88 | $19.85 | $20.86 | $20.86 | 9,619,620 |
| 2023-11-13 | $20.73 | $20.88 | $20.28 | $20.34 | $20.34 | 10,667,270 |
| 2023-11-10 | $21.34 | $22.49 | $20.45 | $20.75 | $20.75 | 13,088,420 |
| 2023-11-09 | $22.16 | $22.50 | $20.88 | $20.98 | $20.98 | 13,698,610 |
| 2023-11-08 | $22.08 | $23.16 | $21.87 | $22.85 | $22.85 | 17,125,790 |
| 2023-11-07 | $22.11 | $23.42 | $21.80 | $22.00 | $22.00 | 18,257,930 |
| 2023-11-06 | $20.95 | $22.47 | $20.71 | $22.30 | $22.30 | 19,025,350 |
| 2023-11-03 | $20.75 | $21.03 | $19.96 | $20.88 | $20.88 | 15,811,390 |
| 2023-11-02 | $21.58 | $22.36 | $20.97 | $21.14 | $21.14 | 15,352,300 |
| 2023-11-01 | $21.82 | $22.71 | $21.33 | $21.52 | $21.52 | 18,959,060 |
| 2023-10-31 | $23.01 | $23.88 | $22.16 | $22.16 | $22.16 | 26,405,080 |
| 2023-10-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 3,714,900 |
| 2023-10-27 | $30.16 | $30.16 | $27.20 | $27.35 | $27.35 | 35,168,970 |
| 2023-10-26 | $25.33 | $27.42 | $23.31 | $27.42 | $27.42 | 22,175,080 |
| 2023-10-25 | $22.68 | $24.93 | $21.72 | $24.93 | $24.93 | 21,019,430 |
| 2023-10-24 | $21.88 | $22.66 | $20.81 | $22.66 | $22.66 | 16,841,760 |
| 2023-10-23 | $18.76 | $20.60 | $18.12 | $20.60 | $20.60 | 10,548,360 |
| 2023-10-20 | $19.49 | $19.62 | $18.48 | $18.73 | $18.73 | 9,078,620 |
| 2023-10-19 | $20.11 | $20.45 | $19.18 | $19.31 | $19.31 | 13,168,810 |
| 2023-10-18 | $20.40 | $22.49 | $20.19 | $21.08 | $21.08 | 16,217,880 |
| 2023-10-17 | $20.39 | $22.57 | $20.29 | $20.80 | $20.80 | 20,987,400 |
| 2023-10-16 | $18.97 | $20.52 | $18.85 | $20.52 | $20.52 | 13,441,620 |
| 2023-10-13 | $17.56 | $19.44 | $17.56 | $18.65 | $18.65 | 15,423,100 |
| 2023-10-12 | $17.49 | $18.76 | $17.49 | $17.67 | $17.67 | 8,052,000 |
| 2023-10-11 | $17.72 | $18.11 | $17.30 | $17.54 | $17.54 | 8,212,220 |
| 2023-10-10 | $18.50 | $18.50 | $17.06 | $17.94 | $17.94 | 12,510,790 |
| 2023-10-09 | $16.01 | $17.40 | $16.01 | $17.40 | $17.40 | 4,819,200 |
| 2023-09-28 | $15.30 | $16.00 | $15.30 | $15.82 | $15.82 | 4,341,410 |
| 2023-09-27 | $15.53 | $15.79 | $15.28 | $15.38 | $15.38 | 5,054,200 |
| 2023-09-26 | $16.25 | $16.25 | $15.28 | $15.58 | $15.58 | 6,312,000 |
| 2023-09-25 | $15.74 | $16.50 | $15.61 | $16.38 | $16.38 | 6,560,200 |
| 2023-09-22 | $16.06 | $16.06 | $15.51 | $15.90 | $15.90 | 6,007,410 |
| 2023-09-21 | $16.14 | $16.30 | $15.60 | $15.73 | $15.73 | 9,128,500 |
| 2023-09-20 | $14.94 | $16.43 | $14.83 | $16.01 | $16.01 | 12,981,190 |
| 2023-09-19 | $15.34 | $15.34 | $14.82 | $14.94 | $14.94 | 3,735,600 |
| 2023-09-18 | $14.43 | $15.86 | $14.32 | $15.31 | $15.31 | 8,357,300 |
| 2023-09-15 | $14.28 | $14.60 | $14.11 | $14.45 | $14.45 | 2,734,500 |
| 2023-09-14 | $14.64 | $14.64 | $14.13 | $14.21 | $14.21 | 2,434,800 |
| 2023-09-13 | $15.14 | $15.21 | $14.46 | $14.67 | $14.67 | 3,450,800 |
| 2023-09-12 | $15.14 | $15.52 | $15.07 | $15.19 | $15.19 | 4,188,000 |
| 2023-09-11 | $14.48 | $15.09 | $14.41 | $15.06 | $15.06 | 2,905,300 |
| 2023-09-08 | $14.60 | $14.73 | $14.40 | $14.49 | $14.49 | 1,531,900 |
| 2023-09-07 | $15.14 | $15.16 | $14.62 | $14.65 | $14.65 | 3,062,200 |
| 2023-09-06 | $15.05 | $15.40 | $14.88 | $15.14 | $15.14 | 5,775,410 |
| 2023-09-05 | $15.24 | $15.44 | $14.92 | $15.17 | $15.17 | 4,554,810 |
| 2023-09-04 | $14.76 | $15.31 | $14.75 | $15.26 | $15.26 | 3,909,250 |
| 2023-09-01 | $15.32 | $15.55 | $14.62 | $14.73 | $14.73 | 4,652,900 |
| 2023-08-31 | $15.65 | $15.84 | $15.29 | $15.34 | $15.34 | 2,214,500 |
| 2023-08-30 | $15.76 | $15.88 | $15.50 | $15.65 | $15.65 | 2,217,900 |
| 2023-08-29 | $14.80 | $15.75 | $14.80 | $15.65 | $15.65 | 3,340,900 |
| 2023-08-28 | $15.68 | $15.82 | $14.80 | $14.95 | $14.95 | 2,993,300 |
| 2023-08-25 | $15.41 | $15.43 | $14.89 | $15.03 | $15.03 | 2,188,000 |
| 2023-08-24 | $15.21 | $15.59 | $14.95 | $15.52 | $15.52 | 2,347,200 |
| 2023-08-23 | $15.47 | $15.75 | $15.21 | $15.30 | $15.30 | 1,661,600 |
| 2023-08-22 | $15.57 | $15.63 | $15.09 | $15.49 | $15.49 | 1,774,590 |
| 2023-08-21 | $15.48 | $15.70 | $15.39 | $15.43 | $15.43 | 1,513,300 |
| 2023-08-18 | $15.59 | $15.79 | $15.44 | $15.46 | $15.46 | 1,657,400 |
| 2023-08-17 | $15.10 | $15.58 | $14.98 | $15.56 | $15.56 | 1,810,600 |
| 2023-08-16 | $15.33 | $15.46 | $15.12 | $15.18 | $15.18 | 1,412,800 |
| 2023-08-15 | $15.38 | $15.55 | $15.18 | $15.29 | $15.29 | 1,319,100 |
| 2023-08-14 | $15.10 | $15.42 | $15.02 | $15.38 | $15.38 | 1,580,040 |
| 2023-08-11 | $15.67 | $15.67 | $15.21 | $15.24 | $15.24 | 1,082,700 |
| 2023-08-10 | $15.67 | $15.75 | $15.38 | $15.45 | $15.45 | 1,481,100 |
| 2023-08-09 | $15.98 | $16.02 | $15.57 | $15.67 | $15.67 | 2,121,160 |
| 2023-08-08 | $16.09 | $16.60 | $15.91 | $16.02 | $16.02 | 1,781,200 |
| 2023-08-07 | $16.62 | $16.69 | $16.14 | $16.20 | $16.20 | 1,902,200 |
| 2023-08-04 | $16.76 | $16.85 | $16.43 | $16.62 | $16.62 | 1,507,200 |
| 2023-08-03 | $16.83 | $16.97 | $16.47 | $16.63 | $16.63 | 1,475,700 |
| 2023-08-02 | $16.71 | $17.48 | $16.67 | $16.89 | $16.89 | 1,894,950 |
| 2023-08-01 | $17.10 | $17.25 | $16.72 | $16.91 | $16.91 | 1,966,550 |
| 2023-07-31 | $16.57 | $17.27 | $16.54 | $17.10 | $17.10 | 2,674,660 |
| 2023-07-28 | $16.30 | $16.93 | $16.30 | $16.57 | $16.57 | 1,617,800 |
| 2023-07-27 | $16.62 | $16.98 | $16.42 | $16.60 | $16.60 | 1,857,000 |
| 2023-07-26 | $16.79 | $16.99 | $16.33 | $16.40 | $16.40 | 1,596,800 |
| 2023-07-25 | $16.50 | $17.09 | $16.36 | $16.86 | $16.86 | 1,640,700 |
| 2023-07-24 | $16.23 | $16.53 | $16.01 | $16.36 | $16.36 | 1,648,300 |
| 2023-07-21 | $16.38 | $16.96 | $16.22 | $16.23 | $16.23 | 1,389,200 |
| 2023-07-20 | $17.03 | $17.19 | $16.43 | $16.47 | $16.47 | 1,368,860 |
| 2023-07-19 | $17.04 | $17.34 | $16.85 | $17.03 | $17.03 | 2,051,000 |
| 2023-07-18 | $16.91 | $17.32 | $16.43 | $17.06 | $17.06 | 3,261,800 |
| 2023-07-17 | $17.00 | $17.57 | $16.36 | $16.85 | $16.85 | 5,532,290 |
| 2023-07-14 | $17.83 | $18.05 | $17.60 | $17.72 | $17.72 | 1,582,000 |
| 2023-07-13 | $18.11 | $18.32 | $17.70 | $17.96 | $17.96 | 2,330,100 |
| 2023-07-12 | $18.16 | $18.85 | $17.96 | $18.20 | $18.20 | 2,553,000 |
| 2023-07-11 | $17.71 | $18.31 | $17.63 | $18.29 | $18.29 | 2,202,080 |
| 2023-07-10 | $17.60 | $18.08 | $17.56 | $17.73 | $17.73 | 2,506,900 |
| 2023-07-07 | $18.05 | $18.08 | $17.69 | $17.75 | $17.75 | 1,603,200 |
| 2023-07-06 | $18.08 | $18.11 | $17.72 | $17.94 | $17.94 | 1,437,500 |
| 2023-07-05 | $18.47 | $18.47 | $17.96 | $18.02 | $17.92 | 1,962,300 |
| 2023-07-04 | $18.19 | $18.63 | $17.70 | $18.47 | $18.37 | 2,686,190 |
| 2023-07-03 | $17.77 | $18.45 | $17.77 | $17.96 | $17.86 | 3,001,130 |
| 2023-06-30 | $17.87 | $18.08 | $17.60 | $17.77 | $17.67 | 1,632,800 |
| 2023-06-29 | $17.70 | $17.95 | $17.26 | $17.86 | $17.76 | 1,852,690 |
| 2023-06-28 | $17.69 | $17.85 | $17.19 | $17.57 | $17.47 | 1,654,400 |
| 2023-06-27 | $17.30 | $17.70 | $17.02 | $17.69 | $17.59 | 2,367,850 |
| 2023-06-26 | $17.55 | $18.09 | $17.25 | $17.30 | $17.20 | 4,047,600 |
| 2023-06-21 | $17.45 | $17.92 | $17.36 | $17.80 | $17.70 | 2,366,000 |
| 2023-06-20 | $17.33 | $17.62 | $17.18 | $17.44 | $17.34 | 1,873,280 |
| 2023-06-19 | $17.37 | $17.79 | $17.23 | $17.38 | $17.28 | 2,408,040 |
| 2023-06-16 | $17.15 | $17.49 | $17.02 | $17.41 | $17.31 | 2,418,120 |
| 2023-06-15 | $16.92 | $17.32 | $16.67 | $17.08 | $16.99 | 2,371,600 |
| 2023-06-14 | $16.82 | $17.02 | $16.57 | $16.98 | $16.89 | 2,717,720 |
| 2023-06-13 | $16.44 | $16.76 | $16.12 | $16.71 | $16.62 | 2,779,670 |
| 2023-06-12 | $15.59 | $16.66 | $15.58 | $16.47 | $16.38 | 3,260,740 |
| 2023-06-09 | $15.50 | $15.68 | $15.36 | $15.59 | $15.50 | 1,392,300 |
| 2023-06-08 | $15.27 | $15.63 | $15.20 | $15.36 | $15.27 | 1,206,000 |
| 2023-06-07 | $15.46 | $15.58 | $15.27 | $15.35 | $15.26 | 1,119,500 |
| 2023-06-06 | $16.02 | $16.09 | $15.45 | $15.51 | $15.42 | 1,717,100 |
| 2023-06-05 | $15.90 | $16.15 | $15.68 | $16.10 | $16.01 | 1,665,200 |
| 2023-06-02 | $15.58 | $15.80 | $15.38 | $15.76 | $15.67 | 1,440,600 |
| 2023-06-01 | $15.16 | $15.64 | $15.16 | $15.43 | $15.34 | 1,906,000 |
| 2023-05-31 | $15.35 | $15.47 | $15.13 | $15.37 | $15.28 | 1,470,070 |
| 2023-05-30 | $15.22 | $15.76 | $15.22 | $15.29 | $15.21 | 1,556,200 |
| 2023-05-29 | $15.73 | $15.73 | $15.13 | $15.31 | $15.23 | 1,941,500 |
| 2023-05-26 | $15.25 | $15.86 | $15.05 | $15.74 | $15.74 | 2,218,500 |
| 2023-05-25 | $15.25 | $15.36 | $15.09 | $15.26 | $15.26 | 1,264,350 |
| 2023-05-24 | $15.30 | $15.45 | $15.15 | $15.19 | $15.19 | 1,173,200 |
| 2023-05-23 | $15.44 | $15.67 | $15.31 | $15.38 | $15.38 | 1,436,500 |
| 2023-05-22 | $15.36 | $15.55 | $15.14 | $15.44 | $15.44 | 1,262,100 |
| 2023-05-19 | $15.39 | $15.39 | $15.15 | $15.33 | $15.33 | 877,700 |
| 2023-05-18 | $15.39 | $15.55 | $15.18 | $15.39 | $15.39 | 1,386,000 |
| 2023-05-17 | $15.21 | $15.39 | $14.99 | $15.39 | $15.39 | 1,752,700 |
| 2023-05-16 | $15.34 | $15.42 | $15.12 | $15.22 | $15.22 | 1,500,830 |
| 2023-05-15 | $14.84 | $15.38 | $14.66 | $15.34 | $15.34 | 2,516,700 |
| 2023-05-12 | $15.17 | $15.40 | $14.79 | $14.84 | $14.84 | 1,656,100 |
| 2023-05-11 | $14.98 | $15.35 | $14.80 | $15.25 | $15.25 | 3,198,290 |
| 2023-05-10 | $14.29 | $14.99 | $14.18 | $14.95 | $14.95 | 2,790,490 |
| 2023-05-09 | $14.51 | $14.52 | $14.23 | $14.29 | $14.29 | 2,674,400 |
| 2023-05-08 | $14.67 | $14.95 | $14.52 | $14.57 | $14.57 | 1,903,400 |
| 2023-05-05 | $15.20 | $15.20 | $14.63 | $14.67 | $14.67 | 2,350,400 |
| 2023-05-04 | $14.97 | $15.36 | $14.80 | $15.07 | $15.07 | 3,237,670 |
| 2023-05-03 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-05-02 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-04-28 | $14.78 | $15.40 | $14.65 | $15.08 | $15.08 | 6,656,110 |
| 2023-04-27 | $15.58 | $15.58 | $14.60 | $15.08 | $15.08 | 9,993,340 |
| 2023-04-26 | $14.17 | $14.17 | $14.00 | $14.17 | $14.17 | 1,729,650 |
| 2023-04-25 | $13.39 | $13.52 | $12.63 | $12.88 | $12.88 | 2,257,500 |
| 2023-04-24 | $12.91 | $13.43 | $12.73 | $13.39 | $13.39 | 2,940,400 |
| 2023-04-21 | $13.26 | $13.48 | $12.85 | $12.85 | $12.85 | 2,336,800 |
| 2023-04-20 | $14.03 | $14.07 | $13.22 | $13.29 | $13.29 | 3,735,950 |
| 2023-04-19 | $14.36 | $14.37 | $14.02 | $14.15 | $14.15 | 1,067,100 |
| 2023-04-18 | $14.60 | $14.73 | $14.30 | $14.30 | $14.30 | 1,868,410 |
| 2023-04-17 | $14.75 | $14.80 | $14.59 | $14.63 | $14.63 | 1,340,200 |
| 2023-04-14 | $14.60 | $14.83 | $14.60 | $14.73 | $14.73 | 999,940 |
| 2023-04-13 | $14.98 | $14.98 | $14.52 | $14.61 | $14.61 | 1,611,190 |
| 2023-04-12 | $14.95 | $15.00 | $14.73 | $14.93 | $14.93 | 977,750 |
| 2023-04-11 | $14.99 | $15.03 | $14.80 | $14.88 | $14.88 | 893,500 |
| 2023-04-10 | $15.21 | $15.29 | $14.88 | $14.96 | $14.96 | 1,386,300 |
| 2023-04-07 | $15.05 | $15.43 | $15.00 | $15.21 | $15.21 | 973,800 |
| 2023-04-06 | $15.32 | $15.49 | $15.04 | $15.11 | $15.11 | 1,007,660 |
| 2023-04-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-04-04 | $15.84 | $15.87 | $15.32 | $15.40 | $15.40 | 1,085,400 |
| 2023-04-03 | $15.65 | $16.03 | $15.58 | $15.77 | $15.77 | 1,314,850 |
| 2023-03-31 | $15.25 | $15.68 | $15.21 | $15.57 | $15.57 | 1,113,900 |
| 2023-03-30 | $15.46 | $15.46 | $15.20 | $15.25 | $15.25 | 840,300 |
| 2023-03-29 | $15.40 | $15.62 | $15.34 | $15.38 | $15.38 | 1,067,600 |
| 2023-03-28 | $15.53 | $15.76 | $15.39 | $15.41 | $15.41 | 1,162,400 |
| 2023-03-27 | $15.69 | $15.85 | $15.50 | $15.85 | $15.85 | 1,780,900 |
| 2023-03-24 | $15.91 | $16.02 | $15.67 | $15.84 | $15.84 | 1,436,940 |
| 2023-03-23 | $15.77 | $16.00 | $15.60 | $15.86 | $15.86 | 608,240 |
| 2023-03-22 | $15.84 | $16.03 | $15.75 | $15.87 | $15.87 | 942,900 |
| 2023-03-21 | $15.63 | $15.87 | $15.59 | $15.84 | $15.84 | 983,700 |
| 2023-03-20 | $15.47 | $15.75 | $15.46 | $15.64 | $15.64 | 1,037,500 |
| 2023-03-17 | $15.69 | $15.92 | $15.46 | $15.51 | $15.51 | 887,100 |
| 2023-03-16 | $15.77 | $15.99 | $15.60 | $15.74 | $15.74 | 1,147,400 |
| 2023-03-15 | $15.71 | $15.98 | $15.48 | $15.73 | $15.73 | 860,840 |
| 2023-03-14 | $16.10 | $16.10 | $15.41 | $15.71 | $15.71 | 978,300 |
| 2023-03-13 | $16.14 | $16.14 | $15.81 | $15.99 | $15.99 | 1,037,090 |
| 2023-03-10 | $16.60 | $16.63 | $16.10 | $16.13 | $16.13 | 894,300 |
| 2023-03-09 | $16.65 | $16.91 | $16.55 | $16.73 | $16.73 | 860,900 |
| 2023-03-08 | $16.55 | $16.68 | $16.36 | $16.59 | $16.59 | 596,050 |
| 2023-03-07 | $16.85 | $17.05 | $16.61 | $16.62 | $16.62 | 980,500 |
| 2023-03-06 | $16.93 | $17.13 | $16.81 | $16.94 | $16.94 | 902,900 |
| 2023-03-03 | $17.32 | $17.59 | $16.85 | $16.87 | $16.87 | 1,707,740 |
| 2023-03-02 | $17.57 | $17.57 | $16.99 | $17.38 | $17.38 | 1,589,740 |
| 2023-03-01 | $17.54 | $17.66 | $17.30 | $17.44 | $17.44 | 1,147,700 |
| 2023-02-28 | $17.57 | $17.72 | $17.38 | $17.49 | $17.49 | 806,800 |
| 2023-02-27 | $17.63 | $17.69 | $17.37 | $17.39 | $17.39 | 1,056,160 |
| 2023-02-24 | $17.83 | $18.02 | $17.23 | $17.62 | $17.62 | 1,497,200 |
| 2023-02-23 | $17.70 | $18.20 | $17.61 | $17.96 | $17.96 | 2,094,510 |
| 2023-02-22 | $17.68 | $17.89 | $17.55 | $17.62 | $17.62 | 707,300 |
| 2023-02-21 | $17.77 | $17.89 | $17.54 | $17.74 | $17.74 | 938,200 |
| 2023-02-20 | $17.45 | $17.80 | $17.28 | $17.77 | $17.77 | 1,350,900 |
| 2023-02-17 | $17.44 | $17.76 | $17.41 | $17.45 | $17.45 | 1,409,400 |
| 2023-02-16 | $18.00 | $18.29 | $17.36 | $17.44 | $17.44 | 2,440,100 |
| 2023-02-15 | $18.10 | $18.37 | $17.77 | $17.98 | $17.98 | 2,601,100 |
| 2023-02-14 | $18.29 | $18.36 | $18.01 | $18.07 | $18.07 | 2,500,900 |
| 2023-02-13 | $18.86 | $18.86 | $18.18 | $18.31 | $18.31 | 2,682,000 |
| 2023-02-10 | $19.18 | $19.18 | $18.51 | $18.88 | $18.88 | 2,598,500 |
| 2023-02-09 | $18.85 | $19.36 | $18.40 | $19.08 | $19.08 | 4,223,200 |
| 2023-02-08 | $17.81 | $19.13 | $17.66 | $18.95 | $18.95 | 4,262,150 |
| 2023-02-07 | $17.40 | $17.93 | $17.22 | $17.90 | $17.90 | 1,654,800 |
| 2023-02-06 | $17.10 | $17.51 | $16.96 | $17.28 | $17.28 | 1,383,100 |
| 2023-02-03 | $17.40 | $17.41 | $16.97 | $17.10 | $17.10 | 1,120,800 |
| 2023-02-02 | $17.32 | $17.46 | $17.16 | $17.33 | $17.33 | 1,223,550 |
| 2023-02-01 | $17.26 | $17.44 | $17.16 | $17.32 | $17.32 | 1,599,900 |
| 2023-01-31 | $17.10 | $17.44 | $17.05 | $17.26 | $17.26 | 1,832,920 |
| 2023-01-30 | $16.63 | $17.44 | $16.63 | $17.19 | $17.19 | 2,357,000 |
| 2023-01-20 | $16.24 | $16.54 | $16.23 | $16.51 | $16.51 | 1,222,600 |
| 2023-01-19 | $16.58 | $16.66 | $16.21 | $16.28 | $16.28 | 1,290,700 |
| 2023-01-18 | $16.06 | $16.93 | $15.99 | $16.66 | $16.66 | 2,867,690 |
| 2023-01-17 | $16.27 | $16.27 | $15.95 | $16.03 | $16.03 | 732,000 |
| 2023-01-16 | $15.95 | $16.17 | $15.74 | $16.04 | $16.04 | 1,470,200 |
| 2023-01-13 | $16.08 | $16.08 | $15.69 | $15.82 | $15.82 | 1,047,400 |
| 2023-01-12 | $16.00 | $16.17 | $15.80 | $15.85 | $15.85 | 1,181,860 |
| 2023-01-11 | $15.90 | $16.13 | $15.82 | $15.88 | $15.88 | 1,727,220 |
| 2023-01-10 | $15.80 | $16.17 | $15.63 | $16.09 | $16.09 | 1,986,460 |
| 2023-01-09 | $15.68 | $16.20 | $15.65 | $15.84 | $15.84 | 1,783,100 |
| 2023-01-06 | $15.41 | $15.81 | $15.40 | $15.53 | $15.53 | 1,488,000 |
| 2023-01-05 | $15.13 | $15.55 | $15.07 | $15.42 | $15.42 | 1,578,900 |
| 2023-01-04 | $15.28 | $15.32 | $14.98 | $15.13 | $15.13 | 1,291,600 |
| 2023-01-03 | $14.91 | $15.29 | $14.74 | $15.22 | $15.22 | 1,836,570 |
| 2023-01-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-12-30 | $14.85 | $15.13 | $14.75 | $14.91 | $14.91 | 922,200 |
| 2022-12-29 | $14.80 | $14.97 | $14.72 | $14.72 | $14.72 | 1,066,100 |
| 2022-12-28 | $15.27 | $15.29 | $14.81 | $14.86 | $14.86 | 1,569,700 |
| 2022-12-27 | $15.67 | $15.67 | $15.01 | $15.20 | $15.20 | 1,350,500 |
| 2022-12-26 | $14.80 | $15.49 | $14.62 | $15.44 | $15.44 | 1,775,600 |
| 2022-12-23 | $14.70 | $14.92 | $14.56 | $14.67 | $14.67 | 1,905,800 |
| 2022-12-22 | $15.37 | $15.53 | $14.86 | $14.86 | $14.86 | 2,051,700 |
| 2022-12-21 | $15.88 | $15.89 | $15.30 | $15.38 | $15.38 | 1,734,200 |
| 2022-12-20 | $15.80 | $16.00 | $15.35 | $15.89 | $15.89 | 3,151,220 |
| 2022-12-19 | $16.82 | $16.87 | $15.78 | $15.89 | $15.89 | 3,866,020 |
| 2022-12-16 | $17.13 | $17.53 | $16.54 | $16.82 | $16.82 | 3,861,140 |
| 2022-12-15 | $17.22 | $17.55 | $16.50 | $17.33 | $17.33 | 4,222,290 |
| 2022-12-14 | $16.30 | $17.65 | $16.16 | $17.21 | $17.21 | 4,760,820 |
| 2022-12-13 | $16.73 | $16.73 | $16.20 | $16.40 | $16.40 | 1,323,100 |
| 2022-12-12 | $16.57 | $16.70 | $16.29 | $16.54 | $16.54 | 1,504,400 |
| 2022-12-09 | $16.71 | $16.80 | $16.45 | $16.45 | $16.45 | 1,278,100 |
| 2022-12-08 | $16.98 | $16.99 | $16.69 | $16.71 | $16.71 | 1,047,700 |
| 2022-12-07 | $16.96 | $17.13 | $16.80 | $16.97 | $16.97 | 1,167,600 |
| 2022-12-06 | $17.06 | $17.09 | $16.75 | $17.02 | $17.02 | 1,153,800 |
| 2022-12-05 | $17.20 | $17.49 | $16.95 | $17.02 | $17.02 | 1,524,600 |
| 2022-12-01 | $17.51 | $17.69 | $17.10 | $17.14 | $17.14 | 1,442,100 |
| 2022-11-30 | $16.92 | $17.47 | $16.72 | $17.33 | $17.33 | 2,138,000 |
| 2022-11-29 | $16.96 | $17.14 | $16.69 | $16.85 | $16.85 | 1,433,200 |
| 2022-11-28 | $16.57 | $17.00 | $16.57 | $16.82 | $16.82 | 1,349,700 |
| 2022-11-25 | $17.76 | $17.89 | $16.91 | $16.98 | $16.98 | 3,034,390 |
| 2022-11-24 | $17.36 | $17.98 | $17.36 | $17.75 | $17.75 | 1,383,900 |
| 2022-11-23 | $17.58 | $17.63 | $16.96 | $17.50 | $17.50 | 2,218,850 |
| 2022-11-22 | $17.99 | $18.21 | $17.38 | $17.58 | $17.58 | 2,159,400 |
| 2022-11-21 | $18.00 | $18.26 | $17.40 | $17.99 | $17.99 | 2,638,420 |
| 2022-11-18 | $18.41 | $18.66 | $18.05 | $18.28 | $18.28 | 2,175,700 |
| 2022-11-17 | $18.48 | $18.55 | $18.04 | $18.43 | $18.43 | 1,956,290 |
| 2022-11-16 | $18.44 | $18.65 | $18.16 | $18.54 | $18.54 | 2,119,500 |
| 2022-11-15 | $18.00 | $18.49 | $17.89 | $18.44 | $18.44 | 2,213,200 |
| 2022-11-14 | $18.22 | $18.36 | $17.90 | $18.00 | $18.00 | 2,150,080 |
| 2022-11-11 | $18.89 | $19.09 | $18.14 | $18.22 | $18.22 | 2,364,960 |
| 2022-11-10 | $18.60 | $18.90 | $18.19 | $18.68 | $18.68 | 3,175,320 |
| 2022-11-09 | $19.46 | $19.49 | $18.58 | $18.72 | $18.72 | 3,070,800 |
| 2022-11-08 | $19.99 | $20.84 | $18.80 | $19.50 | $19.50 | 5,018,970 |
| 2022-11-07 | $18.50 | $19.49 | $18.40 | $19.39 | $19.39 | 3,638,400 |
| 2022-11-04 | $18.79 | $19.03 | $18.40 | $18.67 | $18.67 | 4,209,100 |
| 2022-11-03 | $17.90 | $18.87 | $17.63 | $18.62 | $18.62 | 4,873,500 |
| 2022-11-02 | $17.24 | $18.17 | $17.04 | $18.06 | $18.06 | 5,515,200 |
| 2022-11-01 | $16.73 | $17.13 | $16.65 | $17.13 | $17.13 | 2,457,400 |
| 2022-10-31 | $16.91 | $17.16 | $16.54 | $16.83 | $16.83 | 2,321,170 |
| 2022-10-28 | $17.90 | $17.96 | $16.73 | $17.00 | $17.00 | 4,488,300 |
| 2022-10-27 | $16.69 | $18.30 | $16.69 | $17.89 | $17.89 | 8,024,250 |
| 2022-10-26 | $16.65 | $16.87 | $16.58 | $16.69 | $16.69 | 2,463,440 |
| 2022-10-25 | $16.81 | $16.92 | $16.27 | $16.77 | $16.77 | 3,168,600 |
| 2022-10-24 | $17.00 | $17.20 | $16.67 | $16.85 | $16.85 | 3,234,460 |
| 2022-10-21 | $17.57 | $17.57 | $17.08 | $17.13 | $17.13 | 2,767,900 |
| 2022-10-20 | $17.75 | $17.86 | $17.20 | $17.68 | $17.68 | 3,520,620 |
| 2022-10-19 | $18.35 | $18.35 | $17.88 | $17.95 | $17.95 | 3,222,700 |
| 2022-10-18 | $18.31 | $18.57 | $18.31 | $18.41 | $18.41 | 3,452,400 |
| 2022-10-17 | $18.18 | $18.48 | $18.11 | $18.40 | $18.40 | 5,990,290 |
| 2022-10-14 | $18.11 | $19.39 | $18.11 | $19.02 | $19.02 | 10,204,980 |
| 2022-10-13 | $20.23 | $20.99 | $20.12 | $20.12 | $20.12 | 2,832,300 |
| 2022-10-12 | $24.40 | $24.89 | $22.02 | $22.35 | $22.35 | 6,167,400 |
| 2022-10-11 | $24.73 | $24.90 | $24.06 | $24.47 | $24.47 | 1,422,400 |
| 2022-10-10 | $24.81 | $24.81 | $24.15 | $24.73 | $24.73 | 1,745,800 |
| 2022-09-30 | $24.90 | $24.90 | $24.17 | $24.90 | $24.90 | 2,282,600 |
| 2022-09-29 | $25.13 | $25.60 | $24.65 | $24.91 | $24.91 | 2,810,200 |
| 2022-09-28 | $25.54 | $26.06 | $25.04 | $25.13 | $25.13 | 2,727,620 |
| 2022-09-27 | $25.06 | $25.60 | $24.49 | $25.51 | $25.51 | 2,650,930 |
| 2022-09-26 | $25.34 | $25.79 | $24.79 | $25.10 | $25.10 | 3,820,900 |
| 2022-09-23 | $25.72 | $26.08 | $25.10 | $25.50 | $25.50 | 2,509,100 |
| 2022-09-22 | $25.62 | $26.42 | $25.28 | $25.72 | $25.72 | 3,513,060 |
| 2022-09-21 | $26.37 | $26.38 | $24.50 | $25.65 | $25.65 | 4,435,420 |
| 2022-09-20 | $24.25 | $26.10 | $23.87 | $25.59 | $25.59 | 7,510,620 |
| 2022-09-19 | $22.85 | $24.09 | $22.50 | $23.79 | $23.79 | 5,541,920 |
| 2022-09-16 | $21.10 | $22.91 | $21.10 | $22.50 | $22.50 | 2,399,020 |
| 2022-09-15 | $23.07 | $23.07 | $21.31 | $21.73 | $21.73 | 2,137,100 |
| 2022-09-14 | $22.50 | $22.83 | $22.01 | $22.69 | $22.69 | 1,440,900 |
| 2022-09-13 | $22.99 | $23.00 | $22.19 | $22.74 | $22.74 | 2,690,500 |
| 2022-09-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-09-09 | $23.90 | $24.37 | $22.82 | $22.85 | $22.85 | 2,606,400 |
| 2022-09-08 | $24.21 | $24.63 | $23.87 | $24.03 | $24.03 | 1,775,000 |
| 2022-09-07 | $24.29 | $24.90 | $23.85 | $24.47 | $24.47 | 2,506,760 |
| 2022-09-06 | $23.93 | $24.46 | $23.43 | $24.14 | $24.14 | 1,826,140 |
| 2022-09-05 | $24.28 | $24.67 | $23.18 | $23.90 | $23.90 | 2,415,000 |
| 2022-09-02 | $23.75 | $24.49 | $23.48 | $24.27 | $24.27 | 1,209,700 |
| 2022-09-01 | $23.50 | $24.08 | $23.14 | $23.68 | $23.68 | 1,877,100 |
| 2022-08-31 | $24.39 | $24.77 | $23.38 | $23.53 | $23.53 | 3,254,100 |
| 2022-08-30 | $25.16 | $25.45 | $24.07 | $24.40 | $24.40 | 3,377,900 |
| 2022-08-29 | $24.56 | $26.18 | $24.30 | $25.27 | $25.27 | 3,261,400 |
| 2022-08-26 | $25.47 | $26.45 | $24.33 | $24.71 | $24.71 | 4,868,500 |
| 2022-08-25 | $26.15 | $26.19 | $24.01 | $25.45 | $25.45 | 1,877,100 |
| 2022-08-24 | $26.65 | $26.85 | $25.60 | $25.69 | $25.69 | 2,252,100 |
| 2022-08-23 | $25.83 | $27.19 | $25.59 | $26.67 | $26.67 | 4,461,750 |
| 2022-08-22 | $25.52 | $26.03 | $24.25 | $25.75 | $25.75 | 4,967,800 |
| 2022-08-19 | $27.94 | $27.95 | $25.26 | $25.29 | $25.29 | 6,931,490 |
| 2022-08-18 | $27.35 | $28.31 | $27.20 | $27.97 | $27.97 | 3,077,100 |
| 2022-08-17 | $28.53 | $29.15 | $27.43 | $27.45 | $27.45 | 4,350,800 |
| 2022-08-16 | $28.79 | $28.79 | $27.68 | $28.37 | $28.37 | 4,323,710 |
| 2022-08-15 | $28.00 | $29.11 | $27.50 | $28.37 | $28.37 | 5,746,780 |
| 2022-08-12 | $24.00 | $29.16 | $24.00 | $28.03 | $28.03 | 10,041,870 |
| 2022-08-11 | $23.80 | $26.51 | $23.68 | $26.51 | $26.51 | 5,501,210 |
| 2022-08-10 | $22.96 | $24.53 | $22.96 | $24.10 | $24.10 | 6,981,540 |
| 2022-08-09 | $23.09 | $24.65 | $22.55 | $23.44 | $23.44 | 10,895,370 |
| 2022-08-08 | $20.61 | $23.09 | $20.61 | $23.09 | $23.09 | 5,249,360 |
| 2022-08-05 | $21.00 | $21.64 | $20.13 | $20.99 | $20.99 | 7,093,470 |
| 2022-08-04 | $19.03 | $20.86 | $18.95 | $20.86 | $20.86 | 6,194,470 |
| 2022-08-03 | $19.03 | $19.53 | $18.77 | $18.96 | $18.96 | 3,588,050 |
| 2022-08-02 | $19.00 | $19.49 | $18.29 | $18.94 | $18.94 | 5,132,620 |
| 2022-08-01 | $19.13 | $19.96 | $18.98 | $19.67 | $19.67 | 5,856,220 |
| 2022-07-29 | $18.54 | $19.24 | $18.10 | $18.88 | $18.88 | 6,074,850 |
| 2022-07-28 | $17.58 | $18.84 | $17.49 | $18.70 | $18.70 | 7,793,450 |
| 2022-07-27 | $17.70 | $18.40 | $17.20 | $17.54 | $17.54 | 5,807,150 |
| 2022-07-26 | $17.77 | $17.99 | $17.30 | $17.64 | $17.64 | 5,001,680 |
| 2022-07-25 | $20.24 | $20.41 | $17.68 | $18.45 | $18.45 | 9,885,470 |
| 2022-07-22 | $17.68 | $19.40 | $17.64 | $19.40 | $19.40 | 5,540,950 |
| 2022-07-21 | $16.58 | $18.23 | $16.58 | $17.64 | $17.64 | 4,845,050 |
| 2022-07-20 | $16.91 | $16.99 | $16.55 | $16.88 | $16.88 | 2,107,700 |
| 2022-07-19 | $15.67 | $17.60 | $15.67 | $16.91 | $16.91 | 1,748,170 |
| 2022-07-18 | $16.16 | $17.15 | $16.11 | $16.97 | $16.97 | 2,270,900 |
| 2022-07-15 | $16.09 | $16.42 | $15.89 | $16.16 | $16.16 | 713,880 |
| 2022-07-14 | $16.02 | $16.30 | $15.70 | $16.09 | $16.03 | 554,510 |
| 2022-07-13 | $16.03 | $16.10 | $15.67 | $15.92 | $15.86 | 354,500 |
| 2022-07-12 | $15.98 | $16.04 | $15.80 | $15.81 | $15.75 | 228,180 |
| 2022-07-11 | $16.36 | $16.40 | $15.87 | $15.95 | $15.89 | 566,000 |
| 2022-07-08 | $16.54 | $16.69 | $16.31 | $16.36 | $16.30 | 729,700 |
| 2022-07-07 | $15.92 | $16.64 | $15.81 | $16.54 | $16.48 | 1,395,400 |
| 2022-07-06 | $15.78 | $16.02 | $15.68 | $15.94 | $15.88 | 465,900 |
| 2022-07-05 | $16.10 | $16.27 | $15.74 | $15.85 | $15.79 | 641,600 |
| 2022-07-04 | $15.82 | $16.25 | $15.82 | $16.14 | $16.08 | 786,900 |
| 2022-07-01 | $16.46 | $16.46 | $15.64 | $16.06 | $16.00 | 834,570 |
| 2022-06-30 | $16.22 | $16.22 | $15.76 | $15.96 | $15.90 | 1,102,700 |
| 2022-06-29 | $16.73 | $16.73 | $16.00 | $16.11 | $16.05 | 1,373,540 |
| 2022-06-28 | $16.64 | $16.77 | $16.42 | $16.72 | $16.66 | 925,080 |
| 2022-06-27 | $16.84 | $17.15 | $16.56 | $16.59 | $16.53 | 2,756,780 |
| 2022-06-24 | $16.99 | $17.18 | $16.72 | $16.80 | $16.74 | 544,800 |
| 2022-06-23 | $16.68 | $16.99 | $16.35 | $16.98 | $16.92 | 2,032,600 |
| 2022-06-22 | $16.45 | $17.30 | $16.37 | $16.46 | $16.40 | 1,133,500 |
| 2022-06-21 | $16.42 | $16.60 | $16.27 | $16.41 | $16.35 | 960,400 |
| 2022-06-20 | $16.25 | $16.63 | $16.12 | $16.48 | $16.42 | 915,100 |
| 2022-06-17 | $15.90 | $16.32 | $15.90 | $16.20 | $16.14 | 1,010,500 |
| 2022-06-16 | $16.00 | $16.15 | $15.88 | $15.95 | $15.89 | 484,120 |
| 2022-06-15 | $16.26 | $16.35 | $15.93 | $15.97 | $15.91 | 857,200 |
| 2022-06-14 | $16.07 | $16.23 | $15.80 | $16.21 | $16.15 | 821,630 |
| 2022-06-13 | $16.09 | $16.16 | $15.79 | $16.07 | $16.01 | 632,400 |
| 2022-06-10 | $15.87 | $16.22 | $15.65 | $16.08 | $16.02 | 793,900 |
| 2022-06-09 | $16.40 | $16.43 | $15.83 | $15.85 | $15.79 | 664,300 |
| 2022-06-08 | $16.40 | $16.50 | $16.07 | $16.34 | $16.28 | 764,700 |
| 2022-06-07 | $16.45 | $16.45 | $16.25 | $16.31 | $16.25 | 457,000 |
| 2022-06-06 | $16.32 | $16.50 | $16.10 | $16.43 | $16.37 | 768,600 |
| 2022-06-02 | $16.20 | $16.45 | $15.90 | $16.30 | $16.24 | 1,054,300 |
| 2022-06-01 | $15.91 | $16.36 | $15.90 | $16.04 | $15.98 | 644,200 |
| 2022-05-31 | $16.10 | $16.10 | $15.88 | $15.91 | $15.85 | 561,300 |
| 2022-05-30 | $15.92 | $16.13 | $15.76 | $16.07 | $16.01 | 727,340 |
| 2022-05-27 | $15.95 | $16.17 | $15.79 | $15.91 | $15.85 | 360,700 |
| 2022-05-26 | $15.99 | $16.27 | $15.77 | $15.98 | $15.92 | 413,400 |
| 2022-05-25 | $15.72 | $16.11 | $15.42 | $16.00 | $15.94 | 869,400 |
| 2022-05-24 | $16.53 | $16.53 | $15.63 | $15.73 | $15.67 | 763,600 |
| 2022-05-23 | $16.06 | $16.28 | $15.82 | $16.18 | $16.12 | 983,930 |
| 2022-05-20 | $15.88 | $16.12 | $15.82 | $15.96 | $15.90 | 805,300 |
| 2022-05-19 | $15.85 | $15.98 | $15.68 | $15.88 | $15.82 | 621,020 |
| 2022-05-18 | $15.72 | $16.16 | $15.57 | $15.86 | $15.80 | 1,255,400 |
| 2022-05-17 | $15.67 | $15.99 | $15.53 | $15.69 | $15.63 | 886,700 |
| 2022-05-16 | $15.73 | $15.75 | $15.53 | $15.67 | $15.61 | 262,700 |
| 2022-05-13 | $15.60 | $15.90 | $15.36 | $15.73 | $15.67 | 832,300 |
| 2022-05-12 | $15.65 | $15.78 | $15.41 | $15.60 | $15.54 | 480,900 |
| 2022-05-11 | $15.61 | $16.00 | $15.40 | $15.63 | $15.57 | 1,155,600 |
| 2022-05-10 | $15.51 | $15.80 | $15.28 | $15.53 | $15.47 | 454,500 |
| 2022-05-09 | $14.81 | $15.80 | $14.80 | $15.60 | $15.54 | 961,300 |
| 2022-05-06 | $15.11 | $15.23 | $14.83 | $14.88 | $14.82 | 315,500 |
| 2022-05-05 | $15.30 | $15.80 | $15.14 | $15.21 | $15.15 | 518,900 |
| 2022-05-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2022-05-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.24 | 0 |
| 2022-04-29 | $14.80 | $15.35 | $14.56 | $15.30 | $15.24 | 1,316,000 |
| 2022-04-28 | $14.75 | $14.80 | $14.30 | $14.66 | $14.61 | 420,600 |
| 2022-04-27 | $14.40 | $14.93 | $14.23 | $14.81 | $14.76 | 944,400 |
| 2022-04-26 | $14.42 | $15.27 | $14.22 | $14.52 | $14.47 | 1,194,020 |
| 2022-04-25 | $14.85 | $15.05 | $14.28 | $14.28 | $14.23 | 573,000 |
| 2022-04-22 | $14.70 | $15.20 | $14.69 | $14.98 | $14.92 | 658,900 |
| 2022-04-21 | $15.13 | $15.13 | $14.75 | $14.85 | $14.80 | 464,200 |
| 2022-04-20 | $15.14 | $15.14 | $14.85 | $15.03 | $14.97 | 330,800 |
| 2022-04-19 | $14.88 | $15.19 | $14.80 | $15.04 | $14.98 | 577,300 |
| 2022-04-18 | $14.53 | $14.92 | $14.37 | $14.88 | $14.82 | 866,400 |
| 2022-04-15 | $14.88 | $14.91 | $14.48 | $14.53 | $14.48 | 382,500 |
| 2022-04-14 | $14.70 | $14.95 | $14.66 | $14.75 | $14.70 | 495,800 |
| 2022-04-13 | $14.50 | $14.95 | $14.38 | $14.70 | $14.65 | 649,900 |
| 2022-04-12 | $14.66 | $14.78 | $14.34 | $14.71 | $14.66 | 781,700 |
| 2022-04-11 | $13.61 | $14.95 | $13.61 | $14.59 | $14.54 | 383,600 |
| 2022-04-08 | $15.28 | $15.28 | $14.74 | $14.81 | $14.76 | 542,100 |
| 2022-04-07 | $14.96 | $15.37 | $14.73 | $14.91 | $14.85 | 588,200 |
| 2022-04-06 | $15.00 | $15.21 | $14.93 | $15.05 | $14.99 | 354,900 |
| 2022-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.97 | 0 |
| 2022-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.97 | 0 |
| 2022-04-01 | $15.16 | $15.20 | $14.85 | $15.03 | $14.97 | 431,000 |
| 2022-03-31 | $15.13 | $15.25 | $14.90 | $15.06 | $15.00 | 390,800 |
| 2022-03-30 | $15.08 | $15.24 | $15.03 | $15.13 | $15.07 | 263,900 |
| 2022-03-29 | $15.26 | $15.29 | $14.95 | $15.05 | $14.99 | 326,700 |
| 2022-03-28 | $15.31 | $15.34 | $15.08 | $15.25 | $15.19 | 370,100 |
| 2022-03-25 | $15.38 | $15.71 | $15.36 | $15.39 | $15.33 | 544,600 |
| 2022-03-24 | $15.33 | $15.44 | $15.24 | $15.38 | $15.32 | 226,600 |
| 2022-03-23 | $15.56 | $15.56 | $15.40 | $15.49 | $15.43 | 273,300 |
| 2022-03-22 | $15.22 | $15.78 | $15.22 | $15.56 | $15.50 | 273,000 |
| 2022-03-21 | $15.22 | $15.55 | $15.05 | $15.55 | $15.49 | 515,300 |
| 2022-03-18 | $15.31 | $15.47 | $15.17 | $15.30 | $15.24 | 306,500 |
| 2022-03-17 | $14.75 | $15.49 | $14.75 | $15.40 | $15.34 | 539,600 |
| 2022-03-16 | $15.07 | $15.10 | $14.50 | $15.00 | $14.94 | 620,620 |
| 2022-03-15 | $15.15 | $15.15 | $14.65 | $14.82 | $14.77 | 542,200 |
| 2022-03-14 | $15.00 | $15.55 | $14.81 | $15.00 | $14.94 | 646,700 |
| 2022-03-11 | $15.89 | $15.89 | $15.03 | $15.44 | $15.38 | 636,500 |
| 2022-03-10 | $15.05 | $15.76 | $15.00 | $15.58 | $15.52 | 399,200 |
| 2022-03-09 | $16.43 | $16.43 | $15.03 | $15.49 | $15.43 | 465,800 |
| 2022-03-08 | $15.68 | $15.68 | $15.16 | $15.55 | $15.49 | 279,200 |
| 2022-03-07 | $15.60 | $15.86 | $15.56 | $15.68 | $15.62 | 337,000 |
| 2022-03-04 | $14.25 | $15.92 | $14.25 | $15.81 | $15.75 | 521,100 |
| 2022-03-03 | $16.44 | $16.44 | $15.63 | $15.78 | $15.72 | 439,300 |
| 2022-03-02 | $15.75 | $15.80 | $15.57 | $15.80 | $15.74 | 196,300 |
| 2022-03-01 | $15.98 | $15.98 | $15.55 | $15.70 | $15.64 | 231,400 |
| 2022-02-28 | $16.08 | $16.08 | $15.60 | $15.77 | $15.71 | 285,600 |
| 2022-02-25 | $15.53 | $15.78 | $15.48 | $15.68 | $15.62 | 272,700 |
| 2022-02-24 | $16.32 | $16.32 | $15.10 | $15.55 | $15.49 | 1,465,400 |
| 2022-02-23 | $15.73 | $16.17 | $15.58 | $16.04 | $15.98 | 519,000 |
| 2022-02-22 | $15.90 | $15.90 | $15.40 | $15.69 | $15.63 | 305,800 |
| 2022-02-21 | $15.72 | $15.90 | $15.61 | $15.78 | $15.72 | 370,600 |
| 2022-02-18 | $15.70 | $15.90 | $15.67 | $15.70 | $15.64 | 280,600 |
| 2022-02-17 | $16.02 | $16.07 | $15.82 | $15.84 | $15.78 | 214,400 |
| 2022-02-16 | $15.81 | $16.02 | $15.80 | $15.99 | $15.93 | 312,020 |
| 2022-02-15 | $16.09 | $16.09 | $15.51 | $15.81 | $15.75 | 218,640 |
| 2022-02-14 | $15.97 | $16.08 | $15.78 | $15.97 | $15.91 | 418,200 |
| 2022-02-11 | $16.02 | $16.09 | $15.71 | $15.97 | $15.91 | 301,220 |
| 2022-02-10 | $16.19 | $16.24 | $15.70 | $15.95 | $15.89 | 386,000 |
| 2022-02-09 | $16.40 | $16.44 | $16.20 | $16.23 | $16.17 | 325,900 |
| 2022-02-08 | $16.18 | $16.40 | $16.04 | $16.40 | $16.34 | 416,800 |
| 2022-02-07 | $16.20 | $16.38 | $15.90 | $16.15 | $16.09 | 449,100 |
| 2022-02-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.84 | 0 |
| 2022-02-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.84 | 0 |
| 2022-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.84 | 0 |
| 2022-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.84 | 0 |
| 2022-01-28 | $15.71 | $16.09 | $15.65 | $15.90 | $15.84 | 618,100 |
| 2022-01-27 | $15.90 | $16.13 | $15.63 | $15.71 | $15.65 | 680,900 |
| 2022-01-26 | $15.67 | $15.96 | $15.62 | $15.90 | $15.84 | 739,700 |
| 2022-01-25 | $16.15 | $16.16 | $15.60 | $15.67 | $15.61 | 1,147,200 |
| 2022-01-24 | $16.32 | $16.32 | $16.04 | $16.16 | $16.10 | 475,600 |
| 2022-01-21 | $16.24 | $16.40 | $16.03 | $16.21 | $16.15 | 979,900 |
| 2022-01-20 | $16.77 | $16.77 | $16.08 | $16.37 | $16.31 | 1,296,900 |
| 2022-01-19 | $16.66 | $16.86 | $16.52 | $16.66 | $16.60 | 662,300 |
| 2022-01-18 | $17.15 | $17.16 | $16.61 | $16.66 | $16.60 | 1,038,600 |
| 2022-01-17 | $16.87 | $17.23 | $16.66 | $17.15 | $17.09 | 1,516,100 |
| 2022-01-14 | $17.39 | $17.39 | $16.79 | $16.80 | $16.74 | 921,200 |
| 2022-01-13 | $17.35 | $17.39 | $17.00 | $17.32 | $17.26 | 1,027,240 |
| 2022-01-12 | $16.85 | $17.22 | $16.70 | $17.18 | $17.12 | 2,080,200 |
| 2022-01-11 | $16.68 | $17.03 | $16.65 | $16.70 | $16.64 | 864,200 |
| 2022-01-10 | $16.77 | $16.92 | $16.35 | $16.68 | $16.62 | 1,354,500 |
| 2022-01-07 | $17.03 | $17.15 | $16.51 | $16.51 | $16.45 | 816,900 |
| 2022-01-06 | $16.50 | $17.01 | $16.37 | $16.96 | $16.90 | 913,000 |
| 2022-01-05 | $17.22 | $17.22 | $16.35 | $16.50 | $16.44 | 1,397,720 |
| 2022-01-04 | $16.82 | $17.23 | $16.80 | $17.08 | $17.02 | 1,224,010 |
| 2022-01-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.68 | 0 |
| 2021-12-31 | $17.25 | $17.27 | $16.66 | $16.74 | $16.68 | 1,520,600 |
| 2021-12-30 | $17.00 | $17.21 | $16.89 | $17.18 | $17.12 | 1,222,300 |
| 2021-12-29 | $17.15 | $17.28 | $16.93 | $16.96 | $16.90 | 594,400 |
| 2021-12-28 | $17.10 | $17.37 | $16.92 | $17.15 | $17.09 | 763,400 |
| 2021-12-27 | $17.01 | $17.30 | $16.80 | $17.13 | $17.07 | 986,800 |
| 2021-12-24 | $17.40 | $17.49 | $16.95 | $17.05 | $16.99 | 877,400 |
| 2021-12-23 | $16.52 | $17.35 | $16.52 | $17.34 | $17.28 | 1,691,710 |
| 2021-12-22 | $16.84 | $17.09 | $16.58 | $16.68 | $16.62 | 573,200 |
| 2021-12-21 | $16.38 | $16.85 | $16.34 | $16.84 | $16.78 | 1,120,300 |
| 2021-12-20 | $16.67 | $16.73 | $16.34 | $16.34 | $16.28 | 795,600 |
| 2021-12-17 | $17.08 | $17.08 | $16.61 | $16.67 | $16.61 | 715,700 |
| 2021-12-16 | $16.70 | $17.05 | $16.69 | $17.04 | $16.98 | 1,288,700 |
| 2021-12-15 | $16.75 | $16.94 | $16.61 | $16.74 | $16.68 | 907,600 |
| 2021-12-14 | $16.60 | $17.00 | $16.60 | $16.76 | $16.70 | 303,000 |
| 2021-12-13 | $16.90 | $17.21 | $16.67 | $16.84 | $16.78 | 824,520 |
| 2021-12-10 | $16.94 | $17.15 | $16.78 | $16.91 | $16.85 | 1,159,910 |
| 2021-12-09 | $17.10 | $17.10 | $16.83 | $16.86 | $16.80 | 538,300 |
| 2021-12-08 | $16.78 | $17.28 | $16.61 | $17.00 | $16.94 | 850,400 |
| 2021-12-07 | $16.70 | $16.95 | $16.51 | $16.72 | $16.66 | 739,500 |
| 2021-12-06 | $17.00 | $17.23 | $16.71 | $16.78 | $16.72 | 1,270,100 |
| 2021-12-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.08 | 829,000 |
| 2021-12-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.36 | 565,700 |
| 2021-12-01 | $17.26 | $17.60 | $17.23 | $17.53 | $17.47 | 812,620 |
| 2021-11-30 | $17.12 | $17.88 | $17.12 | $17.26 | $17.20 | 1,361,900 |
| 2021-11-29 | $17.03 | $17.25 | $16.94 | $17.12 | $17.06 | 538,720 |
| 2021-11-26 | $17.48 | $17.54 | $17.20 | $17.24 | $17.18 | 670,500 |
| 2021-11-25 | $17.72 | $17.72 | $17.15 | $17.45 | $17.39 | 940,100 |
| 2021-11-24 | $17.88 | $18.08 | $17.50 | $17.72 | $17.65 | 842,700 |
| 2021-11-23 | $17.80 | $18.02 | $17.51 | $17.88 | $17.81 | 1,756,300 |
| 2021-11-22 | $17.70 | $17.95 | $17.44 | $17.82 | $17.75 | 2,048,800 |
| 2021-11-19 | $16.90 | $17.99 | $16.71 | $17.82 | $17.75 | 2,288,040 |
| 2021-11-18 | $17.21 | $17.28 | $16.90 | $16.91 | $16.85 | 705,200 |
| 2021-11-17 | $16.95 | $17.27 | $16.91 | $17.24 | $17.18 | 862,700 |
| 2021-11-16 | $17.38 | $17.50 | $16.75 | $17.00 | $16.94 | 1,081,520 |
| 2021-11-15 | $18.00 | $18.25 | $17.33 | $17.40 | $17.34 | 1,608,820 |
| 2021-11-12 | $16.43 | $17.60 | $16.31 | $17.45 | $17.39 | 1,727,760 |
| 2021-11-11 | $16.62 | $16.76 | $16.40 | $16.44 | $16.38 | 472,090 |
| 2021-11-10 | $16.56 | $16.64 | $16.34 | $16.63 | $16.57 | 396,800 |
| 2021-11-09 | $16.26 | $16.59 | $16.24 | $16.55 | $16.49 | 537,300 |
| 2021-11-08 | $16.17 | $16.41 | $16.08 | $16.24 | $16.18 | 489,540 |
| 2021-11-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.24 | 468,900 |
| 2021-11-04 | $15.77 | $16.38 | $15.77 | $16.30 | $16.24 | 884,700 |
| 2021-11-03 | $15.94 | $16.09 | $15.66 | $15.80 | $15.74 | 368,300 |
| 2021-11-02 | $16.15 | $16.88 | $15.77 | $15.98 | $15.92 | 1,238,300 |
| 2021-11-01 | $16.22 | $16.34 | $16.07 | $16.14 | $16.08 | 445,000 |
| 2021-10-29 | $15.85 | $16.32 | $15.64 | $16.18 | $16.12 | 929,220 |
| 2021-10-28 | $16.26 | $16.44 | $15.75 | $15.87 | $15.81 | 578,300 |
| 2021-10-27 | $16.24 | $16.45 | $16.05 | $16.34 | $16.28 | 323,100 |
| 2021-10-26 | $16.30 | $16.61 | $16.17 | $16.33 | $16.27 | 239,200 |
| 2021-10-25 | $16.71 | $16.71 | $16.30 | $16.30 | $16.24 | 367,800 |
| 2021-10-22 | $16.75 | $16.86 | $16.50 | $16.58 | $16.52 | 396,700 |
| 2021-10-21 | $16.93 | $17.08 | $16.57 | $16.70 | $16.64 | 377,200 |
| 2021-10-20 | $17.00 | $17.24 | $16.66 | $16.91 | $16.85 | 594,000 |
| 2021-10-19 | $17.09 | $17.18 | $16.72 | $17.00 | $16.94 | 701,950 |
| 2021-10-18 | $16.91 | $17.43 | $16.68 | $17.02 | $16.96 | 920,700 |
| 2021-10-15 | $16.51 | $16.96 | $16.21 | $16.91 | $16.85 | 1,072,800 |
| 2021-10-14 | $16.66 | $16.77 | $16.28 | $16.50 | $16.44 | 528,500 |
| 2021-10-13 | $16.18 | $16.73 | $15.82 | $16.66 | $16.60 | 1,177,200 |
| 2021-10-12 | $16.42 | $16.74 | $16.03 | $16.20 | $16.14 | 481,590 |
| 2021-10-11 | $16.75 | $16.79 | $16.30 | $16.48 | $16.42 | 681,500 |
| 2021-10-08 | $16.50 | $16.59 | $16.20 | $16.50 | $16.44 | 610,100 |
| 2021-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.14 | 0 |
| 2021-10-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.14 | 0 |
| 2021-09-30 | $15.27 | $16.24 | $15.23 | $16.20 | $16.14 | 903,450 |
| 2021-09-29 | $15.82 | $16.10 | $15.40 | $15.40 | $15.34 | 613,700 |
| 2021-09-28 | $15.60 | $16.08 | $15.46 | $15.98 | $15.92 | 819,800 |
| 2021-09-27 | $16.01 | $16.26 | $15.60 | $15.73 | $15.67 | 451,200 |
| 2021-09-24 | $16.62 | $16.71 | $15.97 | $16.01 | $15.95 | 913,500 |
| 2021-09-23 | $16.50 | $16.74 | $16.40 | $16.50 | $16.44 | 983,800 |
| 2021-09-22 | $15.96 | $16.46 | $15.87 | $16.44 | $16.38 | 796,600 |
| 2021-09-21 | $16.04 | $16.04 | $16.04 | $16.04 | $15.98 | 0 |
| 2021-09-20 | $16.04 | $16.04 | $16.04 | $16.04 | $15.98 | 0 |
| 2021-09-17 | $15.88 | $16.09 | $15.46 | $16.04 | $15.98 | 1,019,800 |
| 2021-09-16 | $16.20 | $16.35 | $15.90 | $15.96 | $15.90 | 543,100 |
| 2021-09-15 | $15.99 | $16.25 | $15.78 | $16.20 | $16.14 | 676,090 |
| 2021-09-14 | $16.38 | $16.38 | $15.80 | $15.98 | $15.92 | 1,069,490 |
| 2021-09-13 | $16.28 | $16.44 | $15.95 | $16.36 | $16.30 | 978,000 |
| 2021-09-10 | $15.99 | $16.30 | $15.98 | $16.18 | $16.12 | 1,207,000 |
| 2021-09-09 | $16.57 | $16.57 | $15.91 | $15.96 | $15.90 | 1,930,300 |
| 2021-09-08 | $16.72 | $16.89 | $16.30 | $16.57 | $16.51 | 1,455,200 |
| 2021-09-07 | $16.96 | $16.97 | $16.60 | $16.71 | $16.65 | 1,098,420 |
| 2021-09-06 | $17.30 | $17.30 | $16.73 | $16.95 | $16.89 | 716,400 |
| 2021-09-03 | $17.05 | $17.31 | $16.80 | $17.09 | $17.03 | 734,370 |
| 2021-09-02 | $17.28 | $17.43 | $16.98 | $17.04 | $16.98 | 781,400 |
| 2021-09-01 | $17.93 | $18.18 | $16.91 | $17.17 | $17.11 | 881,400 |
| 2021-08-31 | $17.59 | $18.00 | $17.53 | $17.93 | $17.86 | 826,420 |
| 2021-08-30 | $18.42 | $18.63 | $17.38 | $17.68 | $17.61 | 1,520,150 |
| 2021-08-27 | $18.39 | $18.50 | $18.05 | $18.42 | $18.35 | 1,032,920 |
| 2021-08-26 | $18.15 | $18.49 | $18.15 | $18.38 | $18.31 | 1,034,600 |
| 2021-08-25 | $18.58 | $18.62 | $18.20 | $18.26 | $18.19 | 882,030 |
| 2021-08-24 | $17.76 | $18.61 | $17.62 | $18.56 | $18.49 | 1,446,290 |
| 2021-08-23 | $17.88 | $17.94 | $17.58 | $17.74 | $17.67 | 1,170,140 |
| 2021-08-20 | $17.20 | $18.28 | $17.20 | $17.91 | $17.84 | 1,737,900 |
| 2021-08-19 | $16.67 | $17.74 | $16.67 | $17.47 | $17.41 | 1,334,700 |
| 2021-08-18 | $16.75 | $17.08 | $16.48 | $16.87 | $16.81 | 721,320 |
| 2021-08-17 | $17.30 | $17.36 | $16.60 | $16.60 | $16.54 | 962,550 |
| 2021-08-16 | $17.17 | $17.30 | $16.87 | $17.20 | $17.14 | 737,200 |
| 2021-08-13 | $17.30 | $17.36 | $16.86 | $17.17 | $17.11 | 797,800 |
| 2021-08-12 | $16.43 | $17.20 | $16.43 | $17.16 | $17.10 | 1,692,010 |
| 2021-08-11 | $16.40 | $16.65 | $16.27 | $16.48 | $16.42 | 894,930 |
| 2021-08-10 | $16.48 | $16.57 | $16.30 | $16.40 | $16.34 | 911,160 |
| 2021-08-09 | $16.14 | $16.48 | $16.14 | $16.46 | $16.40 | 758,000 |
| 2021-08-06 | $16.20 | $16.32 | $16.02 | $16.14 | $16.08 | 400,800 |
| 2021-08-05 | $15.93 | $16.35 | $15.83 | $16.20 | $16.14 | 929,600 |
| 2021-08-04 | $15.73 | $16.06 | $15.72 | $16.01 | $15.95 | 653,160 |
| 2021-08-03 | $15.83 | $15.92 | $15.63 | $15.74 | $15.68 | 607,340 |
| 2021-08-02 | $15.42 | $15.89 | $15.34 | $15.79 | $15.73 | 526,200 |
| 2021-07-30 | $15.45 | $15.56 | $15.24 | $15.41 | $15.35 | 300,100 |
| 2021-07-29 | $14.62 | $15.41 | $14.62 | $15.41 | $15.35 | 513,550 |
| 2021-07-28 | $14.85 | $14.85 | $14.51 | $14.68 | $14.63 | 313,150 |
| 2021-07-27 | $15.19 | $15.25 | $14.52 | $14.79 | $14.74 | 286,420 |
| 2021-07-26 | $15.30 | $15.42 | $14.90 | $15.00 | $14.94 | 255,900 |
| 2021-07-23 | $15.37 | $15.38 | $15.18 | $15.37 | $15.31 | 177,500 |
| 2021-07-22 | $15.27 | $15.44 | $15.12 | $15.25 | $15.19 | 176,300 |
| 2021-07-21 | $15.25 | $15.42 | $15.20 | $15.27 | $15.21 | 215,100 |
| 2021-07-20 | $15.10 | $15.38 | $15.00 | $15.32 | $15.26 | 308,230 |
| 2021-07-19 | $15.24 | $15.44 | $15.09 | $15.18 | $15.12 | 286,500 |
| 2021-07-16 | $15.25 | $15.37 | $15.17 | $15.24 | $15.18 | 430,900 |
| 2021-07-15 | $15.57 | $15.65 | $15.23 | $15.32 | $15.26 | 271,600 |
| 2021-07-14 | $15.57 | $15.74 | $15.42 | $15.60 | $15.54 | 380,220 |
| 2021-07-13 | $15.66 | $15.86 | $15.42 | $15.57 | $15.51 | 426,160 |
| 2021-07-12 | $15.43 | $15.87 | $15.41 | $15.68 | $15.62 | 449,900 |
| 2021-07-09 | $15.26 | $15.51 | $15.20 | $15.43 | $15.37 | 570,100 |
| 2021-07-08 | $15.40 | $15.48 | $15.25 | $15.25 | $15.19 | 327,400 |
| 2021-07-07 | $15.35 | $15.48 | $15.23 | $15.40 | $15.34 | 345,100 |
| 2021-07-06 | $15.60 | $15.64 | $15.13 | $15.23 | $15.17 | 289,500 |
| 2021-07-05 | $15.20 | $15.50 | $15.10 | $15.50 | $15.44 | 311,300 |
| 2021-07-02 | $15.31 | $15.45 | $15.05 | $15.20 | $15.14 | 660,800 |
| 2021-07-01 | $15.65 | $15.88 | $15.35 | $15.35 | $15.29 | 426,800 |
| 2021-06-30 | $15.49 | $15.85 | $15.49 | $15.74 | $15.68 | 536,100 |
| 2021-06-29 | $16.20 | $16.25 | $15.43 | $15.64 | $15.58 | 1,301,800 |
| 2021-06-28 | $16.68 | $16.75 | $15.93 | $15.93 | $15.87 | 1,773,640 |
| 2021-06-25 | $14.92 | $16.41 | $14.81 | $16.41 | $16.35 | 2,369,260 |
| 2021-06-24 | $15.02 | $15.19 | $14.85 | $14.92 | $14.86 | 358,300 |
| 2021-06-23 | $14.88 | $15.19 | $14.80 | $15.03 | $14.97 | 338,300 |
| 2021-06-22 | $14.79 | $15.10 | $14.66 | $15.02 | $14.96 | 364,840 |
| 2021-06-21 | $14.45 | $14.79 | $14.32 | $14.79 | $14.74 | 290,520 |
| 2021-06-18 | $14.55 | $14.72 | $14.18 | $14.25 | $14.20 | 293,720 |
| 2021-06-17 | $14.97 | $15.09 | $14.52 | $14.54 | $14.38 | 262,600 |
| 2021-06-16 | $15.00 | $15.13 | $14.70 | $14.97 | $14.80 | 473,750 |
| 2021-06-15 | $15.14 | $15.14 | $14.70 | $14.99 | $14.82 | 176,250 |
| 2021-06-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.71 | 0 |
| 2021-06-11 | $15.16 | $15.28 | $14.80 | $14.88 | $14.71 | 438,620 |
| 2021-06-10 | $15.24 | $15.29 | $15.11 | $15.22 | $15.05 | 630,700 |
| 2021-06-09 | $15.29 | $15.29 | $15.00 | $15.24 | $15.07 | 240,300 |
| 2021-06-08 | $15.12 | $15.34 | $15.05 | $15.17 | $15.00 | 165,460 |
| 2021-06-07 | $15.14 | $15.36 | $15.11 | $15.13 | $14.96 | 228,700 |
| 2021-06-04 | $15.41 | $15.41 | $15.20 | $15.22 | $15.05 | 231,500 |
| 2021-06-03 | $15.31 | $15.50 | $15.22 | $15.31 | $15.14 | 226,700 |
| 2021-06-02 | $15.55 | $15.55 | $15.22 | $15.25 | $15.08 | 285,310 |
| 2021-06-01 | $15.30 | $15.62 | $15.18 | $15.45 | $15.27 | 551,500 |
| 2021-05-31 | $15.21 | $15.36 | $15.15 | $15.28 | $15.11 | 337,520 |
| 2021-05-28 | $15.11 | $15.48 | $15.05 | $15.28 | $15.11 | 485,800 |
| 2021-05-27 | $15.03 | $15.29 | $14.85 | $15.16 | $14.99 | 350,150 |
| 2021-05-26 | $15.28 | $15.28 | $14.60 | $15.03 | $14.86 | 395,900 |
| 2021-05-25 | $15.18 | $15.30 | $15.00 | $15.25 | $15.08 | 399,000 |
| 2021-05-24 | $15.01 | $15.28 | $15.01 | $15.18 | $15.01 | 410,140 |
| 2021-05-21 | $15.00 | $15.20 | $14.80 | $15.17 | $15.00 | 924,680 |
| 2021-05-20 | $14.93 | $15.15 | $14.82 | $15.00 | $14.83 | 571,600 |
| 2021-05-19 | $14.96 | $15.15 | $14.89 | $14.93 | $14.76 | 386,000 |
| 2021-05-18 | $15.38 | $15.38 | $14.90 | $14.96 | $14.79 | 645,280 |
| 2021-05-17 | $15.57 | $15.57 | $15.20 | $15.27 | $15.10 | 508,000 |
| 2021-05-14 | $15.22 | $15.54 | $15.11 | $15.18 | $15.01 | 445,800 |
| 2021-05-13 | $15.23 | $15.37 | $14.95 | $15.22 | $15.05 | 489,340 |
| 2021-05-12 | $15.30 | $15.39 | $15.00 | $15.11 | $14.94 | 421,100 |
| 2021-05-11 | $15.64 | $15.81 | $15.25 | $15.27 | $15.10 | 529,520 |
| 2021-05-10 | $15.57 | $15.75 | $15.30 | $15.65 | $15.47 | 440,400 |
| 2021-05-07 | $15.64 | $15.82 | $15.52 | $15.57 | $15.39 | 301,180 |
| 2021-05-06 | $15.31 | $15.76 | $15.26 | $15.64 | $15.46 | 600,000 |
| 2021-05-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.18 | 0 |
| 2021-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.18 | 0 |
| 2021-04-30 | $15.34 | $15.37 | $15.21 | $15.35 | $15.18 | 371,000 |
| 2021-04-29 | $15.01 | $15.51 | $15.01 | $15.34 | $15.17 | 604,170 |
| 2021-04-28 | $14.98 | $15.02 | $14.61 | $15.00 | $14.83 | 442,300 |
| 2021-04-27 | $15.25 | $15.47 | $14.64 | $14.80 | $14.63 | 703,800 |
| 2021-04-26 | $15.03 | $15.40 | $14.52 | $15.22 | $15.05 | 808,910 |
| 2021-04-23 | $15.29 | $15.31 | $13.88 | $14.81 | $14.64 | 598,190 |
| 2021-04-22 | $15.37 | $15.56 | $15.27 | $15.28 | $15.11 | 383,110 |
| 2021-04-21 | $15.60 | $15.80 | $15.41 | $15.43 | $15.26 | 300,100 |
| 2021-04-20 | $15.81 | $15.94 | $15.60 | $15.65 | $15.47 | 512,200 |
| 2021-04-19 | $15.76 | $16.27 | $15.76 | $15.93 | $15.75 | 1,362,710 |
| 2021-04-16 | $15.65 | $15.77 | $15.59 | $15.73 | $15.55 | 358,770 |
| 2021-04-15 | $15.47 | $15.75 | $15.38 | $15.69 | $15.51 | 401,070 |
| 2021-04-14 | $15.40 | $15.61 | $15.22 | $15.47 | $15.29 | 354,200 |
| 2021-04-13 | $15.59 | $15.87 | $15.44 | $15.50 | $15.32 | 447,800 |
| 2021-04-12 | $15.97 | $15.97 | $15.39 | $15.40 | $15.23 | 351,220 |
| 2021-04-09 | $15.97 | $15.97 | $15.15 | $15.63 | $15.45 | 356,400 |
| 2021-04-08 | $16.12 | $16.35 | $15.93 | $15.97 | $15.79 | 390,100 |
| 2021-04-07 | $16.05 | $16.20 | $15.91 | $16.11 | $15.93 | 503,900 |
| 2021-04-06 | $15.95 | $16.05 | $15.70 | $16.04 | $15.86 | 461,120 |
| 2021-04-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.71 | 0 |
| 2021-04-02 | $16.25 | $16.25 | $15.85 | $15.89 | $15.71 | 468,600 |
| 2021-04-01 | $16.05 | $16.26 | $15.80 | $16.23 | $16.05 | 570,800 |
| 2021-03-31 | $15.64 | $16.18 | $15.56 | $16.05 | $15.87 | 476,240 |
| 2021-03-30 | $16.12 | $16.17 | $15.74 | $15.89 | $15.71 | 758,140 |
| 2021-03-29 | $16.63 | $16.63 | $15.94 | $15.94 | $15.76 | 762,430 |
| 2021-03-26 | $16.79 | $16.80 | $16.46 | $16.62 | $16.43 | 430,500 |
| 2021-03-25 | $16.39 | $16.80 | $16.28 | $16.52 | $16.33 | 664,100 |
| 2021-03-24 | $16.86 | $16.86 | $16.26 | $16.27 | $16.09 | 584,030 |
| 2021-03-23 | $16.45 | $16.56 | $16.25 | $16.55 | $16.36 | 731,900 |
| 2021-03-22 | $16.55 | $16.58 | $16.34 | $16.45 | $16.26 | 502,520 |
| 2021-03-19 | $16.20 | $16.55 | $16.20 | $16.55 | $16.36 | 666,800 |
| 2021-03-18 | $16.25 | $16.54 | $16.10 | $16.34 | $16.15 | 697,240 |
| 2021-03-17 | $16.21 | $16.42 | $16.13 | $16.40 | $16.21 | 536,700 |
| 2021-03-16 | $16.30 | $16.44 | $16.01 | $16.31 | $16.13 | 436,800 |
| 2021-03-15 | $16.18 | $16.30 | $15.70 | $15.90 | $15.72 | 870,190 |
| 2021-03-12 | $15.88 | $16.03 | $15.73 | $15.95 | $15.77 | 458,920 |
| 2021-03-11 | $15.63 | $15.98 | $15.56 | $15.92 | $15.74 | 671,880 |
| 2021-03-10 | $15.93 | $16.24 | $15.50 | $15.60 | $15.42 | 772,500 |
| 2021-03-09 | $16.60 | $16.60 | $15.84 | $15.91 | $15.73 | 644,370 |
| 2021-03-08 | $16.79 | $16.90 | $16.43 | $16.48 | $16.29 | 511,350 |
| 2021-03-05 | $16.17 | $16.80 | $16.17 | $16.66 | $16.47 | 872,310 |
| 2021-03-04 | $16.55 | $16.59 | $16.10 | $16.30 | $16.12 | 379,960 |
| 2021-03-03 | $16.42 | $16.64 | $16.31 | $16.43 | $16.24 | 530,300 |
| 2021-03-02 | $16.63 | $16.83 | $16.40 | $16.42 | $16.23 | 451,300 |
| 2021-03-01 | $16.65 | $16.86 | $16.46 | $16.62 | $16.43 | 671,100 |
| 2021-02-26 | $16.09 | $16.57 | $16.09 | $16.49 | $16.30 | 634,700 |
| 2021-02-25 | $16.65 | $16.78 | $16.31 | $16.35 | $16.16 | 558,100 |
| 2021-02-24 | $16.80 | $16.91 | $16.55 | $16.64 | $16.45 | 811,450 |
| 2021-02-23 | $17.30 | $17.44 | $16.65 | $16.90 | $16.71 | 1,187,830 |
| 2021-02-22 | $17.61 | $18.14 | $17.41 | $17.56 | $17.36 | 1,826,010 |
| 2021-02-19 | $17.60 | $17.74 | $17.30 | $17.60 | $17.40 | 1,131,300 |
| 2021-02-18 | $16.46 | $17.67 | $16.36 | $17.67 | $17.47 | 1,651,900 |
| 2021-02-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.30 | 0 |
| 2021-02-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.30 | 0 |
| 2021-02-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.30 | 0 |
| 2021-02-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.30 | 0 |
| 2021-02-11 | $16.49 | $16.49 | $16.49 | $16.49 | $16.30 | 0 |
| 2021-02-10 | $16.50 | $16.74 | $16.34 | $16.49 | $16.30 | 591,700 |
| 2021-02-09 | $16.25 | $16.95 | $16.24 | $16.76 | $16.57 | 640,000 |
| 2021-02-08 | $16.58 | $17.07 | $16.18 | $16.73 | $16.54 | 794,000 |
| 2021-02-05 | $17.02 | $17.30 | $16.50 | $16.89 | $16.70 | 1,196,400 |
| 2021-02-04 | $17.37 | $17.47 | $16.75 | $17.02 | $16.83 | 1,186,500 |
| 2021-02-03 | $17.00 | $17.50 | $16.84 | $17.41 | $17.21 | 1,618,800 |
| 2021-02-02 | $16.97 | $17.25 | $16.63 | $17.17 | $16.98 | 1,146,600 |
| 2021-02-01 | $17.80 | $17.80 | $16.40 | $17.14 | $16.95 | 2,014,400 |
| 2021-01-29 | $16.82 | $17.30 | $16.73 | $17.29 | $17.09 | 1,526,240 |
| 2021-01-28 | $16.27 | $17.32 | $16.27 | $16.83 | $16.64 | 1,832,620 |
| 2021-01-27 | $16.24 | $16.58 | $15.82 | $16.37 | $16.18 | 636,000 |
| 2021-01-26 | $16.01 | $16.65 | $15.87 | $16.31 | $16.13 | 1,066,200 |
| 2021-01-25 | $16.87 | $17.12 | $16.00 | $16.30 | $16.12 | 840,900 |
| 2021-01-22 | $16.62 | $16.99 | $16.57 | $16.87 | $16.68 | 979,900 |
| 2021-01-21 | $16.55 | $16.86 | $16.40 | $16.77 | $16.58 | 901,400 |
| 2021-01-20 | $16.56 | $16.64 | $16.20 | $16.52 | $16.33 | 946,900 |
| 2021-01-19 | $16.30 | $16.43 | $16.17 | $16.36 | $16.17 | 1,056,800 |
| 2021-01-18 | $15.95 | $16.56 | $15.81 | $16.29 | $16.11 | 878,100 |
| 2021-01-15 | $16.49 | $16.49 | $15.90 | $16.10 | $15.92 | 883,690 |
| 2021-01-14 | $16.66 | $16.96 | $16.37 | $16.60 | $16.41 | 1,197,000 |
| 2021-01-13 | $17.24 | $17.28 | $16.62 | $16.82 | $16.63 | 1,365,600 |
| 2021-01-12 | $16.71 | $17.35 | $16.53 | $17.20 | $17.01 | 3,106,040 |
| 2021-01-11 | $16.70 | $17.05 | $16.58 | $16.78 | $16.59 | 1,693,220 |
| 2021-01-08 | $16.43 | $16.95 | $16.12 | $16.70 | $16.51 | 1,975,010 |
| 2021-01-07 | $16.27 | $16.58 | $16.20 | $16.43 | $16.24 | 1,577,510 |
| 2021-01-06 | $15.83 | $16.25 | $15.83 | $16.24 | $16.06 | 1,670,460 |
| 2021-01-05 | $16.27 | $16.40 | $15.60 | $16.20 | $16.02 | 2,298,790 |
| 2021-01-04 | $16.00 | $16.26 | $15.80 | $16.14 | $15.96 | 1,801,990 |
| 2021-01-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.71 | 0 |
| 2020-12-31 | $15.30 | $16.06 | $15.27 | $15.89 | $15.71 | 3,158,500 |
| 2020-12-30 | $14.92 | $15.41 | $14.90 | $15.33 | $15.16 | 1,226,100 |
| 2020-12-29 | $15.11 | $15.18 | $14.85 | $14.92 | $14.75 | 1,027,700 |
| 2020-12-28 | $15.67 | $15.67 | $15.02 | $15.15 | $14.98 | 1,441,300 |
| 2020-12-25 | $15.35 | $15.73 | $15.35 | $15.45 | $15.27 | 1,540,400 |
| 2020-12-24 | $15.32 | $15.64 | $15.15 | $15.51 | $15.33 | 2,329,300 |
| 2020-12-23 | $15.45 | $15.70 | $15.12 | $15.54 | $15.36 | 2,856,100 |
| 2020-12-22 | $15.11 | $15.53 | $14.88 | $15.37 | $15.20 | 2,477,000 |
| 2020-12-21 | $14.68 | $15.32 | $14.68 | $15.10 | $14.93 | 1,349,300 |
| 2020-12-18 | $14.85 | $14.99 | $14.60 | $14.81 | $14.64 | 753,900 |
| 2020-12-17 | $15.23 | $15.23 | $14.53 | $14.71 | $14.54 | 1,161,600 |
| 2020-12-16 | $14.96 | $15.27 | $14.90 | $15.11 | $14.94 | 1,253,100 |
| 2020-12-15 | $14.86 | $15.05 | $14.75 | $14.87 | $14.70 | 1,244,000 |
| 2020-12-14 | $14.56 | $15.04 | $14.21 | $14.87 | $14.70 | 1,232,200 |
| 2020-12-11 | $14.68 | $14.71 | $14.54 | $14.56 | $14.40 | 827,640 |
| 2020-12-10 | $14.64 | $14.73 | $14.39 | $14.63 | $14.46 | 869,090 |
| 2020-12-09 | $14.92 | $14.94 | $14.52 | $14.59 | $14.42 | 1,140,500 |
| 2020-12-08 | $14.70 | $15.04 | $14.66 | $14.92 | $14.75 | 1,807,460 |
| 2020-12-07 | $15.06 | $15.18 | $14.61 | $14.73 | $14.56 | 1,459,840 |
| 2020-12-04 | $15.13 | $15.30 | $15.01 | $15.12 | $14.95 | 1,331,430 |
| 2020-12-03 | $15.90 | $15.90 | $15.12 | $15.17 | $15.00 | 2,004,700 |
| 2020-12-02 | $16.27 | $16.27 | $15.55 | $15.69 | $15.51 | 2,209,100 |
| 2020-12-01 | $16.79 | $16.79 | $16.16 | $16.20 | $16.02 | 2,204,350 |
| 2020-11-30 | $17.66 | $17.88 | $16.62 | $16.75 | $16.56 | 3,731,400 |
| 2020-11-27 | $18.00 | $18.20 | $17.63 | $17.69 | $17.49 | 1,706,800 |
| 2020-11-26 | $17.92 | $18.44 | $17.80 | $18.17 | $17.96 | 1,922,030 |
| 2020-11-25 | $18.30 | $18.30 | $17.88 | $18.17 | $17.96 | 1,321,300 |
| 2020-11-24 | $18.70 | $18.70 | $18.10 | $18.17 | $17.96 | 1,676,800 |
| 2020-11-23 | $18.20 | $18.60 | $17.92 | $18.50 | $18.29 | 2,824,930 |
| 2020-11-20 | $17.98 | $18.70 | $17.66 | $18.16 | $17.95 | 3,371,290 |
| 2020-11-19 | $17.97 | $17.99 | $17.26 | $17.92 | $17.72 | 2,235,250 |
| 2020-11-18 | $17.65 | $17.90 | $17.44 | $17.80 | $17.60 | 2,410,100 |
| 2020-11-17 | $17.58 | $17.73 | $17.19 | $17.60 | $17.40 | 1,984,200 |
| 2020-11-16 | $17.53 | $17.80 | $17.22 | $17.60 | $17.40 | 1,750,500 |
| 2020-11-13 | $17.14 | $17.62 | $17.06 | $17.37 | $17.17 | 1,094,500 |
| 2020-11-12 | $17.04 | $17.49 | $16.76 | $17.33 | $17.13 | 1,995,200 |
| 2020-11-11 | $17.65 | $17.68 | $17.06 | $17.09 | $16.90 | 1,543,100 |
| 2020-11-10 | $18.05 | $18.05 | $17.33 | $17.59 | $17.39 | 2,101,100 |
| 2020-11-09 | $17.33 | $18.19 | $16.68 | $17.45 | $17.25 | 4,084,750 |
| 2020-11-06 | $17.50 | $17.56 | $16.81 | $17.19 | $17.00 | 1,150,500 |
| 2020-11-05 | $17.41 | $17.70 | $17.20 | $17.37 | $17.17 | 2,048,200 |
| 2020-11-04 | $17.06 | $17.53 | $16.91 | $17.41 | $17.21 | 2,064,510 |
| 2020-11-03 | $16.45 | $17.18 | $16.15 | $17.08 | $16.89 | 3,370,860 |
| 2020-11-02 | $16.00 | $16.60 | $15.30 | $16.26 | $16.08 | 856,600 |
| 2020-10-30 | $16.40 | $16.97 | $16.01 | $16.56 | $16.37 | 3,812,410 |
| 2020-10-29 | $16.37 | $16.64 | $15.91 | $16.43 | $16.24 | 2,305,700 |
| 2020-10-28 | $16.39 | $16.66 | $16.03 | $16.37 | $16.18 | 2,637,410 |
| 2020-10-27 | $15.63 | $16.40 | $15.42 | $16.36 | $16.17 | 3,439,400 |
| 2020-10-26 | $15.66 | $15.75 | $15.16 | $15.63 | $15.45 | 1,596,500 |
| 2020-10-23 | $15.56 | $15.86 | $15.32 | $15.58 | $15.40 | 1,560,080 |
| 2020-10-22 | $15.72 | $15.80 | $15.25 | $15.42 | $15.25 | 1,794,400 |
| 2020-10-21 | $15.91 | $16.00 | $15.41 | $15.75 | $15.57 | 3,895,500 |
| 2020-10-20 | $15.57 | $15.85 | $15.33 | $15.62 | $15.44 | 2,636,700 |
| 2020-10-19 | $15.38 | $16.25 | $15.11 | $15.65 | $15.47 | 3,221,900 |
| 2020-10-16 | $16.01 | $16.01 | $15.19 | $15.28 | $15.11 | 2,106,900 |
| 2020-10-15 | $17.55 | $17.71 | $16.05 | $16.18 | $16.00 | 4,872,860 |
| 2020-10-14 | $16.67 | $17.78 | $16.45 | $17.69 | $17.49 | 5,841,270 |
| 2020-10-13 | $16.66 | $16.66 | $16.38 | $16.58 | $16.39 | 1,964,400 |
| 2020-10-12 | $17.16 | $17.17 | $16.45 | $16.71 | $16.52 | 2,441,500 |
| 2020-10-09 | $16.18 | $17.30 | $16.18 | $17.06 | $16.87 | 2,013,300 |
| 2020-10-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-10-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-10-06 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-10-05 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-10-02 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-10-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.00 | 0 |
| 2020-09-30 | $16.59 | $16.90 | $16.09 | $16.18 | $16.00 | 1,135,900 |
| 2020-09-29 | $16.91 | $17.10 | $16.48 | $16.51 | $16.32 | 717,000 |
| 2020-09-28 | $16.88 | $17.16 | $16.62 | $16.91 | $16.72 | 1,104,210 |
| 2020-09-25 | $17.06 | $17.09 | $16.44 | $16.86 | $16.67 | 1,025,000 |
| 2020-09-24 | $17.38 | $17.44 | $16.84 | $16.85 | $16.66 | 1,693,800 |
| 2020-09-23 | $16.96 | $17.58 | $16.73 | $17.38 | $17.18 | 2,788,310 |
| 2020-09-22 | $17.45 | $17.45 | $16.75 | $17.00 | $16.81 | 2,385,300 |
| 2020-09-21 | $16.93 | $17.42 | $16.64 | $17.31 | $17.11 | 927,240 |
| 2020-09-18 | $16.55 | $17.10 | $16.36 | $16.94 | $16.75 | 1,516,600 |
| 2020-09-17 | $16.53 | $17.00 | $16.32 | $16.59 | $16.40 | 1,479,200 |
| 2020-09-16 | $16.48 | $16.60 | $16.03 | $16.50 | $16.31 | 1,710,620 |
| 2020-09-15 | $16.27 | $16.50 | $16.11 | $16.28 | $16.10 | 2,242,010 |
| 2020-09-14 | $16.43 | $16.46 | $15.90 | $16.18 | $16.00 | 2,428,600 |
| 2020-09-11 | $16.48 | $16.48 | $15.00 | $16.17 | $15.99 | 1,690,900 |
| 2020-09-10 | $17.16 | $17.28 | $15.81 | $16.08 | $15.90 | 3,747,900 |
| 2020-09-09 | $17.19 | $17.55 | $16.87 | $16.97 | $16.78 | 2,266,010 |
| 2020-09-08 | $17.37 | $17.76 | $16.83 | $17.51 | $17.31 | 2,339,490 |
| 2020-09-07 | $17.57 | $17.74 | $17.16 | $17.28 | $17.08 | 1,964,120 |
| 2020-09-04 | $17.60 | $17.86 | $17.43 | $17.57 | $17.37 | 2,893,950 |
| 2020-09-03 | $19.20 | $19.20 | $17.60 | $17.81 | $17.61 | 4,574,300 |
| 2020-09-02 | $19.97 | $19.97 | $18.83 | $18.89 | $18.68 | 4,426,990 |
| 2020-09-01 | $19.49 | $19.90 | $18.86 | $19.69 | $19.47 | 2,763,150 |
| 2020-08-31 | $19.91 | $20.72 | $19.20 | $19.49 | $19.27 | 5,301,920 |
| 2020-08-28 | $18.64 | $19.67 | $18.25 | $19.37 | $19.15 | 5,490,870 |
| 2020-08-27 | $17.80 | $19.08 | $17.52 | $18.65 | $18.44 | 5,877,340 |
| 2020-08-26 | $17.77 | $17.86 | $17.36 | $17.71 | $17.51 | 2,064,960 |
| 2020-08-25 | $17.91 | $18.16 | $17.62 | $17.77 | $17.57 | 2,279,000 |
| 2020-08-24 | $18.24 | $18.24 | $17.17 | $17.91 | $17.71 | 3,217,450 |
| 2020-08-21 | $17.30 | $18.10 | $17.13 | $17.70 | $17.50 | 4,649,660 |
| 2020-08-20 | $17.33 | $17.66 | $16.52 | $17.37 | $17.17 | 3,711,340 |
| 2020-08-19 | $18.90 | $18.90 | $16.88 | $17.33 | $17.13 | 7,447,700 |
| 2020-08-18 | $17.90 | $18.90 | $17.66 | $18.75 | $18.54 | 5,925,980 |
| 2020-08-17 | $17.89 | $18.04 | $17.62 | $17.79 | $17.59 | 3,549,640 |
| 2020-08-14 | $18.07 | $18.20 | $17.59 | $17.76 | $17.56 | 3,886,700 |
| 2020-08-13 | $17.19 | $18.20 | $16.91 | $17.96 | $17.76 | 8,151,020 |
| 2020-08-12 | $16.15 | $17.10 | $15.51 | $17.00 | $16.81 | 5,923,300 |
| 2020-08-11 | $16.40 | $16.42 | $15.68 | $16.17 | $15.99 | 2,555,090 |
| 2020-08-10 | $17.39 | $17.57 | $16.40 | $16.41 | $16.22 | 3,900,980 |
| 2020-08-07 | $17.56 | $17.77 | $17.22 | $17.40 | $17.20 | 4,473,720 |
| 2020-08-06 | $16.26 | $17.88 | $15.91 | $17.56 | $17.36 | 7,942,330 |
| 2020-08-05 | $16.33 | $17.06 | $16.33 | $16.34 | $16.15 | 3,848,600 |
| 2020-08-04 | $17.08 | $17.08 | $16.31 | $16.38 | $16.19 | 2,425,680 |
| 2020-08-03 | $16.11 | $17.05 | $16.11 | $16.79 | $16.60 | 4,249,900 |
| 2020-07-31 | $17.23 | $17.23 | $16.25 | $16.31 | $16.13 | 2,155,000 |
| 2020-07-30 | $17.11 | $17.11 | $16.56 | $16.57 | $16.38 | 3,172,300 |
| 2020-07-29 | $16.60 | $17.17 | $16.46 | $16.79 | $16.60 | 3,542,160 |
| 2020-07-28 | $16.96 | $16.96 | $16.44 | $16.68 | $16.49 | 2,929,900 |
| 2020-07-27 | $15.82 | $17.00 | $15.27 | $16.72 | $16.53 | 6,163,020 |
| 2020-07-24 | $16.03 | $16.58 | $15.55 | $15.56 | $15.38 | 2,682,440 |
| 2020-07-23 | $16.22 | $16.36 | $15.77 | $16.12 | $15.94 | 1,909,320 |
| 2020-07-22 | $17.39 | $17.39 | $15.80 | $16.22 | $16.04 | 3,886,000 |
| 2020-07-21 | $16.39 | $16.89 | $15.97 | $16.68 | $16.49 | 3,773,590 |
| 2020-07-20 | $15.71 | $16.50 | $15.71 | $16.28 | $16.10 | 2,307,100 |
| 2020-07-17 | $16.19 | $16.51 | $15.51 | $15.75 | $15.57 | 1,504,700 |
| 2020-07-16 | $16.99 | $17.01 | $15.54 | $16.69 | $16.47 | 4,949,430 |
| 2020-07-15 | $16.65 | $17.48 | $16.50 | $17.10 | $16.87 | 4,427,510 |
| 2020-07-14 | $16.97 | $17.13 | $16.34 | $16.73 | $16.51 | 3,839,140 |
| 2020-07-13 | $15.97 | $16.99 | $15.68 | $16.98 | $16.76 | 7,188,690 |
| 2020-07-10 | $15.94 | $16.25 | $15.62 | $15.98 | $15.77 | 3,186,240 |
| 2020-07-09 | $16.27 | $16.80 | $15.76 | $16.15 | $15.94 | 5,362,800 |
| 2020-07-08 | $16.50 | $16.90 | $16.03 | $16.26 | $16.05 | 4,969,480 |
| 2020-07-07 | $15.27 | $16.68 | $15.00 | $16.52 | $16.30 | 7,406,950 |
| 2020-07-06 | $14.00 | $15.38 | $13.51 | $15.26 | $15.06 | 7,011,890 |
| 2020-07-03 | $14.22 | $14.40 | $13.80 | $14.03 | $13.84 | 3,009,680 |
| 2020-07-02 | $13.82 | $14.45 | $13.55 | $14.29 | $14.10 | 4,163,920 |
| 2020-07-01 | $13.61 | $13.97 | $13.42 | $13.82 | $13.64 | 4,595,620 |
| 2020-06-30 | $12.90 | $13.60 | $12.67 | $13.58 | $13.40 | 3,946,360 |
| 2020-06-29 | $13.09 | $13.28 | $12.74 | $12.87 | $12.70 | 1,986,820 |
| 2020-06-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.93 | 0 |
| 2020-06-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.93 | 0 |
| 2020-06-24 | $13.01 | $13.17 | $12.85 | $13.10 | $12.93 | 1,233,960 |
| 2020-06-23 | $12.59 | $13.05 | $12.41 | $12.99 | $12.82 | 2,994,700 |
| 2020-06-22 | $12.27 | $12.75 | $12.19 | $12.47 | $12.31 | 2,390,700 |
| 2020-06-19 | $12.13 | $12.35 | $12.12 | $12.27 | $12.11 | 1,199,600 |
| 2020-06-18 | $12.01 | $12.38 | $11.90 | $12.13 | $11.97 | 1,758,070 |
| 2020-06-17 | $12.00 | $12.12 | $11.82 | $11.93 | $11.77 | 1,311,710 |
| 2020-06-16 | $12.18 | $12.23 | $11.91 | $11.94 | $11.78 | 2,241,910 |
| 2020-06-15 | $11.93 | $12.27 | $11.71 | $12.08 | $11.92 | 2,738,350 |
| 2020-06-12 | $11.40 | $11.98 | $11.38 | $11.81 | $11.65 | 2,992,030 |
| 2020-06-11 | $11.63 | $11.77 | $11.39 | $11.56 | $11.41 | 2,091,600 |
| 2020-06-10 | $11.42 | $11.66 | $11.35 | $11.59 | $11.44 | 3,221,220 |
| 2020-06-09 | $11.02 | $11.46 | $10.99 | $11.41 | $11.26 | 1,931,900 |
| 2020-06-08 | $11.08 | $11.13 | $10.95 | $11.06 | $10.91 | 968,300 |
| 2020-06-05 | $11.13 | $11.17 | $10.99 | $11.06 | $10.91 | 923,800 |
| 2020-06-04 | $10.99 | $11.14 | $10.90 | $11.07 | $10.92 | 1,123,640 |
| 2020-06-03 | $11.04 | $11.11 | $10.86 | $10.93 | $10.79 | 1,081,670 |
| 2020-06-02 | $11.20 | $11.30 | $10.96 | $11.03 | $10.88 | 1,327,120 |
| 2020-06-01 | $10.88 | $11.20 | $10.82 | $11.17 | $11.02 | 2,183,370 |
| 2020-05-29 | $10.78 | $10.89 | $10.74 | $10.75 | $10.61 | 652,800 |
| 2020-05-28 | $10.90 | $10.95 | $10.78 | $10.86 | $10.72 | 1,202,500 |
| 2020-05-27 | $10.75 | $10.89 | $10.63 | $10.88 | $10.74 | 1,564,380 |
| 2020-05-26 | $10.77 | $10.92 | $10.63 | $10.74 | $10.60 | 1,890,700 |
| 2020-05-25 | $10.56 | $10.80 | $10.56 | $10.72 | $10.58 | 1,502,820 |
| 2020-05-22 | $10.38 | $10.70 | $10.26 | $10.53 | $10.39 | 1,360,310 |
| 2020-05-21 | $10.14 | $10.39 | $10.05 | $10.37 | $10.23 | 860,020 |
| 2020-05-20 | $10.11 | $10.15 | $9.97 | $10.13 | $10.00 | 396,700 |
| 2020-05-19 | $10.10 | $10.14 | $10.04 | $10.14 | $10.01 | 356,340 |
| 2020-05-18 | $10.27 | $10.28 | $9.98 | $10.04 | $9.91 | 642,000 |
| 2020-05-15 | $10.45 | $10.53 | $10.28 | $10.33 | $10.19 | 1,025,900 |
| 2020-05-14 | $10.36 | $10.54 | $10.33 | $10.45 | $10.31 | 998,050 |
| 2020-05-13 | $10.52 | $10.58 | $10.38 | $10.42 | $10.28 | 578,610 |
| 2020-05-12 | $10.57 | $10.65 | $10.42 | $10.57 | $10.43 | 821,300 |
| 2020-05-11 | $10.25 | $10.60 | $10.25 | $10.57 | $10.43 | 1,702,130 |
| 2020-05-08 | $10.20 | $10.30 | $10.13 | $10.29 | $10.15 | 974,810 |
| 2020-05-07 | $10.24 | $10.31 | $10.10 | $10.16 | $10.03 | 917,870 |
| 2020-05-06 | $9.93 | $10.31 | $9.85 | $10.25 | $10.11 | 1,693,010 |
| 2020-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2020-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2020-05-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.86 | 0 |
| 2020-04-30 | $9.99 | $10.28 | $9.98 | $9.99 | $9.86 | 2,334,390 |
| 2020-04-29 | $9.64 | $10.06 | $9.63 | $9.99 | $9.86 | 1,722,990 |
| 2020-04-28 | $9.99 | $9.99 | $9.51 | $9.86 | $9.73 | 1,833,820 |
| 2020-04-27 | $10.06 | $10.06 | $9.65 | $9.84 | $9.71 | 1,327,520 |
| 2020-04-24 | $9.80 | $10.10 | $8.90 | $9.82 | $9.69 | 2,395,320 |
| 2020-04-23 | $9.74 | $9.80 | $9.62 | $9.80 | $9.67 | 1,013,110 |
| 2020-04-22 | $9.53 | $9.70 | $9.45 | $9.69 | $9.56 | 1,191,610 |
| 2020-04-21 | $9.60 | $9.60 | $9.47 | $9.55 | $9.42 | 455,910 |
| 2020-04-20 | $9.44 | $9.65 | $9.42 | $9.65 | $9.52 | 796,930 |
| 2020-04-17 | $9.55 | $9.66 | $9.48 | $9.48 | $9.35 | 727,520 |
| 2020-04-16 | $9.55 | $9.62 | $9.41 | $9.56 | $9.43 | 847,280 |
| 2020-04-15 | $9.65 | $9.78 | $9.50 | $9.55 | $9.42 | 1,108,510 |
| 2020-04-14 | $9.41 | $9.67 | $9.39 | $9.58 | $9.45 | 985,540 |
| 2020-04-13 | $9.39 | $9.93 | $9.36 | $9.50 | $9.37 | 1,090,210 |
| 2020-04-10 | $9.63 | $9.63 | $9.34 | $9.36 | $9.24 | 600,600 |
| 2020-04-09 | $9.62 | $9.68 | $9.58 | $9.59 | $9.46 | 501,130 |
| 2020-04-08 | $9.51 | $9.60 | $9.46 | $9.60 | $9.47 | 572,400 |
| 2020-04-07 | $9.38 | $9.52 | $9.38 | $9.51 | $9.38 | 422,750 |
| 2020-04-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.19 | 0 |
| 2020-04-03 | $9.34 | $9.42 | $9.27 | $9.31 | $9.19 | 256,290 |
| 2020-04-02 | $9.20 | $9.37 | $9.20 | $9.34 | $9.22 | 446,460 |
| 2020-04-01 | $9.29 | $9.49 | $9.26 | $9.26 | $9.14 | 447,500 |
| 2020-03-31 | $9.50 | $9.51 | $9.31 | $9.31 | $9.19 | 531,010 |
| 2020-03-30 | $9.57 | $9.57 | $9.21 | $9.38 | $9.26 | 544,120 |
| 2020-03-27 | $9.60 | $9.77 | $9.58 | $9.63 | $9.50 | 928,870 |
| 2020-03-26 | $9.62 | $9.93 | $9.50 | $9.63 | $9.50 | 904,260 |
| 2020-03-25 | $9.72 | $9.88 | $9.50 | $9.65 | $9.52 | 799,900 |
| 2020-03-24 | $9.31 | $9.63 | $9.31 | $9.55 | $9.42 | 740,440 |
| 2020-03-23 | $9.98 | $9.98 | $9.35 | $9.35 | $9.23 | 716,540 |
| 2020-03-20 | $9.48 | $9.62 | $9.35 | $9.60 | $9.47 | 551,640 |
| 2020-03-19 | $9.40 | $9.44 | $9.17 | $9.35 | $9.23 | 508,840 |
| 2020-03-18 | $9.53 | $9.69 | $9.38 | $9.41 | $9.29 | 542,840 |
| 2020-03-17 | $9.51 | $9.61 | $9.28 | $9.49 | $9.36 | 520,040 |
| 2020-03-16 | $9.87 | $10.02 | $9.48 | $9.50 | $9.37 | 787,700 |
| 2020-03-13 | $9.60 | $9.93 | $9.60 | $9.84 | $9.71 | 977,200 |
| 2020-03-12 | $10.14 | $10.14 | $9.86 | $9.96 | $9.83 | 1,004,140 |
| 2020-03-11 | $10.13 | $10.40 | $10.10 | $10.14 | $10.01 | 1,195,720 |
| 2020-03-10 | $9.82 | $10.16 | $9.82 | $10.14 | $10.01 | 942,740 |
| 2020-03-09 | $10.28 | $10.28 | $9.98 | $10.02 | $9.89 | 1,251,100 |
| 2020-03-06 | $10.30 | $10.48 | $10.25 | $10.34 | $10.20 | 1,293,240 |
| 2020-03-05 | $10.29 | $10.33 | $10.19 | $10.31 | $10.17 | 1,196,600 |
| 2020-03-04 | $10.04 | $10.18 | $9.96 | $10.17 | $10.04 | 886,090 |
| 2020-03-03 | $10.35 | $10.35 | $10.00 | $10.09 | $9.96 | 1,166,400 |
| 2020-03-02 | $9.71 | $10.30 | $9.71 | $10.14 | $10.01 | 1,174,300 |
| 2020-02-28 | $9.99 | $10.08 | $9.63 | $9.68 | $9.55 | 1,334,300 |
| 2020-02-27 | $10.24 | $10.41 | $10.11 | $10.26 | $10.12 | 1,136,010 |
| 2020-02-26 | $10.25 | $10.40 | $10.00 | $10.23 | $10.09 | 1,554,900 |
| 2020-02-25 | $11.00 | $11.00 | $10.16 | $10.41 | $10.27 | 2,432,390 |
| 2020-02-24 | $10.25 | $10.30 | $10.15 | $10.27 | $10.13 | 977,960 |
| 2020-02-21 | $10.22 | $10.32 | $10.18 | $10.21 | $10.08 | 1,179,140 |
| 2020-02-20 | $10.09 | $10.24 | $10.09 | $10.22 | $10.08 | 921,500 |
| 2020-02-19 | $9.99 | $10.23 | $9.97 | $10.09 | $9.96 | 1,127,870 |
| 2020-02-18 | $10.11 | $10.11 | $9.80 | $10.07 | $9.94 | 1,378,480 |
| 2020-02-17 | $9.65 | $10.23 | $9.65 | $10.10 | $9.97 | 1,964,260 |
| 2020-02-14 | $9.56 | $9.68 | $9.42 | $9.62 | $9.49 | 938,600 |
| 2020-02-13 | $9.77 | $10.10 | $9.59 | $9.62 | $9.49 | 1,259,560 |
| 2020-02-12 | $9.63 | $9.75 | $9.55 | $9.75 | $9.62 | 595,420 |
| 2020-02-11 | $9.58 | $9.71 | $9.55 | $9.61 | $9.48 | 609,850 |
| 2020-02-10 | $9.40 | $9.66 | $9.39 | $9.64 | $9.51 | 792,630 |
| 2020-02-07 | $9.36 | $9.47 | $9.30 | $9.41 | $9.29 | 726,420 |
| 2020-02-06 | $9.17 | $9.41 | $9.17 | $9.34 | $9.22 | 642,060 |
| 2020-02-05 | $9.21 | $9.49 | $9.21 | $9.30 | $9.18 | 744,750 |
| 2020-02-04 | $8.80 | $9.34 | $8.80 | $9.18 | $9.06 | 970,990 |
| 2020-02-03 | $9.54 | $9.66 | $9.54 | $9.54 | $9.41 | 537,600 |
| 2020-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.46 | 0 |
| 2020-01-23 | $10.74 | $10.82 | $10.50 | $10.60 | $10.46 | 692,900 |
| 2020-01-22 | $10.88 | $10.88 | $10.53 | $10.75 | $10.61 | 853,260 |
| 2020-01-21 | $11.11 | $11.13 | $10.92 | $10.95 | $10.81 | 427,400 |
| 2020-01-20 | $11.07 | $11.13 | $10.97 | $11.11 | $10.96 | 617,900 |
| 2020-01-17 | $11.05 | $11.12 | $11.01 | $11.07 | $10.92 | 603,240 |
| 2020-01-16 | $11.15 | $11.17 | $11.00 | $11.01 | $10.86 | 594,210 |
| 2020-01-15 | $11.30 | $11.31 | $11.06 | $11.11 | $10.96 | 668,620 |
| 2020-01-14 | $11.36 | $11.39 | $11.26 | $11.30 | $11.15 | 649,480 |
| 2020-01-13 | $11.22 | $11.34 | $11.22 | $11.33 | $11.18 | 729,500 |
| 2020-01-10 | $11.34 | $11.36 | $11.21 | $11.27 | $11.12 | 884,400 |
| 2020-01-09 | $11.45 | $11.45 | $11.30 | $11.36 | $11.21 | 1,096,520 |
| 2020-01-08 | $11.26 | $11.48 | $11.20 | $11.35 | $11.20 | 1,953,560 |
| 2020-01-07 | $11.18 | $11.31 | $11.18 | $11.31 | $11.16 | 1,133,430 |
| 2020-01-06 | $11.08 | $11.22 | $10.97 | $11.17 | $11.02 | 875,160 |
| 2020-01-03 | $11.12 | $11.20 | $11.03 | $11.13 | $10.98 | 889,690 |
| 2020-01-02 | $10.95 | $11.09 | $10.91 | $11.07 | $10.92 | 869,340 |
| 2020-01-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.77 | 0 |
| 2019-12-31 | $10.88 | $10.93 | $10.83 | $10.91 | $10.77 | 716,500 |
| 2019-12-30 | $11.13 | $11.13 | $10.73 | $10.94 | $10.80 | 1,792,350 |
| 2019-12-27 | $11.15 | $11.20 | $11.08 | $11.09 | $10.94 | 1,052,420 |
| 2019-12-26 | $11.18 | $11.21 | $11.11 | $11.15 | $11.00 | 945,000 |
| 2019-12-25 | $11.15 | $11.25 | $11.12 | $11.19 | $11.04 | 793,070 |
| 2019-12-24 | $11.15 | $11.18 | $11.08 | $11.16 | $11.01 | 883,550 |
| 2019-12-23 | $11.14 | $11.27 | $11.07 | $11.07 | $10.92 | 1,199,280 |
| 2019-12-20 | $11.27 | $11.29 | $11.11 | $11.23 | $11.08 | 1,432,920 |
| 2019-12-19 | $11.20 | $11.32 | $11.19 | $11.27 | $11.12 | 1,974,300 |
| 2019-12-18 | $11.39 | $11.40 | $11.21 | $11.23 | $11.08 | 2,245,580 |
| 2019-12-17 | $11.26 | $11.40 | $11.06 | $11.35 | $11.20 | 4,968,490 |
| 2019-12-16 | $11.91 | $11.98 | $11.15 | $11.53 | $11.38 | 8,684,920 |
| 2019-12-13 | $11.99 | $12.25 | $11.61 | $12.00 | $11.84 | 5,284,780 |
| 2019-12-12 | $12.02 | $12.08 | $11.77 | $12.00 | $11.84 | 2,263,390 |
| 2019-12-11 | $11.80 | $12.26 | $11.75 | $12.06 | $11.90 | 4,035,580 |
| 2019-12-10 | $11.28 | $11.98 | $11.20 | $11.82 | $11.66 | 4,735,300 |
| 2019-12-09 | $10.92 | $11.31 | $10.91 | $11.29 | $11.14 | 2,569,690 |
| 2019-12-06 | $10.55 | $11.04 | $10.55 | $10.97 | $10.83 | 2,077,260 |
| 2019-12-05 | $10.46 | $10.63 | $10.43 | $10.61 | $10.47 | 577,000 |
| 2019-12-04 | $10.35 | $10.48 | $10.30 | $10.41 | $10.27 | 315,000 |
| 2019-12-03 | $10.35 | $10.41 | $10.25 | $10.37 | $10.23 | 346,800 |
| 2019-12-02 | $10.49 | $10.50 | $10.30 | $10.36 | $10.22 | 274,100 |
| 2019-11-29 | $10.34 | $10.48 | $10.32 | $10.41 | $10.27 | 360,200 |
| 2019-11-28 | $10.53 | $10.53 | $10.30 | $10.34 | $10.20 | 264,400 |
| 2019-11-27 | $10.44 | $10.54 | $10.40 | $10.48 | $10.34 | 411,300 |
| 2019-11-26 | $10.30 | $10.47 | $10.30 | $10.42 | $10.28 | 310,800 |
| 2019-11-25 | $10.33 | $10.47 | $10.26 | $10.32 | $10.18 | 345,300 |
| 2019-11-22 | $10.44 | $10.47 | $10.26 | $10.29 | $10.15 | 266,000 |
| 2019-11-21 | $10.29 | $10.39 | $10.29 | $10.34 | $10.20 | 263,300 |
| 2019-11-20 | $10.53 | $10.53 | $10.32 | $10.34 | $10.20 | 257,500 |
| 2019-11-19 | $10.35 | $10.47 | $10.28 | $10.47 | $10.33 | 253,400 |
| 2019-11-18 | $10.34 | $10.36 | $10.22 | $10.31 | $10.17 | 225,660 |
| 2019-11-15 | $10.53 | $10.57 | $10.24 | $10.24 | $10.10 | 479,990 |
| 2019-11-14 | $10.67 | $10.68 | $10.49 | $10.54 | $10.40 | 475,300 |
| 2019-11-13 | $10.83 | $10.83 | $10.57 | $10.61 | $10.47 | 434,930 |
| 2019-11-12 | $10.89 | $10.89 | $10.54 | $10.83 | $10.69 | 567,530 |
| 2019-11-11 | $11.00 | $11.10 | $10.70 | $10.70 | $10.56 | 1,075,800 |
| 2019-11-08 | $10.61 | $11.15 | $10.58 | $11.11 | $10.96 | 1,942,700 |
| 2019-11-07 | $10.54 | $10.59 | $10.47 | $10.57 | $10.43 | 564,800 |
| 2019-11-06 | $10.70 | $10.70 | $10.50 | $10.54 | $10.40 | 572,490 |
| 2019-11-05 | $10.72 | $10.73 | $10.61 | $10.66 | $10.52 | 431,800 |
| 2019-11-04 | $10.70 | $10.76 | $10.65 | $10.71 | $10.57 | 560,500 |
| 2019-11-01 | $10.70 | $10.73 | $10.55 | $10.71 | $10.57 | 807,470 |
| 2019-10-31 | $10.94 | $11.10 | $10.63 | $10.65 | $10.51 | 1,495,200 |
| 2019-10-30 | $11.38 | $11.38 | $10.95 | $11.02 | $10.87 | 1,249,110 |
| 2019-10-29 | $11.86 | $11.86 | $11.49 | $11.54 | $11.39 | 577,500 |
| 2019-10-28 | $11.83 | $11.88 | $11.73 | $11.84 | $11.68 | 507,070 |
| 2019-10-25 | $11.65 | $11.80 | $11.63 | $11.79 | $11.63 | 388,600 |
| 2019-10-24 | $11.75 | $11.79 | $11.60 | $11.65 | $11.50 | 482,600 |
| 2019-10-23 | $11.62 | $11.80 | $11.62 | $11.71 | $11.56 | 358,600 |
| 2019-10-22 | $11.65 | $11.81 | $11.58 | $11.73 | $11.58 | 763,810 |
| 2019-10-21 | $11.47 | $11.66 | $11.42 | $11.61 | $11.46 | 887,510 |
| 2019-10-18 | $11.75 | $11.90 | $11.50 | $11.51 | $11.36 | 1,155,130 |
| 2019-10-17 | $11.90 | $11.94 | $11.76 | $11.80 | $11.64 | 1,877,080 |
| 2019-10-16 | $12.01 | $12.28 | $11.79 | $11.84 | $11.68 | 2,334,580 |
| 2019-10-15 | $11.79 | $12.25 | $11.71 | $12.06 | $11.90 | 3,012,670 |
| 2019-10-14 | $11.50 | $11.85 | $11.40 | $11.84 | $11.68 | 1,873,140 |
| 2019-10-11 | $11.47 | $11.49 | $11.34 | $11.43 | $11.28 | 559,500 |
| 2019-10-10 | $11.26 | $11.46 | $11.26 | $11.44 | $11.29 | 625,280 |
| 2019-10-09 | $11.22 | $11.35 | $11.07 | $11.35 | $11.20 | 389,310 |
| 2019-10-08 | $11.16 | $11.29 | $11.13 | $11.20 | $11.05 | 358,950 |
| 2019-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 0 |
| 2019-10-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 0 |
| 2019-10-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 0 |
| 2019-10-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 0 |
| 2019-10-01 | $11.17 | $11.17 | $11.17 | $11.17 | $11.02 | 0 |
| 2019-09-30 | $11.16 | $11.30 | $11.12 | $11.17 | $11.02 | 375,700 |
| 2019-09-27 | $11.15 | $11.34 | $11.11 | $11.26 | $11.11 | 502,460 |
| 2019-09-26 | $11.45 | $11.53 | $11.05 | $11.14 | $10.99 | 862,920 |
| 2019-09-25 | $11.75 | $11.76 | $11.37 | $11.45 | $11.30 | 972,420 |
| 2019-09-24 | $11.86 | $11.86 | $11.61 | $11.74 | $11.58 | 710,300 |
| 2019-09-23 | $11.91 | $11.91 | $11.50 | $11.58 | $11.43 | 838,230 |
| 2019-09-20 | $11.73 | $11.97 | $11.66 | $11.94 | $11.78 | 1,446,070 |
| 2019-09-19 | $11.45 | $11.70 | $11.45 | $11.65 | $11.50 | 672,360 |
| 2019-09-18 | $11.47 | $11.56 | $11.38 | $11.45 | $11.30 | 500,760 |
| 2019-09-17 | $11.67 | $11.75 | $11.32 | $11.44 | $11.29 | 935,400 |
| 2019-09-16 | $11.72 | $11.79 | $11.65 | $11.74 | $11.58 | 873,850 |
| 2019-09-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.57 | 0 |
| 2019-09-12 | $11.52 | $11.73 | $11.50 | $11.72 | $11.57 | 980,000 |
| 2019-09-11 | $11.66 | $11.75 | $11.51 | $11.52 | $11.37 | 661,570 |
| 2019-09-10 | $11.69 | $11.69 | $11.56 | $11.66 | $11.51 | 904,880 |
| 2019-09-09 | $11.58 | $11.67 | $11.53 | $11.62 | $11.47 | 991,290 |
| 2019-09-06 | $11.63 | $11.63 | $11.44 | $11.47 | $11.32 | 1,000,560 |
| 2019-09-05 | $11.55 | $11.72 | $11.48 | $11.55 | $11.40 | 1,992,400 |
| 2019-09-04 | $11.35 | $11.56 | $11.35 | $11.50 | $11.35 | 1,147,880 |
| 2019-09-03 | $11.47 | $11.61 | $11.36 | $11.46 | $11.31 | 894,200 |
| 2019-09-02 | $11.20 | $11.50 | $11.15 | $11.49 | $11.34 | 959,300 |
| 2019-08-30 | $11.63 | $11.63 | $11.12 | $11.33 | $11.18 | 1,344,910 |
| 2019-08-29 | $11.23 | $11.69 | $11.23 | $11.54 | $11.39 | 1,723,010 |
| 2019-08-28 | $11.23 | $11.47 | $11.22 | $11.32 | $11.17 | 1,011,400 |
| 2019-08-27 | $11.09 | $11.22 | $11.05 | $11.21 | $11.06 | 653,200 |
| 2019-08-26 | $10.80 | $11.14 | $10.65 | $11.09 | $10.94 | 845,400 |
| 2019-08-23 | $11.08 | $11.09 | $11.00 | $11.04 | $10.89 | 435,700 |
| 2019-08-22 | $11.07 | $11.10 | $10.98 | $11.06 | $10.91 | 361,100 |
| 2019-08-21 | $11.09 | $11.11 | $10.97 | $11.09 | $10.94 | 520,020 |
| 2019-08-20 | $11.15 | $11.15 | $10.97 | $11.03 | $10.88 | 488,710 |
| 2019-08-19 | $10.90 | $11.09 | $10.89 | $11.07 | $10.92 | 466,280 |
| 2019-08-16 | $10.79 | $10.96 | $10.76 | $10.86 | $10.72 | 385,610 |
| 2019-08-15 | $10.70 | $10.89 | $10.50 | $10.85 | $10.71 | 507,410 |
| 2019-08-14 | $11.05 | $11.05 | $10.86 | $10.90 | $10.76 | 393,500 |
| 2019-08-13 | $10.85 | $10.86 | $10.71 | $10.82 | $10.68 | 283,100 |
| 2019-08-12 | $10.67 | $10.89 | $10.67 | $10.85 | $10.71 | 338,820 |
| 2019-08-09 | $10.77 | $10.83 | $10.65 | $10.68 | $10.54 | 419,250 |
| 2019-08-08 | $10.83 | $10.89 | $10.74 | $10.76 | $10.62 | 404,700 |
| 2019-08-07 | $10.82 | $10.93 | $10.78 | $10.80 | $10.66 | 417,400 |
| 2019-08-06 | $11.31 | $11.31 | $10.71 | $10.83 | $10.69 | 1,030,700 |
| 2019-08-05 | $11.40 | $11.47 | $11.28 | $11.38 | $11.23 | 442,520 |
| 2019-08-02 | $11.55 | $11.58 | $11.25 | $11.40 | $11.25 | 517,280 |
| 2019-08-01 | $11.69 | $11.70 | $11.55 | $11.65 | $11.50 | 474,900 |
| 2019-07-31 | $11.63 | $11.69 | $11.54 | $11.69 | $11.54 | 391,300 |
| 2019-07-30 | $11.53 | $11.77 | $11.52 | $11.65 | $11.50 | 417,700 |
| 2019-07-29 | $11.65 | $11.71 | $11.56 | $11.63 | $11.48 | 352,280 |
| 2019-07-26 | $11.49 | $11.67 | $11.49 | $11.61 | $11.46 | 376,500 |
| 2019-07-25 | $11.60 | $11.66 | $11.51 | $11.55 | $11.40 | 369,700 |
| 2019-07-24 | $11.56 | $11.69 | $11.45 | $11.65 | $11.50 | 477,900 |
| 2019-07-23 | $11.57 | $11.57 | $11.25 | $11.48 | $11.33 | 365,500 |
| 2019-07-22 | $11.89 | $11.89 | $11.21 | $11.50 | $11.35 | 436,690 |
| 2019-07-19 | $11.67 | $11.78 | $11.59 | $11.74 | $11.58 | 412,400 |
| 2019-07-18 | $11.76 | $11.76 | $11.54 | $11.58 | $11.43 | 421,600 |
| 2019-07-17 | $11.82 | $11.93 | $11.75 | $11.78 | $11.62 | 630,300 |
| 2019-07-16 | $11.72 | $11.90 | $11.67 | $11.90 | $11.74 | 476,400 |
| 2019-07-15 | $11.67 | $11.75 | $11.53 | $11.75 | $11.59 | 494,100 |
| 2019-07-12 | $11.47 | $11.71 | $11.45 | $11.70 | $11.55 | 549,350 |
| 2019-07-11 | $11.59 | $11.66 | $11.50 | $11.52 | $11.37 | 404,600 |
| 2019-07-10 | $11.35 | $11.58 | $11.35 | $11.57 | $11.42 | 309,800 |
| 2019-07-09 | $11.38 | $11.52 | $11.36 | $11.46 | $11.31 | 348,200 |
| 2019-07-08 | $11.81 | $11.84 | $11.42 | $11.46 | $11.31 | 600,700 |
| 2019-07-05 | $11.80 | $11.96 | $11.80 | $11.93 | $11.65 | 576,920 |
| 2019-07-04 | $11.99 | $12.08 | $11.84 | $11.90 | $11.62 | 636,100 |
| 2019-07-03 | $12.03 | $12.09 | $11.86 | $11.91 | $11.63 | 856,820 |
| 2019-07-02 | $11.97 | $12.30 | $11.93 | $12.11 | $11.83 | 1,515,080 |
| 2019-07-01 | $11.81 | $11.96 | $11.81 | $11.95 | $11.67 | 796,900 |
| 2019-06-28 | $11.85 | $11.90 | $11.55 | $11.65 | $11.38 | 596,400 |
| 2019-06-27 | $11.88 | $12.03 | $11.87 | $11.90 | $11.62 | 426,400 |
| 2019-06-26 | $11.90 | $11.94 | $11.82 | $11.85 | $11.57 | 534,200 |
| 2019-06-25 | $12.09 | $12.09 | $11.73 | $11.83 | $11.55 | 787,420 |
| 2019-06-24 | $11.97 | $12.06 | $11.89 | $11.99 | $11.71 | 791,500 |
| 2019-06-21 | $11.90 | $11.99 | $11.82 | $11.94 | $11.66 | 1,132,200 |
| 2019-06-20 | $11.65 | $11.80 | $11.51 | $11.79 | $11.51 | 945,100 |
| 2019-06-19 | $11.64 | $11.77 | $11.61 | $11.64 | $11.37 | 873,400 |
| 2019-06-18 | $11.58 | $11.58 | $11.45 | $11.50 | $11.23 | 552,400 |
| 2019-06-17 | $11.61 | $11.61 | $11.40 | $11.49 | $11.22 | 608,800 |
| 2019-06-14 | $11.79 | $11.90 | $11.46 | $11.47 | $11.20 | 1,668,000 |
| 2019-06-13 | $12.23 | $12.23 | $11.21 | $11.97 | $11.69 | 2,859,800 |
| 2019-06-12 | $12.30 | $12.88 | $12.05 | $12.46 | $12.17 | 4,555,220 |
| 2019-06-11 | $11.66 | $12.41 | $11.55 | $12.40 | $12.11 | 2,264,280 |
| 2019-06-10 | $11.18 | $11.60 | $11.11 | $11.60 | $11.33 | 1,068,000 |
| 2019-06-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.85 | 0 |
| 2019-06-06 | $11.23 | $11.38 | $11.05 | $11.11 | $10.85 | 509,500 |
| 2019-06-05 | $11.23 | $11.42 | $11.18 | $11.28 | $11.02 | 570,800 |
| 2019-06-04 | $11.45 | $11.48 | $11.15 | $11.17 | $10.91 | 792,500 |
| 2019-06-03 | $11.73 | $11.77 | $11.34 | $11.42 | $11.15 | 558,600 |
| 2019-05-31 | $11.68 | $11.76 | $11.52 | $11.60 | $11.33 | 581,210 |
| 2019-05-30 | $11.74 | $11.78 | $11.43 | $11.68 | $11.41 | 858,400 |
| 2019-05-29 | $11.67 | $11.80 | $11.64 | $11.74 | $11.46 | 477,800 |
| 2019-05-28 | $11.63 | $11.84 | $11.61 | $11.67 | $11.40 | 735,400 |
| 2019-05-27 | $11.39 | $11.70 | $11.33 | $11.63 | $11.36 | 753,220 |
| 2019-05-24 | $11.42 | $11.52 | $11.36 | $11.37 | $11.10 | 676,010 |
| 2019-05-23 | $11.80 | $11.81 | $11.43 | $11.46 | $11.19 | 767,100 |
| 2019-05-22 | $11.99 | $12.06 | $11.80 | $11.80 | $11.52 | 541,500 |
| 2019-05-21 | $11.88 | $12.07 | $11.78 | $12.01 | $11.73 | 700,800 |
| 2019-05-20 | $12.14 | $12.16 | $11.72 | $11.90 | $11.62 | 699,200 |
| 2019-05-17 | $12.65 | $12.69 | $12.03 | $12.15 | $11.87 | 1,091,200 |
| 2019-05-16 | $12.58 | $12.66 | $12.34 | $12.63 | $12.33 | 964,100 |
| 2019-05-15 | $12.45 | $12.58 | $12.31 | $12.55 | $12.26 | 1,103,610 |
| 2019-05-14 | $12.45 | $12.52 | $12.26 | $12.27 | $11.98 | 726,750 |
| 2019-05-13 | $12.70 | $12.70 | $12.42 | $12.53 | $12.24 | 969,800 |
| 2019-05-10 | $12.70 | $12.93 | $12.07 | $12.76 | $12.46 | 1,859,950 |
| 2019-05-09 | $12.87 | $12.87 | $12.67 | $12.73 | $12.43 | 700,900 |
| 2019-05-08 | $12.74 | $12.96 | $12.51 | $12.88 | $12.58 | 1,031,120 |
| 2019-05-07 | $12.90 | $13.00 | $12.74 | $12.97 | $12.67 | 1,397,600 |
| 2019-05-06 | $13.12 | $13.38 | $12.51 | $12.90 | $12.60 | 3,095,180 |
| 2019-05-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.74 | 0 |
| 2019-05-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.74 | 0 |
| 2019-05-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.74 | 0 |
| 2019-04-30 | $12.40 | $13.06 | $12.40 | $13.05 | $12.74 | 1,435,000 |
| 2019-04-29 | $13.38 | $13.45 | $12.30 | $12.65 | $12.35 | 1,564,560 |
| 2019-04-26 | $13.16 | $13.39 | $13.16 | $13.38 | $13.07 | 1,003,800 |
| 2019-04-25 | $14.00 | $14.00 | $13.26 | $13.42 | $13.11 | 2,465,350 |
| 2019-04-24 | $13.90 | $14.10 | $13.72 | $14.00 | $13.67 | 2,976,950 |
| 2019-04-23 | $13.49 | $14.06 | $13.25 | $13.93 | $13.60 | 3,249,970 |
| 2019-04-22 | $13.61 | $13.79 | $13.46 | $13.46 | $13.14 | 1,184,400 |
| 2019-04-19 | $13.60 | $13.75 | $13.46 | $13.69 | $13.37 | 1,494,600 |
| 2019-04-18 | $13.97 | $13.97 | $13.66 | $13.75 | $13.43 | 2,438,620 |
| 2019-04-17 | $13.97 | $14.13 | $13.93 | $14.07 | $13.74 | 1,453,640 |
| 2019-04-16 | $13.72 | $13.99 | $13.60 | $13.97 | $13.64 | 1,279,280 |
| 2019-04-15 | $13.97 | $14.27 | $13.77 | $13.80 | $13.48 | 1,685,120 |
| 2019-04-12 | $13.85 | $13.97 | $13.72 | $13.88 | $13.55 | 1,326,700 |
| 2019-04-11 | $14.10 | $14.30 | $13.85 | $13.90 | $13.57 | 2,172,300 |
| 2019-04-10 | $14.04 | $14.21 | $13.80 | $14.09 | $13.76 | 2,050,000 |
| 2019-04-09 | $14.44 | $14.50 | $14.05 | $14.14 | $13.81 | 3,040,700 |
| 2019-04-08 | $14.22 | $14.80 | $14.22 | $14.45 | $14.11 | 4,138,630 |
| 2019-04-05 | $14.21 | $14.21 | $14.21 | $14.21 | $13.88 | 0 |
| 2019-04-04 | $14.06 | $14.48 | $14.00 | $14.21 | $13.88 | 3,956,840 |
| 2019-04-03 | $13.98 | $14.09 | $13.81 | $14.04 | $13.71 | 2,484,920 |
| 2019-04-02 | $14.00 | $14.14 | $13.81 | $13.93 | $13.60 | 2,996,760 |
| 2019-04-01 | $13.59 | $13.95 | $13.57 | $13.92 | $13.59 | 3,126,300 |
| 2019-03-29 | $13.31 | $13.61 | $13.12 | $13.57 | $13.25 | 2,252,760 |
| 2019-03-28 | $13.96 | $13.98 | $13.22 | $13.36 | $13.05 | 2,924,000 |
| 2019-03-27 | $14.10 | $14.18 | $13.81 | $13.95 | $13.62 | 3,080,690 |
| 2019-03-26 | $13.65 | $14.18 | $13.62 | $14.03 | $13.70 | 5,098,390 |
| 2019-03-25 | $13.55 | $13.91 | $13.53 | $13.66 | $13.34 | 1,833,300 |
| 2019-03-22 | $13.71 | $13.83 | $13.55 | $13.76 | $13.44 | 1,647,360 |
| 2019-03-21 | $13.93 | $13.98 | $13.64 | $13.74 | $13.42 | 2,202,100 |
| 2019-03-20 | $13.65 | $13.94 | $13.61 | $13.86 | $13.54 | 3,541,020 |
| 2019-03-19 | $13.59 | $13.76 | $13.42 | $13.60 | $13.28 | 2,048,920 |
| 2019-03-18 | $13.30 | $13.66 | $13.18 | $13.64 | $13.32 | 2,669,230 |
| 2019-03-15 | $13.01 | $13.34 | $12.98 | $13.25 | $12.94 | 1,654,750 |
| 2019-03-14 | $13.20 | $13.36 | $12.82 | $12.93 | $12.63 | 2,088,000 |
| 2019-03-13 | $13.52 | $13.64 | $13.17 | $13.19 | $12.88 | 2,722,260 |
| 2019-03-12 | $13.24 | $13.61 | $13.24 | $13.49 | $13.17 | 3,928,620 |
| 2019-03-11 | $12.74 | $13.11 | $12.71 | $13.08 | $12.77 | 2,435,670 |
| 2019-03-08 | $13.54 | $13.54 | $12.50 | $12.70 | $12.40 | 3,524,320 |
| 2019-03-07 | $13.46 | $13.70 | $13.39 | $13.61 | $13.29 | 3,813,700 |
| 2019-03-06 | $13.41 | $13.58 | $13.27 | $13.57 | $13.25 | 3,605,070 |
| 2019-03-05 | $13.37 | $13.41 | $13.16 | $13.40 | $13.09 | 3,082,700 |
| 2019-03-04 | $13.51 | $13.68 | $13.30 | $13.34 | $13.03 | 4,494,790 |
| 2019-03-01 | $13.08 | $13.50 | $13.05 | $13.39 | $13.08 | 4,442,720 |
| 2019-02-28 | $12.88 | $12.99 | $12.82 | $12.99 | $12.69 | 2,346,020 |
| 2019-02-27 | $12.82 | $12.99 | $12.70 | $12.81 | $12.51 | 2,867,200 |
| 2019-02-26 | $12.99 | $13.00 | $12.70 | $12.86 | $12.56 | 4,318,320 |
| 2019-02-25 | $12.39 | $12.95 | $12.39 | $12.93 | $12.63 | 4,814,510 |
| 2019-02-22 | $12.28 | $12.43 | $12.16 | $12.39 | $12.10 | 2,221,950 |
| 2019-02-21 | $12.55 | $12.57 | $12.34 | $12.35 | $12.06 | 2,828,900 |
| 2019-02-20 | $12.58 | $12.62 | $12.45 | $12.55 | $12.26 | 2,288,120 |
| 2019-02-19 | $12.54 | $12.66 | $12.41 | $12.58 | $12.29 | 3,913,940 |
| 2019-02-18 | $12.49 | $12.51 | $12.30 | $12.51 | $12.22 | 4,070,340 |
| 2019-02-15 | $12.31 | $12.36 | $12.20 | $12.26 | $11.97 | 2,265,090 |
| 2019-02-14 | $12.28 | $12.34 | $12.11 | $12.29 | $12.00 | 3,368,900 |
| 2019-02-13 | $12.48 | $12.48 | $12.20 | $12.35 | $12.06 | 7,720,980 |
| 2019-02-12 | $13.73 | $14.26 | $12.59 | $12.74 | $12.44 | 14,059,750 |
| 2019-02-11 | $13.19 | $13.95 | $13.12 | $13.67 | $13.35 | 3,561,510 |
| 2019-02-08 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-02-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-02-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-02-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2019-02-01 | $12.94 | $13.08 | $12.94 | $13.00 | $12.70 | 468,980 |
| 2019-01-31 | $13.26 | $13.29 | $12.91 | $13.05 | $12.74 | 750,520 |
| 2019-01-30 | $13.06 | $13.35 | $12.89 | $13.10 | $12.79 | 1,163,100 |
| 2019-01-29 | $13.40 | $13.41 | $12.93 | $13.22 | $12.91 | 1,420,200 |
| 2019-01-28 | $13.31 | $13.50 | $13.15 | $13.44 | $13.13 | 1,606,690 |
| 2019-01-25 | $13.18 | $13.49 | $13.07 | $13.30 | $12.99 | 1,487,630 |
| 2019-01-24 | $13.40 | $13.40 | $13.07 | $13.21 | $12.90 | 997,600 |
| 2019-01-23 | $13.28 | $13.47 | $13.15 | $13.24 | $12.93 | 2,687,810 |
| 2019-01-22 | $12.98 | $13.35 | $12.82 | $13.35 | $13.04 | 3,157,690 |
| 2019-01-21 | $12.26 | $13.40 | $11.83 | $13.12 | $12.81 | 7,171,160 |
| 2019-01-18 | $12.72 | $13.05 | $12.07 | $12.23 | $11.94 | 3,233,500 |
| 2019-01-17 | $12.60 | $12.86 | $12.31 | $12.70 | $12.40 | 1,855,300 |
| 2019-01-16 | $12.31 | $12.65 | $12.27 | $12.59 | $12.29 | 2,280,120 |
| 2019-01-15 | $12.20 | $12.60 | $12.14 | $12.39 | $12.10 | 3,395,990 |
| 2019-01-14 | $11.60 | $12.53 | $11.48 | $12.36 | $12.07 | 5,834,110 |
| 2019-01-11 | $11.31 | $11.87 | $11.31 | $11.64 | $11.37 | 3,041,320 |
| 2019-01-10 | $11.21 | $11.48 | $11.21 | $11.35 | $11.08 | 1,498,200 |
| 2019-01-09 | $11.11 | $11.42 | $11.11 | $11.30 | $11.04 | 1,668,870 |
| 2019-01-08 | $11.17 | $11.17 | $11.05 | $11.11 | $10.85 | 608,190 |
| 2019-01-07 | $11.13 | $11.17 | $10.97 | $11.16 | $10.90 | 1,214,130 |
| 2019-01-04 | $10.87 | $11.12 | $10.80 | $11.07 | $10.81 | 1,418,900 |
| 2019-01-03 | $10.71 | $10.98 | $10.71 | $10.95 | $10.69 | 757,200 |
| 2019-01-02 | $10.75 | $10.89 | $10.75 | $10.87 | $10.62 | 660,400 |
| 2019-01-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 0 |
| 2018-12-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.45 | 0 |
| 2018-12-28 | $10.73 | $10.84 | $10.68 | $10.70 | $10.45 | 704,100 |
| 2018-12-27 | $11.17 | $11.17 | $10.70 | $10.70 | $10.45 | 1,086,800 |
| 2018-12-26 | $10.89 | $11.08 | $10.85 | $10.90 | $10.64 | 1,018,880 |
| 2018-12-25 | $10.99 | $11.00 | $10.66 | $10.89 | $10.63 | 1,711,080 |
| 2018-12-24 | $11.16 | $11.23 | $11.00 | $11.14 | $10.88 | 2,094,550 |
| 2018-12-21 | $12.03 | $12.25 | $11.20 | $11.29 | $11.03 | 4,077,300 |
| 2018-12-20 | $12.58 | $13.38 | $12.25 | $12.44 | $12.15 | 7,421,160 |
| 2018-12-19 | $12.10 | $12.90 | $12.01 | $12.85 | $12.55 | 3,242,700 |
| 2018-12-18 | $12.08 | $12.18 | $11.92 | $12.18 | $11.89 | 1,842,100 |
| 2018-12-17 | $11.55 | $12.25 | $11.28 | $12.13 | $11.85 | 3,810,520 |
| 2018-12-14 | $11.68 | $11.79 | $11.45 | $11.58 | $11.31 | 998,000 |
| 2018-12-13 | $11.62 | $11.81 | $11.56 | $11.62 | $11.35 | 1,448,060 |
| 2018-12-12 | $11.71 | $12.15 | $11.69 | $11.73 | $11.46 | 3,136,800 |
| 2018-12-11 | $11.40 | $11.86 | $11.26 | $11.81 | $11.53 | 2,638,400 |
| 2018-12-10 | $11.50 | $11.50 | $11.17 | $11.37 | $11.10 | 899,800 |
| 2018-12-07 | $11.60 | $11.62 | $11.33 | $11.47 | $11.20 | 748,800 |
| 2018-12-06 | $11.57 | $11.67 | $11.36 | $11.60 | $11.33 | 1,321,100 |
| 2018-12-05 | $11.32 | $11.60 | $11.21 | $11.58 | $11.31 | 1,161,700 |
| 2018-12-04 | $11.37 | $11.56 | $11.29 | $11.49 | $11.22 | 1,055,100 |
| 2018-12-03 | $11.23 | $11.43 | $11.14 | $11.29 | $11.03 | 1,056,260 |
| 2018-11-30 | $10.94 | $11.06 | $10.74 | $10.97 | $10.71 | 649,130 |
| 2018-11-29 | $11.34 | $11.38 | $10.91 | $10.93 | $10.67 | 1,338,700 |
| 2018-11-28 | $11.34 | $11.40 | $11.01 | $11.34 | $11.07 | 2,259,970 |
| 2018-11-27 | $11.99 | $12.12 | $11.44 | $11.58 | $11.31 | 2,463,140 |
| 2018-11-26 | $11.35 | $12.17 | $11.35 | $11.99 | $11.71 | 2,516,160 |
| 2018-11-23 | $11.83 | $12.04 | $11.43 | $11.51 | $11.24 | 1,151,460 |
| 2018-11-22 | $11.85 | $11.98 | $11.80 | $11.95 | $11.67 | 777,070 |
| 2018-11-21 | $11.60 | $11.85 | $11.54 | $11.79 | $11.51 | 575,500 |
| 2018-11-20 | $11.89 | $12.12 | $11.66 | $11.69 | $11.42 | 777,560 |
| 2018-11-19 | $11.90 | $12.04 | $11.70 | $11.98 | $11.70 | 999,570 |
| 2018-11-16 | $11.92 | $12.05 | $11.76 | $11.98 | $11.70 | 1,446,260 |
| 2018-11-15 | $11.51 | $11.91 | $11.46 | $11.88 | $11.60 | 1,330,350 |
| 2018-11-14 | $11.53 | $11.67 | $11.42 | $11.45 | $11.18 | 844,150 |
| 2018-11-13 | $11.18 | $11.60 | $11.15 | $11.53 | $11.26 | 1,032,920 |
| 2018-11-12 | $11.28 | $11.39 | $11.12 | $11.38 | $11.11 | 745,870 |
| 2018-11-09 | $11.13 | $11.16 | $11.04 | $11.15 | $10.89 | 608,170 |
| 2018-11-08 | $11.18 | $11.22 | $11.04 | $11.10 | $10.84 | 719,280 |
| 2018-11-07 | $11.22 | $11.27 | $11.07 | $11.12 | $10.86 | 648,900 |
| 2018-11-06 | $11.23 | $11.24 | $11.05 | $11.21 | $10.95 | 652,400 |
| 2018-11-05 | $11.03 | $11.39 | $11.01 | $11.27 | $11.01 | 1,235,180 |
| 2018-11-02 | $10.90 | $11.10 | $10.90 | $11.03 | $10.77 | 1,023,140 |
| 2018-11-01 | $10.93 | $11.05 | $10.83 | $10.84 | $10.59 | 1,060,300 |
| 2018-10-31 | $10.76 | $11.16 | $10.76 | $10.92 | $10.66 | 999,520 |
| 2018-10-30 | $10.51 | $10.85 | $10.51 | $10.80 | $10.55 | 660,200 |
| 2018-10-29 | $10.67 | $10.78 | $10.60 | $10.63 | $10.38 | 434,100 |
| 2018-10-26 | $10.68 | $10.85 | $10.68 | $10.81 | $10.56 | 628,400 |
| 2018-10-25 | $10.56 | $10.74 | $10.35 | $10.66 | $10.41 | 819,220 |
| 2018-10-24 | $10.73 | $10.87 | $10.62 | $10.86 | $10.61 | 558,060 |
| 2018-10-23 | $10.93 | $11.01 | $10.63 | $10.72 | $10.47 | 580,500 |
| 2018-10-22 | $10.50 | $11.08 | $10.50 | $10.88 | $10.63 | 1,176,920 |
| 2018-10-19 | $10.20 | $10.45 | $10.11 | $10.45 | $10.21 | 718,020 |
| 2018-10-18 | $10.44 | $10.48 | $10.27 | $10.28 | $10.04 | 604,400 |
| 2018-10-17 | $10.57 | $10.73 | $10.26 | $10.64 | $10.39 | 1,046,300 |
| 2018-10-16 | $11.35 | $11.43 | $10.45 | $10.52 | $10.27 | 1,530,700 |
| 2018-10-15 | $11.64 | $11.78 | $11.21 | $11.21 | $10.95 | 906,100 |
| 2018-10-12 | $12.00 | $12.29 | $11.15 | $11.64 | $11.37 | 1,933,370 |
| 2018-10-11 | $13.10 | $13.22 | $12.25 | $12.39 | $12.10 | 4,768,760 |
| 2018-10-10 | $12.36 | $13.18 | $12.33 | $13.18 | $12.87 | 2,213,700 |
| 2018-10-09 | $11.90 | $12.37 | $11.90 | $12.32 | $12.03 | 1,055,050 |
| 2018-10-08 | $12.00 | $12.00 | $11.69 | $11.88 | $11.60 | 665,900 |
| 2018-10-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.79 | 0 |
| 2018-10-04 | $12.07 | $12.07 | $12.07 | $12.07 | $11.79 | 0 |
| 2018-10-03 | $12.07 | $12.07 | $12.07 | $12.07 | $11.79 | 0 |
| 2018-10-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.79 | 0 |
| 2018-10-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.79 | 0 |
| 2018-09-28 | $12.10 | $12.10 | $11.99 | $12.07 | $11.79 | 267,220 |
| 2018-09-27 | $12.26 | $12.31 | $11.98 | $11.99 | $11.71 | 573,900 |
| 2018-09-26 | $12.31 | $12.38 | $12.21 | $12.25 | $11.96 | 443,700 |
| 2018-09-25 | $12.31 | $12.31 | $12.21 | $12.28 | $11.99 | 341,100 |
| 2018-09-24 | $12.32 | $12.32 | $12.32 | $12.32 | $12.03 | 0 |
| 2018-09-21 | $12.12 | $12.32 | $12.11 | $12.32 | $12.03 | 533,620 |
| 2018-09-20 | $12.23 | $12.23 | $12.09 | $12.11 | $11.83 | 294,800 |
| 2018-09-19 | $12.05 | $12.30 | $12.02 | $12.22 | $11.93 | 482,100 |
| 2018-09-18 | $11.95 | $12.13 | $11.92 | $12.11 | $11.83 | 302,200 |
| 2018-09-17 | $12.11 | $12.11 | $11.89 | $11.91 | $11.63 | 366,920 |
| 2018-09-14 | $12.28 | $12.39 | $12.18 | $12.21 | $11.92 | 398,040 |
| 2018-09-13 | $12.18 | $12.32 | $12.12 | $12.25 | $11.96 | 436,160 |
| 2018-09-12 | $12.19 | $12.20 | $12.08 | $12.12 | $11.84 | 255,000 |
| 2018-09-11 | $12.07 | $12.15 | $11.99 | $12.09 | $11.81 | 288,020 |
| 2018-09-10 | $12.37 | $12.42 | $12.02 | $12.06 | $11.78 | 534,600 |
| 2018-09-07 | $12.42 | $12.62 | $12.36 | $12.43 | $12.14 | 436,000 |
| 2018-09-06 | $12.60 | $12.68 | $12.33 | $12.47 | $12.18 | 779,700 |
| 2018-09-05 | $12.85 | $12.88 | $12.61 | $12.62 | $12.32 | 483,400 |
| 2018-09-04 | $12.80 | $12.94 | $12.73 | $12.90 | $12.60 | 395,400 |
| 2018-09-03 | $12.99 | $12.99 | $12.69 | $12.78 | $12.48 | 506,700 |
| 2018-08-31 | $13.10 | $13.24 | $12.95 | $12.97 | $12.67 | 521,100 |
| 2018-08-30 | $13.58 | $13.59 | $13.15 | $13.18 | $12.87 | 780,600 |
| 2018-08-29 | $13.45 | $13.65 | $13.42 | $13.62 | $13.30 | 533,600 |
| 2018-08-28 | $13.30 | $13.56 | $13.30 | $13.54 | $13.22 | 632,520 |
| 2018-08-27 | $13.21 | $13.39 | $13.11 | $13.37 | $13.06 | 360,620 |
| 2018-08-24 | $13.33 | $13.33 | $13.10 | $13.17 | $12.86 | 301,100 |
| 2018-08-23 | $13.19 | $13.29 | $13.16 | $13.25 | $12.94 | 262,800 |
| 2018-08-22 | $13.39 | $13.43 | $13.17 | $13.20 | $12.89 | 261,200 |
| 2018-08-21 | $13.24 | $13.39 | $13.12 | $13.32 | $13.01 | 332,420 |
| 2018-08-20 | $13.12 | $13.28 | $12.92 | $13.20 | $12.89 | 386,900 |
| 2018-08-17 | $13.31 | $13.49 | $13.10 | $13.11 | $12.80 | 269,700 |
| 2018-08-16 | $13.28 | $13.43 | $13.13 | $13.29 | $12.98 | 292,300 |
| 2018-08-15 | $13.62 | $13.62 | $13.31 | $13.33 | $13.02 | 451,300 |
| 2018-08-14 | $13.65 | $13.74 | $13.54 | $13.61 | $13.29 | 387,700 |
| 2018-08-13 | $13.31 | $13.65 | $13.31 | $13.64 | $13.32 | 544,800 |
| 2018-08-10 | $13.53 | $13.58 | $13.42 | $13.55 | $13.23 | 565,100 |
| 2018-08-09 | $13.27 | $13.60 | $13.18 | $13.54 | $13.22 | 433,600 |
| 2018-08-08 | $13.50 | $13.54 | $13.28 | $13.32 | $13.01 | 344,300 |
| 2018-08-07 | $13.48 | $13.55 | $13.21 | $13.54 | $13.22 | 423,500 |
| 2018-08-06 | $13.47 | $13.55 | $13.21 | $13.22 | $12.91 | 390,490 |
| 2018-08-03 | $13.45 | $13.59 | $13.41 | $13.43 | $13.12 | 436,120 |
| 2018-08-02 | $13.93 | $14.09 | $13.36 | $13.50 | $13.18 | 915,060 |
| 2018-08-01 | $14.20 | $14.30 | $13.91 | $13.93 | $13.60 | 512,600 |
| 2018-07-31 | $14.06 | $14.20 | $14.05 | $14.19 | $13.86 | 443,200 |
| 2018-07-30 | $14.17 | $14.28 | $14.00 | $14.05 | $13.72 | 688,920 |
| 2018-07-27 | $14.45 | $14.51 | $14.25 | $14.27 | $13.94 | 946,200 |
| 2018-07-26 | $14.56 | $14.69 | $14.39 | $14.51 | $14.17 | 913,100 |
| 2018-07-25 | $14.31 | $14.56 | $14.31 | $14.48 | $14.14 | 1,114,320 |
| 2018-07-24 | $14.19 | $14.47 | $14.16 | $14.42 | $14.08 | 1,397,770 |
| 2018-07-23 | $14.11 | $14.31 | $14.11 | $14.22 | $13.89 | 1,658,880 |
| 2018-07-20 | $14.06 | $14.39 | $13.73 | $14.37 | $14.03 | 2,543,500 |
| 2018-07-19 | $15.20 | $15.85 | $14.60 | $14.62 | $14.28 | 5,781,350 |
| 2018-07-18 | $14.17 | $14.47 | $14.11 | $14.41 | $14.07 | 1,748,290 |
| 2018-07-17 | $13.94 | $14.15 | $13.92 | $14.10 | $13.77 | 354,700 |
| 2018-07-16 | $14.19 | $14.20 | $13.97 | $14.12 | $13.79 | 500,590 |
| 2018-07-13 | $14.18 | $14.30 | $14.09 | $14.19 | $13.86 | 569,320 |
| 2018-07-12 | $13.90 | $14.44 | $13.50 | $14.18 | $13.85 | 1,286,380 |
| 2018-07-11 | $14.14 | $14.14 | $13.55 | $13.75 | $13.43 | 772,600 |
| 2018-07-10 | $14.12 | $14.27 | $14.05 | $14.22 | $13.89 | 567,200 |
| 2018-07-09 | $13.80 | $14.10 | $13.80 | $14.09 | $13.76 | 412,120 |
| 2018-07-06 | $13.80 | $14.09 | $13.56 | $13.83 | $13.51 | 558,990 |
| 2018-07-05 | $13.96 | $14.20 | $13.78 | $13.80 | $13.48 | 647,200 |
| 2018-07-04 | $14.28 | $14.42 | $14.05 | $14.18 | $13.85 | 545,900 |
| 2018-07-03 | $14.30 | $14.58 | $14.10 | $14.37 | $14.03 | 1,045,820 |
| 2018-07-02 | $14.38 | $14.79 | $14.11 | $14.26 | $13.93 | 1,171,010 |
| 2018-06-29 | $13.87 | $14.24 | $13.84 | $14.20 | $13.87 | 656,420 |
| 2018-06-28 | $14.15 | $14.15 | $13.83 | $13.84 | $13.52 | 550,000 |
| 2018-06-27 | $14.19 | $14.23 | $14.03 | $14.07 | $13.74 | 437,560 |
| 2018-06-26 | $13.87 | $14.13 | $13.68 | $14.09 | $13.76 | 641,210 |
| 2018-06-25 | $13.88 | $14.13 | $13.79 | $13.99 | $13.66 | 555,300 |
| 2018-06-22 | $13.56 | $13.88 | $13.30 | $13.83 | $13.51 | 507,920 |
| 2018-06-21 | $14.30 | $14.30 | $13.57 | $13.64 | $13.32 | 777,000 |
| 2018-06-20 | $13.94 | $14.31 | $13.76 | $14.05 | $13.72 | 685,640 |
| 2018-06-19 | $14.82 | $14.82 | $13.53 | $13.93 | $13.60 | 1,535,810 |
| 2018-06-18 | $14.97 | $14.97 | $14.97 | $14.97 | $14.62 | 0 |
| 2018-06-15 | $15.41 | $15.58 | $14.90 | $14.97 | $14.62 | 1,222,300 |
| 2018-06-14 | $15.77 | $15.88 | $15.35 | $15.41 | $15.05 | 1,610,010 |
| 2018-06-13 | $15.68 | $16.49 | $15.40 | $15.87 | $15.50 | 2,972,120 |
| 2018-06-12 | $15.80 | $15.99 | $15.10 | $15.90 | $15.34 | 1,036,470 |
| 2018-06-11 | $15.58 | $15.99 | $15.51 | $15.88 | $15.32 | 959,130 |
| 2018-06-08 | $15.91 | $15.94 | $15.45 | $15.61 | $15.06 | 843,700 |
| 2018-06-07 | $16.00 | $16.21 | $15.92 | $16.02 | $15.46 | 917,100 |
| 2018-06-06 | $15.86 | $15.97 | $15.82 | $15.91 | $15.35 | 691,600 |
| 2018-06-05 | $15.69 | $15.93 | $15.61 | $15.92 | $15.36 | 818,600 |
| 2018-06-04 | $15.72 | $15.88 | $15.60 | $15.65 | $15.10 | 647,200 |
| 2018-06-01 | $15.64 | $16.00 | $15.51 | $15.76 | $15.21 | 1,094,200 |
| 2018-05-31 | $15.35 | $15.77 | $15.34 | $15.64 | $15.09 | 1,027,620 |
| 2018-05-30 | $16.38 | $16.38 | $14.91 | $15.20 | $14.67 | 2,229,950 |
| 2018-05-29 | $16.70 | $17.02 | $16.50 | $16.51 | $15.93 | 1,402,900 |
| 2018-05-28 | $16.85 | $17.08 | $16.73 | $16.86 | $16.27 | 2,322,320 |
| 2018-05-25 | $16.48 | $17.39 | $16.37 | $17.15 | $16.55 | 4,414,060 |
| 2018-05-24 | $16.49 | $16.67 | $16.37 | $16.42 | $15.85 | 1,349,980 |
| 2018-05-23 | $16.76 | $17.28 | $16.63 | $16.69 | $16.11 | 2,938,350 |
| 2018-05-22 | $16.67 | $16.83 | $16.53 | $16.76 | $16.17 | 1,132,940 |
| 2018-05-21 | $16.37 | $16.80 | $16.30 | $16.63 | $16.05 | 1,346,800 |
| 2018-05-18 | $16.34 | $16.56 | $16.18 | $16.37 | $15.80 | 961,320 |
| 2018-05-17 | $16.32 | $16.40 | $16.18 | $16.35 | $15.78 | 1,127,060 |
| 2018-05-16 | $16.44 | $16.46 | $16.21 | $16.27 | $15.70 | 1,076,200 |
| 2018-05-15 | $16.36 | $16.61 | $16.20 | $16.47 | $15.89 | 2,227,340 |
| 2018-05-14 | $15.85 | $16.16 | $15.65 | $16.14 | $15.58 | 1,155,050 |
| 2018-05-11 | $16.00 | $16.23 | $15.90 | $15.91 | $15.35 | 1,427,000 |
| 2018-05-10 | $16.09 | $16.23 | $15.96 | $16.12 | $15.56 | 1,358,200 |
| 2018-05-09 | $15.73 | $16.15 | $15.73 | $16.09 | $15.53 | 1,695,900 |
| 2018-05-08 | $15.63 | $15.81 | $15.60 | $15.78 | $15.23 | 997,000 |
| 2018-05-07 | $15.42 | $15.69 | $15.37 | $15.63 | $15.08 | 842,920 |
| 2018-05-04 | $15.39 | $15.44 | $15.30 | $15.38 | $14.84 | 558,620 |
| 2018-05-03 | $15.09 | $15.34 | $14.94 | $15.33 | $14.79 | 599,020 |
| 2018-05-02 | $15.30 | $15.30 | $15.00 | $15.14 | $14.61 | 404,620 |
| 2018-05-01 | $15.07 | $15.07 | $15.07 | $15.07 | $14.54 | 0 |
| 2018-04-30 | $15.07 | $15.07 | $15.07 | $15.07 | $14.54 | 0 |
| 2018-04-27 | $14.96 | $15.14 | $14.96 | $15.07 | $14.54 | 518,200 |
| 2018-04-26 | $15.48 | $15.48 | $14.96 | $14.97 | $14.45 | 637,120 |
| 2018-04-25 | $15.38 | $15.52 | $15.30 | $15.48 | $14.94 | 699,420 |
| 2018-04-24 | $15.10 | $15.50 | $15.10 | $15.43 | $14.89 | 817,800 |
| 2018-04-23 | $15.00 | $15.17 | $14.86 | $15.14 | $14.61 | 641,000 |
| 2018-04-20 | $15.55 | $15.56 | $15.02 | $15.03 | $14.50 | 832,000 |
| 2018-04-19 | $15.59 | $15.66 | $15.46 | $15.51 | $14.97 | 783,400 |
| 2018-04-18 | $15.45 | $15.65 | $15.03 | $15.59 | $15.04 | 1,086,900 |
| 2018-04-17 | $15.97 | $16.15 | $15.39 | $15.43 | $14.89 | 1,444,320 |
| 2018-04-16 | $16.62 | $16.85 | $15.94 | $15.96 | $15.40 | 1,440,860 |
| 2018-04-13 | $16.91 | $17.05 | $16.65 | $16.71 | $16.13 | 1,130,120 |
| 2018-04-12 | $16.93 | $17.14 | $16.77 | $16.88 | $16.29 | 1,736,120 |
| 2018-04-11 | $16.55 | $17.05 | $16.50 | $17.01 | $16.41 | 2,318,490 |
| 2018-04-10 | $16.58 | $16.70 | $16.25 | $16.46 | $15.88 | 1,150,500 |
| 2018-04-09 | $16.32 | $16.64 | $16.19 | $16.58 | $16.00 | 1,142,750 |
| 2018-04-06 | $16.38 | $16.38 | $16.38 | $16.38 | $15.81 | 0 |
| 2018-04-05 | $16.38 | $16.38 | $16.38 | $16.38 | $15.81 | 0 |
| 2018-04-04 | $16.34 | $16.63 | $16.34 | $16.38 | $15.81 | 1,022,600 |
| 2018-04-03 | $16.30 | $16.48 | $16.23 | $16.35 | $15.78 | 1,259,600 |
| 2018-04-02 | $16.86 | $16.94 | $16.62 | $16.68 | $16.10 | 1,948,360 |
| 2018-03-30 | $16.98 | $17.15 | $16.86 | $16.89 | $16.30 | 1,654,500 |
| 2018-03-29 | $17.00 | $17.10 | $16.67 | $16.91 | $16.32 | 2,200,320 |
| 2018-03-28 | $17.19 | $17.38 | $16.95 | $17.03 | $16.43 | 3,425,140 |
| 2018-03-27 | $16.90 | $17.79 | $16.81 | $17.70 | $17.08 | 5,447,410 |
| 2018-03-26 | $16.00 | $17.32 | $15.62 | $17.28 | $16.68 | 5,695,080 |
| 2018-03-23 | $16.15 | $16.60 | $15.30 | $16.43 | $15.86 | 2,918,670 |
| 2018-03-22 | $16.07 | $17.13 | $16.07 | $16.86 | $16.27 | 3,162,490 |
| 2018-03-21 | $16.42 | $16.56 | $16.11 | $16.17 | $15.60 | 1,274,170 |
| 2018-03-20 | $16.10 | $16.55 | $15.93 | $16.45 | $15.87 | 1,417,620 |
| 2018-03-19 | $15.80 | $16.16 | $15.70 | $16.15 | $15.58 | 1,065,800 |
| 2018-03-16 | $15.68 | $15.99 | $15.66 | $15.93 | $15.37 | 832,800 |
| 2018-03-15 | $16.02 | $16.19 | $15.51 | $15.71 | $15.16 | 1,181,600 |
| 2018-03-14 | $16.24 | $16.30 | $16.00 | $16.05 | $15.49 | 857,100 |
| 2018-03-13 | $16.39 | $16.39 | $16.07 | $16.20 | $15.63 | 1,143,570 |
| 2018-03-12 | $16.20 | $16.42 | $16.15 | $16.31 | $15.74 | 1,205,900 |
| 2018-03-09 | $15.73 | $16.15 | $15.73 | $16.14 | $15.58 | 1,480,840 |
| 2018-03-08 | $15.63 | $15.88 | $15.55 | $15.84 | $15.29 | 1,043,490 |
| 2018-03-07 | $15.80 | $15.80 | $15.59 | $15.60 | $15.05 | 895,130 |
| 2018-03-06 | $15.73 | $15.89 | $15.66 | $15.82 | $15.27 | 995,530 |
| 2018-03-05 | $15.65 | $15.80 | $15.52 | $15.73 | $15.18 | 643,600 |
| 2018-03-02 | $15.70 | $15.89 | $15.40 | $15.63 | $15.08 | 1,159,460 |
| 2018-03-01 | $15.41 | $15.65 | $15.33 | $15.63 | $15.08 | 848,050 |
| 2018-02-28 | $15.41 | $15.52 | $15.31 | $15.47 | $14.93 | 640,680 |
| 2018-02-27 | $15.48 | $15.54 | $15.38 | $15.52 | $14.98 | 797,870 |
| 2018-02-26 | $15.17 | $15.55 | $15.15 | $15.48 | $14.94 | 974,780 |
| 2018-02-23 | $15.06 | $15.14 | $14.96 | $15.11 | $14.58 | 570,120 |
| 2018-02-22 | $15.39 | $15.40 | $14.98 | $15.04 | $14.51 | 752,900 |
| 2018-02-21 | $14.89 | $14.89 | $14.89 | $14.89 | $14.37 | 0 |
| 2018-02-20 | $14.89 | $14.89 | $14.89 | $14.89 | $14.37 | 0 |
| 2018-02-19 | $14.89 | $14.89 | $14.89 | $14.89 | $14.37 | 0 |
| 2018-02-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.37 | 0 |
| 2018-02-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.37 | 0 |
| 2018-02-14 | $14.82 | $14.97 | $14.75 | $14.89 | $14.37 | 462,020 |
| 2018-02-13 | $15.10 | $15.20 | $14.83 | $14.87 | $14.35 | 609,500 |
| 2018-02-12 | $14.75 | $15.19 | $14.75 | $15.05 | $14.52 | 741,380 |
| 2018-02-09 | $14.90 | $15.04 | $14.51 | $14.66 | $14.15 | 987,580 |
| 2018-02-08 | $14.78 | $15.33 | $14.67 | $15.27 | $14.74 | 1,285,950 |
| 2018-02-07 | $14.60 | $14.91 | $14.25 | $14.67 | $14.16 | 905,160 |
| 2018-02-06 | $15.53 | $15.55 | $14.36 | $14.39 | $13.89 | 1,394,390 |
| 2018-02-05 | $15.60 | $15.95 | $15.53 | $15.78 | $15.23 | 605,260 |
| 2018-02-02 | $16.25 | $16.25 | $15.52 | $16.02 | $15.46 | 756,390 |
| 2018-02-01 | $17.12 | $17.18 | $16.16 | $16.26 | $15.69 | 1,913,330 |
| 2018-01-31 | $17.88 | $17.95 | $17.10 | $17.14 | $16.54 | 1,534,610 |
| 2018-01-30 | $17.86 | $17.96 | $17.83 | $17.92 | $17.29 | 445,870 |
| 2018-01-29 | $18.26 | $18.43 | $17.80 | $17.89 | $17.26 | 887,490 |
| 2018-01-26 | $18.22 | $18.37 | $18.18 | $18.22 | $17.58 | 617,500 |
| 2018-01-25 | $18.40 | $18.47 | $18.24 | $18.27 | $17.63 | 995,300 |
| 2018-01-24 | $18.39 | $18.55 | $18.15 | $18.40 | $17.76 | 1,350,610 |
| 2018-01-23 | $18.05 | $18.39 | $17.90 | $18.36 | $17.72 | 1,511,220 |
| 2018-01-22 | $17.86 | $18.09 | $17.66 | $18.07 | $17.44 | 1,082,980 |
| 2018-01-19 | $18.29 | $18.44 | $17.85 | $17.86 | $17.24 | 1,691,800 |
| 2018-01-18 | $18.16 | $18.48 | $18.10 | $18.35 | $17.71 | 1,224,550 |
| 2018-01-17 | $17.95 | $18.25 | $17.70 | $18.20 | $17.56 | 1,220,600 |
| 2018-01-16 | $17.60 | $18.02 | $17.59 | $17.94 | $17.31 | 1,044,160 |
| 2018-01-15 | $18.15 | $18.15 | $17.58 | $17.61 | $16.99 | 1,119,370 |
| 2018-01-12 | $18.30 | $18.34 | $18.13 | $18.13 | $17.50 | 845,810 |
| 2018-01-11 | $18.02 | $18.34 | $17.82 | $18.28 | $17.64 | 1,061,380 |
| 2018-01-10 | $18.52 | $18.77 | $18.04 | $18.11 | $17.48 | 1,229,860 |
| 2018-01-09 | $18.29 | $18.66 | $18.27 | $18.60 | $17.95 | 1,745,910 |
| 2018-01-08 | $18.31 | $18.36 | $18.20 | $18.33 | $17.69 | 576,420 |
| 2018-01-05 | $18.25 | $18.35 | $18.19 | $18.28 | $17.64 | 673,720 |
| 2018-01-04 | $18.49 | $18.49 | $18.28 | $18.32 | $17.68 | 731,060 |
| 2018-01-03 | $18.42 | $18.60 | $18.25 | $18.48 | $17.83 | 1,121,370 |
| 2018-01-02 | $18.40 | $18.76 | $18.22 | $18.40 | $17.76 | 682,170 |
| 2018-01-01 | $18.36 | $18.36 | $18.36 | $18.36 | $17.72 | 0 |
| 2017-12-29 | $18.37 | $18.39 | $18.11 | $18.36 | $17.72 | 928,780 |
| 2017-12-28 | $18.05 | $18.30 | $17.99 | $18.22 | $17.58 | 1,043,560 |
| 2017-12-27 | $18.01 | $18.26 | $17.90 | $18.11 | $17.48 | 937,770 |
| 2017-12-26 | $17.55 | $18.16 | $17.50 | $18.08 | $17.45 | 1,242,520 |
| 2017-12-25 | $17.85 | $18.09 | $17.50 | $17.52 | $16.91 | 793,360 |
| 2017-12-22 | $18.08 | $18.20 | $17.93 | $17.97 | $17.34 | 607,720 |
| 2017-12-21 | $18.06 | $18.20 | $17.81 | $18.11 | $17.48 | 807,500 |
| 2017-12-20 | $18.44 | $18.44 | $18.07 | $18.12 | $17.49 | 636,820 |
| 2017-12-19 | $18.49 | $18.49 | $18.38 | $18.43 | $17.79 | 590,300 |
| 2017-12-18 | $18.35 | $18.40 | $18.11 | $18.39 | $17.75 | 660,440 |
| 2017-12-15 | $18.65 | $18.72 | $18.29 | $18.34 | $17.70 | 956,420 |
| 2017-12-14 | $19.05 | $19.05 | $18.50 | $18.70 | $18.05 | 1,614,170 |
| 2017-12-13 | $19.26 | $19.85 | $18.72 | $19.08 | $18.41 | 2,892,320 |
| 2017-12-12 | $19.25 | $19.42 | $19.11 | $19.27 | $18.60 | 1,329,540 |
| 2017-12-11 | $18.28 | $19.68 | $18.25 | $19.48 | $18.80 | 2,718,510 |
| 2017-12-08 | $18.18 | $18.34 | $18.05 | $18.27 | $17.63 | 900,380 |
| 2017-12-07 | $18.19 | $18.19 | $17.93 | $17.98 | $17.35 | 877,450 |
| 2017-12-06 | $18.05 | $18.25 | $17.72 | $18.21 | $17.57 | 1,267,870 |
| 2017-12-05 | $19.08 | $19.23 | $18.06 | $18.11 | $17.48 | 1,586,240 |
| 2017-12-04 | $19.50 | $19.58 | $19.05 | $19.08 | $18.41 | 971,320 |
| 2017-12-01 | $19.45 | $19.76 | $19.30 | $19.65 | $18.96 | 811,610 |
| 2017-11-30 | $19.45 | $19.77 | $19.40 | $19.53 | $18.85 | 979,120 |
| 2017-11-29 | $19.79 | $19.90 | $19.10 | $19.48 | $18.80 | 1,449,980 |
| 2017-11-28 | $19.65 | $19.88 | $19.60 | $19.87 | $19.17 | 1,060,110 |
| 2017-11-27 | $19.71 | $19.88 | $19.58 | $19.65 | $18.96 | 894,430 |
| 2017-11-24 | $19.60 | $19.81 | $19.58 | $19.66 | $18.97 | 921,760 |
| 2017-11-23 | $20.32 | $20.32 | $19.63 | $19.65 | $18.96 | 1,145,600 |
| 2017-11-22 | $20.11 | $20.45 | $20.11 | $20.27 | $19.56 | 1,048,120 |
| 2017-11-21 | $20.54 | $20.76 | $20.13 | $20.29 | $19.58 | 1,036,590 |
| 2017-11-20 | $20.86 | $20.87 | $19.92 | $20.57 | $19.85 | 1,510,850 |
| 2017-11-17 | $22.01 | $22.20 | $20.71 | $20.83 | $20.10 | 3,233,900 |
| 2017-11-16 | $23.11 | $23.14 | $22.29 | $22.36 | $21.58 | 3,422,980 |
| 2017-11-15 | $22.81 | $25.00 | $22.75 | $23.28 | $22.47 | 6,195,920 |
| 2017-11-14 | $22.96 | $23.19 | $22.73 | $22.93 | $22.13 | 1,685,670 |
| 2017-11-13 | $22.30 | $23.36 | $22.02 | $23.18 | $22.37 | 4,842,870 |
| 2017-11-10 | $22.20 | $22.37 | $22.06 | $22.25 | $21.47 | 1,461,080 |
| 2017-11-09 | $22.08 | $22.24 | $21.90 | $22.18 | $21.40 | 664,150 |
| 2017-11-08 | $21.86 | $22.26 | $21.82 | $22.05 | $21.28 | 928,140 |
| 2017-11-07 | $21.89 | $21.94 | $21.60 | $21.89 | $21.12 | 629,700 |
| 2017-11-06 | $21.70 | $21.98 | $21.54 | $21.96 | $21.19 | 601,900 |
| 2017-11-03 | $21.80 | $21.87 | $21.30 | $21.49 | $20.74 | 757,620 |
| 2017-11-02 | $22.23 | $22.24 | $21.10 | $21.73 | $20.97 | 983,100 |
| 2017-11-01 | $22.45 | $22.46 | $22.18 | $22.22 | $21.44 | 766,940 |
| 2017-10-31 | $22.00 | $22.27 | $21.96 | $22.27 | $21.49 | 606,440 |
| 2017-10-30 | $22.92 | $22.98 | $21.60 | $22.01 | $21.24 | 1,237,860 |
| 2017-10-27 | $23.29 | $23.29 | $22.75 | $22.92 | $22.12 | 1,033,850 |
| 2017-10-26 | $22.88 | $23.10 | $22.73 | $22.98 | $22.18 | 1,129,770 |
| 2017-10-25 | $22.68 | $22.96 | $22.51 | $22.92 | $22.12 | 1,028,320 |
| 2017-10-24 | $22.77 | $22.85 | $22.34 | $22.60 | $21.81 | 817,540 |
| 2017-10-23 | $22.63 | $22.88 | $22.63 | $22.77 | $21.97 | 645,840 |
| 2017-10-20 | $22.44 | $22.74 | $22.42 | $22.63 | $21.84 | 605,600 |
| 2017-10-19 | $22.45 | $22.78 | $22.32 | $22.42 | $21.64 | 852,460 |
| 2017-10-18 | $23.30 | $23.50 | $22.71 | $22.73 | $21.93 | 1,161,500 |
| 2017-10-17 | $23.38 | $23.57 | $23.15 | $23.28 | $22.47 | 1,120,870 |
| 2017-10-16 | $24.60 | $24.64 | $23.06 | $23.15 | $22.34 | 3,371,140 |
| 2017-10-13 | $24.00 | $24.47 | $23.94 | $24.40 | $23.55 | 1,362,030 |
| 2017-10-12 | $24.38 | $24.38 | $23.81 | $24.00 | $23.16 | 938,120 |
| 2017-10-11 | $24.85 | $24.85 | $24.17 | $24.41 | $23.56 | 1,557,310 |
| 2017-10-10 | $24.13 | $24.79 | $23.94 | $24.62 | $23.76 | 1,969,580 |
| 2017-10-09 | $24.30 | $24.30 | $23.85 | $24.04 | $23.20 | 1,433,170 |
| 2017-10-06 | $23.79 | $23.79 | $23.79 | $23.79 | $22.96 | 0 |
| 2017-10-05 | $23.79 | $23.79 | $23.79 | $23.79 | $22.96 | 0 |
| 2017-10-04 | $23.79 | $23.79 | $23.79 | $23.79 | $22.96 | 0 |
| 2017-10-03 | $23.79 | $23.79 | $23.79 | $23.79 | $22.96 | 0 |
| 2017-10-02 | $23.79 | $23.79 | $23.79 | $23.79 | $22.96 | 0 |
| 2017-09-29 | $23.40 | $23.84 | $23.36 | $23.79 | $22.96 | 1,273,310 |
| 2017-09-28 | $23.51 | $23.90 | $23.32 | $23.37 | $22.55 | 1,475,350 |
| 2017-09-27 | $23.65 | $23.65 | $23.25 | $23.58 | $22.75 | 1,309,580 |
| 2017-09-26 | $23.75 | $23.86 | $23.30 | $23.40 | $22.58 | 1,349,690 |
| 2017-09-25 | $24.15 | $24.32 | $23.73 | $23.76 | $22.93 | 1,182,590 |
| 2017-09-22 | $24.37 | $24.68 | $24.10 | $24.17 | $23.32 | 1,920,780 |
| 2017-09-21 | $25.22 | $25.71 | $24.68 | $24.70 | $23.84 | 2,377,840 |
| 2017-09-20 | $24.88 | $25.57 | $24.57 | $25.48 | $24.59 | 3,502,630 |
| 2017-09-19 | $24.81 | $25.11 | $24.68 | $24.96 | $24.09 | 2,517,140 |
| 2017-09-18 | $26.00 | $26.00 | $24.72 | $25.28 | $24.40 | 6,901,770 |
| 2017-09-15 | $24.06 | $24.73 | $23.85 | $24.68 | $23.82 | 5,421,900 |
| 2017-09-14 | $24.18 | $24.40 | $23.70 | $24.17 | $23.32 | 4,231,010 |
| 2017-09-13 | $23.50 | $24.22 | $23.40 | $24.16 | $23.31 | 4,025,130 |
| 2017-09-12 | $23.81 | $24.28 | $23.44 | $23.64 | $22.81 | 3,940,610 |
| 2017-09-11 | $23.49 | $23.98 | $23.41 | $23.80 | $22.97 | 2,969,400 |
| 2017-09-08 | $23.11 | $23.68 | $23.00 | $23.54 | $22.72 | 2,696,120 |
| 2017-09-07 | $22.92 | $23.46 | $22.92 | $23.14 | $22.33 | 2,177,070 |
| 2017-09-06 | $23.26 | $23.26 | $22.82 | $22.97 | $22.17 | 1,996,540 |
| 2017-09-05 | $23.27 | $23.50 | $23.21 | $23.29 | $22.48 | 1,484,760 |
| 2017-09-04 | $23.62 | $24.20 | $23.40 | $23.42 | $22.60 | 2,348,480 |
| 2017-09-01 | $23.68 | $24.08 | $23.31 | $23.54 | $22.72 | 2,520,200 |
| 2017-08-31 | $23.08 | $23.71 | $23.08 | $23.66 | $22.83 | 3,089,430 |
| 2017-08-30 | $23.46 | $23.52 | $23.05 | $23.17 | $22.36 | 4,077,660 |
| 2017-08-29 | $23.54 | $24.34 | $23.24 | $23.97 | $23.13 | 4,864,200 |
| 2017-08-28 | $23.10 | $23.86 | $23.05 | $23.66 | $22.83 | 4,158,590 |
| 2017-08-25 | $22.63 | $23.00 | $22.53 | $22.99 | $22.19 | 3,275,350 |
| 2017-08-24 | $22.57 | $23.05 | $22.41 | $22.66 | $21.87 | 3,777,230 |
| 2017-08-23 | $22.49 | $22.60 | $22.21 | $22.53 | $21.74 | 1,728,780 |
| 2017-08-22 | $22.59 | $22.67 | $22.33 | $22.50 | $21.71 | 1,712,090 |
| 2017-08-21 | $22.16 | $22.50 | $22.15 | $22.48 | $21.69 | 1,616,120 |
| 2017-08-18 | $22.28 | $22.32 | $22.15 | $22.24 | $21.46 | 1,074,950 |
| 2017-08-17 | $22.32 | $22.45 | $22.25 | $22.39 | $21.61 | 1,629,680 |
| 2017-08-16 | $22.04 | $22.47 | $21.93 | $22.40 | $21.62 | 2,320,770 |
| 2017-08-15 | $21.98 | $22.20 | $21.86 | $22.02 | $21.25 | 1,379,180 |
| 2017-08-14 | $21.86 | $22.25 | $21.71 | $22.07 | $21.30 | 1,541,890 |
| 2017-08-11 | $21.40 | $22.26 | $21.29 | $21.84 | $21.08 | 2,383,030 |
| 2017-08-10 | $22.12 | $22.25 | $21.37 | $21.56 | $20.81 | 2,308,290 |
| 2017-08-09 | $22.12 | $22.30 | $22.12 | $22.21 | $21.43 | 887,760 |
| 2017-08-08 | $22.22 | $22.29 | $22.04 | $22.24 | $21.46 | 976,710 |
| 2017-08-07 | $22.13 | $22.36 | $22.13 | $22.33 | $21.55 | 1,085,110 |
| 2017-08-04 | $22.35 | $22.37 | $22.11 | $22.15 | $21.37 | 1,076,420 |
| 2017-08-03 | $22.13 | $22.47 | $22.06 | $22.27 | $21.49 | 1,102,060 |
| 2017-08-02 | $22.35 | $22.47 | $22.03 | $22.08 | $21.31 | 1,343,380 |
| 2017-08-01 | $22.43 | $22.52 | $22.22 | $22.47 | $21.68 | 1,146,300 |
| 2017-07-31 | $22.52 | $22.66 | $22.29 | $22.43 | $21.65 | 1,092,280 |
| 2017-07-28 | $22.54 | $22.70 | $22.40 | $22.42 | $21.64 | 1,267,840 |
| 2017-07-27 | $22.15 | $22.79 | $22.06 | $22.68 | $21.89 | 2,025,110 |
| 2017-07-26 | $22.40 | $22.45 | $22.00 | $22.18 | $21.40 | 1,323,890 |
| 2017-07-25 | $22.55 | $22.64 | $22.25 | $22.37 | $21.59 | 1,092,780 |
| 2017-07-24 | $22.21 | $22.55 | $22.03 | $22.51 | $21.72 | 1,461,130 |
| 2017-07-21 | $22.33 | $22.55 | $22.11 | $22.15 | $21.37 | 1,311,120 |
| 2017-07-20 | $22.58 | $22.89 | $22.38 | $22.39 | $21.61 | 1,661,720 |
| 2017-07-19 | $22.25 | $22.63 | $22.13 | $22.60 | $21.81 | 1,633,180 |
| 2017-07-18 | $22.27 | $22.54 | $21.93 | $22.42 | $21.64 | 1,717,240 |
| 2017-07-17 | $24.55 | $24.56 | $22.25 | $22.26 | $21.48 | 3,364,280 |
| 2017-07-14 | $24.85 | $25.00 | $24.60 | $24.72 | $23.86 | 984,130 |
| 2017-07-13 | $25.06 | $25.10 | $24.65 | $24.85 | $23.98 | 1,252,840 |
| 2017-07-12 | $24.84 | $25.15 | $24.50 | $25.10 | $24.22 | 1,662,800 |
| 2017-07-11 | $25.21 | $25.35 | $24.75 | $24.84 | $23.97 | 2,217,640 |
| 2017-07-10 | $26.40 | $26.44 | $25.22 | $25.25 | $24.37 | 4,019,490 |
| 2017-07-07 | $26.35 | $26.85 | $26.20 | $26.61 | $25.68 | 3,961,560 |
| 2017-07-06 | $26.40 | $26.54 | $26.06 | $26.36 | $25.44 | 3,030,630 |
| 2017-07-05 | $26.50 | $26.64 | $26.16 | $26.43 | $25.51 | 3,484,200 |
| 2017-07-04 | $26.68 | $26.98 | $26.00 | $26.09 | $25.18 | 4,207,880 |
| 2017-07-03 | $25.55 | $26.60 | $25.20 | $26.56 | $25.63 | 4,406,800 |
| 2017-06-30 | $25.15 | $25.60 | $24.95 | $25.44 | $24.55 | 2,347,380 |
| 2017-06-29 | $24.81 | $25.49 | $24.80 | $25.35 | $24.46 | 2,400,110 |
| 2017-06-28 | $25.02 | $25.17 | $24.64 | $24.75 | $23.88 | 1,539,110 |
| 2017-06-27 | $25.20 | $25.40 | $24.98 | $25.21 | $24.33 | 1,351,650 |
| 2017-06-26 | $24.91 | $25.30 | $24.71 | $25.22 | $24.34 | 1,298,690 |
| 2017-06-23 | $24.89 | $25.16 | $24.37 | $24.91 | $24.04 | 2,036,580 |
| 2017-06-22 | $25.93 | $25.94 | $24.85 | $24.98 | $24.11 | 2,476,360 |
| 2017-06-21 | $25.81 | $26.08 | $25.58 | $25.87 | $24.96 | 1,910,760 |
| 2017-06-20 | $26.20 | $26.21 | $25.75 | $25.82 | $24.92 | 1,991,320 |
| 2017-06-19 | $25.99 | $26.18 | $25.68 | $26.03 | $25.12 | 1,658,920 |
| 2017-06-16 | $26.20 | $26.31 | $25.80 | $25.92 | $25.01 | 2,331,360 |
| 2017-06-15 | $25.53 | $26.48 | $25.50 | $26.32 | $25.40 | 3,238,090 |
| 2017-06-14 | $25.65 | $25.87 | $25.31 | $25.47 | $24.58 | 1,718,940 |
| 2017-06-13 | $25.40 | $25.97 | $25.27 | $25.72 | $24.82 | 1,793,810 |
| 2017-06-12 | $26.16 | $26.17 | $25.19 | $25.27 | $24.39 | 2,760,570 |
| 2017-06-09 | $26.75 | $26.83 | $26.16 | $26.46 | $25.53 | 2,284,360 |
| 2017-06-08 | $27.30 | $27.65 | $26.65 | $26.68 | $25.75 | 3,799,100 |
| 2017-06-07 | $26.80 | $28.00 | $26.80 | $27.52 | $26.56 | 4,819,960 |
| 2017-06-06 | $26.53 | $27.08 | $26.48 | $26.89 | $25.95 | 2,458,870 |
| 2017-06-05 | $26.71 | $27.30 | $26.37 | $26.90 | $25.96 | 3,526,630 |
| 2017-06-02 | $25.00 | $26.37 | $24.75 | $26.32 | $25.40 | 3,579,720 |
| 2017-06-01 | $25.60 | $26.13 | $25.10 | $25.20 | $24.32 | 3,234,000 |
| 2017-05-31 | $26.55 | $28.18 | $26.26 | $26.31 | $25.39 | 6,252,180 |
| 2017-05-30 | $25.73 | $25.73 | $25.73 | $25.73 | $24.83 | 0 |
| 2017-05-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.83 | 0 |
| 2017-05-26 | $24.69 | $26.40 | $24.50 | $25.73 | $24.83 | 4,650,140 |
| 2017-05-25 | $24.53 | $24.95 | $23.92 | $24.72 | $23.86 | 3,386,770 |
| 2017-05-24 | $24.32 | $24.88 | $23.90 | $24.72 | $23.86 | 2,946,390 |
| 2017-05-23 | $25.71 | $26.02 | $24.00 | $24.30 | $23.45 | 3,815,200 |
| 2017-05-22 | $27.05 | $27.28 | $25.60 | $25.65 | $24.75 | 3,380,740 |
| 2017-05-19 | $27.47 | $27.80 | $27.15 | $27.17 | $26.22 | 2,595,350 |
| 2017-05-18 | $27.25 | $27.68 | $27.11 | $27.38 | $26.42 | 2,541,380 |
| 2017-05-17 | $27.77 | $28.28 | $27.57 | $27.82 | $26.85 | 3,873,530 |
| 2017-05-16 | $27.05 | $27.80 | $26.60 | $27.79 | $26.82 | 4,122,050 |
| 2017-05-15 | $27.70 | $27.76 | $27.12 | $27.22 | $26.27 | 2,419,070 |
| 2017-05-12 | $27.80 | $27.99 | $27.21 | $27.51 | $26.55 | 3,431,480 |
| 2017-05-11 | $27.60 | $27.95 | $26.66 | $27.90 | $26.92 | 3,782,570 |
| 2017-05-10 | $29.18 | $29.56 | $27.51 | $27.65 | $26.68 | 4,126,080 |
| 2017-05-09 | $29.10 | $29.50 | $28.70 | $29.31 | $28.28 | 2,657,580 |
| 2017-05-08 | $29.45 | $30.16 | $29.01 | $29.07 | $28.05 | 2,430,470 |
| 2017-05-05 | $30.70 | $30.95 | $29.75 | $29.80 | $28.76 | 3,335,670 |
| 2017-05-04 | $31.40 | $31.77 | $30.90 | $31.11 | $30.02 | 3,401,740 |
| 2017-05-03 | $30.68 | $31.89 | $30.63 | $31.77 | $30.66 | 4,489,500 |
| 2017-05-02 | $31.87 | $31.89 | $30.80 | $31.01 | $29.92 | 3,656,450 |
| 2017-05-01 | $31.84 | $31.84 | $31.84 | $31.84 | $30.73 | 0 |
| 2017-04-28 | $31.56 | $32.09 | $31.20 | $31.84 | $30.73 | 4,408,090 |
| 2017-04-27 | $30.40 | $32.32 | $29.00 | $31.77 | $30.66 | 6,998,630 |
| 2017-04-26 | $30.45 | $30.97 | $30.11 | $30.52 | $29.45 | 3,531,880 |
| 2017-04-25 | $30.35 | $30.83 | $30.07 | $30.45 | $29.38 | 3,330,780 |
| 2017-04-24 | $30.73 | $31.06 | $29.00 | $29.86 | $28.82 | 3,532,890 |
| 2017-04-21 | $31.85 | $32.41 | $31.26 | $31.30 | $30.20 | 3,125,890 |
| 2017-04-20 | $32.59 | $32.90 | $31.33 | $31.91 | $30.79 | 5,045,010 |
| 2017-04-19 | $31.17 | $32.99 | $31.12 | $32.96 | $31.81 | 6,234,360 |
| 2017-04-18 | $30.99 | $31.70 | $30.77 | $31.15 | $30.06 | 4,284,950 |
| 2017-04-17 | $32.09 | $32.76 | $30.56 | $30.89 | $29.81 | 6,156,240 |
| 2017-04-14 | $35.00 | $35.00 | $33.80 | $33.80 | $32.62 | 6,085,700 |
| 2017-04-13 | $36.20 | $36.70 | $35.00 | $35.38 | $34.14 | 6,977,290 |
| 2017-04-12 | $37.31 | $38.37 | $36.06 | $36.16 | $34.89 | 7,769,920 |
| 2017-04-11 | $36.00 | $38.50 | $35.60 | $38.06 | $36.73 | 10,654,070 |
| 2017-04-10 | $39.01 | $39.67 | $36.55 | $36.56 | $35.28 | 13,685,670 |
| 2017-04-07 | $42.45 | $43.73 | $40.44 | $40.61 | $39.19 | 17,551,390 |
| 2017-04-06 | $39.50 | $44.68 | $38.38 | $44.41 | $42.86 | 22,461,290 |
| 2017-04-05 | $41.64 | $41.64 | $38.80 | $40.70 | $39.28 | 22,064,750 |
| 2017-04-04 | $37.85 | $37.85 | $37.85 | $37.85 | $36.53 | 0 |
| 2017-04-03 | $37.85 | $37.85 | $37.85 | $37.85 | $36.53 | 0 |
| 2017-03-31 | $37.85 | $37.85 | $37.85 | $37.85 | $36.53 | 82,120 |
| 2017-03-30 | $34.41 | $34.41 | $34.41 | $34.41 | $33.21 | 39,420 |
| 2017-03-29 | $31.28 | $31.28 | $31.28 | $31.28 | $30.19 | 10,900 |
| 2017-03-28 | $28.44 | $28.44 | $28.44 | $28.44 | $27.44 | 12,100 |
| 2017-03-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.95 | 11,310 |
| 2017-03-24 | $19.58 | $23.50 | $19.58 | $23.50 | $22.68 | 18,530 |
Hefei Changqing Machinery Company Ltd (603768) News Headlines
Recent Hefei Changqing Machinery Company Ltd (603768) News
Similar Companies to Hefei Changqing Machinery Company Ltd (603768) 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 | -- | -- | -- |