Ningbo David Medical Device Company Ltd (300314) Exchange: SHE
Data as of July 17, 2025
$12.82 ($-0.02) -0.16%
Ningbo David Medical Device Company Ltd - Daily Information
Click for more stock information on Ningbo David Medical Device Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.85 |
| Previous Close | $12.82 |
| High | $12.98 |
| Low | $12.79 |
| Adjusted Open | $12.85 |
| Previous Adjusted Close | $12.82 |
| Adjusted High | $12.98 |
| Adjusted Low | $12.79 |
About Ningbo David Medical Device Company Ltd (300314)
Ningbo David Medical Device Co., Ltd. is principally engaged in the research, development, manufacturing and distribution of infant caring equipment. The company primarily provides infant incubators, infant radiant warmers, neonate bilirubin phototherapy equipment, as well as other infant caring equipment, including infant beds, infant non-contact oxygen hoods, breathe resuscitation bags and devices, low pressure aspirators, far-infrared radiant heaters and infant head fixed supports. The Company's products are mainly used for emergency treatment, transportation and nursing of premature infant, low weight infant and infant patient. The Company distributes its products in domestic and overseas markets.
Invest in Ningbo David Medical Device Company Ltd (300314)
Historical Stock Data for Ningbo David Medical Device Company Ltd (300314)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.85 | $12.98 | $12.79 | $12.82 | $12.82 | 3,484,690 |
| 2025-07-08 | $12.82 | $13.02 | $12.80 | $12.84 | $12.84 | 4,924,590 |
| 2025-07-07 | $12.78 | $13.19 | $12.75 | $12.83 | $12.83 | 6,601,130 |
| 2025-07-04 | $12.91 | $12.99 | $12.75 | $12.77 | $12.77 | 4,844,900 |
| 2025-07-03 | $12.75 | $12.94 | $12.70 | $12.90 | $12.90 | 4,614,200 |
| 2025-07-02 | $12.87 | $12.97 | $12.69 | $12.78 | $12.78 | 5,136,300 |
| 2025-07-01 | $12.71 | $12.93 | $12.67 | $12.87 | $12.87 | 6,271,000 |
| 2025-06-30 | $12.47 | $12.72 | $12.44 | $12.70 | $12.70 | 4,909,200 |
| 2025-06-27 | $12.51 | $12.79 | $12.45 | $12.57 | $12.57 | 5,448,100 |
| 2025-06-26 | $12.40 | $12.62 | $12.29 | $12.51 | $12.51 | 6,140,300 |
| 2025-06-25 | $12.45 | $12.49 | $12.22 | $12.40 | $12.40 | 3,222,000 |
| 2025-06-24 | $12.15 | $12.46 | $12.10 | $12.42 | $12.42 | 3,690,100 |
| 2025-06-23 | $11.76 | $12.17 | $11.72 | $12.15 | $12.15 | 4,009,670 |
| 2025-06-20 | $11.83 | $11.91 | $11.72 | $11.76 | $11.76 | 3,028,700 |
| 2025-06-19 | $12.27 | $12.37 | $11.75 | $11.78 | $11.78 | 6,792,600 |
| 2025-06-18 | $12.66 | $12.93 | $12.32 | $12.35 | $12.35 | 9,167,800 |
| 2025-06-17 | $12.56 | $13.14 | $12.56 | $12.77 | $12.77 | 9,791,200 |
| 2025-06-13 | $12.78 | $12.90 | $12.38 | $12.39 | $12.39 | 5,225,500 |
| 2025-06-12 | $12.72 | $12.93 | $12.72 | $12.90 | $12.90 | 4,863,600 |
| 2025-06-11 | $12.71 | $13.00 | $12.71 | $12.75 | $12.75 | 5,626,900 |
| 2025-06-10 | $12.78 | $13.15 | $12.60 | $12.89 | $12.89 | 9,429,100 |
| 2025-06-09 | $12.55 | $12.84 | $12.55 | $12.74 | $12.74 | 4,408,500 |
| 2025-06-06 | $12.62 | $12.74 | $12.35 | $12.54 | $12.54 | 4,410,400 |
| 2025-06-05 | $12.83 | $12.84 | $12.58 | $12.62 | $12.62 | 3,791,200 |
| 2025-06-04 | $12.77 | $12.85 | $12.65 | $12.81 | $12.81 | 5,109,660 |
| 2025-06-03 | $12.30 | $13.10 | $12.30 | $12.77 | $12.77 | 6,716,160 |
| 2025-05-30 | $12.53 | $12.70 | $12.42 | $12.46 | $12.46 | 5,650,500 |
| 2025-05-29 | $12.14 | $12.54 | $12.08 | $12.50 | $12.50 | 4,569,400 |
| 2025-05-28 | $12.28 | $12.34 | $12.09 | $12.13 | $12.13 | 2,927,900 |
| 2025-05-27 | $12.17 | $12.32 | $12.06 | $12.30 | $12.30 | 2,749,500 |
| 2025-05-26 | $12.26 | $12.35 | $12.06 | $12.17 | $12.17 | 3,176,000 |
| 2025-05-23 | $12.30 | $12.53 | $12.23 | $12.26 | $12.26 | 4,045,600 |
| 2025-05-22 | $12.55 | $12.59 | $12.26 | $12.26 | $12.26 | 3,420,000 |
| 2025-05-21 | $12.62 | $12.68 | $12.43 | $12.55 | $12.55 | 3,562,200 |
| 2025-05-20 | $12.39 | $12.63 | $12.38 | $12.61 | $12.61 | 4,947,300 |
| 2025-05-19 | $12.39 | $12.44 | $12.18 | $12.37 | $12.37 | 4,070,500 |
| 2025-05-16 | $12.40 | $12.46 | $12.23 | $12.39 | $12.39 | 6,141,400 |
| 2025-05-15 | $12.77 | $12.90 | $12.28 | $12.40 | $12.40 | 10,289,700 |
| 2025-05-14 | $12.36 | $13.39 | $12.25 | $12.72 | $12.72 | 15,710,900 |
| 2025-05-13 | $12.54 | $12.60 | $12.30 | $12.43 | $12.43 | 6,414,600 |
| 2025-05-12 | $12.17 | $12.63 | $12.11 | $12.37 | $12.37 | 7,829,600 |
| 2025-05-09 | $12.25 | $12.33 | $12.13 | $12.14 | $12.14 | 2,988,000 |
| 2025-05-08 | $12.16 | $12.43 | $12.02 | $12.34 | $12.34 | 5,534,500 |
| 2025-05-07 | $12.05 | $12.32 | $12.02 | $12.16 | $12.16 | 6,188,110 |
| 2025-05-06 | $11.96 | $11.96 | $11.83 | $11.95 | $11.95 | 3,073,400 |
| 2025-04-30 | $11.66 | $11.97 | $11.66 | $11.72 | $11.72 | 3,114,500 |
| 2025-04-29 | $11.42 | $11.76 | $11.42 | $11.65 | $11.65 | 3,349,600 |
| 2025-04-28 | $11.65 | $11.80 | $11.23 | $11.46 | $11.46 | 5,131,500 |
| 2025-04-25 | $11.81 | $11.97 | $11.68 | $11.71 | $11.71 | 3,672,600 |
| 2025-04-24 | $12.00 | $12.12 | $11.76 | $11.81 | $11.81 | 4,816,600 |
| 2025-04-23 | $12.05 | $12.25 | $11.96 | $11.99 | $11.99 | 4,916,200 |
| 2025-04-22 | $12.08 | $12.09 | $11.85 | $11.95 | $11.95 | 4,574,600 |
| 2025-04-21 | $11.89 | $12.24 | $11.73 | $12.04 | $12.04 | 6,696,400 |
| 2025-04-18 | $12.40 | $12.85 | $11.81 | $11.81 | $11.81 | 7,691,630 |
| 2025-04-17 | $11.75 | $12.55 | $11.70 | $12.20 | $12.20 | 10,526,900 |
| 2025-04-16 | $12.00 | $12.11 | $11.57 | $11.79 | $11.79 | 5,020,800 |
| 2025-04-15 | $12.15 | $12.30 | $12.00 | $12.10 | $12.10 | 4,844,000 |
| 2025-04-14 | $12.20 | $12.46 | $12.05 | $12.14 | $12.14 | 7,261,000 |
| 2025-04-11 | $12.07 | $12.28 | $11.85 | $12.10 | $12.10 | 9,485,800 |
| 2025-04-10 | $11.70 | $12.65 | $11.68 | $12.20 | $12.20 | 14,469,010 |
| 2025-04-09 | $10.75 | $11.62 | $10.10 | $11.49 | $11.49 | 10,340,900 |
| 2025-04-08 | $10.77 | $11.36 | $10.77 | $11.01 | $11.01 | 9,248,540 |
| 2025-04-07 | $11.93 | $12.29 | $10.43 | $10.56 | $10.56 | 11,928,100 |
| 2025-04-03 | $12.72 | $13.01 | $12.64 | $12.78 | $12.78 | 7,752,210 |
| 2025-04-02 | $12.78 | $13.03 | $12.62 | $12.90 | $12.90 | 11,223,510 |
| 2025-04-01 | $12.33 | $12.95 | $12.33 | $12.77 | $12.77 | 10,779,520 |
| 2025-03-31 | $12.29 | $12.53 | $12.06 | $12.35 | $12.35 | 5,932,100 |
| 2025-03-28 | $12.63 | $12.90 | $12.39 | $12.39 | $12.39 | 8,525,600 |
| 2025-03-27 | $12.64 | $12.72 | $12.33 | $12.67 | $12.67 | 8,013,400 |
| 2025-03-26 | $12.62 | $12.95 | $12.52 | $12.68 | $12.68 | 9,883,600 |
| 2025-03-25 | $12.75 | $13.13 | $12.35 | $12.84 | $12.84 | 15,759,400 |
| 2025-03-24 | $12.74 | $12.88 | $12.30 | $12.55 | $12.55 | 8,689,300 |
| 2025-03-21 | $13.15 | $13.21 | $12.77 | $12.86 | $12.86 | 10,622,500 |
| 2025-03-20 | $13.23 | $13.43 | $13.10 | $13.12 | $13.12 | 13,266,800 |
| 2025-03-19 | $13.69 | $14.15 | $13.20 | $13.28 | $13.28 | 21,620,840 |
| 2025-03-18 | $13.91 | $14.42 | $13.70 | $13.74 | $13.74 | 26,999,830 |
| 2025-03-17 | $14.95 | $14.95 | $13.71 | $14.03 | $14.03 | 43,951,720 |
| 2025-03-14 | $12.18 | $13.88 | $12.01 | $13.88 | $13.88 | 34,122,350 |
| 2025-03-13 | $11.69 | $11.98 | $11.48 | $11.57 | $11.57 | 3,859,500 |
| 2025-03-12 | $11.78 | $11.89 | $11.65 | $11.68 | $11.68 | 4,442,050 |
| 2025-03-11 | $11.73 | $11.88 | $11.64 | $11.80 | $11.80 | 5,122,620 |
| 2025-03-10 | $11.99 | $12.25 | $11.80 | $11.89 | $11.89 | 6,372,710 |
| 2025-03-07 | $11.80 | $12.03 | $11.72 | $11.75 | $11.75 | 6,535,600 |
| 2025-03-06 | $11.78 | $11.96 | $11.70 | $11.87 | $11.87 | 6,610,500 |
| 2025-03-05 | $12.12 | $12.16 | $11.64 | $11.81 | $11.81 | 8,577,370 |
| 2025-03-04 | $11.62 | $12.20 | $11.62 | $12.12 | $12.12 | 9,614,590 |
| 2025-03-03 | $12.33 | $12.81 | $11.81 | $11.86 | $11.86 | 16,980,610 |
| 2025-02-28 | $11.89 | $12.23 | $11.76 | $12.22 | $12.22 | 12,458,060 |
| 2025-02-27 | $11.75 | $12.04 | $11.66 | $11.89 | $11.89 | 4,676,480 |
| 2025-02-26 | $11.70 | $11.82 | $11.64 | $11.73 | $11.73 | 3,059,000 |
| 2025-02-25 | $11.60 | $11.91 | $11.48 | $11.63 | $11.63 | 4,252,510 |
| 2025-02-24 | $11.56 | $11.71 | $11.46 | $11.66 | $11.66 | 2,921,600 |
| 2025-02-20 | $11.47 | $11.80 | $11.43 | $11.68 | $11.68 | 3,893,100 |
| 2025-02-19 | $11.24 | $11.47 | $11.18 | $11.42 | $11.42 | 2,771,590 |
| 2025-02-18 | $11.60 | $11.69 | $11.20 | $11.21 | $11.21 | 3,353,690 |
| 2025-02-17 | $11.65 | $11.86 | $11.60 | $11.65 | $11.65 | 4,343,880 |
| 2025-02-14 | $11.24 | $11.62 | $11.22 | $11.51 | $11.51 | 4,488,200 |
| 2025-02-13 | $11.42 | $11.48 | $11.21 | $11.21 | $11.21 | 3,608,100 |
| 2025-02-12 | $11.43 | $11.46 | $11.31 | $11.40 | $11.40 | 2,215,800 |
| 2025-02-11 | $11.53 | $11.54 | $11.31 | $11.43 | $11.43 | 2,977,310 |
| 2025-02-10 | $11.15 | $11.58 | $11.11 | $11.53 | $11.53 | 4,291,100 |
| 2025-02-07 | $11.05 | $11.30 | $11.03 | $11.11 | $11.11 | 3,523,900 |
| 2025-02-06 | $10.98 | $11.09 | $10.86 | $11.05 | $11.05 | 2,655,000 |
| 2025-02-05 | $10.85 | $10.99 | $10.85 | $10.98 | $10.98 | 1,932,800 |
| 2025-01-27 | $10.88 | $11.00 | $10.80 | $10.81 | $10.81 | 2,162,400 |
| 2025-01-24 | $10.75 | $10.87 | $10.62 | $10.75 | $10.75 | 2,162,400 |
| 2025-01-23 | $10.82 | $10.98 | $10.75 | $10.75 | $10.75 | 2,058,000 |
| 2025-01-22 | $10.79 | $11.05 | $10.65 | $10.76 | $10.76 | 2,599,600 |
| 2025-01-21 | $10.95 | $11.05 | $10.74 | $10.76 | $10.76 | 2,260,480 |
| 2025-01-20 | $10.69 | $11.12 | $10.69 | $10.93 | $10.93 | 4,231,180 |
| 2025-01-17 | $10.59 | $10.72 | $10.50 | $10.66 | $10.66 | 2,423,900 |
| 2025-01-16 | $10.75 | $10.88 | $10.57 | $10.65 | $10.65 | 2,355,800 |
| 2025-01-15 | $10.83 | $10.83 | $10.60 | $10.68 | $10.68 | 1,987,400 |
| 2025-01-14 | $10.44 | $10.79 | $10.30 | $10.78 | $10.78 | 2,749,800 |
| 2025-01-13 | $10.21 | $10.45 | $10.07 | $10.42 | $10.42 | 2,041,500 |
| 2025-01-09 | $10.66 | $10.80 | $10.61 | $10.64 | $10.64 | 2,672,700 |
| 2025-01-08 | $10.85 | $10.98 | $10.51 | $10.75 | $10.75 | 2,757,310 |
| 2025-01-07 | $10.77 | $10.82 | $10.54 | $10.81 | $10.81 | 2,100,510 |
| 2025-01-06 | $10.56 | $10.86 | $10.33 | $10.71 | $10.71 | 3,027,500 |
| 2025-01-03 | $11.05 | $11.11 | $10.54 | $10.56 | $10.56 | 3,743,000 |
| 2025-01-02 | $11.27 | $11.43 | $10.87 | $10.93 | $10.93 | 3,742,410 |
| 2024-12-31 | $11.60 | $11.76 | $11.26 | $11.26 | $11.26 | 2,780,700 |
| 2024-12-30 | $11.61 | $11.64 | $11.32 | $11.58 | $11.58 | 2,417,900 |
| 2024-12-27 | $11.68 | $11.81 | $11.62 | $11.68 | $11.68 | 2,159,700 |
| 2024-12-26 | $11.49 | $11.70 | $11.47 | $11.64 | $11.64 | 1,970,900 |
| 2024-12-25 | $11.85 | $11.90 | $11.47 | $11.55 | $11.55 | 3,061,800 |
| 2024-12-24 | $11.76 | $11.88 | $11.62 | $11.75 | $11.75 | 3,014,000 |
| 2024-12-23 | $12.25 | $12.31 | $11.73 | $11.74 | $11.74 | 5,499,300 |
| 2024-12-20 | $12.32 | $12.49 | $12.24 | $12.30 | $12.30 | 5,180,300 |
| 2024-12-19 | $12.28 | $13.10 | $12.10 | $12.41 | $12.41 | 7,857,920 |
| 2024-12-18 | $12.05 | $12.29 | $11.92 | $12.16 | $12.16 | 3,530,040 |
| 2024-12-17 | $12.51 | $12.61 | $11.97 | $12.03 | $12.03 | 5,284,500 |
| 2024-12-16 | $12.60 | $12.84 | $12.46 | $12.54 | $12.54 | 5,541,100 |
| 2024-12-13 | $12.97 | $13.05 | $12.61 | $12.61 | $12.61 | 8,636,600 |
| 2024-12-12 | $12.78 | $12.97 | $12.69 | $12.97 | $12.97 | 6,506,100 |
| 2024-12-11 | $12.80 | $12.92 | $12.70 | $12.83 | $12.83 | 7,109,040 |
| 2024-12-10 | $13.23 | $13.35 | $12.76 | $12.80 | $12.80 | 8,011,050 |
| 2024-12-09 | $12.94 | $13.17 | $12.73 | $12.97 | $12.97 | 7,345,400 |
| 2024-12-06 | $12.40 | $13.07 | $12.40 | $13.03 | $13.03 | 13,850,040 |
| 2024-12-05 | $12.28 | $12.46 | $12.21 | $12.40 | $12.40 | 2,993,880 |
| 2024-12-04 | $12.55 | $12.57 | $12.18 | $12.26 | $12.26 | 4,027,200 |
| 2024-12-03 | $12.66 | $12.68 | $12.44 | $12.60 | $12.60 | 3,885,200 |
| 2024-12-02 | $12.63 | $12.75 | $12.57 | $12.71 | $12.71 | 6,517,900 |
| 2024-11-29 | $12.30 | $12.76 | $12.28 | $12.62 | $12.62 | 6,409,400 |
| 2024-11-28 | $12.26 | $12.66 | $12.23 | $12.34 | $12.34 | 5,689,590 |
| 2024-11-27 | $12.10 | $12.23 | $11.77 | $12.23 | $12.23 | 3,571,100 |
| 2024-11-26 | $12.05 | $12.41 | $12.02 | $12.17 | $12.17 | 4,690,110 |
| 2024-11-25 | $11.88 | $12.25 | $11.85 | $12.11 | $12.11 | 4,399,000 |
| 2024-11-22 | $12.30 | $12.33 | $11.75 | $11.76 | $11.76 | 3,718,000 |
| 2024-11-21 | $12.26 | $12.57 | $12.20 | $12.36 | $12.36 | 3,395,500 |
| 2024-11-20 | $12.15 | $12.37 | $12.09 | $12.31 | $12.31 | 3,305,500 |
| 2024-11-19 | $11.80 | $12.10 | $11.78 | $12.09 | $12.09 | 2,955,350 |
| 2024-11-18 | $12.29 | $12.38 | $11.71 | $11.82 | $11.82 | 5,099,200 |
| 2024-11-15 | $12.48 | $12.67 | $12.21 | $12.21 | $12.21 | 4,287,500 |
| 2024-11-14 | $12.95 | $13.10 | $12.40 | $12.44 | $12.44 | 5,399,430 |
| 2024-11-13 | $12.95 | $13.24 | $12.75 | $13.01 | $13.01 | 5,617,200 |
| 2024-11-12 | $13.20 | $13.46 | $12.98 | $13.10 | $13.10 | 8,453,700 |
| 2024-11-11 | $12.79 | $13.17 | $12.75 | $13.17 | $13.17 | 6,260,190 |
| 2024-11-08 | $13.22 | $13.28 | $12.87 | $12.91 | $12.91 | 7,015,170 |
| 2024-11-07 | $12.64 | $13.10 | $12.55 | $13.08 | $13.08 | 8,157,690 |
| 2024-11-06 | $12.80 | $12.93 | $12.55 | $12.69 | $12.69 | 7,565,600 |
| 2024-11-05 | $12.55 | $12.87 | $12.49 | $12.84 | $12.84 | 7,058,600 |
| 2024-11-04 | $12.26 | $12.66 | $12.22 | $12.61 | $12.61 | 4,493,900 |
| 2024-11-01 | $12.48 | $12.69 | $12.20 | $12.30 | $12.30 | 7,071,890 |
| 2024-10-31 | $12.67 | $12.80 | $12.53 | $12.59 | $12.59 | 8,179,400 |
| 2024-10-30 | $12.79 | $13.10 | $12.37 | $12.65 | $12.65 | 13,776,090 |
| 2024-10-29 | $14.40 | $14.88 | $13.12 | $13.15 | $13.15 | 23,603,390 |
| 2024-10-28 | $13.60 | $14.60 | $13.21 | $14.19 | $14.19 | 15,693,060 |
| 2024-10-25 | $13.50 | $13.84 | $13.12 | $13.70 | $13.70 | 13,372,730 |
| 2024-10-24 | $13.11 | $13.98 | $13.05 | $13.52 | $13.52 | 14,306,230 |
| 2024-10-23 | $13.05 | $13.80 | $12.82 | $13.22 | $13.22 | 14,534,100 |
| 2024-10-22 | $12.51 | $13.49 | $12.40 | $13.15 | $13.15 | 16,248,220 |
| 2024-10-21 | $12.35 | $12.58 | $12.14 | $12.51 | $12.51 | 10,788,650 |
| 2024-10-18 | $12.00 | $12.60 | $12.00 | $12.55 | $12.55 | 15,778,760 |
| 2024-10-17 | $11.77 | $12.11 | $11.72 | $11.79 | $11.79 | 6,536,530 |
| 2024-10-16 | $11.66 | $11.94 | $11.57 | $11.75 | $11.75 | 6,183,100 |
| 2024-10-15 | $12.18 | $12.42 | $11.88 | $11.92 | $11.92 | 9,342,300 |
| 2024-10-14 | $11.92 | $12.35 | $11.42 | $12.33 | $12.33 | 17,270,080 |
| 2024-10-11 | $12.04 | $13.15 | $12.02 | $12.66 | $12.66 | 19,363,290 |
| 2024-10-10 | $12.33 | $13.18 | $12.05 | $12.06 | $12.06 | 10,168,690 |
| 2024-10-09 | $13.69 | $13.70 | $12.12 | $12.15 | $12.15 | 15,960,350 |
| 2024-10-08 | $14.92 | $15.55 | $13.22 | $14.60 | $14.60 | 28,548,210 |
| 2024-09-30 | $12.06 | $13.55 | $11.85 | $13.20 | $13.20 | 16,971,970 |
| 2024-09-27 | $11.51 | $12.23 | $11.40 | $11.81 | $11.81 | 12,736,450 |
| 2024-09-26 | $10.80 | $11.00 | $10.61 | $10.95 | $10.95 | 7,025,160 |
| 2024-09-25 | $10.22 | $11.15 | $10.22 | $10.98 | $10.98 | 9,449,720 |
| 2024-09-24 | $10.15 | $10.45 | $9.98 | $10.23 | $10.23 | 4,031,270 |
| 2024-09-23 | $9.81 | $10.17 | $9.70 | $10.06 | $10.06 | 5,651,650 |
| 2024-09-20 | $9.90 | $9.90 | $9.63 | $9.80 | $9.80 | 3,566,100 |
| 2024-09-19 | $9.32 | $10.06 | $9.15 | $9.97 | $9.97 | 4,831,130 |
| 2024-09-18 | $9.71 | $9.73 | $9.21 | $9.31 | $9.31 | 3,778,900 |
| 2024-09-13 | $9.82 | $10.03 | $9.71 | $9.71 | $9.71 | 2,191,200 |
| 2024-09-12 | $9.86 | $10.10 | $9.86 | $9.93 | $9.93 | 3,353,900 |
| 2024-09-11 | $9.72 | $10.14 | $9.72 | $9.90 | $9.90 | 4,479,330 |
| 2024-09-10 | $9.93 | $10.20 | $9.70 | $9.95 | $9.95 | 6,168,050 |
| 2024-09-09 | $9.48 | $10.52 | $9.46 | $9.92 | $9.92 | 7,597,380 |
| 2024-09-06 | $9.73 | $9.79 | $9.35 | $9.38 | $9.38 | 2,325,300 |
| 2024-09-05 | $9.59 | $9.75 | $9.52 | $9.71 | $9.71 | 1,873,400 |
| 2024-09-04 | $9.50 | $9.68 | $9.50 | $9.54 | $9.54 | 1,839,500 |
| 2024-09-03 | $9.79 | $9.88 | $9.50 | $9.58 | $9.58 | 3,956,600 |
| 2024-09-02 | $9.62 | $10.27 | $9.62 | $9.85 | $9.85 | 6,359,700 |
| 2024-08-30 | $9.51 | $9.82 | $9.50 | $9.67 | $9.67 | 3,157,300 |
| 2024-08-29 | $9.32 | $9.63 | $9.15 | $9.63 | $9.63 | 2,691,500 |
| 2024-08-28 | $9.16 | $9.35 | $9.05 | $9.25 | $9.25 | 2,320,900 |
| 2024-08-27 | $9.22 | $9.34 | $9.18 | $9.21 | $9.21 | 1,794,360 |
| 2024-08-26 | $9.34 | $9.34 | $9.16 | $9.25 | $9.25 | 2,201,100 |
| 2024-08-23 | $9.38 | $9.42 | $9.20 | $9.30 | $9.30 | 2,281,300 |
| 2024-08-22 | $9.68 | $9.68 | $9.39 | $9.44 | $9.44 | 2,282,300 |
| 2024-08-21 | $9.53 | $9.71 | $9.51 | $9.57 | $9.57 | 2,558,900 |
| 2024-08-20 | $10.00 | $10.02 | $9.50 | $9.65 | $9.65 | 8,029,890 |
| 2024-08-19 | $10.70 | $10.78 | $10.41 | $10.45 | $10.45 | 3,002,800 |
| 2024-08-16 | $10.57 | $10.78 | $10.45 | $10.75 | $10.75 | 3,407,300 |
| 2024-08-15 | $10.42 | $10.65 | $10.35 | $10.58 | $10.58 | 2,385,300 |
| 2024-08-14 | $10.47 | $10.52 | $10.28 | $10.44 | $10.44 | 2,158,200 |
| 2024-08-13 | $10.51 | $10.58 | $10.30 | $10.47 | $10.47 | 2,479,000 |
| 2024-08-12 | $10.46 | $10.80 | $10.41 | $10.56 | $10.56 | 2,814,800 |
| 2024-08-09 | $10.75 | $10.93 | $10.42 | $10.47 | $10.47 | 3,034,800 |
| 2024-08-08 | $10.69 | $10.88 | $10.65 | $10.76 | $10.76 | 3,442,800 |
| 2024-08-07 | $10.87 | $10.90 | $10.65 | $10.69 | $10.69 | 2,728,000 |
| 2024-08-06 | $10.66 | $10.79 | $10.55 | $10.79 | $10.79 | 3,691,290 |
| 2024-08-05 | $10.62 | $10.98 | $10.49 | $10.49 | $10.49 | 5,225,820 |
| 2024-08-02 | $10.52 | $11.14 | $10.52 | $10.73 | $10.73 | 7,397,120 |
| 2024-08-01 | $10.38 | $11.42 | $10.36 | $10.71 | $10.71 | 8,334,920 |
| 2024-07-31 | $10.00 | $10.43 | $9.98 | $10.38 | $10.38 | 3,050,000 |
| 2024-07-30 | $10.03 | $10.09 | $9.95 | $10.04 | $10.04 | 1,437,900 |
| 2024-07-29 | $10.08 | $10.13 | $10.00 | $10.04 | $10.04 | 1,426,930 |
| 2024-07-26 | $10.20 | $10.20 | $10.03 | $10.08 | $10.08 | 1,301,930 |
| 2024-07-25 | $9.92 | $10.16 | $9.88 | $10.02 | $10.02 | 1,883,690 |
| 2024-07-24 | $10.08 | $10.15 | $9.98 | $9.99 | $9.99 | 2,370,500 |
| 2024-07-23 | $10.40 | $10.40 | $10.07 | $10.07 | $10.07 | 2,095,400 |
| 2024-07-22 | $10.49 | $10.49 | $10.24 | $10.38 | $10.38 | 2,058,700 |
| 2024-07-19 | $10.41 | $10.51 | $10.34 | $10.44 | $10.44 | 2,253,900 |
| 2024-07-18 | $10.44 | $10.48 | $10.23 | $10.44 | $10.44 | 1,825,600 |
| 2024-07-17 | $10.39 | $10.55 | $10.34 | $10.49 | $10.49 | 1,837,900 |
| 2024-07-16 | $10.42 | $10.48 | $10.29 | $10.39 | $10.39 | 2,014,490 |
| 2024-07-15 | $10.56 | $10.68 | $10.33 | $10.42 | $10.42 | 2,157,700 |
| 2024-07-12 | $10.68 | $10.75 | $10.56 | $10.69 | $10.69 | 2,172,100 |
| 2024-07-11 | $10.38 | $10.60 | $10.32 | $10.59 | $10.59 | 2,898,900 |
| 2024-07-10 | $10.30 | $10.41 | $10.21 | $10.24 | $10.24 | 1,734,330 |
| 2024-07-09 | $10.42 | $10.45 | $10.10 | $10.40 | $10.40 | 2,826,800 |
| 2024-07-08 | $10.51 | $10.58 | $10.30 | $10.34 | $10.34 | 2,393,400 |
| 2024-07-05 | $10.15 | $10.63 | $9.96 | $10.58 | $10.58 | 4,101,830 |
| 2024-07-04 | $10.37 | $10.49 | $10.02 | $10.07 | $10.07 | 3,508,700 |
| 2024-07-03 | $10.56 | $10.86 | $10.43 | $10.44 | $10.44 | 4,225,900 |
| 2024-07-02 | $10.58 | $10.71 | $10.48 | $10.54 | $10.54 | 2,956,520 |
| 2024-07-01 | $10.28 | $10.65 | $10.28 | $10.60 | $10.60 | 2,480,900 |
| 2024-06-28 | $10.27 | $10.59 | $10.22 | $10.34 | $10.34 | 2,787,600 |
| 2024-06-27 | $10.39 | $10.59 | $10.27 | $10.31 | $10.31 | 2,300,000 |
| 2024-06-26 | $10.12 | $10.49 | $10.12 | $10.48 | $10.48 | 3,197,900 |
| 2024-06-25 | $10.13 | $10.24 | $10.06 | $10.15 | $10.15 | 1,787,100 |
| 2024-06-24 | $10.53 | $10.60 | $10.11 | $10.12 | $10.12 | 4,107,900 |
| 2024-06-21 | $10.42 | $10.86 | $10.32 | $10.64 | $10.64 | 2,654,800 |
| 2024-06-20 | $10.88 | $11.06 | $10.46 | $10.46 | $10.46 | 4,833,480 |
| 2024-06-19 | $10.76 | $11.09 | $10.60 | $10.94 | $10.94 | 4,611,550 |
| 2024-06-18 | $10.89 | $10.95 | $10.80 | $10.88 | $10.88 | 1,802,900 |
| 2024-06-17 | $10.85 | $10.97 | $10.73 | $10.85 | $10.85 | 2,220,050 |
| 2024-06-14 | $11.05 | $11.17 | $10.86 | $10.97 | $10.97 | 2,177,900 |
| 2024-06-13 | $11.17 | $11.23 | $11.03 | $11.12 | $11.12 | 2,356,500 |
| 2024-06-12 | $10.79 | $11.24 | $10.79 | $11.15 | $11.15 | 2,875,000 |
| 2024-06-11 | $11.00 | $11.00 | $10.66 | $10.94 | $10.94 | 3,051,150 |
| 2024-06-07 | $10.85 | $11.05 | $10.84 | $11.00 | $11.00 | 2,711,550 |
| 2024-06-06 | $11.00 | $11.13 | $10.65 | $10.73 | $10.73 | 4,533,600 |
| 2024-06-05 | $11.34 | $11.34 | $11.00 | $11.01 | $11.01 | 3,184,800 |
| 2024-06-04 | $11.48 | $11.53 | $11.20 | $11.34 | $11.34 | 3,087,700 |
| 2024-06-03 | $11.83 | $11.83 | $11.40 | $11.53 | $11.53 | 3,775,500 |
| 2024-05-31 | $11.85 | $11.91 | $11.70 | $11.82 | $11.82 | 2,632,400 |
| 2024-05-30 | $12.03 | $12.13 | $11.72 | $11.78 | $11.78 | 3,932,500 |
| 2024-05-29 | $11.90 | $12.08 | $11.78 | $12.01 | $12.01 | 3,397,100 |
| 2024-05-28 | $12.14 | $12.18 | $11.79 | $11.93 | $11.93 | 5,312,500 |
| 2024-05-27 | $12.09 | $12.26 | $11.88 | $12.25 | $12.25 | 4,702,500 |
| 2024-05-24 | $12.29 | $12.45 | $12.05 | $12.08 | $12.08 | 5,772,120 |
| 2024-05-23 | $12.73 | $12.76 | $12.14 | $12.20 | $12.20 | 7,612,700 |
| 2024-05-22 | $12.99 | $13.24 | $12.73 | $12.90 | $12.90 | 7,216,000 |
| 2024-05-21 | $12.91 | $13.11 | $12.71 | $12.81 | $12.81 | 8,108,720 |
| 2024-05-20 | $12.05 | $13.13 | $11.89 | $13.05 | $13.05 | 18,978,190 |
| 2024-05-17 | $12.18 | $12.31 | $11.89 | $12.00 | $12.00 | 7,133,070 |
| 2024-05-16 | $12.36 | $12.41 | $12.12 | $12.21 | $12.21 | 6,501,830 |
| 2024-05-15 | $12.70 | $12.76 | $12.27 | $12.34 | $12.34 | 8,831,400 |
| 2024-05-14 | $12.37 | $12.97 | $12.32 | $12.68 | $12.68 | 15,543,000 |
| 2024-05-13 | $12.31 | $12.75 | $12.15 | $12.46 | $12.46 | 16,464,480 |
| 2024-05-10 | $12.88 | $13.63 | $12.52 | $12.62 | $12.62 | 26,675,650 |
| 2024-05-09 | $14.31 | $14.31 | $12.83 | $13.10 | $13.10 | 37,312,280 |
| 2024-05-08 | $12.16 | $13.82 | $12.16 | $13.82 | $13.82 | 22,902,430 |
| 2024-05-07 | $11.40 | $11.85 | $11.34 | $11.52 | $11.52 | 4,338,600 |
| 2024-05-06 | $11.26 | $11.45 | $11.26 | $11.40 | $11.40 | 3,063,200 |
| 2024-04-30 | $11.10 | $11.28 | $10.90 | $11.16 | $11.16 | 4,631,290 |
| 2024-04-29 | $10.62 | $11.08 | $10.56 | $11.06 | $11.06 | 4,276,000 |
| 2024-04-26 | $10.54 | $10.69 | $10.39 | $10.63 | $10.63 | 4,628,000 |
| 2024-04-25 | $10.50 | $10.73 | $10.45 | $10.57 | $10.57 | 2,920,600 |
| 2024-04-24 | $10.48 | $10.55 | $10.36 | $10.50 | $10.50 | 2,714,000 |
| 2024-04-23 | $10.18 | $10.46 | $10.15 | $10.43 | $10.43 | 3,225,800 |
| 2024-04-22 | $10.29 | $10.30 | $9.81 | $10.18 | $10.18 | 5,431,800 |
| 2024-04-19 | $10.40 | $10.57 | $10.20 | $10.48 | $10.48 | 3,201,900 |
| 2024-04-18 | $10.65 | $10.75 | $10.36 | $10.42 | $10.42 | 4,150,100 |
| 2024-04-17 | $10.15 | $10.72 | $10.15 | $10.65 | $10.65 | 5,444,400 |
| 2024-04-16 | $10.81 | $10.81 | $10.02 | $10.05 | $10.05 | 7,662,900 |
| 2024-04-15 | $11.03 | $12.10 | $10.81 | $11.06 | $11.06 | 9,925,290 |
| 2024-04-12 | $11.00 | $11.19 | $10.92 | $10.92 | $10.92 | 2,397,800 |
| 2024-04-11 | $11.24 | $11.39 | $10.98 | $11.02 | $11.02 | 3,680,500 |
| 2024-04-10 | $11.55 | $11.55 | $11.05 | $11.14 | $11.14 | 2,873,900 |
| 2024-04-09 | $11.23 | $11.51 | $11.12 | $11.48 | $11.48 | 3,156,400 |
| 2024-04-08 | $11.75 | $11.76 | $11.17 | $11.20 | $11.20 | 3,286,700 |
| 2024-04-03 | $11.69 | $11.82 | $11.45 | $11.76 | $11.76 | 2,850,100 |
| 2024-04-02 | $11.71 | $11.79 | $11.47 | $11.69 | $11.69 | 3,271,190 |
| 2024-04-01 | $11.20 | $11.71 | $11.20 | $11.70 | $11.70 | 3,399,700 |
| 2024-03-29 | $11.10 | $11.20 | $10.99 | $11.18 | $11.18 | 2,698,800 |
| 2024-03-28 | $11.02 | $11.29 | $10.82 | $11.14 | $11.14 | 3,404,100 |
| 2024-03-27 | $11.22 | $11.32 | $11.01 | $11.03 | $11.03 | 3,393,800 |
| 2024-03-26 | $11.55 | $11.56 | $11.00 | $11.19 | $11.19 | 4,655,900 |
| 2024-03-25 | $11.82 | $11.99 | $11.41 | $11.45 | $11.45 | 3,333,100 |
| 2024-03-22 | $12.18 | $12.25 | $11.88 | $11.95 | $11.95 | 3,101,200 |
| 2024-03-21 | $12.31 | $12.40 | $12.13 | $12.26 | $12.26 | 2,732,400 |
| 2024-03-20 | $12.17 | $12.47 | $12.06 | $12.35 | $12.35 | 3,973,600 |
| 2024-03-19 | $12.24 | $12.30 | $12.12 | $12.17 | $12.17 | 3,843,420 |
| 2024-03-18 | $11.96 | $12.29 | $11.91 | $12.29 | $12.29 | 4,846,040 |
| 2024-03-15 | $11.90 | $12.09 | $11.80 | $12.00 | $12.00 | 3,203,200 |
| 2024-03-14 | $11.93 | $12.27 | $11.69 | $11.93 | $11.93 | 4,625,840 |
| 2024-03-13 | $12.04 | $12.05 | $11.83 | $11.90 | $11.90 | 2,894,500 |
| 2024-03-12 | $11.75 | $12.11 | $11.75 | $12.03 | $12.03 | 4,674,710 |
| 2024-03-11 | $11.51 | $11.86 | $11.41 | $11.77 | $11.77 | 4,219,910 |
| 2024-03-08 | $11.24 | $11.54 | $11.24 | $11.44 | $11.44 | 3,110,460 |
| 2024-03-07 | $11.68 | $11.76 | $11.24 | $11.30 | $11.30 | 3,917,270 |
| 2024-03-06 | $11.65 | $11.83 | $11.33 | $11.63 | $11.63 | 4,832,570 |
| 2024-03-05 | $12.29 | $12.29 | $11.68 | $11.77 | $11.77 | 8,145,400 |
| 2024-03-04 | $11.65 | $12.49 | $11.60 | $12.44 | $12.44 | 8,840,100 |
| 2024-03-01 | $11.58 | $11.75 | $11.40 | $11.65 | $11.65 | 3,738,300 |
| 2024-02-29 | $10.84 | $11.59 | $10.80 | $11.58 | $11.58 | 5,496,510 |
| 2024-02-28 | $12.08 | $12.49 | $11.00 | $11.05 | $11.05 | 8,737,500 |
| 2024-02-27 | $11.95 | $12.14 | $11.66 | $12.14 | $12.14 | 3,623,020 |
| 2024-02-26 | $11.68 | $12.39 | $11.61 | $11.95 | $11.95 | 5,606,000 |
| 2024-02-23 | $11.47 | $11.86 | $11.35 | $11.64 | $11.64 | 5,307,200 |
| 2024-02-22 | $11.13 | $11.48 | $11.06 | $11.41 | $11.41 | 4,031,630 |
| 2024-02-21 | $10.90 | $11.38 | $10.68 | $11.22 | $11.22 | 4,795,410 |
| 2024-02-20 | $10.86 | $11.19 | $10.62 | $10.94 | $10.94 | 3,755,540 |
| 2024-02-19 | $10.70 | $11.78 | $10.54 | $10.93 | $10.93 | 7,749,720 |
| 2024-02-08 | $9.20 | $10.88 | $8.94 | $10.54 | $10.54 | 12,619,220 |
| 2024-02-07 | $9.36 | $9.61 | $8.98 | $9.20 | $9.20 | 10,310,820 |
| 2024-02-06 | $8.40 | $9.53 | $8.23 | $9.29 | $9.29 | 10,934,700 |
| 2024-02-05 | $10.03 | $10.12 | $8.60 | $8.91 | $8.91 | 9,111,200 |
| 2024-02-02 | $10.68 | $10.94 | $9.77 | $10.11 | $10.11 | 5,093,600 |
| 2024-02-01 | $10.92 | $11.10 | $10.62 | $10.71 | $10.71 | 4,507,900 |
| 2024-01-31 | $12.29 | $12.29 | $11.01 | $11.07 | $11.07 | 5,522,600 |
| 2024-01-30 | $12.21 | $12.32 | $11.85 | $11.91 | $11.91 | 2,109,400 |
| 2024-01-29 | $12.77 | $12.79 | $12.23 | $12.23 | $12.23 | 2,431,700 |
| 2024-01-26 | $12.73 | $13.05 | $12.55 | $12.63 | $12.63 | 2,791,700 |
| 2024-01-25 | $12.18 | $12.73 | $12.18 | $12.73 | $12.73 | 3,433,800 |
| 2024-01-24 | $12.04 | $12.34 | $11.78 | $12.18 | $12.18 | 3,701,320 |
| 2024-01-23 | $12.25 | $12.29 | $11.58 | $12.04 | $12.04 | 7,167,620 |
| 2024-01-22 | $13.12 | $13.37 | $12.20 | $12.27 | $12.27 | 3,010,400 |
| 2024-01-19 | $13.50 | $13.67 | $13.30 | $13.31 | $13.31 | 2,669,400 |
| 2024-01-18 | $13.60 | $13.79 | $13.11 | $13.54 | $13.54 | 3,048,200 |
| 2024-01-17 | $14.15 | $14.25 | $13.72 | $13.76 | $13.76 | 2,742,500 |
| 2024-01-16 | $14.49 | $14.64 | $14.05 | $14.22 | $14.22 | 2,825,700 |
| 2024-01-15 | $14.30 | $14.65 | $14.20 | $14.54 | $14.54 | 3,394,500 |
| 2024-01-12 | $14.62 | $14.65 | $14.06 | $14.30 | $14.30 | 5,993,300 |
| 2024-01-11 | $14.56 | $14.73 | $14.24 | $14.65 | $14.65 | 3,816,300 |
| 2024-01-10 | $14.30 | $15.00 | $14.26 | $14.37 | $14.37 | 6,255,820 |
| 2024-01-09 | $14.20 | $14.54 | $14.03 | $14.30 | $14.30 | 2,904,400 |
| 2024-01-08 | $14.60 | $14.67 | $14.16 | $14.20 | $14.20 | 3,798,900 |
| 2024-01-05 | $15.10 | $15.17 | $14.56 | $14.63 | $14.63 | 4,010,700 |
| 2024-01-04 | $15.12 | $15.30 | $14.91 | $15.20 | $15.20 | 3,404,060 |
| 2024-01-03 | $15.23 | $15.65 | $15.16 | $15.28 | $15.28 | 5,869,100 |
| 2024-01-02 | $15.12 | $15.44 | $14.88 | $15.27 | $15.27 | 5,018,900 |
| 2024-01-01 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2023-12-29 | $14.94 | $15.30 | $14.89 | $15.14 | $15.14 | 5,525,000 |
| 2023-12-28 | $15.00 | $15.37 | $14.71 | $14.95 | $14.95 | 7,239,620 |
| 2023-12-27 | $15.15 | $15.28 | $14.76 | $15.17 | $15.17 | 8,330,100 |
| 2023-12-26 | $16.01 | $16.01 | $14.89 | $15.11 | $15.11 | 11,542,930 |
| 2023-12-25 | $14.60 | $16.20 | $14.60 | $15.30 | $15.30 | 15,561,650 |
| 2023-12-22 | $15.10 | $15.46 | $14.39 | $14.44 | $14.44 | 8,583,390 |
| 2023-12-21 | $14.66 | $15.13 | $14.26 | $14.97 | $14.97 | 6,259,900 |
| 2023-12-20 | $14.66 | $14.80 | $14.46 | $14.66 | $14.66 | 3,985,800 |
| 2023-12-19 | $14.47 | $14.84 | $14.28 | $14.57 | $14.57 | 5,232,600 |
| 2023-12-18 | $14.35 | $15.05 | $14.24 | $14.37 | $14.37 | 6,002,900 |
| 2023-12-15 | $14.48 | $14.62 | $14.16 | $14.22 | $14.22 | 3,238,780 |
| 2023-12-14 | $14.55 | $14.74 | $14.45 | $14.47 | $14.47 | 2,220,100 |
| 2023-12-13 | $14.60 | $14.78 | $14.54 | $14.54 | $14.54 | 2,231,400 |
| 2023-12-12 | $14.82 | $14.92 | $14.47 | $14.67 | $14.67 | 3,736,300 |
| 2023-12-11 | $14.89 | $14.93 | $14.45 | $14.82 | $14.82 | 5,335,420 |
| 2023-12-08 | $14.90 | $15.16 | $14.79 | $14.97 | $14.97 | 3,816,600 |
| 2023-12-07 | $15.00 | $15.03 | $14.80 | $14.90 | $14.90 | 2,863,300 |
| 2023-12-06 | $14.81 | $15.19 | $14.70 | $15.00 | $15.00 | 3,844,700 |
| 2023-12-05 | $15.00 | $15.12 | $14.79 | $14.88 | $14.88 | 4,377,500 |
| 2023-12-04 | $15.08 | $15.11 | $14.79 | $15.06 | $15.06 | 4,545,600 |
| 2023-12-01 | $14.99 | $15.17 | $14.91 | $15.05 | $15.05 | 3,131,600 |
| 2023-11-30 | $14.95 | $15.10 | $14.83 | $14.99 | $14.99 | 3,564,900 |
| 2023-11-29 | $15.14 | $15.30 | $14.98 | $15.02 | $15.02 | 2,946,220 |
| 2023-11-28 | $14.76 | $15.13 | $14.76 | $15.07 | $15.07 | 3,022,730 |
| 2023-11-27 | $14.97 | $15.18 | $14.84 | $14.90 | $14.90 | 4,593,840 |
| 2023-11-24 | $15.17 | $15.32 | $14.96 | $15.06 | $15.06 | 3,649,500 |
| 2023-11-23 | $14.98 | $15.33 | $14.90 | $15.21 | $15.21 | 5,422,160 |
| 2023-11-22 | $15.56 | $15.68 | $14.95 | $14.98 | $14.98 | 9,419,500 |
| 2023-11-21 | $15.70 | $15.99 | $15.53 | $15.60 | $15.60 | 11,958,360 |
| 2023-11-20 | $14.92 | $16.37 | $14.85 | $15.62 | $15.62 | 14,255,660 |
| 2023-11-17 | $14.65 | $14.89 | $14.49 | $14.85 | $14.85 | 3,802,600 |
| 2023-11-16 | $14.78 | $14.97 | $14.62 | $14.65 | $14.65 | 4,173,700 |
| 2023-11-15 | $14.88 | $14.92 | $14.72 | $14.78 | $14.78 | 2,796,500 |
| 2023-11-14 | $15.00 | $15.05 | $14.68 | $14.81 | $14.81 | 4,513,420 |
| 2023-11-13 | $14.93 | $15.10 | $14.67 | $15.06 | $15.06 | 6,733,740 |
| 2023-11-10 | $14.30 | $15.02 | $14.21 | $14.79 | $14.79 | 6,414,040 |
| 2023-11-09 | $14.89 | $14.89 | $14.30 | $14.40 | $14.40 | 4,356,800 |
| 2023-11-08 | $14.49 | $14.84 | $14.48 | $14.70 | $14.70 | 4,019,600 |
| 2023-11-07 | $14.30 | $14.67 | $14.08 | $14.51 | $14.51 | 4,655,730 |
| 2023-11-06 | $13.98 | $14.35 | $13.96 | $14.30 | $14.30 | 3,591,750 |
| 2023-11-03 | $13.64 | $13.98 | $13.60 | $13.88 | $13.88 | 2,883,300 |
| 2023-11-02 | $13.85 | $14.04 | $13.63 | $13.64 | $13.64 | 3,197,800 |
| 2023-11-01 | $14.10 | $14.18 | $13.64 | $13.85 | $13.85 | 4,655,800 |
| 2023-10-31 | $13.88 | $14.24 | $13.71 | $14.13 | $14.13 | 5,114,600 |
| 2023-10-30 | $13.33 | $14.09 | $13.33 | $13.88 | $13.88 | 7,267,800 |
| 2023-10-27 | $12.61 | $13.50 | $12.42 | $13.41 | $13.41 | 6,918,360 |
| 2023-10-26 | $12.45 | $12.66 | $12.31 | $12.63 | $12.63 | 6,105,040 |
| 2023-10-25 | $13.07 | $13.30 | $12.26 | $12.53 | $12.53 | 11,077,300 |
| 2023-10-24 | $13.10 | $13.52 | $12.94 | $13.48 | $13.48 | 3,059,300 |
| 2023-10-23 | $13.21 | $13.33 | $12.95 | $13.00 | $13.00 | 3,077,000 |
| 2023-10-20 | $13.30 | $13.53 | $13.20 | $13.25 | $13.25 | 2,495,590 |
| 2023-10-19 | $13.34 | $13.57 | $13.33 | $13.42 | $13.42 | 2,660,900 |
| 2023-10-18 | $13.83 | $13.91 | $13.38 | $13.44 | $13.44 | 3,743,400 |
| 2023-10-17 | $13.96 | $14.02 | $13.70 | $13.92 | $13.92 | 3,068,900 |
| 2023-10-16 | $14.16 | $14.48 | $13.84 | $13.93 | $13.93 | 4,974,900 |
| 2023-10-13 | $14.00 | $14.27 | $13.81 | $14.17 | $14.17 | 4,976,950 |
| 2023-10-12 | $14.50 | $14.50 | $13.95 | $13.98 | $13.98 | 7,151,380 |
| 2023-10-11 | $13.90 | $14.56 | $13.79 | $14.35 | $14.35 | 9,664,720 |
| 2023-10-10 | $14.98 | $14.98 | $13.77 | $13.83 | $13.83 | 9,482,550 |
| 2023-10-09 | $15.03 | $15.19 | $14.74 | $14.95 | $14.95 | 4,229,300 |
| 2023-09-28 | $15.35 | $15.53 | $15.01 | $15.08 | $15.08 | 4,510,200 |
| 2023-09-27 | $14.95 | $15.54 | $14.87 | $15.35 | $15.35 | 4,788,700 |
| 2023-09-26 | $15.08 | $15.25 | $14.78 | $14.95 | $14.95 | 4,601,940 |
| 2023-09-25 | $15.01 | $15.32 | $14.58 | $14.94 | $14.94 | 8,039,060 |
| 2023-09-22 | $14.48 | $15.69 | $14.38 | $15.27 | $15.27 | 6,180,900 |
| 2023-09-21 | $14.70 | $14.77 | $14.47 | $14.53 | $14.53 | 1,973,300 |
| 2023-09-20 | $14.95 | $15.01 | $14.70 | $14.78 | $14.78 | 2,408,000 |
| 2023-09-19 | $15.06 | $15.40 | $14.90 | $14.94 | $14.94 | 2,753,460 |
| 2023-09-18 | $15.10 | $15.39 | $14.88 | $15.11 | $15.11 | 3,643,900 |
| 2023-09-15 | $14.70 | $15.57 | $14.48 | $15.18 | $15.18 | 6,316,980 |
| 2023-09-14 | $14.61 | $14.76 | $14.46 | $14.60 | $14.60 | 2,741,370 |
| 2023-09-13 | $15.00 | $15.00 | $14.40 | $14.61 | $14.61 | 4,044,400 |
| 2023-09-12 | $15.50 | $15.54 | $14.98 | $15.02 | $15.02 | 5,906,800 |
| 2023-09-11 | $14.77 | $15.95 | $14.77 | $15.53 | $15.53 | 7,386,100 |
| 2023-09-08 | $14.47 | $14.97 | $14.47 | $14.80 | $14.80 | 3,013,700 |
| 2023-09-07 | $14.55 | $14.82 | $14.50 | $14.51 | $14.51 | 2,376,800 |
| 2023-09-06 | $14.69 | $14.76 | $14.51 | $14.70 | $14.70 | 2,187,840 |
| 2023-09-05 | $14.77 | $14.92 | $14.62 | $14.79 | $14.79 | 3,690,950 |
| 2023-09-04 | $15.30 | $15.36 | $14.61 | $14.77 | $14.77 | 7,634,600 |
| 2023-09-01 | $16.10 | $16.54 | $15.17 | $15.31 | $15.31 | 5,690,500 |
| 2023-08-31 | $16.01 | $16.42 | $15.72 | $16.22 | $16.22 | 3,124,400 |
| 2023-08-30 | $15.73 | $16.04 | $15.44 | $15.95 | $15.95 | 2,027,700 |
| 2023-08-29 | $14.88 | $15.76 | $14.81 | $15.74 | $15.74 | 3,610,200 |
| 2023-08-28 | $16.08 | $16.30 | $14.93 | $14.93 | $14.93 | 3,046,630 |
| 2023-08-25 | $15.47 | $15.75 | $15.05 | $15.18 | $15.18 | 3,299,490 |
| 2023-08-24 | $15.40 | $15.65 | $15.13 | $15.33 | $15.33 | 3,380,050 |
| 2023-08-23 | $15.93 | $16.00 | $15.36 | $15.41 | $15.41 | 3,626,300 |
| 2023-08-22 | $15.97 | $16.24 | $15.30 | $15.89 | $15.89 | 4,973,300 |
| 2023-08-21 | $16.68 | $16.69 | $16.23 | $16.28 | $16.28 | 2,901,000 |
| 2023-08-18 | $16.90 | $16.99 | $16.30 | $16.32 | $16.32 | 1,703,100 |
| 2023-08-17 | $16.72 | $16.92 | $16.50 | $16.90 | $16.90 | 1,731,100 |
| 2023-08-16 | $16.71 | $17.13 | $16.62 | $16.72 | $16.72 | 2,394,800 |
| 2023-08-15 | $16.69 | $17.09 | $16.62 | $16.88 | $16.88 | 2,675,100 |
| 2023-08-14 | $16.40 | $16.85 | $16.21 | $16.74 | $16.74 | 2,916,590 |
| 2023-08-11 | $16.51 | $16.81 | $16.40 | $16.40 | $16.40 | 2,379,500 |
| 2023-08-10 | $16.43 | $16.59 | $16.28 | $16.51 | $16.51 | 1,348,320 |
| 2023-08-09 | $16.46 | $16.65 | $16.34 | $16.45 | $16.45 | 2,179,900 |
| 2023-08-08 | $16.48 | $16.68 | $16.25 | $16.54 | $16.54 | 2,158,300 |
| 2023-08-07 | $16.76 | $16.76 | $16.32 | $16.37 | $16.37 | 3,525,700 |
| 2023-08-04 | $16.99 | $17.12 | $16.66 | $16.75 | $16.75 | 2,257,100 |
| 2023-08-03 | $16.82 | $17.14 | $16.80 | $16.99 | $16.99 | 2,290,900 |
| 2023-08-02 | $17.43 | $17.45 | $16.70 | $16.90 | $16.90 | 4,944,300 |
| 2023-08-01 | $17.83 | $18.03 | $17.34 | $17.43 | $17.43 | 4,655,580 |
| 2023-07-31 | $18.80 | $18.80 | $17.66 | $17.74 | $17.74 | 4,109,300 |
| 2023-07-28 | $18.53 | $18.99 | $18.50 | $18.60 | $18.60 | 1,694,400 |
| 2023-07-27 | $18.70 | $19.23 | $18.60 | $18.78 | $18.78 | 2,141,900 |
| 2023-07-26 | $18.50 | $18.92 | $18.34 | $18.69 | $18.69 | 2,070,700 |
| 2023-07-25 | $18.63 | $18.63 | $18.20 | $18.41 | $18.41 | 1,672,000 |
| 2023-07-24 | $18.48 | $19.00 | $18.15 | $18.53 | $18.53 | 2,391,670 |
| 2023-07-21 | $18.21 | $18.34 | $17.87 | $18.22 | $18.22 | 1,595,850 |
| 2023-07-20 | $17.85 | $18.26 | $17.77 | $18.05 | $18.05 | 1,788,100 |
| 2023-07-19 | $17.98 | $18.30 | $17.83 | $17.94 | $17.94 | 1,476,300 |
| 2023-07-18 | $17.95 | $18.25 | $17.92 | $17.98 | $17.98 | 1,766,900 |
| 2023-07-17 | $18.37 | $18.37 | $17.90 | $17.96 | $17.96 | 2,669,900 |
| 2023-07-14 | $18.50 | $18.69 | $18.05 | $18.16 | $18.16 | 2,819,400 |
| 2023-07-13 | $18.00 | $18.68 | $17.96 | $18.56 | $18.56 | 5,179,800 |
| 2023-07-12 | $19.73 | $19.87 | $17.76 | $17.92 | $17.92 | 6,311,000 |
| 2023-07-11 | $19.36 | $19.85 | $19.23 | $19.76 | $19.76 | 1,897,920 |
| 2023-07-10 | $18.78 | $19.58 | $18.78 | $19.26 | $19.26 | 2,505,700 |
| 2023-07-07 | $18.80 | $19.15 | $18.72 | $18.82 | $18.82 | 1,343,280 |
| 2023-07-06 | $18.83 | $19.26 | $18.77 | $19.00 | $19.00 | 2,362,190 |
| 2023-07-05 | $19.98 | $19.99 | $18.54 | $19.06 | $19.06 | 4,947,100 |
| 2023-07-04 | $20.94 | $21.00 | $19.60 | $19.70 | $19.70 | 3,782,500 |
| 2023-07-03 | $21.35 | $21.60 | $20.57 | $20.93 | $20.93 | 2,077,100 |
| 2023-06-30 | $21.62 | $21.65 | $20.86 | $21.14 | $21.14 | 2,159,100 |
| 2023-06-29 | $20.96 | $21.56 | $20.77 | $21.39 | $21.39 | 2,068,090 |
| 2023-06-28 | $20.92 | $21.04 | $20.20 | $20.90 | $20.90 | 2,061,100 |
| 2023-06-27 | $20.34 | $21.59 | $20.15 | $20.93 | $20.93 | 2,595,590 |
| 2023-06-26 | $20.26 | $20.28 | $19.85 | $19.94 | $19.94 | 1,243,260 |
| 2023-06-21 | $20.52 | $20.67 | $20.22 | $20.30 | $20.30 | 1,211,900 |
| 2023-06-20 | $20.66 | $20.92 | $20.18 | $20.52 | $20.52 | 1,928,940 |
| 2023-06-19 | $20.83 | $20.88 | $20.53 | $20.55 | $20.55 | 1,512,700 |
| 2023-06-16 | $20.73 | $20.99 | $20.57 | $20.76 | $20.76 | 1,870,700 |
| 2023-06-15 | $20.48 | $20.95 | $20.48 | $20.72 | $20.72 | 2,286,580 |
| 2023-06-14 | $20.60 | $20.96 | $20.40 | $20.54 | $20.54 | 2,107,400 |
| 2023-06-13 | $21.32 | $21.32 | $20.30 | $20.59 | $20.59 | 3,131,100 |
| 2023-06-12 | $21.41 | $21.44 | $21.00 | $21.13 | $21.13 | 1,403,450 |
| 2023-06-09 | $20.88 | $21.68 | $20.83 | $21.30 | $21.30 | 3,534,690 |
| 2023-06-08 | $22.30 | $22.31 | $20.84 | $20.88 | $20.88 | 4,672,290 |
| 2023-06-07 | $21.73 | $22.50 | $21.40 | $22.32 | $22.32 | 2,730,000 |
| 2023-06-06 | $21.98 | $22.25 | $21.45 | $21.54 | $21.54 | 1,338,600 |
| 2023-06-05 | $22.00 | $22.28 | $21.34 | $21.92 | $21.92 | 1,984,610 |
| 2023-06-02 | $21.79 | $22.35 | $21.33 | $21.90 | $21.90 | 2,417,780 |
| 2023-06-01 | $22.30 | $22.47 | $21.56 | $21.82 | $21.82 | 3,426,700 |
| 2023-05-31 | $21.75 | $22.63 | $21.65 | $22.45 | $22.45 | 4,023,560 |
| 2023-05-30 | $21.87 | $22.23 | $21.36 | $21.54 | $21.54 | 2,840,800 |
| 2023-05-29 | $21.60 | $21.92 | $21.20 | $21.89 | $21.89 | 2,543,500 |
| 2023-05-26 | $21.29 | $21.99 | $21.20 | $21.46 | $21.46 | 2,246,800 |
| 2023-05-25 | $21.67 | $21.77 | $21.00 | $21.52 | $21.52 | 2,038,400 |
| 2023-05-24 | $21.43 | $21.96 | $20.81 | $21.60 | $21.60 | 2,910,990 |
| 2023-05-23 | $21.05 | $22.00 | $20.75 | $21.75 | $21.75 | 4,608,110 |
| 2023-05-22 | $20.60 | $21.05 | $20.60 | $20.81 | $20.81 | 1,962,940 |
| 2023-05-19 | $20.65 | $21.06 | $20.50 | $20.76 | $20.76 | 2,046,140 |
| 2023-05-18 | $21.36 | $21.43 | $20.50 | $20.73 | $20.73 | 3,107,740 |
| 2023-05-17 | $21.00 | $21.32 | $20.53 | $21.30 | $21.30 | 3,035,160 |
| 2023-05-16 | $20.15 | $22.10 | $20.14 | $21.07 | $21.07 | 4,738,600 |
| 2023-05-15 | $20.01 | $20.89 | $19.74 | $20.58 | $20.58 | 2,954,110 |
| 2023-05-12 | $19.89 | $20.79 | $19.56 | $20.25 | $20.25 | 3,808,600 |
| 2023-05-11 | $19.51 | $20.21 | $19.42 | $19.75 | $19.75 | 2,814,700 |
| 2023-05-10 | $19.18 | $19.73 | $18.66 | $19.59 | $19.59 | 4,998,940 |
| 2023-05-09 | $19.86 | $19.90 | $19.15 | $19.28 | $19.28 | 4,411,620 |
| 2023-05-08 | $21.07 | $21.30 | $19.90 | $20.10 | $19.96 | 5,108,620 |
| 2023-05-05 | $20.79 | $21.12 | $20.00 | $20.81 | $20.81 | 6,141,700 |
| 2023-05-04 | $19.75 | $21.50 | $19.71 | $20.95 | $20.95 | 8,777,770 |
| 2023-05-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-05-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-04-28 | $20.01 | $20.28 | $19.53 | $19.95 | $19.95 | 4,041,570 |
| 2023-04-27 | $19.40 | $20.58 | $19.33 | $20.20 | $20.20 | 8,124,290 |
| 2023-04-26 | $19.62 | $20.46 | $19.35 | $19.58 | $19.58 | 5,769,890 |
| 2023-04-25 | $19.80 | $20.11 | $19.18 | $19.72 | $19.72 | 6,706,610 |
| 2023-04-24 | $20.20 | $20.88 | $19.38 | $19.91 | $19.91 | 12,867,010 |
| 2023-04-21 | $21.00 | $21.00 | $19.12 | $20.10 | $20.10 | 20,591,650 |
| 2023-04-20 | $19.29 | $19.29 | $18.55 | $18.95 | $18.95 | 4,971,140 |
| 2023-04-19 | $18.82 | $19.33 | $18.59 | $19.24 | $19.24 | 5,305,600 |
| 2023-04-18 | $19.05 | $19.18 | $18.60 | $18.90 | $18.90 | 3,853,640 |
| 2023-04-17 | $18.77 | $19.76 | $18.63 | $19.18 | $19.18 | 10,261,420 |
| 2023-04-14 | $18.00 | $18.80 | $17.85 | $18.64 | $18.64 | 8,668,600 |
| 2023-04-13 | $16.86 | $17.82 | $16.71 | $17.78 | $17.78 | 5,858,710 |
| 2023-04-12 | $16.80 | $17.25 | $16.68 | $16.88 | $16.88 | 4,447,100 |
| 2023-04-11 | $17.20 | $17.28 | $16.62 | $16.75 | $16.75 | 3,655,000 |
| 2023-04-10 | $17.67 | $17.67 | $16.79 | $17.10 | $17.10 | 5,714,600 |
| 2023-04-07 | $17.24 | $18.15 | $17.15 | $17.68 | $17.68 | 5,119,230 |
| 2023-04-06 | $16.70 | $17.44 | $16.53 | $17.24 | $17.24 | 4,389,080 |
| 2023-04-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-04-04 | $16.20 | $17.00 | $16.01 | $16.94 | $16.94 | 4,868,730 |
| 2023-04-03 | $16.47 | $17.33 | $16.20 | $16.20 | $16.20 | 6,593,520 |
| 2023-03-31 | $16.39 | $16.39 | $15.93 | $16.20 | $16.20 | 3,514,600 |
| 2023-03-30 | $16.72 | $16.72 | $16.14 | $16.23 | $16.23 | 2,787,400 |
| 2023-03-29 | $17.06 | $17.08 | $16.50 | $16.57 | $16.57 | 2,082,600 |
| 2023-03-28 | $16.80 | $17.15 | $16.71 | $16.80 | $16.80 | 3,512,000 |
| 2023-03-27 | $16.72 | $17.18 | $16.69 | $16.79 | $16.79 | 2,989,100 |
| 2023-03-24 | $17.42 | $17.72 | $16.79 | $16.79 | $16.79 | 2,908,500 |
| 2023-03-23 | $17.24 | $17.60 | $16.97 | $17.37 | $17.37 | 3,283,900 |
| 2023-03-22 | $17.28 | $17.79 | $17.23 | $17.29 | $17.29 | 2,474,700 |
| 2023-03-21 | $17.41 | $17.60 | $17.19 | $17.28 | $17.28 | 2,298,200 |
| 2023-03-20 | $17.61 | $17.61 | $16.76 | $17.24 | $17.24 | 4,086,760 |
| 2023-03-17 | $17.92 | $18.07 | $17.55 | $17.59 | $17.59 | 4,090,800 |
| 2023-03-16 | $17.81 | $18.38 | $17.49 | $18.08 | $18.08 | 5,585,880 |
| 2023-03-15 | $17.58 | $18.75 | $17.57 | $18.01 | $18.01 | 5,610,180 |
| 2023-03-14 | $17.64 | $18.22 | $17.36 | $17.82 | $17.82 | 5,749,250 |
| 2023-03-13 | $17.40 | $18.52 | $17.16 | $17.96 | $17.96 | 11,700,540 |
| 2023-03-10 | $16.66 | $17.30 | $16.45 | $17.07 | $17.07 | 4,570,000 |
| 2023-03-09 | $16.74 | $17.00 | $16.36 | $16.83 | $16.83 | 4,802,500 |
| 2023-03-08 | $16.52 | $16.78 | $16.46 | $16.78 | $16.78 | 3,159,800 |
| 2023-03-07 | $16.82 | $17.09 | $16.52 | $16.54 | $16.54 | 4,056,850 |
| 2023-03-06 | $17.10 | $17.13 | $16.72 | $16.80 | $16.80 | 4,134,300 |
| 2023-03-03 | $17.07 | $17.36 | $16.88 | $17.10 | $17.10 | 4,469,200 |
| 2023-03-02 | $17.65 | $17.65 | $17.04 | $17.20 | $17.20 | 6,050,800 |
| 2023-03-01 | $17.65 | $17.86 | $17.22 | $17.74 | $17.74 | 9,461,960 |
| 2023-02-28 | $17.05 | $18.35 | $16.74 | $17.84 | $17.84 | 13,493,300 |
| 2023-02-27 | $17.45 | $17.86 | $16.76 | $16.82 | $16.82 | 8,724,030 |
| 2023-02-24 | $17.07 | $17.45 | $16.60 | $17.03 | $17.03 | 11,006,650 |
| 2023-02-23 | $17.45 | $19.00 | $17.02 | $17.02 | $17.02 | 15,117,630 |
| 2023-02-22 | $17.64 | $18.03 | $17.37 | $17.60 | $17.60 | 9,984,700 |
| 2023-02-21 | $18.14 | $18.26 | $17.32 | $17.62 | $17.62 | 13,285,710 |
| 2023-02-20 | $17.66 | $19.06 | $16.22 | $18.49 | $18.49 | 26,256,700 |
| 2023-02-17 | $15.09 | $17.50 | $15.09 | $17.50 | $17.50 | 18,800,770 |
| 2023-02-16 | $14.66 | $14.86 | $14.44 | $14.58 | $14.58 | 2,756,560 |
| 2023-02-15 | $14.88 | $14.89 | $14.59 | $14.66 | $14.66 | 2,303,700 |
| 2023-02-14 | $15.03 | $15.03 | $14.54 | $14.85 | $14.85 | 2,756,230 |
| 2023-02-13 | $14.91 | $15.25 | $14.80 | $14.90 | $14.90 | 3,340,500 |
| 2023-02-10 | $14.54 | $15.10 | $14.53 | $14.89 | $14.89 | 3,383,500 |
| 2023-02-09 | $14.53 | $14.65 | $14.43 | $14.62 | $14.62 | 2,710,400 |
| 2023-02-08 | $14.31 | $14.76 | $14.31 | $14.60 | $14.60 | 3,978,150 |
| 2023-02-07 | $14.62 | $14.95 | $14.28 | $14.39 | $14.39 | 4,542,740 |
| 2023-02-06 | $14.12 | $14.72 | $14.12 | $14.55 | $14.55 | 4,719,840 |
| 2023-02-03 | $14.24 | $14.37 | $13.89 | $14.19 | $14.19 | 2,972,600 |
| 2023-02-02 | $14.18 | $14.40 | $14.04 | $14.32 | $14.32 | 3,794,500 |
| 2023-02-01 | $14.05 | $14.23 | $13.98 | $14.18 | $14.18 | 4,926,690 |
| 2023-01-31 | $14.25 | $14.25 | $13.91 | $14.06 | $14.06 | 3,077,500 |
| 2023-01-30 | $14.38 | $14.52 | $13.80 | $14.16 | $14.16 | 6,217,220 |
| 2023-01-20 | $14.39 | $14.56 | $13.86 | $14.14 | $14.14 | 4,375,800 |
| 2023-01-19 | $14.52 | $14.70 | $14.10 | $14.33 | $14.33 | 3,925,110 |
| 2023-01-18 | $14.34 | $14.73 | $14.21 | $14.38 | $14.38 | 9,075,260 |
| 2023-01-17 | $15.50 | $15.50 | $13.80 | $14.32 | $14.32 | 10,662,750 |
| 2023-01-16 | $15.22 | $15.86 | $14.95 | $15.50 | $15.50 | 9,450,360 |
| 2023-01-13 | $14.59 | $15.20 | $14.20 | $15.17 | $15.17 | 5,633,340 |
| 2023-01-12 | $13.95 | $14.74 | $13.90 | $14.38 | $14.38 | 5,415,370 |
| 2023-01-11 | $14.08 | $14.18 | $13.69 | $14.00 | $14.00 | 3,640,200 |
| 2023-01-10 | $13.70 | $14.40 | $13.55 | $13.93 | $13.93 | 4,665,600 |
| 2023-01-09 | $13.28 | $14.21 | $13.28 | $13.79 | $13.79 | 4,747,100 |
| 2023-01-06 | $13.55 | $13.55 | $13.13 | $13.28 | $13.28 | 1,901,960 |
| 2023-01-05 | $13.42 | $13.63 | $13.30 | $13.50 | $13.50 | 2,360,300 |
| 2023-01-04 | $13.71 | $13.71 | $13.32 | $13.45 | $13.45 | 2,362,900 |
| 2023-01-03 | $13.04 | $13.70 | $13.00 | $13.61 | $13.61 | 3,457,660 |
| 2023-01-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2022-12-30 | $13.02 | $13.24 | $12.88 | $12.98 | $12.98 | 1,794,800 |
| 2022-12-29 | $13.02 | $13.23 | $12.87 | $13.00 | $13.00 | 2,628,980 |
| 2022-12-28 | $12.73 | $13.36 | $12.67 | $13.09 | $13.09 | 3,189,700 |
| 2022-12-27 | $12.81 | $12.99 | $12.47 | $12.88 | $12.88 | 2,012,100 |
| 2022-12-26 | $13.16 | $13.23 | $12.73 | $12.90 | $12.90 | 2,212,130 |
| 2022-12-23 | $12.70 | $13.09 | $12.66 | $12.99 | $12.99 | 2,042,700 |
| 2022-12-22 | $13.10 | $13.10 | $12.71 | $12.79 | $12.79 | 1,960,600 |
| 2022-12-21 | $13.10 | $13.20 | $12.80 | $12.89 | $12.89 | 2,133,130 |
| 2022-12-20 | $13.20 | $13.30 | $12.92 | $13.11 | $13.11 | 3,240,800 |
| 2022-12-19 | $13.62 | $13.88 | $13.13 | $13.19 | $13.19 | 3,734,600 |
| 2022-12-16 | $13.74 | $14.58 | $13.50 | $13.71 | $13.71 | 5,868,280 |
| 2022-12-15 | $13.75 | $13.90 | $13.40 | $13.77 | $13.77 | 3,416,760 |
| 2022-12-14 | $13.94 | $13.99 | $13.33 | $13.55 | $13.55 | 4,013,360 |
| 2022-12-13 | $13.99 | $14.19 | $13.60 | $13.92 | $13.92 | 3,107,700 |
| 2022-12-12 | $14.11 | $14.44 | $13.97 | $14.12 | $14.12 | 3,713,000 |
| 2022-12-09 | $14.30 | $14.36 | $13.80 | $14.13 | $14.13 | 2,212,350 |
| 2022-12-08 | $14.48 | $14.49 | $13.93 | $14.04 | $14.04 | 2,718,200 |
| 2022-12-07 | $14.11 | $14.32 | $13.80 | $14.29 | $14.29 | 2,125,940 |
| 2022-12-06 | $14.18 | $14.42 | $14.09 | $14.23 | $14.23 | 2,786,490 |
| 2022-12-05 | $14.77 | $15.07 | $14.24 | $14.28 | $14.28 | 4,268,450 |
| 2022-12-01 | $14.65 | $14.80 | $14.10 | $14.62 | $14.62 | 4,227,090 |
| 2022-11-30 | $14.50 | $14.98 | $14.18 | $14.53 | $14.53 | 5,913,280 |
| 2022-11-29 | $14.05 | $14.60 | $14.03 | $14.50 | $14.50 | 2,368,800 |
| 2022-11-28 | $14.16 | $14.83 | $14.00 | $14.19 | $14.19 | 2,690,890 |
| 2022-11-25 | $14.53 | $14.60 | $14.04 | $14.40 | $14.40 | 2,410,000 |
| 2022-11-24 | $14.42 | $14.83 | $14.36 | $14.54 | $14.54 | 3,232,800 |
| 2022-11-23 | $14.75 | $14.82 | $13.93 | $14.43 | $14.43 | 3,592,500 |
| 2022-11-22 | $14.96 | $15.25 | $14.25 | $14.43 | $14.43 | 3,988,460 |
| 2022-11-21 | $14.70 | $15.05 | $14.50 | $14.97 | $14.97 | 3,373,310 |
| 2022-11-18 | $14.50 | $15.36 | $14.50 | $14.86 | $14.86 | 3,418,800 |
| 2022-11-17 | $14.57 | $15.10 | $14.48 | $14.60 | $14.60 | 2,915,100 |
| 2022-11-16 | $15.06 | $15.06 | $14.64 | $14.68 | $14.68 | 2,330,700 |
| 2022-11-15 | $14.71 | $14.97 | $14.60 | $14.86 | $14.86 | 3,360,600 |
| 2022-11-14 | $14.44 | $15.25 | $14.23 | $14.99 | $14.99 | 5,418,700 |
| 2022-11-11 | $15.61 | $15.75 | $14.48 | $14.64 | $14.64 | 6,109,290 |
| 2022-11-10 | $15.50 | $15.80 | $15.09 | $15.09 | $15.09 | 3,706,900 |
| 2022-11-09 | $15.23 | $15.82 | $15.23 | $15.41 | $15.41 | 4,411,500 |
| 2022-11-08 | $15.65 | $15.72 | $14.63 | $15.51 | $15.51 | 8,391,470 |
| 2022-11-07 | $16.40 | $16.40 | $15.31 | $15.58 | $15.58 | 8,100,940 |
| 2022-11-04 | $16.10 | $16.75 | $15.73 | $16.46 | $16.46 | 7,641,000 |
| 2022-11-03 | $15.81 | $16.39 | $15.61 | $16.06 | $16.06 | 4,730,200 |
| 2022-11-02 | $15.69 | $16.30 | $15.52 | $16.00 | $16.00 | 6,163,620 |
| 2022-11-01 | $15.74 | $16.38 | $15.49 | $16.20 | $16.20 | 10,752,280 |
| 2022-10-31 | $14.73 | $15.99 | $14.66 | $15.70 | $15.70 | 10,781,260 |
| 2022-10-28 | $14.70 | $15.34 | $14.35 | $15.00 | $15.00 | 8,710,630 |
| 2022-10-27 | $15.03 | $15.06 | $14.46 | $15.05 | $15.05 | 7,801,350 |
| 2022-10-26 | $14.64 | $15.80 | $14.57 | $15.04 | $15.04 | 12,614,120 |
| 2022-10-25 | $14.20 | $15.33 | $14.01 | $15.11 | $15.11 | 17,314,710 |
| 2022-10-24 | $14.35 | $14.52 | $13.72 | $14.09 | $14.09 | 9,374,780 |
| 2022-10-21 | $13.79 | $14.79 | $13.79 | $14.51 | $14.51 | 13,953,880 |
| 2022-10-20 | $14.18 | $16.18 | $14.00 | $14.50 | $14.50 | 24,381,310 |
| 2022-10-19 | $14.38 | $14.87 | $13.82 | $14.19 | $14.19 | 17,538,250 |
| 2022-10-18 | $12.32 | $14.98 | $11.78 | $14.45 | $14.45 | 30,610,520 |
| 2022-10-17 | $11.30 | $12.84 | $10.90 | $12.52 | $12.52 | 25,135,950 |
| 2022-10-14 | $10.18 | $10.75 | $10.09 | $10.70 | $10.70 | 4,533,090 |
| 2022-10-13 | $9.64 | $10.06 | $9.52 | $10.06 | $10.06 | 2,259,000 |
| 2022-10-12 | $9.53 | $9.64 | $9.31 | $9.64 | $9.64 | 1,045,850 |
| 2022-10-11 | $9.78 | $9.83 | $9.40 | $9.58 | $9.58 | 1,262,200 |
| 2022-10-10 | $9.85 | $10.12 | $9.70 | $9.78 | $9.78 | 1,987,600 |
| 2022-09-30 | $9.68 | $9.96 | $9.58 | $9.84 | $9.84 | 2,316,190 |
| 2022-09-29 | $9.59 | $9.80 | $9.51 | $9.63 | $9.63 | 2,129,540 |
| 2022-09-28 | $9.49 | $9.72 | $9.41 | $9.46 | $9.46 | 1,351,350 |
| 2022-09-27 | $9.26 | $9.55 | $9.12 | $9.50 | $9.50 | 1,443,100 |
| 2022-09-26 | $9.42 | $9.42 | $9.14 | $9.16 | $9.16 | 701,300 |
| 2022-09-23 | $9.48 | $9.53 | $9.26 | $9.36 | $9.36 | 832,300 |
| 2022-09-22 | $9.50 | $9.68 | $9.50 | $9.52 | $9.52 | 697,100 |
| 2022-09-21 | $9.46 | $9.68 | $9.38 | $9.64 | $9.64 | 867,100 |
| 2022-09-20 | $9.53 | $9.65 | $9.47 | $9.55 | $9.55 | 930,100 |
| 2022-09-19 | $9.70 | $9.81 | $9.36 | $9.48 | $9.48 | 1,580,500 |
| 2022-09-16 | $10.13 | $10.18 | $9.70 | $9.70 | $9.70 | 1,406,400 |
| 2022-09-15 | $10.30 | $10.49 | $10.07 | $10.11 | $10.11 | 1,342,900 |
| 2022-09-14 | $10.16 | $10.31 | $10.07 | $10.28 | $10.28 | 1,006,800 |
| 2022-09-13 | $10.22 | $10.34 | $10.16 | $10.28 | $10.28 | 921,600 |
| 2022-09-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-09-09 | $10.13 | $10.27 | $10.13 | $10.22 | $10.22 | 915,430 |
| 2022-09-08 | $10.21 | $10.36 | $10.15 | $10.15 | $10.15 | 888,530 |
| 2022-09-07 | $10.38 | $10.40 | $10.22 | $10.25 | $10.25 | 1,169,200 |
| 2022-09-06 | $10.49 | $10.52 | $10.34 | $10.40 | $10.40 | 1,013,000 |
| 2022-09-05 | $10.39 | $10.57 | $10.33 | $10.48 | $10.48 | 1,362,350 |
| 2022-09-02 | $10.32 | $10.39 | $10.25 | $10.30 | $10.30 | 841,600 |
| 2022-09-01 | $10.16 | $10.39 | $10.13 | $10.32 | $10.32 | 1,186,100 |
| 2022-08-31 | $10.47 | $10.49 | $10.15 | $10.16 | $10.16 | 1,306,700 |
| 2022-08-30 | $10.33 | $10.53 | $10.33 | $10.45 | $10.45 | 901,100 |
| 2022-08-29 | $10.27 | $10.40 | $10.04 | $10.40 | $10.40 | 1,209,100 |
| 2022-08-26 | $10.45 | $10.59 | $10.35 | $10.40 | $10.40 | 1,142,550 |
| 2022-08-25 | $10.51 | $10.58 | $10.33 | $10.43 | $10.43 | 1,362,300 |
| 2022-08-24 | $10.70 | $10.71 | $10.39 | $10.45 | $10.45 | 1,556,300 |
| 2022-08-23 | $10.73 | $10.87 | $10.60 | $10.67 | $10.67 | 1,627,360 |
| 2022-08-22 | $10.92 | $10.97 | $10.72 | $10.79 | $10.79 | 1,396,500 |
| 2022-08-19 | $10.99 | $11.20 | $10.85 | $10.86 | $10.86 | 2,379,000 |
| 2022-08-18 | $11.01 | $11.21 | $10.87 | $11.06 | $11.06 | 2,530,650 |
| 2022-08-17 | $11.58 | $11.70 | $11.04 | $11.10 | $11.10 | 4,132,910 |
| 2022-08-16 | $11.45 | $11.47 | $11.22 | $11.24 | $11.24 | 1,334,700 |
| 2022-08-15 | $11.06 | $11.42 | $10.93 | $11.39 | $11.39 | 2,848,640 |
| 2022-08-12 | $11.23 | $11.36 | $11.13 | $11.14 | $11.14 | 1,265,480 |
| 2022-08-11 | $10.99 | $11.26 | $10.99 | $11.21 | $11.21 | 1,919,300 |
| 2022-08-10 | $10.91 | $11.12 | $10.91 | $10.99 | $10.99 | 1,475,700 |
| 2022-08-09 | $10.75 | $11.37 | $10.73 | $10.94 | $10.94 | 3,179,200 |
| 2022-08-08 | $10.65 | $10.87 | $10.56 | $10.80 | $10.80 | 1,135,740 |
| 2022-08-05 | $10.62 | $10.77 | $10.53 | $10.66 | $10.66 | 1,329,400 |
| 2022-08-04 | $10.41 | $10.63 | $10.39 | $10.63 | $10.63 | 1,614,900 |
| 2022-08-03 | $10.50 | $10.74 | $10.38 | $10.41 | $10.41 | 1,771,500 |
| 2022-08-02 | $10.97 | $11.01 | $10.28 | $10.40 | $10.40 | 3,038,900 |
| 2022-08-01 | $11.20 | $11.30 | $11.00 | $11.03 | $11.03 | 1,673,300 |
| 2022-07-29 | $11.43 | $11.48 | $11.16 | $11.20 | $11.20 | 1,811,400 |
| 2022-07-28 | $11.27 | $11.53 | $11.24 | $11.42 | $11.42 | 3,014,590 |
| 2022-07-27 | $11.19 | $11.41 | $11.06 | $11.25 | $11.25 | 2,711,820 |
| 2022-07-26 | $11.36 | $11.42 | $11.01 | $11.12 | $11.12 | 2,810,300 |
| 2022-07-25 | $11.27 | $11.49 | $11.12 | $11.37 | $11.37 | 2,940,600 |
| 2022-07-22 | $11.35 | $11.54 | $11.12 | $11.20 | $11.20 | 3,377,300 |
| 2022-07-21 | $11.50 | $11.77 | $11.36 | $11.38 | $11.38 | 3,494,200 |
| 2022-07-20 | $11.57 | $11.65 | $11.40 | $11.50 | $11.50 | 4,280,290 |
| 2022-07-19 | $11.59 | $12.17 | $11.41 | $11.45 | $11.45 | 8,634,690 |
| 2022-07-18 | $11.13 | $11.63 | $11.06 | $11.62 | $11.62 | 6,510,450 |
| 2022-07-15 | $10.91 | $11.35 | $10.61 | $11.24 | $11.24 | 6,602,200 |
| 2022-07-14 | $10.74 | $11.13 | $10.67 | $10.90 | $10.90 | 2,758,180 |
| 2022-07-13 | $10.60 | $10.97 | $10.55 | $10.65 | $10.65 | 3,364,220 |
| 2022-07-12 | $10.88 | $10.92 | $10.59 | $10.60 | $10.60 | 3,539,740 |
| 2022-07-11 | $10.64 | $11.47 | $10.64 | $10.91 | $10.91 | 6,821,190 |
| 2022-07-08 | $10.22 | $10.71 | $10.22 | $10.64 | $10.64 | 4,238,300 |
| 2022-07-07 | $10.31 | $10.43 | $10.19 | $10.25 | $10.25 | 1,490,100 |
| 2022-07-06 | $10.51 | $10.53 | $10.23 | $10.31 | $10.31 | 1,114,020 |
| 2022-07-05 | $10.58 | $10.60 | $10.26 | $10.42 | $10.42 | 1,531,270 |
| 2022-07-04 | $10.43 | $10.54 | $10.39 | $10.53 | $10.53 | 1,337,800 |
| 2022-07-01 | $10.60 | $10.60 | $10.36 | $10.41 | $10.41 | 2,062,920 |
| 2022-06-30 | $10.47 | $10.75 | $10.41 | $10.62 | $10.62 | 3,053,520 |
| 2022-06-29 | $10.60 | $10.69 | $10.47 | $10.49 | $10.49 | 2,010,500 |
| 2022-06-28 | $10.46 | $10.58 | $10.30 | $10.58 | $10.58 | 2,248,440 |
| 2022-06-27 | $10.45 | $10.52 | $10.38 | $10.44 | $10.44 | 1,561,200 |
| 2022-06-24 | $10.26 | $10.46 | $10.26 | $10.37 | $10.37 | 1,973,940 |
| 2022-06-23 | $10.10 | $10.27 | $10.09 | $10.26 | $10.26 | 1,504,200 |
| 2022-06-22 | $10.28 | $10.35 | $10.13 | $10.15 | $10.15 | 1,659,300 |
| 2022-06-21 | $10.32 | $10.38 | $10.16 | $10.28 | $10.28 | 1,971,600 |
| 2022-06-20 | $10.14 | $10.35 | $10.06 | $10.32 | $10.32 | 2,888,400 |
| 2022-06-17 | $10.02 | $10.10 | $9.82 | $10.09 | $10.09 | 1,718,000 |
| 2022-06-16 | $9.98 | $10.18 | $9.89 | $10.04 | $10.04 | 2,441,870 |
| 2022-06-15 | $9.88 | $9.99 | $9.82 | $9.92 | $9.92 | 1,571,330 |
| 2022-06-14 | $9.85 | $9.85 | $9.58 | $9.83 | $9.83 | 1,545,400 |
| 2022-06-13 | $9.91 | $9.97 | $9.81 | $9.89 | $9.89 | 1,127,600 |
| 2022-06-10 | $9.76 | $9.93 | $9.74 | $9.91 | $9.91 | 1,032,000 |
| 2022-06-09 | $10.07 | $10.07 | $9.82 | $9.82 | $9.82 | 1,461,900 |
| 2022-06-08 | $10.19 | $10.20 | $9.90 | $10.08 | $10.08 | 1,697,270 |
| 2022-06-07 | $10.16 | $10.22 | $10.00 | $10.12 | $10.12 | 1,267,800 |
| 2022-06-06 | $10.00 | $10.18 | $9.94 | $10.14 | $10.14 | 1,774,800 |
| 2022-06-02 | $10.06 | $10.06 | $9.81 | $10.00 | $10.00 | 1,791,100 |
| 2022-06-01 | $9.87 | $10.24 | $9.82 | $10.03 | $10.03 | 3,052,300 |
| 2022-05-31 | $9.80 | $9.90 | $9.67 | $9.88 | $9.88 | 1,304,100 |
| 2022-05-30 | $9.72 | $9.83 | $9.65 | $9.81 | $9.81 | 1,153,800 |
| 2022-05-27 | $9.85 | $9.94 | $9.69 | $9.77 | $9.77 | 1,282,900 |
| 2022-05-26 | $9.94 | $9.97 | $9.66 | $9.83 | $9.83 | 1,443,640 |
| 2022-05-25 | $9.65 | $9.91 | $9.51 | $9.91 | $9.91 | 1,401,200 |
| 2022-05-24 | $10.19 | $10.19 | $9.57 | $9.57 | $9.57 | 2,980,800 |
| 2022-05-23 | $10.05 | $10.25 | $10.01 | $10.20 | $10.20 | 2,011,740 |
| 2022-05-20 | $10.21 | $10.31 | $10.00 | $10.11 | $10.11 | 3,609,800 |
| 2022-05-19 | $9.85 | $10.79 | $9.75 | $10.30 | $10.30 | 4,648,110 |
| 2022-05-18 | $10.00 | $10.15 | $9.95 | $9.98 | $9.98 | 1,223,100 |
| 2022-05-17 | $10.10 | $10.10 | $9.92 | $10.01 | $10.01 | 1,320,040 |
| 2022-05-16 | $10.30 | $10.30 | $10.02 | $10.10 | $10.10 | 1,181,100 |
| 2022-05-13 | $10.25 | $10.25 | $9.95 | $10.17 | $10.17 | 1,398,300 |
| 2022-05-12 | $9.90 | $10.22 | $9.80 | $10.09 | $10.09 | 1,684,500 |
| 2022-05-11 | $9.91 | $10.26 | $9.90 | $9.94 | $9.94 | 2,322,400 |
| 2022-05-10 | $9.69 | $10.00 | $9.65 | $9.96 | $9.96 | 1,760,530 |
| 2022-05-09 | $9.48 | $10.10 | $9.48 | $9.84 | $9.84 | 2,872,200 |
| 2022-05-06 | $9.26 | $9.58 | $9.16 | $9.52 | $9.52 | 2,933,500 |
| 2022-05-05 | $9.36 | $9.60 | $9.20 | $9.43 | $9.43 | 1,663,040 |
| 2022-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-04-29 | $9.09 | $9.40 | $9.02 | $9.35 | $9.35 | 1,972,360 |
| 2022-04-28 | $9.16 | $9.18 | $8.87 | $9.00 | $9.00 | 1,714,240 |
| 2022-04-27 | $8.88 | $9.20 | $8.61 | $9.17 | $9.17 | 2,155,100 |
| 2022-04-26 | $9.20 | $9.35 | $8.90 | $8.93 | $8.93 | 1,969,200 |
| 2022-04-25 | $10.02 | $10.02 | $9.20 | $9.21 | $9.11 | 2,844,490 |
| 2022-04-22 | $10.39 | $10.41 | $9.96 | $10.05 | $9.94 | 2,342,300 |
| 2022-04-21 | $11.05 | $11.09 | $10.37 | $10.41 | $10.29 | 2,769,330 |
| 2022-04-20 | $11.00 | $11.25 | $10.98 | $11.04 | $10.92 | 2,196,980 |
| 2022-04-19 | $11.11 | $11.20 | $11.02 | $11.11 | $10.99 | 1,670,900 |
| 2022-04-18 | $10.96 | $11.16 | $10.80 | $11.12 | $11.00 | 1,838,900 |
| 2022-04-15 | $11.28 | $11.30 | $10.89 | $10.90 | $10.78 | 2,457,000 |
| 2022-04-14 | $11.25 | $11.32 | $11.12 | $11.21 | $11.09 | 1,535,500 |
| 2022-04-13 | $11.36 | $11.50 | $11.11 | $11.12 | $11.00 | 1,653,800 |
| 2022-04-12 | $11.14 | $11.43 | $11.11 | $11.41 | $11.28 | 1,656,300 |
| 2022-04-11 | $11.35 | $11.47 | $11.01 | $11.15 | $11.03 | 2,319,600 |
| 2022-04-08 | $11.69 | $11.77 | $11.39 | $11.42 | $11.29 | 2,811,490 |
| 2022-04-07 | $12.08 | $12.09 | $11.61 | $11.63 | $11.50 | 3,434,700 |
| 2022-04-06 | $11.86 | $12.25 | $11.86 | $12.02 | $11.89 | 2,686,700 |
| 2022-04-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.79 | 0 |
| 2022-04-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.79 | 0 |
| 2022-04-01 | $12.16 | $12.27 | $11.89 | $11.92 | $11.79 | 4,318,580 |
| 2022-03-31 | $12.15 | $12.58 | $12.12 | $12.28 | $12.14 | 4,973,600 |
| 2022-03-30 | $12.28 | $12.30 | $11.99 | $12.21 | $12.07 | 3,975,400 |
| 2022-03-29 | $12.51 | $12.79 | $12.13 | $12.17 | $12.04 | 6,788,300 |
| 2022-03-28 | $12.33 | $12.41 | $12.09 | $12.23 | $12.09 | 3,989,200 |
| 2022-03-25 | $12.66 | $12.80 | $12.35 | $12.40 | $12.26 | 4,751,300 |
| 2022-03-24 | $12.75 | $12.85 | $12.48 | $12.65 | $12.51 | 3,974,000 |
| 2022-03-23 | $12.90 | $13.09 | $12.75 | $12.80 | $12.66 | 4,673,450 |
| 2022-03-22 | $13.40 | $13.41 | $12.96 | $13.02 | $12.88 | 5,234,300 |
| 2022-03-21 | $13.05 | $13.49 | $13.05 | $13.49 | $13.34 | 6,259,150 |
| 2022-03-18 | $12.86 | $13.17 | $12.72 | $13.05 | $12.91 | 4,731,700 |
| 2022-03-17 | $12.80 | $13.31 | $12.67 | $12.92 | $12.78 | 7,008,680 |
| 2022-03-16 | $13.00 | $13.10 | $12.09 | $12.79 | $12.65 | 7,544,300 |
| 2022-03-15 | $13.71 | $13.71 | $12.51 | $12.51 | $12.37 | 10,239,440 |
| 2022-03-14 | $14.73 | $14.77 | $13.72 | $13.88 | $13.73 | 10,878,600 |
| 2022-03-11 | $14.29 | $14.95 | $14.00 | $14.81 | $14.65 | 11,646,040 |
| 2022-03-10 | $14.50 | $15.07 | $14.23 | $14.61 | $14.45 | 10,335,500 |
| 2022-03-09 | $14.47 | $15.16 | $13.52 | $14.20 | $14.04 | 14,056,510 |
| 2022-03-08 | $16.03 | $16.15 | $14.51 | $14.80 | $14.64 | 19,114,440 |
| 2022-03-07 | $15.40 | $17.78 | $15.40 | $16.53 | $16.35 | 25,976,010 |
| 2022-03-04 | $15.50 | $16.58 | $15.30 | $16.20 | $16.02 | 21,552,210 |
| 2022-03-03 | $14.71 | $15.66 | $14.68 | $15.66 | $15.49 | 16,335,100 |
| 2022-03-02 | $14.30 | $15.10 | $14.21 | $14.71 | $14.55 | 10,197,760 |
| 2022-03-01 | $14.30 | $14.70 | $14.23 | $14.61 | $14.45 | 8,114,500 |
| 2022-02-28 | $15.32 | $15.32 | $14.20 | $14.43 | $14.27 | 13,858,660 |
| 2022-02-25 | $15.20 | $15.88 | $14.80 | $15.57 | $15.40 | 23,015,370 |
| 2022-02-24 | $15.10 | $18.19 | $15.10 | $16.11 | $15.93 | 31,082,640 |
| 2022-02-23 | $14.29 | $15.79 | $14.15 | $15.16 | $14.99 | 17,050,860 |
| 2022-02-22 | $14.56 | $14.74 | $14.10 | $14.29 | $14.13 | 7,833,600 |
| 2022-02-21 | $13.95 | $15.32 | $13.85 | $14.96 | $14.79 | 11,722,000 |
| 2022-02-18 | $13.70 | $14.10 | $13.53 | $14.08 | $13.92 | 4,602,800 |
| 2022-02-17 | $14.05 | $14.17 | $13.71 | $13.83 | $13.68 | 3,512,400 |
| 2022-02-16 | $13.78 | $14.06 | $13.61 | $14.05 | $13.89 | 4,706,800 |
| 2022-02-15 | $14.10 | $14.10 | $13.53 | $13.83 | $13.68 | 5,998,100 |
| 2022-02-14 | $13.21 | $14.26 | $13.15 | $13.90 | $13.75 | 6,972,600 |
| 2022-02-11 | $13.68 | $13.90 | $13.20 | $13.43 | $13.28 | 7,373,600 |
| 2022-02-10 | $13.83 | $14.52 | $13.52 | $13.63 | $13.48 | 8,567,210 |
| 2022-02-09 | $13.50 | $13.70 | $13.25 | $13.67 | $13.52 | 4,475,000 |
| 2022-02-08 | $12.82 | $13.70 | $12.70 | $13.41 | $13.26 | 5,181,700 |
| 2022-02-07 | $12.92 | $13.39 | $12.75 | $12.93 | $12.79 | 3,457,910 |
| 2022-02-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-02-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-02-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-02-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-01-28 | $12.12 | $12.99 | $12.12 | $12.72 | $12.58 | 3,467,110 |
| 2022-01-27 | $12.80 | $12.90 | $12.11 | $12.11 | $11.98 | 2,791,600 |
| 2022-01-26 | $13.05 | $13.30 | $12.63 | $12.79 | $12.65 | 2,709,700 |
| 2022-01-25 | $13.69 | $13.69 | $12.96 | $13.05 | $12.91 | 3,388,650 |
| 2022-01-24 | $13.98 | $14.10 | $13.52 | $13.60 | $13.45 | 2,523,900 |
| 2022-01-21 | $14.39 | $14.48 | $13.75 | $13.91 | $13.76 | 5,103,140 |
| 2022-01-20 | $14.78 | $15.22 | $14.32 | $14.39 | $14.23 | 7,396,720 |
| 2022-01-19 | $14.60 | $15.28 | $14.42 | $14.99 | $14.82 | 8,024,300 |
| 2022-01-18 | $14.80 | $15.38 | $14.62 | $14.73 | $14.57 | 11,529,580 |
| 2022-01-17 | $14.21 | $15.08 | $13.95 | $14.94 | $14.77 | 14,133,620 |
| 2022-01-14 | $13.87 | $14.40 | $13.80 | $14.32 | $14.16 | 7,149,470 |
| 2022-01-13 | $14.07 | $14.33 | $13.91 | $13.93 | $13.78 | 6,129,210 |
| 2022-01-12 | $14.10 | $14.39 | $13.84 | $14.18 | $14.02 | 8,723,260 |
| 2022-01-11 | $13.82 | $14.80 | $13.75 | $14.21 | $14.05 | 13,996,230 |
| 2022-01-10 | $13.27 | $13.75 | $13.21 | $13.60 | $13.45 | 3,009,680 |
| 2022-01-07 | $13.42 | $13.78 | $13.15 | $13.26 | $13.11 | 3,672,400 |
| 2022-01-06 | $13.39 | $13.68 | $13.32 | $13.54 | $13.39 | 2,575,700 |
| 2022-01-05 | $13.97 | $13.97 | $13.34 | $13.41 | $13.26 | 4,157,600 |
| 2022-01-04 | $13.60 | $13.93 | $13.56 | $13.64 | $13.49 | 4,535,960 |
| 2022-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.45 | 0 |
| 2021-12-31 | $13.90 | $13.96 | $13.56 | $13.60 | $13.45 | 5,968,420 |
| 2021-12-30 | $13.46 | $14.10 | $13.27 | $13.92 | $13.77 | 9,737,040 |
| 2021-12-29 | $13.15 | $13.65 | $13.08 | $13.47 | $13.32 | 6,894,140 |
| 2021-12-28 | $12.73 | $13.35 | $12.73 | $13.18 | $13.03 | 3,947,830 |
| 2021-12-27 | $12.55 | $12.98 | $12.51 | $12.89 | $12.75 | 2,483,200 |
| 2021-12-24 | $12.63 | $12.77 | $12.42 | $12.55 | $12.41 | 1,736,920 |
| 2021-12-23 | $13.01 | $13.01 | $12.62 | $12.63 | $12.49 | 2,092,800 |
| 2021-12-22 | $12.77 | $13.03 | $12.77 | $12.99 | $12.85 | 1,856,820 |
| 2021-12-21 | $12.65 | $12.88 | $12.65 | $12.84 | $12.70 | 1,259,760 |
| 2021-12-20 | $12.61 | $12.89 | $12.59 | $12.67 | $12.53 | 1,501,700 |
| 2021-12-17 | $12.96 | $12.96 | $12.63 | $12.67 | $12.53 | 1,817,100 |
| 2021-12-16 | $12.83 | $12.99 | $12.74 | $12.86 | $12.72 | 1,985,510 |
| 2021-12-15 | $13.09 | $13.15 | $12.82 | $12.83 | $12.69 | 2,438,600 |
| 2021-12-14 | $12.93 | $13.25 | $12.93 | $13.09 | $12.95 | 2,461,100 |
| 2021-12-13 | $13.09 | $13.09 | $12.86 | $12.87 | $12.73 | 1,588,800 |
| 2021-12-10 | $13.19 | $13.26 | $12.95 | $12.96 | $12.82 | 2,202,800 |
| 2021-12-09 | $13.04 | $13.25 | $13.04 | $13.19 | $13.04 | 2,355,210 |
| 2021-12-08 | $13.03 | $13.10 | $12.89 | $13.04 | $12.90 | 1,953,930 |
| 2021-12-07 | $13.00 | $13.07 | $12.83 | $13.03 | $12.89 | 2,033,220 |
| 2021-12-06 | $13.13 | $13.17 | $12.87 | $12.90 | $12.76 | 2,169,130 |
| 2021-12-03 | $13.13 | $13.13 | $13.13 | $13.13 | $12.98 | 3,923,500 |
| 2021-12-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.17 | 3,959,380 |
| 2021-12-01 | $13.71 | $13.80 | $13.40 | $13.42 | $13.27 | 4,003,100 |
| 2021-11-30 | $13.68 | $13.97 | $13.40 | $13.86 | $13.71 | 6,452,300 |
| 2021-11-29 | $13.37 | $14.38 | $13.15 | $13.90 | $13.75 | 8,132,380 |
| 2021-11-26 | $13.64 | $13.75 | $13.11 | $13.37 | $13.22 | 5,998,260 |
| 2021-11-25 | $13.13 | $14.57 | $13.09 | $13.84 | $13.69 | 11,071,660 |
| 2021-11-24 | $12.36 | $13.49 | $12.25 | $13.12 | $12.97 | 7,999,100 |
| 2021-11-23 | $12.27 | $12.41 | $12.24 | $12.37 | $12.23 | 2,065,900 |
| 2021-11-22 | $12.35 | $12.44 | $12.19 | $12.25 | $12.11 | 1,693,100 |
| 2021-11-19 | $12.25 | $12.30 | $12.13 | $12.24 | $12.10 | 1,187,300 |
| 2021-11-18 | $12.33 | $12.40 | $12.15 | $12.18 | $12.05 | 1,526,600 |
| 2021-11-17 | $12.15 | $12.42 | $12.10 | $12.33 | $12.19 | 2,021,000 |
| 2021-11-16 | $12.38 | $12.48 | $12.20 | $12.21 | $12.07 | 2,092,100 |
| 2021-11-15 | $12.23 | $12.43 | $12.18 | $12.33 | $12.19 | 2,216,610 |
| 2021-11-12 | $12.17 | $12.23 | $12.06 | $12.20 | $12.06 | 1,314,540 |
| 2021-11-11 | $12.37 | $12.37 | $12.14 | $12.17 | $12.04 | 1,826,900 |
| 2021-11-10 | $11.93 | $12.36 | $11.85 | $12.31 | $12.17 | 3,373,400 |
| 2021-11-09 | $11.78 | $12.04 | $11.74 | $11.95 | $11.82 | 1,647,120 |
| 2021-11-08 | $11.85 | $11.89 | $11.61 | $11.74 | $11.61 | 1,208,900 |
| 2021-11-05 | $11.91 | $11.91 | $11.91 | $11.91 | $11.78 | 1,539,920 |
| 2021-11-04 | $12.03 | $12.12 | $11.83 | $11.91 | $11.78 | 1,706,720 |
| 2021-11-03 | $11.65 | $12.08 | $11.57 | $11.92 | $11.79 | 2,570,020 |
| 2021-11-02 | $11.82 | $12.00 | $11.52 | $11.53 | $11.40 | 1,962,520 |
| 2021-11-01 | $11.74 | $11.84 | $11.60 | $11.82 | $11.69 | 1,392,400 |
| 2021-10-29 | $11.60 | $11.78 | $11.53 | $11.70 | $11.57 | 1,294,600 |
| 2021-10-28 | $11.82 | $11.86 | $11.45 | $11.54 | $11.41 | 2,060,800 |
| 2021-10-27 | $12.25 | $12.43 | $11.60 | $11.76 | $11.63 | 4,165,060 |
| 2021-10-26 | $12.22 | $12.80 | $12.22 | $12.41 | $12.27 | 5,245,560 |
| 2021-10-25 | $13.16 | $13.59 | $13.16 | $13.50 | $13.35 | 1,413,600 |
| 2021-10-22 | $13.44 | $13.52 | $13.19 | $13.22 | $13.07 | 2,194,280 |
| 2021-10-21 | $13.89 | $13.98 | $13.44 | $13.47 | $13.32 | 2,806,080 |
| 2021-10-20 | $14.37 | $14.39 | $13.90 | $13.90 | $13.75 | 2,945,110 |
| 2021-10-19 | $14.28 | $14.39 | $14.21 | $14.38 | $14.22 | 1,077,600 |
| 2021-10-18 | $14.41 | $14.42 | $14.20 | $14.21 | $14.05 | 1,608,000 |
| 2021-10-15 | $14.55 | $14.57 | $14.41 | $14.42 | $14.26 | 1,035,800 |
| 2021-10-14 | $14.66 | $14.66 | $14.45 | $14.51 | $14.35 | 1,550,700 |
| 2021-10-13 | $14.62 | $14.79 | $14.54 | $14.70 | $14.54 | 1,488,200 |
| 2021-10-12 | $14.63 | $14.83 | $14.53 | $14.61 | $14.45 | 1,873,120 |
| 2021-10-11 | $14.57 | $14.74 | $14.50 | $14.63 | $14.47 | 1,401,200 |
| 2021-10-08 | $14.58 | $14.66 | $14.35 | $14.55 | $14.39 | 1,263,300 |
| 2021-10-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.25 | 0 |
| 2021-10-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.25 | 0 |
| 2021-09-30 | $14.37 | $14.53 | $14.32 | $14.41 | $14.25 | 1,342,700 |
| 2021-09-29 | $14.70 | $14.78 | $14.30 | $14.30 | $14.14 | 3,259,410 |
| 2021-09-28 | $15.05 | $15.12 | $14.77 | $14.84 | $14.68 | 3,082,400 |
| 2021-09-27 | $15.08 | $15.47 | $14.95 | $15.22 | $15.05 | 5,460,500 |
| 2021-09-24 | $14.91 | $15.24 | $14.82 | $15.07 | $14.90 | 3,179,390 |
| 2021-09-23 | $14.88 | $15.07 | $14.85 | $14.94 | $14.77 | 1,905,200 |
| 2021-09-22 | $14.80 | $14.98 | $14.72 | $14.88 | $14.72 | 1,896,580 |
| 2021-09-21 | $15.05 | $15.05 | $15.05 | $15.05 | $14.88 | 0 |
| 2021-09-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.88 | 0 |
| 2021-09-17 | $14.85 | $15.15 | $14.72 | $15.05 | $14.88 | 3,467,500 |
| 2021-09-16 | $14.74 | $15.28 | $14.72 | $15.01 | $14.84 | 4,231,100 |
| 2021-09-15 | $14.95 | $14.95 | $14.75 | $14.80 | $14.64 | 1,841,380 |
| 2021-09-14 | $15.11 | $15.15 | $14.88 | $14.94 | $14.77 | 2,732,620 |
| 2021-09-13 | $15.06 | $15.18 | $15.03 | $15.07 | $14.90 | 1,928,550 |
| 2021-09-10 | $15.08 | $15.13 | $14.88 | $15.00 | $14.83 | 2,706,100 |
| 2021-09-09 | $15.20 | $15.26 | $15.00 | $15.11 | $14.94 | 2,458,660 |
| 2021-09-08 | $15.26 | $15.38 | $15.07 | $15.25 | $15.08 | 3,621,200 |
| 2021-09-07 | $15.33 | $15.33 | $15.16 | $15.22 | $15.05 | 2,552,520 |
| 2021-09-06 | $15.05 | $15.33 | $15.00 | $15.30 | $15.13 | 3,510,060 |
| 2021-09-03 | $14.95 | $15.06 | $14.87 | $15.06 | $14.89 | 2,266,900 |
| 2021-09-02 | $15.09 | $15.19 | $14.84 | $14.95 | $14.78 | 3,349,940 |
| 2021-09-01 | $15.13 | $15.23 | $14.75 | $15.09 | $14.92 | 4,480,500 |
| 2021-08-31 | $15.10 | $15.34 | $15.02 | $15.19 | $15.02 | 2,946,110 |
| 2021-08-30 | $15.39 | $15.42 | $14.95 | $15.20 | $15.03 | 5,150,940 |
| 2021-08-27 | $15.72 | $15.99 | $15.30 | $15.40 | $15.23 | 7,619,600 |
| 2021-08-26 | $15.61 | $16.49 | $15.55 | $16.08 | $15.90 | 10,623,570 |
| 2021-08-25 | $15.38 | $15.66 | $15.30 | $15.49 | $15.32 | 4,769,520 |
| 2021-08-24 | $15.48 | $15.60 | $15.08 | $15.48 | $15.31 | 6,654,280 |
| 2021-08-23 | $15.40 | $15.66 | $15.35 | $15.54 | $15.37 | 7,609,620 |
| 2021-08-20 | $16.60 | $16.65 | $15.50 | $15.53 | $15.36 | 13,336,800 |
| 2021-08-19 | $17.47 | $18.69 | $17.03 | $17.09 | $16.90 | 16,105,740 |
| 2021-08-18 | $17.00 | $18.37 | $16.70 | $17.75 | $17.55 | 18,886,800 |
| 2021-08-17 | $16.43 | $17.35 | $16.16 | $17.00 | $16.81 | 14,171,900 |
| 2021-08-16 | $16.40 | $16.97 | $16.27 | $16.54 | $16.36 | 8,712,140 |
| 2021-08-13 | $16.29 | $16.62 | $16.06 | $16.51 | $16.33 | 8,958,800 |
| 2021-08-12 | $15.85 | $16.36 | $15.81 | $16.29 | $16.11 | 7,082,360 |
| 2021-08-11 | $16.04 | $16.12 | $15.71 | $15.82 | $15.64 | 5,730,600 |
| 2021-08-10 | $16.41 | $16.41 | $15.95 | $16.19 | $16.01 | 5,851,290 |
| 2021-08-09 | $16.16 | $16.45 | $15.94 | $16.41 | $16.23 | 5,611,520 |
| 2021-08-06 | $16.02 | $16.32 | $15.88 | $16.22 | $16.04 | 5,726,590 |
| 2021-08-05 | $16.56 | $16.94 | $16.11 | $16.22 | $16.04 | 8,222,960 |
| 2021-08-04 | $16.83 | $16.87 | $16.24 | $16.61 | $16.43 | 10,556,110 |
| 2021-08-03 | $16.25 | $17.38 | $15.95 | $17.08 | $16.89 | 17,472,760 |
| 2021-08-02 | $15.99 | $16.45 | $15.88 | $16.30 | $16.12 | 11,110,870 |
| 2021-07-30 | $16.31 | $16.47 | $15.48 | $16.15 | $15.97 | 16,545,700 |
| 2021-07-29 | $16.60 | $16.78 | $15.98 | $16.58 | $16.40 | 18,345,470 |
| 2021-07-28 | $14.35 | $16.64 | $14.34 | $16.48 | $16.30 | 20,863,790 |
| 2021-07-27 | $14.87 | $14.98 | $14.20 | $14.26 | $14.10 | 4,549,200 |
| 2021-07-26 | $15.34 | $15.34 | $14.60 | $14.83 | $14.67 | 4,108,600 |
| 2021-07-23 | $15.21 | $15.34 | $15.11 | $15.22 | $15.05 | 3,740,470 |
| 2021-07-22 | $15.52 | $15.79 | $15.35 | $15.42 | $15.25 | 7,729,550 |
| 2021-07-21 | $16.66 | $16.98 | $15.85 | $16.09 | $15.91 | 13,527,320 |
| 2021-07-20 | $15.41 | $15.96 | $15.33 | $15.80 | $15.63 | 6,446,060 |
| 2021-07-19 | $15.24 | $15.68 | $15.09 | $15.43 | $15.26 | 3,191,520 |
| 2021-07-16 | $15.02 | $15.30 | $14.98 | $15.17 | $15.00 | 2,386,040 |
| 2021-07-15 | $15.37 | $15.37 | $14.96 | $15.07 | $14.90 | 2,990,340 |
| 2021-07-14 | $15.28 | $15.55 | $15.18 | $15.34 | $15.17 | 3,530,890 |
| 2021-07-13 | $15.21 | $15.32 | $15.12 | $15.28 | $15.11 | 2,139,940 |
| 2021-07-12 | $15.16 | $15.35 | $15.16 | $15.27 | $15.10 | 2,335,850 |
| 2021-07-09 | $15.13 | $15.30 | $14.89 | $15.23 | $15.06 | 2,995,950 |
| 2021-07-08 | $15.40 | $15.47 | $15.10 | $15.13 | $14.96 | 2,605,400 |
| 2021-07-07 | $15.20 | $15.48 | $15.13 | $15.38 | $15.21 | 2,410,800 |
| 2021-07-06 | $15.22 | $15.30 | $15.05 | $15.21 | $15.04 | 2,250,700 |
| 2021-07-05 | $15.13 | $15.33 | $15.01 | $15.26 | $15.09 | 1,776,920 |
| 2021-07-02 | $15.35 | $15.52 | $15.11 | $15.13 | $14.96 | 3,061,000 |
| 2021-07-01 | $15.96 | $16.00 | $15.38 | $15.38 | $15.21 | 3,951,800 |
| 2021-06-30 | $16.22 | $16.22 | $15.91 | $16.01 | $15.83 | 3,043,590 |
| 2021-06-29 | $15.95 | $16.32 | $15.90 | $16.01 | $15.83 | 4,121,600 |
| 2021-06-28 | $15.94 | $16.20 | $15.77 | $16.05 | $15.87 | 3,910,390 |
| 2021-06-25 | $15.63 | $16.45 | $15.31 | $16.13 | $15.95 | 5,811,580 |
| 2021-06-24 | $15.73 | $15.85 | $15.64 | $15.71 | $15.54 | 2,234,560 |
| 2021-06-23 | $15.73 | $15.80 | $15.54 | $15.69 | $15.52 | 2,510,900 |
| 2021-06-22 | $15.88 | $15.88 | $15.61 | $15.82 | $15.64 | 2,780,240 |
| 2021-06-21 | $15.50 | $15.86 | $15.47 | $15.86 | $15.68 | 3,515,500 |
| 2021-06-18 | $15.31 | $15.57 | $15.27 | $15.50 | $15.33 | 2,713,900 |
| 2021-06-17 | $15.30 | $15.52 | $15.25 | $15.44 | $15.27 | 2,324,900 |
| 2021-06-16 | $15.80 | $15.80 | $15.26 | $15.26 | $15.09 | 4,189,920 |
| 2021-06-15 | $16.05 | $16.24 | $15.80 | $15.81 | $15.63 | 3,200,700 |
| 2021-06-14 | $16.13 | $16.13 | $16.13 | $16.13 | $15.95 | 0 |
| 2021-06-11 | $15.98 | $16.20 | $15.70 | $16.13 | $15.95 | 5,274,360 |
| 2021-06-10 | $16.18 | $16.26 | $15.85 | $15.85 | $15.67 | 5,776,400 |
| 2021-06-09 | $16.30 | $16.55 | $16.08 | $16.18 | $16.00 | 5,275,070 |
| 2021-06-08 | $16.24 | $16.61 | $16.06 | $16.44 | $16.26 | 6,702,460 |
| 2021-06-07 | $16.36 | $16.40 | $16.00 | $16.24 | $16.06 | 6,604,510 |
| 2021-06-04 | $16.40 | $16.77 | $16.29 | $16.46 | $16.28 | 7,776,770 |
| 2021-06-03 | $17.32 | $17.39 | $16.37 | $16.37 | $16.19 | 12,329,450 |
| 2021-06-02 | $17.52 | $18.15 | $17.18 | $17.19 | $17.00 | 17,336,150 |
| 2021-06-01 | $17.39 | $19.63 | $17.39 | $18.40 | $18.20 | 30,284,840 |
| 2021-05-31 | $15.40 | $16.85 | $15.09 | $16.36 | $16.18 | 11,683,530 |
| 2021-05-28 | $15.89 | $15.89 | $15.33 | $15.33 | $15.16 | 5,507,620 |
| 2021-05-27 | $15.23 | $16.10 | $15.16 | $15.80 | $15.63 | 6,596,840 |
| 2021-05-26 | $15.43 | $15.54 | $15.18 | $15.26 | $15.09 | 3,110,230 |
| 2021-05-25 | $15.13 | $15.64 | $15.08 | $15.43 | $15.26 | 5,520,070 |
| 2021-05-24 | $15.07 | $15.18 | $14.89 | $15.13 | $14.96 | 2,668,310 |
| 2021-05-21 | $15.10 | $15.22 | $14.85 | $15.00 | $14.83 | 2,671,060 |
| 2021-05-20 | $15.11 | $15.45 | $15.11 | $15.20 | $15.03 | 3,532,800 |
| 2021-05-19 | $14.89 | $15.07 | $14.83 | $14.94 | $14.77 | 2,430,300 |
| 2021-05-18 | $15.15 | $15.15 | $14.71 | $14.87 | $14.71 | 4,192,900 |
| 2021-05-17 | $15.28 | $15.34 | $15.06 | $15.09 | $14.92 | 3,719,780 |
| 2021-05-14 | $15.28 | $15.35 | $15.09 | $15.30 | $15.13 | 3,874,700 |
| 2021-05-13 | $15.11 | $15.49 | $15.02 | $15.25 | $15.08 | 4,689,270 |
| 2021-05-12 | $14.92 | $15.24 | $14.88 | $15.19 | $15.02 | 5,876,130 |
| 2021-05-11 | $16.95 | $16.97 | $14.77 | $15.29 | $15.12 | 13,736,280 |
| 2021-05-10 | $16.85 | $17.16 | $16.58 | $17.15 | $16.96 | 8,864,320 |
| 2021-05-07 | $16.93 | $17.17 | $16.35 | $16.49 | $16.31 | 7,522,780 |
| 2021-05-06 | $17.12 | $17.65 | $16.75 | $17.01 | $16.82 | 8,834,600 |
| 2021-05-05 | $17.37 | $17.37 | $17.37 | $17.37 | $17.18 | 0 |
| 2021-05-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.18 | 0 |
| 2021-04-30 | $16.53 | $17.45 | $16.53 | $17.37 | $17.18 | 10,537,750 |
| 2021-04-29 | $17.19 | $18.10 | $16.89 | $16.98 | $16.79 | 17,910,520 |
| 2021-04-28 | $16.68 | $17.66 | $16.58 | $17.37 | $17.18 | 15,050,900 |
| 2021-04-27 | $16.12 | $16.95 | $15.55 | $16.86 | $16.67 | 13,158,580 |
| 2021-04-26 | $16.53 | $16.87 | $16.21 | $16.26 | $16.08 | 6,333,700 |
| 2021-04-23 | $16.49 | $16.94 | $16.16 | $16.44 | $16.26 | 6,054,720 |
| 2021-04-22 | $16.13 | $17.10 | $15.94 | $16.57 | $16.39 | 7,134,240 |
| 2021-04-21 | $16.17 | $16.69 | $16.14 | $16.36 | $16.18 | 6,071,570 |
| 2021-04-20 | $16.70 | $16.80 | $16.25 | $16.28 | $16.10 | 8,827,030 |
| 2021-04-19 | $16.38 | $17.19 | $16.38 | $17.06 | $16.87 | 10,964,000 |
| 2021-04-16 | $16.01 | $17.55 | $16.01 | $16.92 | $16.73 | 14,125,640 |
| 2021-04-15 | $16.85 | $17.15 | $15.92 | $16.02 | $15.84 | 10,661,730 |
| 2021-04-14 | $15.21 | $15.54 | $15.10 | $15.52 | $15.35 | 2,207,030 |
| 2021-04-13 | $15.18 | $15.46 | $15.03 | $15.26 | $15.09 | 3,355,230 |
| 2021-04-12 | $16.50 | $16.60 | $15.00 | $15.35 | $15.18 | 8,315,580 |
| 2021-04-09 | $16.56 | $17.29 | $16.22 | $16.71 | $16.52 | 8,197,110 |
| 2021-04-08 | $16.51 | $17.13 | $16.20 | $16.56 | $16.38 | 7,129,190 |
| 2021-04-07 | $16.14 | $16.76 | $16.01 | $16.61 | $16.43 | 6,885,340 |
| 2021-04-06 | $15.82 | $16.18 | $15.78 | $16.14 | $15.96 | 3,289,350 |
| 2021-04-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.65 | 0 |
| 2021-04-02 | $15.84 | $16.08 | $15.70 | $15.83 | $15.65 | 3,047,200 |
| 2021-04-01 | $16.07 | $16.43 | $15.77 | $15.84 | $15.66 | 4,341,310 |
| 2021-03-31 | $16.36 | $16.46 | $15.68 | $16.30 | $16.12 | 6,065,930 |
| 2021-03-30 | $16.61 | $16.96 | $16.30 | $16.39 | $16.21 | 6,082,370 |
| 2021-03-29 | $16.50 | $17.18 | $16.50 | $16.78 | $16.59 | 7,056,160 |
| 2021-03-26 | $16.45 | $16.82 | $16.16 | $16.60 | $16.42 | 5,881,310 |
| 2021-03-25 | $15.90 | $16.35 | $15.66 | $16.10 | $15.92 | 5,184,960 |
| 2021-03-24 | $15.90 | $16.22 | $15.61 | $15.90 | $15.72 | 4,951,700 |
| 2021-03-23 | $15.21 | $15.92 | $15.12 | $15.92 | $15.74 | 6,268,560 |
| 2021-03-22 | $15.00 | $15.21 | $14.98 | $15.17 | $15.00 | 2,119,550 |
| 2021-03-19 | $15.17 | $15.38 | $15.03 | $15.10 | $14.93 | 2,734,200 |
| 2021-03-18 | $15.25 | $15.49 | $15.15 | $15.36 | $15.19 | 2,977,840 |
| 2021-03-17 | $15.13 | $15.29 | $14.88 | $15.24 | $15.07 | 2,564,940 |
| 2021-03-16 | $15.01 | $15.09 | $14.88 | $14.95 | $14.78 | 2,941,070 |
| 2021-03-15 | $15.34 | $15.88 | $15.01 | $15.10 | $14.78 | 4,263,630 |
| 2021-03-12 | $15.60 | $15.64 | $15.22 | $15.34 | $15.02 | 3,429,800 |
| 2021-03-11 | $15.34 | $15.95 | $15.15 | $15.76 | $15.43 | 4,336,060 |
| 2021-03-10 | $15.41 | $15.58 | $15.11 | $15.26 | $14.94 | 3,702,710 |
| 2021-03-09 | $15.98 | $16.18 | $15.13 | $15.26 | $14.94 | 5,559,710 |
| 2021-03-08 | $17.01 | $17.15 | $15.91 | $15.97 | $15.64 | 8,489,470 |
| 2021-03-05 | $16.95 | $17.45 | $16.59 | $17.01 | $16.65 | 6,963,550 |
| 2021-03-04 | $18.03 | $18.30 | $17.20 | $17.22 | $16.86 | 8,412,670 |
| 2021-03-03 | $18.38 | $18.53 | $17.87 | $18.26 | $17.88 | 7,012,290 |
| 2021-03-02 | $17.80 | $18.47 | $17.68 | $18.36 | $17.98 | 9,016,090 |
| 2021-03-01 | $17.61 | $18.42 | $17.33 | $18.02 | $17.64 | 10,373,480 |
| 2021-02-26 | $16.77 | $18.29 | $16.60 | $17.61 | $17.24 | 10,393,250 |
| 2021-02-25 | $16.68 | $17.21 | $16.01 | $17.21 | $16.85 | 8,002,600 |
| 2021-02-24 | $16.54 | $17.08 | $16.40 | $16.69 | $16.34 | 5,723,580 |
| 2021-02-23 | $16.88 | $17.33 | $16.41 | $16.54 | $16.19 | 7,115,670 |
| 2021-02-22 | $16.32 | $17.80 | $16.32 | $17.16 | $16.80 | 12,267,600 |
| 2021-02-19 | $16.50 | $16.98 | $16.18 | $16.71 | $16.36 | 10,873,410 |
| 2021-02-18 | $15.30 | $15.81 | $15.26 | $15.54 | $15.22 | 5,413,080 |
| 2021-02-17 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 0 |
| 2021-02-16 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 0 |
| 2021-02-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 0 |
| 2021-02-12 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 0 |
| 2021-02-11 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 0 |
| 2021-02-10 | $14.95 | $15.65 | $14.72 | $15.15 | $14.83 | 5,241,440 |
| 2021-02-09 | $15.01 | $15.80 | $14.95 | $15.07 | $14.76 | 6,493,520 |
| 2021-02-08 | $15.50 | $15.80 | $14.61 | $14.83 | $14.52 | 6,457,910 |
| 2021-02-05 | $15.91 | $16.49 | $15.62 | $15.80 | $15.47 | 4,763,310 |
| 2021-02-04 | $16.30 | $16.31 | $15.55 | $15.73 | $15.40 | 4,748,480 |
| 2021-02-03 | $16.98 | $17.07 | $16.18 | $16.42 | $16.08 | 6,266,200 |
| 2021-02-02 | $15.93 | $17.44 | $15.75 | $16.86 | $16.51 | 9,066,020 |
| 2021-02-01 | $15.50 | $16.15 | $15.37 | $15.95 | $15.62 | 4,016,310 |
| 2021-01-29 | $15.97 | $16.20 | $15.25 | $15.42 | $15.10 | 4,315,800 |
| 2021-01-28 | $16.62 | $16.62 | $15.53 | $15.70 | $15.37 | 6,743,010 |
| 2021-01-27 | $16.60 | $16.86 | $16.30 | $16.75 | $16.40 | 6,859,350 |
| 2021-01-26 | $17.15 | $17.17 | $16.21 | $16.33 | $15.99 | 8,882,870 |
| 2021-01-25 | $17.70 | $17.88 | $17.00 | $17.44 | $17.08 | 13,243,360 |
| 2021-01-22 | $15.75 | $18.50 | $15.66 | $18.42 | $18.04 | 19,048,170 |
| 2021-01-21 | $15.43 | $16.66 | $15.40 | $15.94 | $15.61 | 8,035,110 |
| 2021-01-20 | $15.23 | $15.48 | $15.11 | $15.44 | $15.12 | 4,300,020 |
| 2021-01-19 | $15.40 | $15.40 | $15.07 | $15.13 | $14.81 | 3,474,300 |
| 2021-01-18 | $15.32 | $15.63 | $15.11 | $15.30 | $14.98 | 4,062,200 |
| 2021-01-15 | $15.50 | $15.79 | $15.22 | $15.33 | $15.01 | 5,032,200 |
| 2021-01-14 | $15.51 | $16.50 | $15.43 | $15.82 | $15.49 | 8,136,420 |
| 2021-01-13 | $15.89 | $15.95 | $14.98 | $15.20 | $14.88 | 3,876,300 |
| 2021-01-12 | $15.22 | $16.10 | $15.21 | $15.82 | $15.49 | 3,859,750 |
| 2021-01-11 | $16.16 | $16.19 | $15.10 | $15.36 | $15.04 | 5,203,470 |
| 2021-01-08 | $16.51 | $16.70 | $16.08 | $16.16 | $15.82 | 3,607,540 |
| 2021-01-07 | $17.23 | $17.23 | $16.36 | $16.57 | $16.22 | 4,131,410 |
| 2021-01-06 | $17.33 | $17.42 | $16.80 | $17.18 | $16.82 | 3,696,920 |
| 2021-01-05 | $17.15 | $17.49 | $17.00 | $17.20 | $16.84 | 3,461,150 |
| 2021-01-04 | $16.65 | $17.46 | $16.50 | $17.25 | $16.89 | 5,113,540 |
| 2021-01-01 | $16.43 | $16.43 | $16.43 | $16.43 | $16.09 | 0 |
| 2020-12-31 | $16.19 | $16.78 | $16.17 | $16.43 | $16.09 | 2,732,670 |
| 2020-12-30 | $16.08 | $16.34 | $15.92 | $16.16 | $15.82 | 2,250,700 |
| 2020-12-29 | $16.42 | $16.48 | $16.00 | $16.13 | $15.79 | 2,746,000 |
| 2020-12-28 | $16.60 | $16.85 | $16.16 | $16.25 | $15.91 | 3,949,780 |
| 2020-12-25 | $16.62 | $17.10 | $16.25 | $16.57 | $16.22 | 3,301,400 |
| 2020-12-24 | $17.40 | $17.49 | $16.37 | $16.44 | $16.10 | 5,786,700 |
| 2020-12-23 | $18.20 | $18.22 | $17.22 | $17.41 | $17.05 | 6,552,800 |
| 2020-12-22 | $18.39 | $19.09 | $18.11 | $18.14 | $17.76 | 5,876,030 |
| 2020-12-21 | $18.44 | $18.65 | $18.16 | $18.28 | $17.90 | 3,443,090 |
| 2020-12-18 | $18.95 | $19.13 | $18.45 | $18.48 | $18.09 | 3,073,560 |
| 2020-12-17 | $18.50 | $19.38 | $18.42 | $19.08 | $18.68 | 5,415,000 |
| 2020-12-16 | $18.66 | $19.03 | $18.17 | $18.42 | $18.04 | 3,125,100 |
| 2020-12-15 | $18.58 | $19.13 | $18.36 | $18.80 | $18.41 | 2,480,430 |
| 2020-12-14 | $18.30 | $18.76 | $17.88 | $18.62 | $18.23 | 2,654,300 |
| 2020-12-11 | $18.66 | $18.94 | $18.11 | $18.27 | $17.89 | 3,921,710 |
| 2020-12-10 | $18.99 | $19.10 | $18.65 | $18.65 | $18.26 | 3,034,100 |
| 2020-12-09 | $20.00 | $20.00 | $18.80 | $18.96 | $18.56 | 4,151,500 |
| 2020-12-08 | $19.48 | $19.80 | $19.35 | $19.70 | $19.29 | 3,764,300 |
| 2020-12-07 | $19.32 | $19.70 | $19.27 | $19.42 | $19.01 | 3,704,620 |
| 2020-12-04 | $19.40 | $19.92 | $19.32 | $19.51 | $19.10 | 6,054,470 |
| 2020-12-03 | $19.09 | $19.94 | $18.88 | $19.67 | $19.26 | 9,488,070 |
| 2020-12-02 | $19.17 | $19.17 | $18.73 | $18.86 | $18.47 | 3,432,770 |
| 2020-12-01 | $18.76 | $19.15 | $18.73 | $18.98 | $18.58 | 4,381,900 |
| 2020-11-30 | $18.50 | $19.38 | $18.02 | $18.98 | $18.58 | 6,646,490 |
| 2020-11-27 | $18.65 | $18.93 | $18.41 | $18.47 | $18.08 | 2,293,600 |
| 2020-11-26 | $18.73 | $19.06 | $18.23 | $18.76 | $18.37 | 4,833,320 |
| 2020-11-25 | $18.91 | $19.16 | $18.26 | $18.66 | $18.27 | 7,874,090 |
| 2020-11-24 | $20.40 | $20.47 | $19.50 | $19.62 | $19.21 | 7,688,450 |
| 2020-11-23 | $19.84 | $20.74 | $19.45 | $20.70 | $20.27 | 6,833,530 |
| 2020-11-20 | $19.70 | $19.95 | $19.61 | $19.84 | $19.43 | 2,810,600 |
| 2020-11-19 | $19.66 | $20.08 | $19.21 | $19.77 | $19.36 | 3,946,120 |
| 2020-11-18 | $19.79 | $20.08 | $19.41 | $19.52 | $19.11 | 3,816,110 |
| 2020-11-17 | $21.03 | $21.22 | $19.41 | $19.65 | $19.24 | 8,205,840 |
| 2020-11-16 | $21.50 | $21.50 | $20.91 | $20.97 | $20.53 | 3,684,930 |
| 2020-11-13 | $21.18 | $21.58 | $21.06 | $21.32 | $20.87 | 3,226,330 |
| 2020-11-12 | $21.46 | $21.63 | $21.01 | $21.41 | $20.96 | 3,562,940 |
| 2020-11-11 | $22.49 | $22.51 | $21.22 | $21.22 | $20.78 | 5,854,060 |
| 2020-11-10 | $22.51 | $22.88 | $21.80 | $22.02 | $21.56 | 6,789,190 |
| 2020-11-09 | $21.70 | $23.00 | $21.54 | $22.52 | $22.05 | 11,195,250 |
| 2020-11-06 | $23.70 | $23.78 | $21.39 | $21.80 | $21.34 | 13,717,910 |
| 2020-11-05 | $24.35 | $24.74 | $23.12 | $23.71 | $23.21 | 12,693,060 |
| 2020-11-04 | $25.07 | $25.39 | $24.02 | $24.63 | $24.12 | 9,289,030 |
| 2020-11-03 | $24.80 | $25.20 | $24.01 | $24.84 | $24.32 | 12,606,090 |
| 2020-11-02 | $25.01 | $25.58 | $24.00 | $24.81 | $24.29 | 14,577,710 |
| 2020-10-30 | $24.90 | $26.99 | $24.30 | $24.69 | $24.17 | 20,962,520 |
| 2020-10-29 | $23.69 | $27.67 | $23.69 | $25.97 | $25.43 | 27,264,530 |
| 2020-10-28 | $25.17 | $25.75 | $23.00 | $24.09 | $23.59 | 25,465,640 |
| 2020-10-27 | $20.46 | $24.78 | $20.46 | $24.78 | $24.26 | 23,276,640 |
| 2020-10-26 | $20.40 | $21.43 | $20.18 | $20.65 | $20.22 | 7,113,970 |
| 2020-10-23 | $20.84 | $21.65 | $19.92 | $20.10 | $19.68 | 8,790,650 |
| 2020-10-22 | $20.60 | $22.20 | $20.15 | $21.32 | $20.87 | 11,086,110 |
| 2020-10-21 | $20.90 | $21.29 | $20.23 | $20.45 | $20.02 | 4,500,990 |
| 2020-10-20 | $21.05 | $21.28 | $20.52 | $20.97 | $20.53 | 5,094,890 |
| 2020-10-19 | $20.99 | $21.41 | $20.63 | $21.39 | $20.94 | 6,830,050 |
| 2020-10-16 | $20.70 | $21.27 | $20.43 | $20.86 | $20.42 | 4,549,500 |
| 2020-10-15 | $21.25 | $21.38 | $20.61 | $20.67 | $20.24 | 5,005,020 |
| 2020-10-14 | $21.45 | $22.22 | $20.71 | $20.96 | $20.52 | 9,464,750 |
| 2020-10-13 | $20.02 | $21.85 | $19.85 | $21.45 | $21.00 | 11,868,420 |
| 2020-10-12 | $19.69 | $20.14 | $19.63 | $20.02 | $19.60 | 5,720,430 |
| 2020-10-09 | $19.38 | $19.88 | $19.10 | $19.69 | $19.28 | 7,120,950 |
| 2020-10-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-10-07 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-10-06 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-10-05 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-10-02 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-10-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.10 | 0 |
| 2020-09-30 | $18.20 | $18.87 | $18.20 | $18.49 | $18.10 | 2,903,240 |
| 2020-09-29 | $18.49 | $18.55 | $18.02 | $18.30 | $17.92 | 2,521,610 |
| 2020-09-28 | $19.31 | $19.31 | $18.10 | $18.26 | $17.88 | 3,471,960 |
| 2020-09-25 | $19.04 | $19.43 | $18.85 | $18.98 | $18.58 | 2,786,260 |
| 2020-09-24 | $19.28 | $19.47 | $18.98 | $18.98 | $18.58 | 3,854,360 |
| 2020-09-23 | $19.89 | $19.90 | $19.05 | $19.54 | $19.13 | 4,876,860 |
| 2020-09-22 | $18.61 | $20.20 | $18.61 | $19.50 | $19.09 | 6,791,920 |
| 2020-09-21 | $19.47 | $19.98 | $19.03 | $19.20 | $18.80 | 5,152,810 |
| 2020-09-18 | $18.10 | $20.29 | $18.02 | $19.47 | $19.06 | 9,847,410 |
| 2020-09-17 | $17.89 | $18.96 | $17.45 | $18.28 | $17.90 | 4,291,140 |
| 2020-09-16 | $18.18 | $18.28 | $17.36 | $17.66 | $17.29 | 2,385,570 |
| 2020-09-15 | $17.94 | $18.01 | $17.37 | $17.90 | $17.53 | 2,203,300 |
| 2020-09-14 | $17.63 | $18.28 | $17.44 | $17.94 | $17.57 | 3,462,550 |
| 2020-09-11 | $16.84 | $17.49 | $16.84 | $17.36 | $17.00 | 3,182,950 |
| 2020-09-10 | $18.19 | $18.61 | $17.11 | $17.14 | $16.78 | 5,175,340 |
| 2020-09-09 | $18.93 | $19.20 | $18.09 | $18.09 | $17.71 | 4,424,420 |
| 2020-09-08 | $18.90 | $19.50 | $18.50 | $19.28 | $18.88 | 5,047,770 |
| 2020-09-07 | $20.41 | $20.41 | $18.91 | $19.01 | $18.61 | 8,492,320 |
| 2020-09-04 | $19.68 | $20.93 | $19.31 | $20.53 | $20.10 | 8,922,430 |
| 2020-09-03 | $20.51 | $21.25 | $19.84 | $20.16 | $19.74 | 8,932,970 |
| 2020-09-02 | $20.85 | $20.85 | $19.78 | $20.37 | $19.94 | 8,243,120 |
| 2020-09-01 | $21.36 | $21.58 | $19.91 | $20.44 | $20.01 | 8,162,980 |
| 2020-08-31 | $21.70 | $21.80 | $20.70 | $21.09 | $20.65 | 14,103,040 |
| 2020-08-28 | $18.48 | $21.33 | $18.04 | $20.50 | $20.07 | 16,301,940 |
| 2020-08-27 | $17.71 | $18.89 | $17.71 | $18.15 | $17.77 | 5,387,110 |
| 2020-08-26 | $19.38 | $19.97 | $18.42 | $18.68 | $18.29 | 8,066,240 |
| 2020-08-25 | $19.51 | $20.36 | $19.15 | $19.24 | $18.84 | 14,329,860 |
| 2020-08-24 | $18.13 | $19.07 | $17.66 | $18.70 | $18.31 | 4,713,860 |
| 2020-08-21 | $17.94 | $18.35 | $17.85 | $18.19 | $17.81 | 2,998,500 |
| 2020-08-20 | $18.22 | $18.57 | $17.53 | $17.86 | $17.49 | 3,861,900 |
| 2020-08-19 | $18.82 | $18.82 | $18.11 | $18.11 | $17.73 | 3,644,100 |
| 2020-08-18 | $18.89 | $19.42 | $18.34 | $18.62 | $18.23 | 5,810,790 |
| 2020-08-17 | $18.50 | $19.00 | $18.01 | $18.62 | $18.23 | 6,051,010 |
| 2020-08-14 | $18.81 | $18.99 | $17.92 | $18.36 | $17.98 | 7,464,200 |
| 2020-08-13 | $19.01 | $19.17 | $18.40 | $18.90 | $18.51 | 3,017,180 |
| 2020-08-12 | $19.27 | $19.57 | $18.20 | $18.84 | $18.45 | 5,483,040 |
| 2020-08-11 | $19.75 | $20.08 | $19.30 | $19.40 | $18.99 | 3,725,190 |
| 2020-08-10 | $19.80 | $20.11 | $19.10 | $19.75 | $19.34 | 5,235,730 |
| 2020-08-07 | $19.88 | $20.38 | $19.28 | $20.00 | $19.58 | 6,084,360 |
| 2020-08-06 | $20.88 | $21.52 | $19.84 | $20.07 | $19.65 | 8,077,230 |
| 2020-08-05 | $20.33 | $20.99 | $19.83 | $20.88 | $20.44 | 6,143,240 |
| 2020-08-04 | $21.99 | $22.00 | $20.32 | $20.53 | $20.10 | 13,521,420 |
| 2020-08-03 | $21.71 | $22.39 | $21.63 | $22.35 | $21.88 | 9,809,140 |
| 2020-07-31 | $20.57 | $22.50 | $20.42 | $22.02 | $21.56 | 14,457,890 |
| 2020-07-30 | $20.91 | $21.85 | $20.46 | $20.54 | $20.11 | 9,878,730 |
| 2020-07-29 | $20.11 | $21.48 | $20.10 | $20.93 | $20.49 | 9,038,760 |
| 2020-07-28 | $21.20 | $21.27 | $20.02 | $20.65 | $20.22 | 8,041,600 |
| 2020-07-27 | $20.20 | $21.26 | $19.41 | $21.20 | $20.76 | 8,294,140 |
| 2020-07-24 | $22.18 | $22.40 | $20.25 | $20.25 | $19.83 | 8,056,770 |
| 2020-07-23 | $22.52 | $22.80 | $21.49 | $22.50 | $22.03 | 8,736,400 |
| 2020-07-22 | $21.53 | $23.62 | $20.94 | $22.98 | $22.50 | 12,117,020 |
| 2020-07-21 | $20.20 | $22.22 | $20.02 | $22.00 | $21.54 | 13,673,910 |
| 2020-07-20 | $19.92 | $20.55 | $18.77 | $20.20 | $19.78 | 9,349,830 |
| 2020-07-17 | $18.86 | $19.57 | $18.40 | $19.35 | $18.95 | 8,303,840 |
| 2020-07-16 | $20.90 | $20.93 | $18.75 | $18.87 | $18.48 | 13,145,070 |
| 2020-07-15 | $20.02 | $21.56 | $20.02 | $20.83 | $20.39 | 13,642,050 |
| 2020-07-14 | $22.00 | $22.00 | $20.17 | $20.27 | $19.85 | 20,039,840 |
| 2020-07-13 | $23.30 | $24.11 | $21.00 | $22.41 | $21.94 | 21,484,990 |
| 2020-07-10 | $21.68 | $22.63 | $20.51 | $22.63 | $22.16 | 20,119,190 |
| 2020-07-09 | $19.30 | $20.57 | $19.00 | $20.57 | $20.14 | 13,055,950 |
| 2020-07-08 | $16.60 | $18.70 | $16.35 | $18.70 | $18.31 | 11,690,350 |
| 2020-07-07 | $16.95 | $17.73 | $15.73 | $17.00 | $16.64 | 14,055,310 |
| 2020-07-06 | $14.92 | $16.41 | $14.87 | $16.41 | $16.07 | 12,846,440 |
| 2020-07-03 | $14.80 | $15.28 | $14.30 | $14.92 | $14.61 | 12,655,460 |
| 2020-07-02 | $14.30 | $15.32 | $13.88 | $14.79 | $14.48 | 18,453,050 |
| 2020-07-01 | $14.38 | $14.75 | $13.94 | $14.32 | $14.02 | 18,302,520 |
| 2020-06-30 | $14.30 | $15.40 | $13.96 | $14.86 | $14.55 | 25,981,270 |
| 2020-06-29 | $13.94 | $14.03 | $13.21 | $14.03 | $13.74 | 24,644,040 |
| 2020-06-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.48 | 0 |
| 2020-06-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.48 | 0 |
| 2020-06-24 | $11.67 | $12.75 | $11.67 | $12.75 | $12.48 | 10,665,950 |
| 2020-06-23 | $11.20 | $11.59 | $11.13 | $11.59 | $11.35 | 5,770,460 |
| 2020-06-22 | $11.20 | $11.31 | $11.05 | $11.24 | $11.01 | 3,796,780 |
| 2020-06-19 | $11.22 | $11.32 | $11.12 | $11.15 | $10.92 | 3,444,800 |
| 2020-06-18 | $11.51 | $11.61 | $11.09 | $11.25 | $11.01 | 5,827,500 |
| 2020-06-17 | $11.26 | $11.83 | $11.26 | $11.51 | $11.27 | 7,713,440 |
| 2020-06-16 | $11.42 | $11.55 | $11.13 | $11.34 | $11.10 | 6,698,660 |
| 2020-06-15 | $11.02 | $11.42 | $10.92 | $11.34 | $11.10 | 8,152,010 |
| 2020-06-12 | $10.35 | $10.92 | $10.28 | $10.85 | $10.62 | 3,978,110 |
| 2020-06-11 | $10.79 | $10.96 | $10.60 | $10.66 | $10.44 | 3,842,610 |
| 2020-06-10 | $10.55 | $10.91 | $10.50 | $10.89 | $10.66 | 4,236,750 |
| 2020-06-09 | $10.56 | $10.59 | $10.42 | $10.53 | $10.31 | 1,935,400 |
| 2020-06-08 | $10.61 | $10.73 | $10.44 | $10.48 | $10.26 | 2,418,600 |
| 2020-06-05 | $10.61 | $10.70 | $10.49 | $10.60 | $10.38 | 1,789,600 |
| 2020-06-04 | $10.60 | $10.67 | $10.43 | $10.57 | $10.35 | 1,899,190 |
| 2020-06-03 | $10.60 | $10.88 | $10.57 | $10.60 | $10.38 | 3,048,200 |
| 2020-06-02 | $10.64 | $10.65 | $10.48 | $10.61 | $10.39 | 2,582,760 |
| 2020-06-01 | $10.30 | $10.70 | $10.30 | $10.65 | $10.43 | 3,284,100 |
| 2020-05-29 | $10.16 | $10.44 | $10.11 | $10.28 | $10.07 | 2,419,300 |
| 2020-05-28 | $10.39 | $10.42 | $9.98 | $10.25 | $10.04 | 3,106,800 |
| 2020-05-27 | $10.56 | $10.75 | $10.33 | $10.39 | $10.17 | 2,062,000 |
| 2020-05-26 | $10.35 | $10.59 | $10.33 | $10.55 | $10.33 | 2,091,600 |
| 2020-05-25 | $10.45 | $10.45 | $10.28 | $10.36 | $10.11 | 1,871,300 |
| 2020-05-22 | $11.00 | $11.00 | $10.30 | $10.40 | $10.14 | 4,803,080 |
| 2020-05-21 | $11.05 | $11.31 | $10.88 | $10.98 | $10.71 | 4,305,320 |
| 2020-05-20 | $11.00 | $11.24 | $10.87 | $11.05 | $10.78 | 4,118,040 |
| 2020-05-19 | $10.82 | $11.12 | $10.81 | $11.00 | $10.73 | 4,053,040 |
| 2020-05-18 | $10.83 | $11.10 | $10.66 | $10.79 | $10.52 | 4,463,810 |
| 2020-05-15 | $11.28 | $11.30 | $10.87 | $10.90 | $10.63 | 5,263,110 |
| 2020-05-14 | $11.30 | $11.38 | $11.06 | $11.14 | $10.87 | 4,897,700 |
| 2020-05-13 | $11.26 | $11.51 | $11.16 | $11.41 | $11.13 | 4,842,690 |
| 2020-05-12 | $11.23 | $11.48 | $11.11 | $11.19 | $10.91 | 3,472,120 |
| 2020-05-11 | $11.45 | $11.57 | $11.20 | $11.32 | $11.04 | 3,786,900 |
| 2020-05-08 | $11.11 | $11.50 | $11.11 | $11.44 | $11.16 | 5,068,810 |
| 2020-05-07 | $11.08 | $11.34 | $10.99 | $11.15 | $10.88 | 4,705,170 |
| 2020-05-06 | $10.72 | $11.15 | $10.65 | $11.14 | $10.87 | 3,617,580 |
| 2020-05-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.65 | 0 |
| 2020-05-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.65 | 0 |
| 2020-05-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.65 | 0 |
| 2020-04-30 | $10.84 | $10.99 | $10.76 | $10.92 | $10.65 | 3,343,710 |
| 2020-04-29 | $10.75 | $11.17 | $10.65 | $10.80 | $10.53 | 4,259,910 |
| 2020-04-28 | $11.20 | $11.20 | $10.41 | $10.80 | $10.53 | 4,654,550 |
| 2020-04-27 | $11.38 | $11.38 | $10.94 | $11.07 | $10.80 | 4,233,650 |
| 2020-04-24 | $11.80 | $12.08 | $11.09 | $11.32 | $11.04 | 7,758,980 |
| 2020-04-23 | $12.31 | $12.55 | $11.86 | $11.87 | $11.58 | 8,295,510 |
| 2020-04-22 | $12.28 | $12.38 | $12.02 | $12.31 | $12.01 | 5,628,490 |
| 2020-04-21 | $12.42 | $12.49 | $12.10 | $12.35 | $12.05 | 7,967,130 |
| 2020-04-20 | $11.97 | $12.60 | $11.77 | $12.59 | $12.28 | 12,021,690 |
| 2020-04-17 | $12.25 | $12.35 | $11.86 | $11.97 | $11.68 | 8,077,460 |
| 2020-04-16 | $12.17 | $12.55 | $11.88 | $12.37 | $12.07 | 12,292,420 |
| 2020-04-15 | $11.57 | $12.30 | $11.57 | $12.29 | $11.99 | 13,363,690 |
| 2020-04-14 | $11.52 | $11.66 | $11.20 | $11.54 | $11.26 | 5,800,220 |
| 2020-04-13 | $11.77 | $12.13 | $11.37 | $11.68 | $11.39 | 7,071,500 |
| 2020-04-10 | $12.03 | $12.49 | $11.59 | $11.60 | $11.31 | 12,239,430 |
| 2020-04-09 | $11.50 | $12.24 | $11.29 | $12.15 | $11.85 | 12,660,830 |
| 2020-04-08 | $12.00 | $12.06 | $11.45 | $11.45 | $11.17 | 10,517,170 |
| 2020-04-07 | $11.58 | $12.59 | $11.50 | $12.05 | $11.75 | 16,212,780 |
| 2020-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.24 | 0 |
| 2020-04-03 | $10.77 | $11.55 | $10.75 | $11.52 | $11.24 | 13,144,670 |
| 2020-04-02 | $10.96 | $11.09 | $10.55 | $10.85 | $10.58 | 5,682,020 |
| 2020-04-01 | $11.04 | $11.21 | $10.65 | $10.83 | $10.56 | 6,468,560 |
| 2020-03-31 | $11.19 | $11.31 | $10.86 | $11.15 | $10.88 | 7,487,880 |
| 2020-03-30 | $10.94 | $11.65 | $10.72 | $11.31 | $11.03 | 12,376,890 |
| 2020-03-27 | $10.85 | $11.14 | $10.66 | $10.79 | $10.52 | 8,278,300 |
| 2020-03-26 | $10.45 | $11.31 | $10.28 | $10.94 | $10.67 | 11,191,850 |
| 2020-03-25 | $10.15 | $10.39 | $9.96 | $10.28 | $10.03 | 3,399,450 |
| 2020-03-24 | $9.91 | $9.93 | $9.69 | $9.91 | $9.67 | 2,600,640 |
| 2020-03-23 | $9.83 | $9.96 | $9.60 | $9.71 | $9.47 | 3,177,220 |
| 2020-03-20 | $9.73 | $9.85 | $9.65 | $9.83 | $9.59 | 2,811,180 |
| 2020-03-19 | $9.53 | $9.71 | $9.32 | $9.65 | $9.41 | 3,174,580 |
| 2020-03-18 | $9.98 | $10.00 | $9.50 | $9.50 | $9.27 | 3,735,330 |
| 2020-03-17 | $9.79 | $10.03 | $9.43 | $9.90 | $9.66 | 4,086,440 |
| 2020-03-16 | $10.49 | $10.64 | $9.75 | $9.80 | $9.56 | 5,337,660 |
| 2020-03-13 | $10.13 | $10.59 | $10.00 | $10.28 | $10.03 | 7,250,330 |
| 2020-03-12 | $11.26 | $11.53 | $10.76 | $10.88 | $10.61 | 7,491,960 |
| 2020-03-11 | $11.32 | $11.85 | $11.10 | $11.58 | $11.30 | 10,320,400 |
| 2020-03-10 | $11.62 | $11.75 | $10.80 | $11.35 | $11.07 | 10,403,190 |
| 2020-03-09 | $11.00 | $11.97 | $10.98 | $11.82 | $11.53 | 12,443,660 |
| 2020-03-06 | $11.24 | $11.50 | $11.13 | $11.18 | $10.91 | 5,353,730 |
| 2020-03-05 | $11.55 | $11.59 | $11.15 | $11.34 | $11.06 | 6,080,040 |
| 2020-03-04 | $10.95 | $11.37 | $10.87 | $11.34 | $11.06 | 6,432,910 |
| 2020-03-03 | $11.00 | $11.27 | $10.81 | $10.95 | $10.68 | 7,041,800 |
| 2020-03-02 | $10.55 | $10.86 | $10.55 | $10.73 | $10.47 | 4,989,650 |
| 2020-02-28 | $10.37 | $10.87 | $10.32 | $10.46 | $10.20 | 6,058,730 |
| 2020-02-27 | $10.89 | $10.96 | $10.45 | $10.52 | $10.26 | 5,507,180 |
| 2020-02-26 | $11.21 | $11.28 | $10.76 | $10.80 | $10.53 | 7,222,220 |
| 2020-02-25 | $10.78 | $11.60 | $10.68 | $11.45 | $11.17 | 11,454,110 |
| 2020-02-24 | $10.98 | $11.28 | $10.90 | $11.07 | $10.80 | 8,023,580 |
| 2020-02-21 | $10.72 | $11.15 | $10.63 | $11.04 | $10.77 | 9,794,650 |
| 2020-02-20 | $10.66 | $11.06 | $10.66 | $10.88 | $10.61 | 8,818,030 |
| 2020-02-19 | $11.08 | $11.34 | $10.78 | $10.78 | $10.51 | 16,979,980 |
| 2020-02-18 | $13.24 | $13.33 | $11.70 | $11.72 | $11.43 | 30,440,460 |
| 2020-02-17 | $11.68 | $12.12 | $11.43 | $12.12 | $11.82 | 10,291,190 |
| 2020-02-14 | $10.03 | $11.02 | $10.03 | $11.02 | $10.75 | 10,752,570 |
| 2020-02-13 | $10.56 | $10.78 | $9.90 | $10.02 | $9.77 | 14,534,960 |
| 2020-02-12 | $9.34 | $10.34 | $9.30 | $10.34 | $10.09 | 9,697,430 |
| 2020-02-11 | $9.77 | $9.78 | $9.25 | $9.40 | $9.17 | 5,416,750 |
| 2020-02-10 | $9.98 | $9.98 | $9.58 | $9.69 | $9.45 | 6,652,470 |
| 2020-02-07 | $9.83 | $10.04 | $9.60 | $9.92 | $9.68 | 9,055,940 |
| 2020-02-06 | $9.66 | $9.95 | $9.29 | $9.75 | $9.51 | 8,598,120 |
| 2020-02-05 | $8.97 | $9.49 | $8.97 | $9.39 | $9.16 | 7,867,320 |
| 2020-02-04 | $8.22 | $9.23 | $8.22 | $9.01 | $8.79 | 9,013,200 |
| 2020-02-03 | $8.44 | $8.98 | $8.44 | $8.44 | $8.23 | 6,656,110 |
| 2020-01-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-30 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-29 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-28 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.15 | 0 |
| 2020-01-23 | $9.71 | $9.77 | $9.17 | $9.38 | $9.15 | 4,266,800 |
| 2020-01-22 | $10.07 | $10.08 | $9.50 | $9.79 | $9.55 | 4,474,930 |
| 2020-01-21 | $9.91 | $10.23 | $9.77 | $10.03 | $9.78 | 6,985,520 |
| 2020-01-20 | $9.62 | $9.87 | $9.60 | $9.87 | $9.63 | 5,632,560 |
| 2020-01-17 | $9.60 | $9.70 | $9.44 | $9.51 | $9.28 | 3,120,780 |
| 2020-01-16 | $9.45 | $9.73 | $9.40 | $9.68 | $9.44 | 4,492,860 |
| 2020-01-15 | $9.41 | $9.57 | $9.36 | $9.45 | $9.22 | 2,336,440 |
| 2020-01-14 | $9.63 | $9.63 | $9.36 | $9.40 | $9.17 | 2,799,430 |
| 2020-01-13 | $9.47 | $9.58 | $9.34 | $9.57 | $9.33 | 2,668,110 |
| 2020-01-10 | $9.65 | $9.67 | $9.50 | $9.52 | $9.29 | 2,321,490 |
| 2020-01-09 | $9.47 | $9.68 | $9.47 | $9.58 | $9.34 | 3,149,400 |
| 2020-01-08 | $9.62 | $9.73 | $9.45 | $9.47 | $9.24 | 2,909,980 |
| 2020-01-07 | $9.40 | $9.83 | $9.36 | $9.73 | $9.49 | 4,322,250 |
| 2020-01-06 | $9.40 | $9.53 | $9.32 | $9.44 | $9.21 | 3,343,920 |
| 2020-01-03 | $9.49 | $9.60 | $9.37 | $9.50 | $9.27 | 3,156,510 |
| 2020-01-02 | $9.37 | $9.57 | $9.31 | $9.47 | $9.24 | 4,507,890 |
| 2020-01-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.12 | 0 |
| 2019-12-31 | $9.25 | $9.45 | $9.20 | $9.35 | $9.12 | 3,436,530 |
| 2019-12-30 | $9.22 | $9.28 | $9.03 | $9.27 | $9.04 | 2,662,020 |
| 2019-12-27 | $9.27 | $9.45 | $9.14 | $9.28 | $9.05 | 3,309,050 |
| 2019-12-26 | $9.32 | $9.40 | $9.12 | $9.27 | $9.04 | 3,607,940 |
| 2019-12-25 | $9.52 | $9.52 | $9.20 | $9.33 | $9.10 | 4,103,540 |
| 2019-12-24 | $8.91 | $9.48 | $8.91 | $9.44 | $9.21 | 7,058,600 |
| 2019-12-23 | $8.87 | $9.24 | $8.87 | $8.98 | $8.76 | 4,568,550 |
| 2019-12-20 | $9.19 | $9.35 | $8.90 | $8.93 | $8.71 | 3,868,860 |
| 2019-12-19 | $9.02 | $9.23 | $8.93 | $9.19 | $8.96 | 3,786,570 |
| 2019-12-18 | $8.96 | $9.05 | $8.89 | $8.98 | $8.76 | 3,123,430 |
| 2019-12-17 | $8.80 | $9.00 | $8.80 | $8.96 | $8.74 | 3,832,510 |
| 2019-12-16 | $8.85 | $8.86 | $8.72 | $8.86 | $8.64 | 3,173,990 |
| 2019-12-13 | $8.80 | $8.88 | $8.70 | $8.82 | $8.60 | 2,424,320 |
| 2019-12-12 | $8.80 | $8.85 | $8.73 | $8.74 | $8.53 | 2,720,130 |
| 2019-12-11 | $8.71 | $9.04 | $8.56 | $8.89 | $8.67 | 7,787,360 |
| 2019-12-10 | $8.70 | $9.09 | $8.58 | $8.79 | $8.57 | 4,226,000 |
| 2019-12-09 | $8.60 | $8.73 | $8.53 | $8.67 | $8.46 | 1,703,400 |
| 2019-12-06 | $8.55 | $8.61 | $8.51 | $8.60 | $8.39 | 1,596,850 |
| 2019-12-05 | $8.45 | $8.58 | $8.45 | $8.56 | $8.35 | 1,584,190 |
| 2019-12-04 | $8.45 | $8.54 | $8.42 | $8.47 | $8.26 | 1,812,010 |
| 2019-12-03 | $8.37 | $8.44 | $8.23 | $8.40 | $8.19 | 1,494,780 |
| 2019-12-02 | $8.46 | $8.48 | $8.35 | $8.38 | $8.17 | 1,624,950 |
| 2019-11-29 | $8.36 | $8.48 | $8.36 | $8.45 | $8.24 | 1,043,650 |
| 2019-11-28 | $8.40 | $8.46 | $8.31 | $8.38 | $8.17 | 1,297,300 |
| 2019-11-27 | $8.38 | $8.54 | $8.36 | $8.38 | $8.17 | 1,433,800 |
| 2019-11-26 | $8.52 | $8.52 | $8.40 | $8.43 | $8.22 | 1,547,100 |
| 2019-11-25 | $8.49 | $8.61 | $8.36 | $8.58 | $8.37 | 2,146,790 |
| 2019-11-22 | $8.72 | $8.72 | $8.48 | $8.49 | $8.28 | 2,569,360 |
| 2019-11-21 | $8.68 | $8.70 | $8.55 | $8.68 | $8.47 | 1,763,980 |
| 2019-11-20 | $8.65 | $8.86 | $8.61 | $8.68 | $8.47 | 3,938,700 |
| 2019-11-19 | $8.43 | $8.61 | $8.43 | $8.61 | $8.40 | 3,204,430 |
| 2019-11-18 | $8.66 | $8.66 | $8.32 | $8.47 | $8.26 | 3,252,400 |
| 2019-11-15 | $8.61 | $8.70 | $8.44 | $8.70 | $8.49 | 2,444,880 |
| 2019-11-14 | $8.59 | $8.63 | $8.39 | $8.54 | $8.33 | 3,698,360 |
| 2019-11-13 | $8.60 | $8.63 | $8.47 | $8.54 | $8.33 | 1,838,200 |
| 2019-11-12 | $8.59 | $8.69 | $8.52 | $8.58 | $8.37 | 2,381,980 |
| 2019-11-11 | $8.86 | $8.86 | $8.55 | $8.69 | $8.48 | 2,447,080 |
| 2019-11-08 | $9.00 | $9.09 | $8.74 | $8.81 | $8.59 | 3,755,790 |
| 2019-11-07 | $8.73 | $9.04 | $8.73 | $8.98 | $8.76 | 4,225,650 |
| 2019-11-06 | $9.16 | $9.28 | $8.73 | $8.78 | $8.56 | 8,838,410 |
| 2019-11-05 | $9.25 | $9.51 | $9.15 | $9.48 | $9.25 | 4,773,300 |
| 2019-11-04 | $9.20 | $9.47 | $9.10 | $9.20 | $8.97 | 5,138,420 |
| 2019-11-01 | $9.06 | $9.27 | $8.96 | $9.17 | $8.94 | 7,181,470 |
| 2019-10-31 | $10.17 | $10.38 | $9.21 | $9.21 | $8.98 | 10,845,640 |
| 2019-10-30 | $10.40 | $10.51 | $10.10 | $10.23 | $9.98 | 6,971,760 |
| 2019-10-29 | $10.60 | $10.70 | $10.35 | $10.37 | $10.11 | 6,565,820 |
| 2019-10-28 | $10.14 | $10.85 | $10.14 | $10.64 | $10.38 | 13,975,820 |
| 2019-10-25 | $9.92 | $10.24 | $9.82 | $10.23 | $9.98 | 5,033,280 |
| 2019-10-24 | $9.89 | $10.00 | $9.80 | $9.96 | $9.72 | 2,178,450 |
| 2019-10-23 | $10.04 | $10.27 | $9.83 | $9.90 | $9.66 | 4,642,180 |
| 2019-10-22 | $9.86 | $10.05 | $9.82 | $9.96 | $9.72 | 2,544,200 |
| 2019-10-21 | $9.84 | $9.99 | $9.61 | $9.96 | $9.72 | 3,727,220 |
| 2019-10-18 | $9.85 | $10.08 | $9.71 | $9.76 | $9.52 | 3,670,580 |
| 2019-10-17 | $9.60 | $10.18 | $9.60 | $9.84 | $9.60 | 6,630,200 |
| 2019-10-16 | $9.63 | $10.06 | $9.50 | $9.69 | $9.45 | 4,556,680 |
| 2019-10-15 | $9.50 | $9.72 | $9.38 | $9.72 | $9.48 | 5,249,170 |
| 2019-10-14 | $9.40 | $9.46 | $9.25 | $9.46 | $9.23 | 3,926,120 |
| 2019-10-11 | $9.15 | $9.35 | $9.08 | $9.28 | $9.05 | 4,434,930 |
| 2019-10-10 | $8.90 | $9.14 | $8.81 | $9.12 | $8.90 | 2,361,510 |
| 2019-10-09 | $8.54 | $8.85 | $8.43 | $8.83 | $8.61 | 2,068,980 |
| 2019-10-08 | $8.30 | $8.65 | $8.30 | $8.53 | $8.32 | 2,292,980 |
| 2019-10-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2019-10-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2019-10-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2019-10-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2019-10-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2019-09-30 | $8.39 | $8.44 | $8.24 | $8.29 | $8.09 | 1,101,530 |
| 2019-09-27 | $8.44 | $8.55 | $8.39 | $8.39 | $8.18 | 1,328,370 |
| 2019-09-26 | $8.87 | $8.96 | $8.44 | $8.44 | $8.23 | 2,099,800 |
| 2019-09-25 | $8.92 | $9.07 | $8.81 | $8.82 | $8.60 | 2,150,940 |
| 2019-09-24 | $9.15 | $9.27 | $9.07 | $9.07 | $8.85 | 2,909,600 |
| 2019-09-23 | $9.08 | $9.16 | $8.94 | $9.14 | $8.92 | 2,142,800 |
| 2019-09-20 | $9.27 | $9.32 | $9.05 | $9.09 | $8.87 | 3,882,040 |
| 2019-09-19 | $8.75 | $9.28 | $8.75 | $9.28 | $9.05 | 5,749,530 |
| 2019-09-18 | $8.68 | $8.83 | $8.62 | $8.76 | $8.54 | 1,075,200 |
| 2019-09-17 | $8.93 | $8.96 | $8.62 | $8.71 | $8.50 | 1,791,280 |
| 2019-09-16 | $8.95 | $9.03 | $8.91 | $8.92 | $8.70 | 1,506,700 |
| 2019-09-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.74 | 0 |
| 2019-09-12 | $8.89 | $9.01 | $8.85 | $8.96 | $8.74 | 1,787,920 |
| 2019-09-11 | $9.07 | $9.08 | $8.83 | $8.89 | $8.67 | 2,314,440 |
| 2019-09-10 | $9.05 | $9.10 | $8.94 | $9.03 | $8.81 | 2,837,640 |
| 2019-09-09 | $9.10 | $9.13 | $8.85 | $8.99 | $8.77 | 2,947,270 |
| 2019-09-06 | $8.90 | $8.95 | $8.84 | $8.92 | $8.70 | 1,904,000 |
| 2019-09-05 | $8.88 | $8.95 | $8.81 | $8.82 | $8.60 | 2,641,820 |
| 2019-09-04 | $8.73 | $8.82 | $8.70 | $8.81 | $8.59 | 2,095,240 |
| 2019-09-03 | $8.73 | $8.83 | $8.68 | $8.78 | $8.56 | 1,483,710 |
| 2019-09-02 | $8.55 | $8.76 | $8.51 | $8.73 | $8.52 | 1,548,580 |
| 2019-08-30 | $8.78 | $8.79 | $8.50 | $8.54 | $8.33 | 2,006,810 |
| 2019-08-29 | $8.86 | $8.86 | $8.68 | $8.70 | $8.49 | 1,540,190 |
| 2019-08-28 | $9.00 | $9.03 | $8.76 | $8.76 | $8.54 | 2,613,010 |
| 2019-08-27 | $8.80 | $9.18 | $8.74 | $9.05 | $8.83 | 3,892,960 |
| 2019-08-26 | $8.67 | $8.98 | $8.52 | $8.80 | $8.58 | 2,878,300 |
| 2019-08-23 | $9.01 | $9.08 | $8.86 | $8.86 | $8.64 | 2,865,650 |
| 2019-08-22 | $9.01 | $9.09 | $8.80 | $9.09 | $8.87 | 4,481,590 |
| 2019-08-21 | $9.06 | $9.18 | $8.92 | $9.00 | $8.78 | 4,407,850 |
| 2019-08-20 | $9.59 | $9.59 | $9.11 | $9.14 | $8.92 | 7,398,890 |
| 2019-08-19 | $10.00 | $10.15 | $9.18 | $9.37 | $9.14 | 13,485,980 |
| 2019-08-16 | $8.38 | $9.25 | $8.28 | $9.25 | $9.02 | 7,411,770 |
| 2019-08-15 | $7.94 | $8.49 | $7.82 | $8.41 | $8.20 | 3,386,740 |
| 2019-08-14 | $7.94 | $8.10 | $7.91 | $8.02 | $7.82 | 1,331,260 |
| 2019-08-13 | $7.81 | $7.95 | $7.80 | $7.87 | $7.68 | 512,800 |
| 2019-08-12 | $7.72 | $7.86 | $7.71 | $7.86 | $7.67 | 428,000 |
| 2019-08-09 | $7.98 | $7.98 | $7.70 | $7.73 | $7.54 | 600,180 |
| 2019-08-08 | $7.79 | $7.89 | $7.79 | $7.84 | $7.65 | 431,980 |
| 2019-08-07 | $7.82 | $7.95 | $7.78 | $7.78 | $7.59 | 900,100 |
| 2019-08-06 | $8.00 | $8.00 | $7.64 | $7.76 | $7.57 | 1,544,600 |
| 2019-08-05 | $8.12 | $8.26 | $8.05 | $8.06 | $7.86 | 1,044,010 |
| 2019-08-02 | $8.12 | $8.26 | $8.11 | $8.17 | $7.97 | 1,225,280 |
| 2019-08-01 | $8.37 | $8.42 | $8.23 | $8.27 | $8.07 | 1,097,900 |
| 2019-07-31 | $8.47 | $8.53 | $8.33 | $8.41 | $8.20 | 1,498,000 |
| 2019-07-30 | $8.21 | $8.63 | $8.21 | $8.52 | $8.31 | 2,431,400 |
| 2019-07-29 | $8.30 | $8.34 | $8.21 | $8.23 | $8.03 | 863,300 |
| 2019-07-26 | $8.42 | $8.42 | $8.28 | $8.33 | $8.13 | 777,200 |
| 2019-07-25 | $8.39 | $8.46 | $8.30 | $8.39 | $8.18 | 925,600 |
| 2019-07-24 | $8.41 | $8.50 | $8.33 | $8.37 | $8.16 | 1,164,300 |
| 2019-07-23 | $8.18 | $8.37 | $8.16 | $8.36 | $8.15 | 715,100 |
| 2019-07-22 | $8.44 | $8.49 | $8.17 | $8.18 | $7.98 | 1,165,980 |
| 2019-07-19 | $8.38 | $8.57 | $8.38 | $8.43 | $8.22 | 1,372,500 |
| 2019-07-18 | $8.68 | $8.70 | $8.38 | $8.38 | $8.17 | 2,282,600 |
| 2019-07-17 | $8.72 | $8.74 | $8.61 | $8.70 | $8.49 | 2,094,210 |
| 2019-07-16 | $8.80 | $8.98 | $8.71 | $8.76 | $8.54 | 2,821,500 |
| 2019-07-15 | $8.86 | $8.91 | $8.63 | $8.83 | $8.61 | 3,823,060 |
| 2019-07-12 | $8.59 | $9.20 | $8.46 | $9.03 | $8.81 | 6,047,280 |
| 2019-07-11 | $8.41 | $8.89 | $8.38 | $8.68 | $8.47 | 3,742,930 |
| 2019-07-10 | $8.29 | $8.75 | $8.23 | $8.47 | $8.26 | 2,904,560 |
| 2019-07-09 | $8.20 | $8.28 | $8.15 | $8.26 | $8.06 | 651,030 |
| 2019-07-08 | $8.55 | $8.58 | $8.12 | $8.18 | $7.98 | 1,619,700 |
| 2019-07-05 | $8.51 | $8.59 | $8.47 | $8.55 | $8.34 | 608,300 |
| 2019-07-04 | $8.56 | $8.58 | $8.46 | $8.53 | $8.32 | 982,490 |
| 2019-07-03 | $8.56 | $8.72 | $8.48 | $8.51 | $8.30 | 1,183,000 |
| 2019-07-02 | $8.75 | $8.78 | $8.62 | $8.65 | $8.44 | 1,433,100 |
| 2019-07-01 | $8.70 | $8.80 | $8.66 | $8.75 | $8.53 | 1,927,700 |
| 2019-06-28 | $8.70 | $8.73 | $8.50 | $8.58 | $8.37 | 1,529,900 |
| 2019-06-27 | $8.86 | $8.86 | $8.63 | $8.75 | $8.53 | 2,002,700 |
| 2019-06-26 | $8.47 | $8.98 | $8.40 | $8.80 | $8.58 | 3,725,580 |
| 2019-06-25 | $8.60 | $8.74 | $8.40 | $8.53 | $8.32 | 2,227,910 |
| 2019-06-24 | $8.75 | $9.20 | $8.59 | $8.69 | $8.48 | 3,719,220 |
| 2019-06-21 | $8.68 | $9.20 | $8.51 | $8.78 | $8.56 | 5,197,960 |
| 2019-06-20 | $8.26 | $8.46 | $8.24 | $8.40 | $8.19 | 1,615,580 |
| 2019-06-19 | $8.45 | $8.50 | $8.28 | $8.31 | $8.11 | 1,605,430 |
| 2019-06-18 | $8.19 | $8.47 | $8.18 | $8.32 | $8.12 | 1,804,930 |
| 2019-06-17 | $8.11 | $8.31 | $8.03 | $8.18 | $7.98 | 1,123,000 |
| 2019-06-14 | $8.28 | $8.37 | $8.04 | $8.04 | $7.84 | 1,288,960 |
| 2019-06-13 | $8.17 | $8.42 | $8.17 | $8.28 | $8.08 | 1,398,500 |
| 2019-06-12 | $8.45 | $8.49 | $8.26 | $8.30 | $8.01 | 1,686,620 |
| 2019-06-11 | $8.49 | $8.56 | $8.22 | $8.47 | $8.17 | 1,896,260 |
| 2019-06-10 | $8.02 | $8.23 | $7.99 | $8.11 | $7.83 | 706,200 |
| 2019-06-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.74 | 0 |
| 2019-06-06 | $8.40 | $8.40 | $7.73 | $8.02 | $7.74 | 1,404,850 |
| 2019-06-05 | $8.49 | $8.54 | $8.37 | $8.37 | $8.08 | 955,160 |
| 2019-06-04 | $8.52 | $8.53 | $8.34 | $8.42 | $8.12 | 1,168,080 |
| 2019-06-03 | $8.64 | $8.67 | $8.33 | $8.52 | $8.22 | 1,482,900 |
| 2019-05-31 | $8.78 | $8.85 | $8.59 | $8.63 | $8.33 | 2,432,610 |
| 2019-05-30 | $8.80 | $9.20 | $8.65 | $8.87 | $8.56 | 3,714,940 |
| 2019-05-29 | $8.63 | $8.83 | $8.52 | $8.70 | $8.39 | 1,687,010 |
| 2019-05-28 | $8.63 | $8.77 | $8.60 | $8.65 | $8.35 | 1,669,300 |
| 2019-05-27 | $8.51 | $8.63 | $8.35 | $8.61 | $8.31 | 1,618,800 |
| 2019-05-24 | $8.40 | $8.55 | $8.28 | $8.42 | $8.12 | 888,900 |
| 2019-05-23 | $8.79 | $8.79 | $8.32 | $8.35 | $8.06 | 1,717,200 |
| 2019-05-22 | $8.82 | $8.88 | $8.65 | $8.74 | $8.43 | 1,505,500 |
| 2019-05-21 | $8.66 | $8.91 | $8.52 | $8.81 | $8.50 | 1,974,700 |
| 2019-05-20 | $8.60 | $8.78 | $8.35 | $8.66 | $8.36 | 1,958,850 |
| 2019-05-17 | $9.05 | $9.05 | $8.40 | $8.48 | $8.18 | 3,071,500 |
| 2019-05-16 | $8.87 | $9.02 | $8.70 | $8.95 | $8.64 | 2,679,900 |
| 2019-05-15 | $8.79 | $8.86 | $8.76 | $8.79 | $8.48 | 2,622,700 |
| 2019-05-14 | $8.90 | $8.97 | $8.65 | $8.71 | $8.40 | 2,446,600 |
| 2019-05-13 | $8.92 | $9.16 | $8.92 | $8.98 | $8.66 | 3,214,580 |
| 2019-05-10 | $8.98 | $9.40 | $8.72 | $9.28 | $8.95 | 6,667,130 |
| 2019-05-09 | $9.18 | $9.18 | $8.50 | $8.68 | $8.38 | 5,845,210 |
| 2019-05-08 | $8.22 | $9.19 | $8.13 | $9.19 | $8.87 | 4,454,480 |
| 2019-05-07 | $8.23 | $8.43 | $8.21 | $8.35 | $8.06 | 1,691,800 |
| 2019-05-06 | $8.70 | $8.84 | $8.20 | $8.20 | $7.91 | 3,016,480 |
| 2019-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $8.78 | 0 |
| 2019-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.78 | 0 |
| 2019-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $8.78 | 0 |
| 2019-04-30 | $9.10 | $9.21 | $9.02 | $9.10 | $8.78 | 1,445,530 |
| 2019-04-29 | $9.21 | $9.30 | $9.03 | $9.06 | $8.74 | 2,500,800 |
| 2019-04-26 | $9.33 | $9.43 | $9.22 | $9.24 | $8.92 | 1,938,200 |
| 2019-04-25 | $9.88 | $9.97 | $9.31 | $9.39 | $9.06 | 3,474,400 |
| 2019-04-24 | $9.78 | $9.91 | $9.68 | $9.89 | $9.54 | 1,612,180 |
| 2019-04-23 | $10.08 | $10.08 | $9.74 | $9.75 | $9.41 | 2,630,740 |
| 2019-04-22 | $10.30 | $10.48 | $10.01 | $10.09 | $9.74 | 3,448,800 |
| 2019-04-19 | $10.18 | $10.35 | $10.10 | $10.30 | $9.94 | 2,991,540 |
| 2019-04-18 | $10.22 | $10.22 | $10.05 | $10.14 | $9.78 | 2,008,430 |
| 2019-04-17 | $10.05 | $10.24 | $10.05 | $10.20 | $9.84 | 2,503,060 |
| 2019-04-16 | $9.88 | $10.08 | $9.75 | $10.06 | $9.71 | 1,857,500 |
| 2019-04-15 | $10.03 | $10.17 | $9.88 | $9.89 | $9.54 | 2,149,900 |
| 2019-04-12 | $10.10 | $10.14 | $9.83 | $9.98 | $9.63 | 2,495,300 |
| 2019-04-11 | $10.36 | $10.45 | $10.05 | $10.08 | $9.73 | 3,622,200 |
| 2019-04-10 | $10.53 | $10.54 | $10.21 | $10.32 | $9.96 | 4,749,800 |
| 2019-04-09 | $10.15 | $10.59 | $10.05 | $10.55 | $10.18 | 6,340,450 |
| 2019-04-08 | $10.36 | $10.36 | $9.97 | $10.13 | $9.77 | 3,078,400 |
| 2019-04-05 | $10.27 | $10.27 | $10.27 | $10.27 | $9.91 | 0 |
| 2019-04-04 | $10.29 | $10.43 | $10.19 | $10.27 | $9.91 | 3,280,410 |
| 2019-04-03 | $10.34 | $10.34 | $10.18 | $10.29 | $9.93 | 3,055,500 |
| 2019-04-02 | $10.27 | $10.43 | $10.21 | $10.28 | $9.92 | 3,986,700 |
| 2019-04-01 | $10.03 | $10.25 | $10.03 | $10.25 | $9.89 | 3,661,410 |
| 2019-03-29 | $9.70 | $10.06 | $9.59 | $10.00 | $9.65 | 2,549,640 |
| 2019-03-28 | $9.94 | $9.98 | $9.70 | $9.71 | $9.37 | 1,553,300 |
| 2019-03-27 | $9.69 | $9.86 | $9.62 | $9.85 | $9.50 | 2,491,770 |
| 2019-03-26 | $10.01 | $10.19 | $9.60 | $9.68 | $9.34 | 3,362,880 |
| 2019-03-25 | $10.10 | $10.23 | $9.89 | $9.96 | $9.61 | 4,006,480 |
| 2019-03-22 | $10.22 | $10.66 | $10.21 | $10.35 | $9.99 | 6,069,910 |
| 2019-03-21 | $10.20 | $10.30 | $10.11 | $10.20 | $9.84 | 4,032,640 |
| 2019-03-20 | $10.14 | $10.28 | $10.00 | $10.22 | $9.86 | 3,731,880 |
| 2019-03-19 | $10.33 | $10.38 | $10.10 | $10.14 | $9.78 | 3,471,100 |
| 2019-03-18 | $10.25 | $10.36 | $10.05 | $10.35 | $9.99 | 4,536,230 |
| 2019-03-15 | $9.89 | $10.24 | $9.86 | $10.17 | $9.81 | 4,629,600 |
| 2019-03-14 | $10.09 | $10.26 | $9.65 | $9.79 | $9.45 | 4,006,230 |
| 2019-03-13 | $10.32 | $10.48 | $9.95 | $10.08 | $9.73 | 5,569,950 |
| 2019-03-12 | $10.24 | $10.40 | $10.11 | $10.29 | $9.93 | 5,434,590 |
| 2019-03-11 | $9.75 | $10.20 | $9.75 | $10.19 | $9.83 | 5,197,040 |
| 2019-03-08 | $10.33 | $10.35 | $9.69 | $9.76 | $9.42 | 7,823,910 |
| 2019-03-07 | $10.40 | $10.65 | $10.25 | $10.51 | $10.14 | 9,573,820 |
| 2019-03-06 | $10.40 | $10.52 | $10.16 | $10.51 | $10.14 | 10,560,290 |
| 2019-03-05 | $10.48 | $10.54 | $10.22 | $10.53 | $10.16 | 9,478,920 |
| 2019-03-04 | $10.70 | $10.90 | $10.46 | $10.67 | $10.30 | 10,119,610 |
| 2019-03-01 | $10.38 | $10.79 | $10.07 | $10.76 | $10.38 | 8,880,050 |
| 2019-02-28 | $10.11 | $10.63 | $10.11 | $10.38 | $10.02 | 7,318,050 |
| 2019-02-27 | $10.20 | $10.46 | $10.01 | $10.18 | $9.82 | 5,700,270 |
| 2019-02-26 | $10.20 | $10.76 | $10.06 | $10.15 | $9.79 | 7,581,140 |
| 2019-02-25 | $10.50 | $10.52 | $9.95 | $10.38 | $10.02 | 10,425,390 |
| 2019-02-22 | $9.63 | $10.22 | $9.42 | $10.22 | $9.86 | 9,172,890 |
| 2019-02-21 | $9.24 | $9.84 | $9.18 | $9.60 | $9.26 | 9,767,200 |
| 2019-02-20 | $8.79 | $9.65 | $8.68 | $9.33 | $9.00 | 9,190,330 |
| 2019-02-19 | $8.67 | $9.16 | $8.58 | $8.88 | $8.57 | 5,330,930 |
| 2019-02-18 | $8.44 | $8.67 | $8.44 | $8.67 | $8.37 | 2,777,770 |
| 2019-02-15 | $8.38 | $8.50 | $8.32 | $8.42 | $8.12 | 1,881,530 |
| 2019-02-14 | $8.41 | $8.51 | $8.35 | $8.45 | $8.15 | 1,702,680 |
| 2019-02-13 | $8.33 | $8.50 | $8.29 | $8.48 | $8.18 | 3,130,600 |
| 2019-02-12 | $7.95 | $8.80 | $7.95 | $8.46 | $8.16 | 4,631,820 |
| 2019-02-11 | $7.77 | $8.00 | $7.77 | $8.00 | $7.72 | 753,870 |
| 2019-02-08 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
| 2019-02-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
| 2019-02-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
| 2019-02-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
| 2019-02-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
| 2019-02-01 | $7.72 | $7.79 | $7.60 | $7.77 | $7.50 | 708,880 |
| 2019-01-31 | $7.80 | $7.88 | $7.53 | $7.58 | $7.31 | 1,001,280 |
| 2019-01-30 | $7.78 | $7.93 | $7.74 | $7.80 | $7.53 | 601,100 |
| 2019-01-29 | $8.10 | $8.10 | $7.75 | $7.82 | $7.55 | 1,111,940 |
| 2019-01-28 | $8.30 | $8.36 | $8.00 | $8.10 | $7.82 | 906,500 |
| 2019-01-25 | $8.29 | $8.35 | $8.24 | $8.28 | $7.99 | 563,800 |
| 2019-01-24 | $8.23 | $8.31 | $8.20 | $8.29 | $8.00 | 624,990 |
| 2019-01-23 | $8.18 | $8.28 | $8.13 | $8.23 | $7.94 | 646,800 |
| 2019-01-22 | $8.24 | $8.35 | $8.10 | $8.20 | $7.91 | 1,496,290 |
| 2019-01-21 | $8.40 | $8.47 | $8.29 | $8.30 | $8.01 | 1,340,600 |
| 2019-01-18 | $8.46 | $8.50 | $8.22 | $8.46 | $8.16 | 1,464,390 |
| 2019-01-17 | $8.50 | $8.56 | $8.31 | $8.44 | $8.14 | 1,418,900 |
| 2019-01-16 | $8.68 | $8.72 | $8.50 | $8.50 | $8.20 | 1,198,400 |
| 2019-01-15 | $8.59 | $8.61 | $8.37 | $8.60 | $8.30 | 1,373,720 |
| 2019-01-14 | $8.61 | $8.68 | $8.48 | $8.55 | $8.25 | 1,600,810 |
| 2019-01-11 | $8.57 | $8.75 | $8.47 | $8.69 | $8.39 | 2,405,690 |
| 2019-01-10 | $8.68 | $8.74 | $8.47 | $8.48 | $8.18 | 2,368,410 |
| 2019-01-09 | $8.85 | $8.92 | $8.61 | $8.71 | $8.40 | 4,244,100 |
| 2019-01-08 | $8.48 | $8.85 | $8.40 | $8.77 | $8.46 | 4,174,800 |
| 2019-01-07 | $8.57 | $8.59 | $8.38 | $8.50 | $8.20 | 2,084,800 |
| 2019-01-04 | $8.11 | $8.48 | $8.02 | $8.46 | $8.16 | 2,285,300 |
| 2019-01-03 | $8.23 | $8.56 | $8.18 | $8.20 | $7.91 | 1,599,860 |
| 2019-01-02 | $8.33 | $8.40 | $8.21 | $8.30 | $8.01 | 1,130,600 |
| 2019-01-01 | $8.35 | $8.35 | $8.35 | $8.35 | $8.06 | 0 |
| 2018-12-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.06 | 0 |
| 2018-12-28 | $8.24 | $8.46 | $8.20 | $8.35 | $8.06 | 2,452,580 |
| 2018-12-27 | $8.27 | $8.51 | $8.18 | $8.28 | $7.99 | 3,371,360 |
| 2018-12-26 | $7.97 | $7.97 | $7.97 | $7.97 | $7.69 | 0 |
| 2018-12-25 | $7.97 | $7.97 | $7.97 | $7.97 | $7.69 | 0 |
| 2018-12-24 | $7.69 | $7.99 | $7.62 | $7.97 | $7.69 | 1,239,110 |
| 2018-12-21 | $7.77 | $7.86 | $7.63 | $7.69 | $7.42 | 720,240 |
| 2018-12-20 | $7.63 | $7.86 | $7.61 | $7.81 | $7.54 | 1,244,140 |
| 2018-12-19 | $7.72 | $7.95 | $7.71 | $7.77 | $7.50 | 598,090 |
| 2018-12-18 | $7.96 | $7.96 | $7.73 | $7.88 | $7.60 | 620,300 |
| 2018-12-17 | $7.93 | $8.00 | $7.81 | $7.90 | $7.62 | 651,900 |
| 2018-12-14 | $8.26 | $8.26 | $7.89 | $7.92 | $7.64 | 1,245,180 |
| 2018-12-13 | $8.16 | $8.32 | $8.07 | $8.25 | $7.96 | 865,080 |
| 2018-12-12 | $8.09 | $8.21 | $8.09 | $8.14 | $7.85 | 578,600 |
| 2018-12-11 | $8.09 | $8.26 | $8.05 | $8.09 | $7.81 | 764,420 |
| 2018-12-10 | $8.14 | $8.34 | $8.01 | $8.08 | $7.80 | 1,114,120 |
| 2018-12-07 | $8.37 | $8.40 | $8.30 | $8.37 | $8.08 | 1,109,600 |
| 2018-12-06 | $8.47 | $8.56 | $8.31 | $8.34 | $8.05 | 1,135,530 |
| 2018-12-05 | $8.47 | $8.65 | $8.42 | $8.55 | $8.25 | 1,399,970 |
| 2018-12-04 | $8.48 | $8.62 | $8.41 | $8.57 | $8.27 | 1,676,700 |
| 2018-12-03 | $8.46 | $8.57 | $8.42 | $8.47 | $8.17 | 1,491,670 |
| 2018-11-30 | $8.13 | $8.30 | $8.04 | $8.29 | $8.00 | 1,147,370 |
| 2018-11-29 | $8.48 | $8.57 | $8.10 | $8.10 | $7.82 | 1,245,040 |
| 2018-11-28 | $8.40 | $8.41 | $8.12 | $8.40 | $8.11 | 1,404,520 |
| 2018-11-27 | $8.19 | $8.35 | $8.19 | $8.24 | $7.95 | 1,216,050 |
| 2018-11-26 | $8.28 | $8.35 | $8.00 | $8.17 | $7.88 | 1,182,240 |
| 2018-11-23 | $8.58 | $8.60 | $7.99 | $8.12 | $7.84 | 3,203,580 |
| 2018-11-22 | $8.57 | $8.88 | $8.44 | $8.64 | $8.34 | 3,388,050 |
| 2018-11-21 | $8.40 | $8.53 | $8.30 | $8.50 | $8.20 | 1,244,000 |
| 2018-11-20 | $8.58 | $8.65 | $8.39 | $8.45 | $8.15 | 1,925,590 |
| 2018-11-19 | $8.68 | $8.79 | $8.50 | $8.67 | $8.37 | 2,233,530 |
| 2018-11-16 | $8.63 | $8.80 | $8.52 | $8.76 | $8.45 | 3,150,810 |
| 2018-11-15 | $8.40 | $8.63 | $8.32 | $8.62 | $8.32 | 2,757,670 |
| 2018-11-14 | $8.46 | $8.60 | $8.35 | $8.44 | $8.14 | 2,172,590 |
| 2018-11-13 | $8.19 | $8.53 | $8.15 | $8.47 | $8.17 | 2,505,060 |
| 2018-11-12 | $8.00 | $8.26 | $8.00 | $8.26 | $7.97 | 1,292,080 |
| 2018-11-09 | $8.13 | $8.13 | $7.99 | $8.07 | $7.79 | 980,800 |
| 2018-11-08 | $8.20 | $8.28 | $8.01 | $8.08 | $7.80 | 1,984,880 |
| 2018-11-07 | $8.10 | $8.60 | $8.02 | $8.23 | $7.94 | 3,411,160 |
| 2018-11-06 | $8.05 | $8.11 | $7.87 | $8.10 | $7.82 | 1,455,340 |
| 2018-11-05 | $8.07 | $8.22 | $7.95 | $8.07 | $7.79 | 2,100,140 |
| 2018-11-02 | $7.85 | $8.08 | $7.85 | $8.05 | $7.77 | 2,465,140 |
| 2018-11-01 | $7.74 | $8.05 | $7.74 | $7.79 | $7.52 | 1,770,630 |
| 2018-10-31 | $7.70 | $7.80 | $7.58 | $7.74 | $7.47 | 1,316,930 |
| 2018-10-30 | $7.58 | $7.74 | $7.38 | $7.70 | $7.43 | 1,351,630 |
| 2018-10-29 | $7.80 | $7.80 | $7.51 | $7.58 | $7.31 | 1,840,930 |
| 2018-10-26 | $7.52 | $8.08 | $7.52 | $7.89 | $7.61 | 2,672,130 |
| 2018-10-25 | $7.24 | $7.57 | $7.24 | $7.44 | $7.18 | 933,790 |
| 2018-10-24 | $7.57 | $7.72 | $7.49 | $7.57 | $7.30 | 919,200 |
| 2018-10-23 | $7.68 | $7.76 | $7.50 | $7.53 | $7.27 | 1,303,030 |
| 2018-10-22 | $7.44 | $7.78 | $7.44 | $7.69 | $7.42 | 1,502,450 |
| 2018-10-19 | $7.23 | $7.40 | $7.15 | $7.39 | $7.13 | 1,043,200 |
| 2018-10-18 | $7.27 | $7.39 | $7.14 | $7.20 | $6.95 | 900,900 |
| 2018-10-17 | $7.40 | $7.46 | $7.23 | $7.41 | $7.15 | 934,990 |
| 2018-10-16 | $7.56 | $7.64 | $7.24 | $7.29 | $7.03 | 837,930 |
| 2018-10-15 | $7.58 | $7.73 | $7.52 | $7.52 | $7.26 | 748,400 |
| 2018-10-12 | $7.85 | $7.87 | $7.20 | $7.63 | $7.36 | 1,924,700 |
| 2018-10-11 | $8.50 | $8.50 | $7.87 | $7.89 | $7.61 | 1,821,100 |
| 2018-10-10 | $8.73 | $8.82 | $8.63 | $8.74 | $8.43 | 640,750 |
| 2018-10-09 | $8.91 | $9.00 | $8.60 | $8.74 | $8.43 | 1,027,000 |
| 2018-10-08 | $9.10 | $9.20 | $8.90 | $8.91 | $8.60 | 1,265,590 |
| 2018-10-05 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2018-10-04 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2018-10-03 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2018-10-02 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2018-10-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.98 | 0 |
| 2018-09-28 | $9.27 | $9.40 | $9.23 | $9.31 | $8.98 | 786,300 |
| 2018-09-27 | $9.46 | $9.67 | $9.34 | $9.34 | $9.01 | 1,342,890 |
| 2018-09-26 | $9.48 | $9.52 | $9.43 | $9.46 | $9.13 | 729,580 |
| 2018-09-25 | $9.44 | $9.49 | $9.40 | $9.48 | $9.15 | 637,600 |
| 2018-09-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.15 | 0 |
| 2018-09-21 | $9.41 | $9.52 | $9.36 | $9.48 | $9.15 | 855,760 |
| 2018-09-20 | $9.41 | $9.52 | $9.33 | $9.34 | $9.01 | 807,000 |
| 2018-09-19 | $9.35 | $9.50 | $9.31 | $9.44 | $9.11 | 627,100 |
| 2018-09-18 | $9.20 | $9.37 | $9.20 | $9.35 | $9.02 | 464,400 |
| 2018-09-17 | $9.41 | $9.41 | $9.18 | $9.20 | $8.88 | 543,730 |
| 2018-09-14 | $9.50 | $9.50 | $9.36 | $9.39 | $9.06 | 548,700 |
| 2018-09-13 | $9.48 | $9.60 | $9.36 | $9.48 | $9.15 | 682,160 |
| 2018-09-12 | $9.40 | $9.49 | $9.37 | $9.46 | $9.13 | 608,880 |
| 2018-09-11 | $9.32 | $9.56 | $9.32 | $9.41 | $9.08 | 810,840 |
| 2018-09-10 | $9.73 | $9.76 | $9.30 | $9.33 | $9.00 | 1,090,440 |
| 2018-09-07 | $9.75 | $9.95 | $9.63 | $9.68 | $9.34 | 920,640 |
| 2018-09-06 | $9.68 | $9.96 | $9.53 | $9.70 | $9.36 | 1,248,640 |
| 2018-09-05 | $10.03 | $10.03 | $9.69 | $9.69 | $9.35 | 1,415,800 |
| 2018-09-04 | $10.02 | $10.03 | $9.88 | $9.99 | $9.64 | 1,051,740 |
| 2018-09-03 | $10.00 | $10.00 | $9.73 | $9.88 | $9.53 | 1,264,040 |
| 2018-08-31 | $10.00 | $10.20 | $9.90 | $10.02 | $9.67 | 1,348,190 |
| 2018-08-30 | $10.28 | $10.33 | $9.94 | $9.94 | $9.59 | 2,213,000 |
| 2018-08-29 | $10.14 | $10.43 | $10.06 | $10.34 | $9.98 | 2,920,900 |
| 2018-08-28 | $10.33 | $10.45 | $10.13 | $10.18 | $9.82 | 2,200,700 |
| 2018-08-27 | $10.08 | $10.18 | $10.01 | $10.17 | $9.81 | 1,893,470 |
| 2018-08-24 | $9.99 | $10.20 | $9.89 | $10.04 | $9.69 | 1,264,980 |
| 2018-08-23 | $9.85 | $10.10 | $9.83 | $9.99 | $9.64 | 1,332,510 |
| 2018-08-22 | $10.16 | $10.16 | $9.81 | $9.88 | $9.53 | 1,762,090 |
| 2018-08-21 | $10.28 | $10.36 | $10.06 | $10.15 | $9.79 | 2,339,690 |
| 2018-08-20 | $10.38 | $10.47 | $9.92 | $10.21 | $9.85 | 4,244,990 |
| 2018-08-17 | $10.56 | $10.85 | $10.42 | $10.59 | $10.22 | 4,423,580 |
| 2018-08-16 | $10.01 | $10.78 | $10.01 | $10.42 | $10.05 | 5,402,160 |
| 2018-08-15 | $10.67 | $10.71 | $10.33 | $10.35 | $9.99 | 4,480,380 |
| 2018-08-14 | $11.08 | $11.25 | $10.67 | $10.79 | $10.41 | 6,617,010 |
| 2018-08-13 | $10.50 | $11.27 | $10.45 | $10.83 | $10.45 | 7,684,700 |
| 2018-08-10 | $10.40 | $10.97 | $10.27 | $10.76 | $10.38 | 8,395,560 |
| 2018-08-09 | $9.86 | $10.16 | $9.77 | $10.13 | $9.77 | 2,017,730 |
| 2018-08-08 | $10.08 | $10.20 | $9.85 | $9.85 | $9.50 | 2,414,330 |
| 2018-08-07 | $9.59 | $10.16 | $9.59 | $10.12 | $9.76 | 3,040,600 |
| 2018-08-06 | $9.65 | $10.43 | $9.48 | $9.90 | $9.55 | 3,511,290 |
| 2018-08-03 | $9.61 | $10.00 | $9.60 | $9.62 | $9.28 | 1,809,210 |
| 2018-08-02 | $10.02 | $10.02 | $9.49 | $9.58 | $9.24 | 1,640,520 |
| 2018-08-01 | $10.11 | $10.30 | $9.91 | $9.94 | $9.59 | 2,225,550 |
| 2018-07-31 | $9.69 | $10.34 | $9.64 | $10.21 | $9.85 | 3,588,500 |
| 2018-07-30 | $10.12 | $10.27 | $9.58 | $9.64 | $9.30 | 2,200,330 |
| 2018-07-27 | $10.30 | $10.30 | $10.12 | $10.13 | $9.77 | 1,116,760 |
| 2018-07-26 | $10.29 | $10.35 | $10.16 | $10.31 | $9.95 | 1,934,160 |
| 2018-07-25 | $10.27 | $10.35 | $10.13 | $10.26 | $9.90 | 1,617,750 |
| 2018-07-24 | $10.10 | $10.33 | $9.98 | $10.30 | $9.94 | 2,399,180 |
| 2018-07-23 | $10.20 | $10.20 | $9.95 | $10.10 | $9.75 | 2,304,890 |
| 2018-07-20 | $10.26 | $10.34 | $10.02 | $10.24 | $9.88 | 2,661,270 |
| 2018-07-19 | $10.14 | $11.05 | $10.00 | $10.30 | $9.94 | 4,306,770 |
| 2018-07-18 | $10.16 | $10.28 | $10.00 | $10.10 | $9.75 | 1,647,850 |
| 2018-07-17 | $10.07 | $10.23 | $9.95 | $10.08 | $9.73 | 1,253,900 |
| 2018-07-16 | $10.01 | $10.15 | $9.89 | $10.03 | $9.68 | 1,847,060 |
| 2018-07-13 | $10.36 | $10.39 | $10.14 | $10.24 | $9.88 | 2,420,080 |
| 2018-07-12 | $10.22 | $10.55 | $10.14 | $10.41 | $10.04 | 3,258,060 |
| 2018-07-11 | $10.01 | $10.20 | $9.91 | $10.14 | $9.78 | 2,388,530 |
| 2018-07-10 | $9.79 | $10.36 | $9.63 | $10.35 | $9.99 | 4,562,680 |
| 2018-07-09 | $9.60 | $9.78 | $9.50 | $9.74 | $9.40 | 1,312,730 |
| 2018-07-06 | $9.45 | $9.66 | $9.22 | $9.49 | $9.16 | 934,190 |
| 2018-07-05 | $9.73 | $9.80 | $9.40 | $9.41 | $9.08 | 992,790 |
| 2018-07-04 | $9.85 | $9.85 | $9.63 | $9.73 | $9.39 | 1,102,490 |
| 2018-07-03 | $9.82 | $9.86 | $9.57 | $9.86 | $9.51 | 1,342,370 |
| 2018-07-02 | $9.83 | $9.94 | $9.60 | $9.65 | $9.31 | 1,376,970 |
| 2018-06-29 | $9.47 | $9.78 | $9.47 | $9.77 | $9.43 | 1,315,010 |
| 2018-06-28 | $9.66 | $9.73 | $9.41 | $9.43 | $9.10 | 768,710 |
| 2018-06-27 | $9.74 | $9.76 | $9.59 | $9.60 | $9.26 | 652,400 |
| 2018-06-26 | $9.48 | $9.73 | $9.30 | $9.70 | $9.36 | 772,500 |
| 2018-06-25 | $9.60 | $9.66 | $9.48 | $9.53 | $9.20 | 782,920 |
| 2018-06-22 | $9.32 | $9.58 | $9.25 | $9.51 | $9.18 | 841,090 |
| 2018-06-21 | $9.70 | $9.79 | $9.20 | $9.34 | $9.01 | 1,566,180 |
| 2018-06-20 | $9.58 | $9.84 | $9.01 | $9.74 | $9.40 | 1,503,320 |
| 2018-06-19 | $10.38 | $10.50 | $9.64 | $9.64 | $9.30 | 2,155,700 |
| 2018-06-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.33 | 0 |
| 2018-06-15 | $11.05 | $11.12 | $10.60 | $10.71 | $10.33 | 1,146,300 |
| 2018-06-14 | $10.79 | $11.18 | $10.79 | $11.04 | $10.65 | 712,880 |
| 2018-06-13 | $11.30 | $11.32 | $11.03 | $11.03 | $10.64 | 1,101,250 |
| 2018-06-12 | $11.02 | $11.45 | $11.02 | $11.37 | $10.97 | 961,030 |
| 2018-06-11 | $11.48 | $11.48 | $11.22 | $11.30 | $10.90 | 1,274,570 |
| 2018-06-08 | $11.80 | $11.82 | $11.00 | $11.45 | $11.05 | 1,914,900 |
| 2018-06-07 | $12.00 | $12.11 | $11.80 | $11.81 | $11.40 | 1,610,510 |
| 2018-06-06 | $12.11 | $12.22 | $11.97 | $12.03 | $11.61 | 1,534,600 |
| 2018-06-05 | $12.01 | $12.20 | $12.00 | $12.14 | $11.71 | 1,673,250 |
| 2018-06-04 | $11.88 | $12.19 | $11.83 | $12.00 | $11.58 | 1,113,500 |
| 2018-06-01 | $11.95 | $12.06 | $11.77 | $11.83 | $11.41 | 1,424,500 |
| 2018-05-31 | $11.88 | $12.04 | $11.77 | $11.95 | $11.53 | 2,118,580 |
| 2018-05-30 | $12.43 | $12.43 | $11.72 | $11.73 | $11.32 | 4,243,880 |
| 2018-05-29 | $12.71 | $12.97 | $12.64 | $12.67 | $12.23 | 3,228,480 |
| 2018-05-28 | $12.80 | $12.88 | $12.65 | $12.74 | $12.29 | 3,240,890 |
| 2018-05-25 | $13.02 | $13.07 | $12.76 | $12.80 | $12.35 | 4,347,580 |
| 2018-05-24 | $13.01 | $13.25 | $12.95 | $13.09 | $12.63 | 5,917,020 |
| 2018-05-23 | $13.51 | $13.67 | $12.98 | $13.13 | $12.67 | 13,637,560 |
| 2018-05-22 | $14.12 | $14.12 | $13.42 | $13.85 | $13.36 | 19,817,160 |
| 2018-05-21 | $12.83 | $12.99 | $12.75 | $12.89 | $12.39 | 2,263,930 |
| 2018-05-18 | $12.55 | $12.83 | $12.55 | $12.78 | $12.29 | 1,556,900 |
| 2018-05-17 | $12.92 | $12.92 | $12.57 | $12.62 | $12.13 | 2,228,600 |
| 2018-05-16 | $12.85 | $13.08 | $12.78 | $12.91 | $12.41 | 2,820,420 |
| 2018-05-15 | $12.77 | $13.03 | $12.77 | $12.93 | $12.43 | 1,934,060 |
| 2018-05-14 | $12.64 | $13.19 | $12.60 | $12.80 | $12.31 | 2,118,190 |
| 2018-05-11 | $13.13 | $13.19 | $12.81 | $12.81 | $12.32 | 1,789,140 |
| 2018-05-10 | $12.96 | $13.17 | $12.78 | $13.14 | $12.63 | 2,816,700 |
| 2018-05-09 | $12.86 | $13.13 | $12.81 | $12.91 | $12.41 | 2,903,030 |
| 2018-05-08 | $12.58 | $12.85 | $12.57 | $12.80 | $12.31 | 2,131,480 |
| 2018-05-07 | $12.37 | $12.69 | $12.33 | $12.65 | $12.16 | 1,747,440 |
| 2018-05-04 | $12.36 | $12.60 | $12.24 | $12.45 | $11.97 | 1,530,790 |
| 2018-05-03 | $12.15 | $12.42 | $12.04 | $12.41 | $11.93 | 1,275,270 |
| 2018-05-02 | $12.25 | $12.35 | $12.01 | $12.13 | $11.66 | 945,350 |
| 2018-05-01 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2018-04-30 | $12.22 | $12.22 | $12.22 | $12.22 | $11.75 | 0 |
| 2018-04-27 | $12.03 | $12.29 | $12.03 | $12.22 | $11.75 | 1,106,840 |
| 2018-04-26 | $12.48 | $12.48 | $12.02 | $12.03 | $11.57 | 1,421,760 |
| 2018-04-25 | $12.21 | $12.55 | $12.20 | $12.43 | $11.95 | 1,402,490 |
| 2018-04-24 | $12.08 | $12.34 | $12.02 | $12.29 | $11.82 | 1,001,870 |
| 2018-04-23 | $12.14 | $12.25 | $11.94 | $12.07 | $11.60 | 1,088,970 |
| 2018-04-20 | $12.55 | $12.60 | $12.20 | $12.22 | $11.75 | 1,140,680 |
| 2018-04-19 | $12.64 | $12.65 | $12.51 | $12.55 | $12.07 | 1,030,630 |
| 2018-04-18 | $12.34 | $12.70 | $12.17 | $12.60 | $12.11 | 1,515,690 |
| 2018-04-17 | $12.71 | $12.84 | $12.36 | $12.38 | $11.90 | 1,772,330 |
| 2018-04-16 | $12.66 | $12.85 | $12.60 | $12.73 | $12.24 | 1,998,580 |
| 2018-04-13 | $13.23 | $13.32 | $12.92 | $12.95 | $12.45 | 2,898,040 |
| 2018-04-12 | $12.76 | $13.28 | $12.72 | $13.02 | $12.52 | 4,931,010 |
| 2018-04-11 | $12.65 | $12.82 | $12.63 | $12.77 | $12.28 | 1,884,720 |
| 2018-04-10 | $12.76 | $12.83 | $12.38 | $12.65 | $12.16 | 2,291,450 |
| 2018-04-09 | $12.81 | $12.89 | $12.52 | $12.76 | $12.27 | 1,669,980 |
| 2018-04-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.34 | 0 |
| 2018-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.34 | 0 |
| 2018-04-04 | $12.87 | $13.18 | $12.81 | $12.83 | $12.34 | 2,693,910 |
| 2018-04-03 | $12.82 | $12.89 | $12.71 | $12.82 | $12.33 | 2,311,040 |
| 2018-04-02 | $13.09 | $13.29 | $12.92 | $13.03 | $12.53 | 2,588,460 |
| 2018-03-30 | $12.85 | $13.11 | $12.72 | $13.11 | $12.60 | 3,052,600 |
| 2018-03-29 | $12.81 | $12.94 | $12.56 | $12.80 | $12.31 | 2,349,530 |
| 2018-03-28 | $12.50 | $12.87 | $12.40 | $12.70 | $12.21 | 2,728,630 |
| 2018-03-27 | $12.47 | $12.75 | $12.40 | $12.68 | $12.19 | 2,909,920 |
| 2018-03-26 | $11.77 | $12.38 | $11.70 | $12.35 | $11.87 | 2,499,730 |
| 2018-03-23 | $12.61 | $12.75 | $11.96 | $12.05 | $11.59 | 4,665,360 |
| 2018-03-22 | $12.98 | $13.16 | $12.93 | $12.99 | $12.49 | 2,525,160 |
| 2018-03-21 | $13.32 | $13.42 | $13.00 | $13.05 | $12.55 | 4,938,110 |
| 2018-03-20 | $13.00 | $13.58 | $12.96 | $13.40 | $12.88 | 5,678,840 |
| 2018-03-19 | $13.21 | $13.44 | $13.15 | $13.25 | $12.74 | 3,430,050 |
| 2018-03-16 | $13.25 | $13.37 | $13.03 | $13.13 | $12.62 | 4,073,210 |
| 2018-03-15 | $13.20 | $13.38 | $13.04 | $13.25 | $12.74 | 6,606,330 |
| 2018-03-14 | $14.30 | $14.30 | $13.40 | $13.58 | $13.06 | 17,857,980 |
| 2018-03-13 | $14.40 | $15.90 | $14.32 | $14.89 | $14.32 | 23,065,130 |
| 2018-03-12 | $14.30 | $14.47 | $14.23 | $14.45 | $13.89 | 2,034,840 |
| 2018-03-09 | $14.30 | $14.30 | $14.01 | $14.28 | $13.73 | 2,004,590 |
| 2018-03-08 | $13.76 | $14.17 | $13.71 | $14.12 | $13.58 | 1,388,790 |
| 2018-03-07 | $13.78 | $14.23 | $13.76 | $13.85 | $13.32 | 985,150 |
| 2018-03-06 | $13.74 | $14.48 | $13.74 | $13.99 | $13.45 | 2,118,500 |
| 2018-03-05 | $13.50 | $13.91 | $13.50 | $13.74 | $13.21 | 819,760 |
| 2018-03-02 | $13.81 | $14.49 | $13.78 | $14.01 | $13.47 | 1,232,720 |
| 2018-03-01 | $13.66 | $13.99 | $13.66 | $13.93 | $13.39 | 955,050 |
| 2018-02-28 | $13.79 | $13.89 | $13.60 | $13.80 | $13.27 | 1,131,780 |
| 2018-02-27 | $13.89 | $14.19 | $13.73 | $14.00 | $13.46 | 1,510,530 |
| 2018-02-26 | $13.54 | $13.92 | $13.50 | $13.90 | $13.36 | 1,343,560 |
| 2018-02-23 | $13.60 | $13.60 | $13.31 | $13.56 | $13.04 | 552,800 |
| 2018-02-22 | $13.15 | $13.61 | $13.15 | $13.53 | $13.01 | 984,010 |
| 2018-02-21 | $13.15 | $13.15 | $13.15 | $13.15 | $12.64 | 0 |
| 2018-02-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.64 | 0 |
| 2018-02-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.64 | 0 |
| 2018-02-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.64 | 0 |
| 2018-02-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.64 | 0 |
| 2018-02-14 | $12.88 | $13.28 | $12.70 | $13.15 | $12.64 | 647,800 |
| 2018-02-13 | $12.73 | $13.50 | $12.70 | $13.02 | $12.52 | 980,000 |
| 2018-02-12 | $12.49 | $12.76 | $12.36 | $12.70 | $12.21 | 469,600 |
| 2018-02-09 | $12.31 | $12.55 | $12.10 | $12.34 | $11.86 | 794,200 |
| 2018-02-08 | $12.55 | $12.78 | $12.28 | $12.68 | $12.19 | 628,700 |
| 2018-02-07 | $12.76 | $13.03 | $11.91 | $12.41 | $11.93 | 1,288,470 |
| 2018-02-06 | $12.85 | $12.99 | $12.64 | $12.64 | $12.15 | 950,100 |
| 2018-02-05 | $12.95 | $13.19 | $12.83 | $13.03 | $12.53 | 587,600 |
| 2018-02-02 | $13.08 | $13.22 | $12.64 | $13.02 | $12.52 | 1,124,020 |
| 2018-02-01 | $13.43 | $13.68 | $13.10 | $13.10 | $12.59 | 1,124,500 |
| 2018-01-31 | $14.50 | $14.50 | $13.10 | $13.44 | $12.92 | 2,196,080 |
| 2018-01-30 | $14.41 | $14.62 | $14.40 | $14.51 | $13.95 | 594,800 |
| 2018-01-29 | $14.50 | $14.59 | $14.38 | $14.45 | $13.89 | 833,160 |
| 2018-01-26 | $14.70 | $14.83 | $14.35 | $14.46 | $13.90 | 1,570,000 |
| 2018-01-25 | $14.88 | $15.12 | $14.61 | $14.80 | $14.23 | 1,725,600 |
| 2018-01-24 | $14.59 | $15.10 | $14.51 | $15.02 | $14.44 | 2,264,770 |
| 2018-01-23 | $14.72 | $14.98 | $14.53 | $14.68 | $14.11 | 1,278,000 |
| 2018-01-22 | $14.60 | $14.94 | $14.32 | $14.74 | $14.17 | 3,188,800 |
| 2018-01-19 | $15.49 | $15.65 | $14.77 | $15.08 | $14.50 | 4,732,700 |
| 2018-01-18 | $15.55 | $15.73 | $15.40 | $15.52 | $14.92 | 2,254,650 |
| 2018-01-17 | $15.10 | $16.07 | $14.88 | $15.69 | $15.09 | 6,154,040 |
| 2018-01-16 | $15.40 | $15.44 | $15.10 | $15.29 | $14.70 | 3,985,140 |
| 2018-01-15 | $14.90 | $15.55 | $14.77 | $15.29 | $14.70 | 6,573,290 |
| 2018-01-12 | $14.73 | $16.34 | $14.55 | $15.09 | $14.51 | 9,988,840 |
| 2018-01-11 | $14.63 | $14.97 | $14.55 | $14.85 | $14.28 | 3,567,680 |
| 2018-01-10 | $15.20 | $15.20 | $14.41 | $14.85 | $14.28 | 6,422,220 |
| 2018-01-09 | $14.30 | $15.53 | $14.30 | $15.03 | $14.45 | 12,334,610 |
| 2018-01-08 | $13.89 | $14.17 | $13.77 | $14.12 | $13.58 | 2,216,160 |
| 2018-01-05 | $13.66 | $13.89 | $13.60 | $13.89 | $13.35 | 1,949,640 |
| 2018-01-04 | $13.59 | $13.71 | $13.52 | $13.67 | $13.14 | 1,580,340 |
| 2018-01-03 | $13.39 | $13.59 | $13.29 | $13.59 | $13.07 | 1,478,420 |
| 2018-01-02 | $13.12 | $13.43 | $13.12 | $13.39 | $12.87 | 1,099,050 |
| 2018-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $12.74 | 0 |
| 2017-12-29 | $13.07 | $13.25 | $13.06 | $13.25 | $12.74 | 799,990 |
| 2017-12-28 | $13.02 | $13.15 | $12.95 | $13.08 | $12.58 | 821,000 |
| 2017-12-27 | $13.17 | $13.17 | $12.96 | $13.03 | $12.53 | 831,600 |
| 2017-12-26 | $12.90 | $13.18 | $12.90 | $13.13 | $12.62 | 745,350 |
| 2017-12-25 | $13.26 | $13.32 | $12.95 | $12.98 | $12.48 | 1,142,080 |
| 2017-12-22 | $13.30 | $13.40 | $13.26 | $13.27 | $12.76 | 602,000 |
| 2017-12-21 | $13.40 | $13.54 | $13.01 | $13.30 | $12.79 | 1,465,460 |
| 2017-12-20 | $13.65 | $13.70 | $13.48 | $13.52 | $13.00 | 761,100 |
| 2017-12-19 | $13.60 | $13.72 | $13.53 | $13.65 | $13.12 | 1,046,560 |
| 2017-12-18 | $13.50 | $13.76 | $13.45 | $13.53 | $13.01 | 1,026,400 |
| 2017-12-15 | $13.43 | $13.79 | $13.36 | $13.65 | $13.12 | 1,584,600 |
| 2017-12-14 | $13.54 | $13.54 | $13.33 | $13.45 | $12.93 | 783,990 |
| 2017-12-13 | $13.50 | $13.56 | $13.25 | $13.54 | $13.02 | 880,900 |
| 2017-12-12 | $13.70 | $13.72 | $13.50 | $13.51 | $12.99 | 853,300 |
| 2017-12-11 | $13.44 | $13.83 | $13.44 | $13.72 | $13.19 | 1,274,030 |
| 2017-12-08 | $13.30 | $13.49 | $13.30 | $13.44 | $12.92 | 823,550 |
| 2017-12-07 | $13.50 | $13.50 | $13.24 | $13.36 | $12.84 | 778,940 |
| 2017-12-06 | $13.12 | $13.39 | $13.08 | $13.36 | $12.84 | 990,680 |
| 2017-12-05 | $13.62 | $13.80 | $13.00 | $13.11 | $12.60 | 1,564,180 |
| 2017-12-04 | $13.90 | $14.03 | $13.68 | $13.74 | $13.21 | 1,373,330 |
| 2017-12-01 | $13.76 | $14.49 | $13.65 | $14.07 | $13.53 | 2,692,370 |
| 2017-11-30 | $13.71 | $13.81 | $13.59 | $13.70 | $13.17 | 988,060 |
| 2017-11-29 | $13.59 | $13.92 | $13.45 | $13.83 | $13.30 | 1,171,190 |
| 2017-11-28 | $13.37 | $13.67 | $13.37 | $13.65 | $13.12 | 960,530 |
| 2017-11-27 | $13.32 | $13.60 | $13.32 | $13.38 | $12.86 | 907,500 |
| 2017-11-24 | $13.38 | $13.53 | $13.28 | $13.38 | $12.86 | 892,030 |
| 2017-11-23 | $13.55 | $13.63 | $13.35 | $13.35 | $12.84 | 1,509,830 |
| 2017-11-22 | $13.57 | $13.81 | $13.56 | $13.65 | $13.12 | 1,309,000 |
| 2017-11-21 | $13.74 | $13.75 | $13.56 | $13.63 | $13.10 | 1,355,900 |
| 2017-11-20 | $13.51 | $13.83 | $13.33 | $13.73 | $13.20 | 1,450,800 |
| 2017-11-17 | $14.61 | $14.75 | $13.50 | $13.63 | $13.10 | 3,678,380 |
| 2017-11-16 | $14.56 | $14.70 | $14.49 | $14.58 | $14.02 | 1,434,500 |
| 2017-11-15 | $14.77 | $14.88 | $14.49 | $14.58 | $14.02 | 1,676,560 |
| 2017-11-14 | $14.82 | $15.09 | $14.62 | $14.70 | $14.13 | 1,655,160 |
| 2017-11-13 | $15.11 | $15.11 | $14.69 | $14.84 | $14.27 | 2,400,180 |
| 2017-11-10 | $15.10 | $15.29 | $15.00 | $15.01 | $14.43 | 1,592,300 |
| 2017-11-09 | $15.08 | $15.11 | $14.95 | $15.11 | $14.53 | 1,305,260 |
| 2017-11-08 | $15.05 | $15.19 | $14.95 | $15.00 | $14.42 | 2,185,070 |
| 2017-11-07 | $14.77 | $15.32 | $14.68 | $15.16 | $14.58 | 2,973,980 |
| 2017-11-06 | $14.58 | $14.82 | $14.45 | $14.80 | $14.23 | 1,889,630 |
| 2017-11-03 | $14.91 | $15.10 | $14.50 | $14.57 | $14.01 | 2,405,030 |
| 2017-11-02 | $14.99 | $15.31 | $14.90 | $14.96 | $14.38 | 2,364,680 |
| 2017-11-01 | $15.22 | $15.34 | $15.03 | $15.11 | $14.53 | 1,989,770 |
| 2017-10-31 | $15.19 | $15.24 | $14.92 | $15.21 | $14.62 | 2,201,950 |
| 2017-10-30 | $16.05 | $16.16 | $14.70 | $15.08 | $14.50 | 4,881,410 |
| 2017-10-27 | $16.19 | $16.38 | $16.03 | $16.28 | $15.65 | 2,623,400 |
| 2017-10-26 | $16.14 | $16.25 | $16.05 | $16.19 | $15.57 | 2,286,520 |
| 2017-10-25 | $16.07 | $16.34 | $16.04 | $16.23 | $15.60 | 2,042,250 |
| 2017-10-24 | $16.70 | $16.71 | $15.86 | $16.11 | $15.49 | 4,204,930 |
| 2017-10-23 | $16.58 | $16.70 | $16.34 | $16.63 | $15.99 | 3,360,460 |
| 2017-10-20 | $16.40 | $16.56 | $16.25 | $16.56 | $15.92 | 3,462,700 |
| 2017-10-19 | $16.33 | $16.67 | $16.16 | $16.51 | $15.87 | 4,927,340 |
| 2017-10-18 | $16.65 | $17.00 | $16.31 | $16.31 | $15.68 | 6,308,100 |
| 2017-10-17 | $16.63 | $16.87 | $16.53 | $16.69 | $16.05 | 5,166,790 |
| 2017-10-16 | $17.33 | $17.45 | $16.50 | $16.61 | $15.97 | 13,542,770 |
| 2017-10-13 | $18.20 | $18.88 | $17.80 | $18.06 | $17.36 | 20,077,520 |
| 2017-10-12 | $18.51 | $18.87 | $17.61 | $18.34 | $17.63 | 19,697,370 |
| 2017-10-11 | $19.02 | $19.02 | $18.18 | $18.69 | $17.97 | 26,817,120 |
| 2017-10-10 | $15.72 | $17.29 | $15.59 | $17.29 | $16.62 | 4,518,770 |
| 2017-10-09 | $15.85 | $15.91 | $15.65 | $15.72 | $15.11 | 1,607,200 |
| 2017-10-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.05 | 0 |
| 2017-10-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.05 | 0 |
| 2017-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.05 | 0 |
| 2017-10-03 | $15.65 | $15.65 | $15.65 | $15.65 | $15.05 | 0 |
| 2017-10-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.05 | 0 |
| 2017-09-29 | $15.33 | $15.66 | $15.22 | $15.65 | $15.05 | 1,932,500 |
| 2017-09-28 | $15.30 | $15.36 | $15.20 | $15.25 | $14.66 | 1,044,100 |
| 2017-09-27 | $15.18 | $15.46 | $15.10 | $15.30 | $14.71 | 893,360 |
| 2017-09-26 | $15.15 | $15.25 | $15.00 | $15.13 | $14.55 | 1,017,930 |
| 2017-09-25 | $15.39 | $15.49 | $15.12 | $15.12 | $14.54 | 965,800 |
| 2017-09-22 | $15.37 | $15.44 | $15.24 | $15.36 | $14.77 | 1,102,630 |
| 2017-09-21 | $15.61 | $15.74 | $15.43 | $15.45 | $14.85 | 1,270,640 |
| 2017-09-20 | $15.51 | $15.69 | $15.43 | $15.66 | $15.06 | 1,482,570 |
| 2017-09-19 | $15.71 | $15.86 | $15.55 | $15.62 | $15.02 | 1,712,440 |
| 2017-09-18 | $15.65 | $15.70 | $15.48 | $15.69 | $15.09 | 1,150,740 |
| 2017-09-15 | $15.55 | $15.65 | $15.42 | $15.54 | $14.94 | 1,236,580 |
| 2017-09-14 | $15.76 | $15.79 | $15.40 | $15.50 | $14.90 | 1,989,740 |
| 2017-09-13 | $15.61 | $15.80 | $15.61 | $15.73 | $15.12 | 1,046,070 |
| 2017-09-12 | $15.84 | $15.94 | $15.65 | $15.70 | $15.09 | 2,332,310 |
| 2017-09-11 | $16.00 | $16.00 | $15.76 | $15.83 | $15.22 | 2,202,170 |
| 2017-09-08 | $15.84 | $16.20 | $15.82 | $16.02 | $15.40 | 2,851,380 |
| 2017-09-07 | $16.04 | $16.26 | $15.86 | $15.90 | $15.29 | 4,157,070 |
| 2017-09-06 | $15.78 | $16.16 | $15.70 | $16.12 | $15.50 | 5,152,130 |
| 2017-09-05 | $15.72 | $15.83 | $15.60 | $15.79 | $15.18 | 3,092,530 |
| 2017-09-04 | $15.53 | $15.74 | $15.40 | $15.69 | $15.09 | 2,504,480 |
| 2017-09-01 | $15.44 | $15.58 | $15.30 | $15.51 | $14.91 | 2,328,080 |
| 2017-08-31 | $15.20 | $15.45 | $15.20 | $15.37 | $14.78 | 1,555,890 |
| 2017-08-30 | $15.30 | $15.46 | $15.20 | $15.25 | $14.66 | 1,678,660 |
| 2017-08-29 | $15.42 | $15.45 | $15.27 | $15.30 | $14.71 | 1,444,700 |
| 2017-08-28 | $15.27 | $15.47 | $15.16 | $15.39 | $14.80 | 2,301,940 |
| 2017-08-25 | $15.00 | $15.30 | $14.95 | $15.21 | $14.62 | 1,650,960 |
| 2017-08-24 | $15.22 | $15.36 | $15.03 | $15.05 | $14.47 | 2,445,560 |
| 2017-08-23 | $15.10 | $16.06 | $15.01 | $15.36 | $14.77 | 4,912,460 |
| 2017-08-22 | $15.19 | $15.24 | $15.01 | $15.03 | $14.45 | 1,247,000 |
| 2017-08-21 | $15.07 | $15.25 | $15.07 | $15.19 | $14.60 | 1,593,910 |
| 2017-08-18 | $15.23 | $15.35 | $15.01 | $15.07 | $14.49 | 2,132,680 |
| 2017-08-17 | $15.18 | $15.40 | $15.10 | $15.33 | $14.74 | 2,575,930 |
| 2017-08-16 | $15.09 | $15.35 | $14.99 | $15.18 | $14.59 | 2,998,170 |
| 2017-08-15 | $14.98 | $15.10 | $14.88 | $15.05 | $14.47 | 1,631,870 |
| 2017-08-14 | $14.56 | $14.95 | $14.50 | $14.94 | $14.36 | 1,800,480 |
| 2017-08-11 | $14.60 | $14.82 | $14.54 | $14.56 | $14.00 | 1,692,100 |
| 2017-08-10 | $15.00 | $15.19 | $14.58 | $14.74 | $14.17 | 2,817,300 |
| 2017-08-09 | $14.91 | $15.66 | $14.80 | $15.20 | $14.61 | 4,070,000 |
| 2017-08-08 | $14.80 | $14.96 | $14.61 | $14.92 | $14.34 | 2,136,200 |
| 2017-08-07 | $14.65 | $14.95 | $14.59 | $14.80 | $14.23 | 1,771,510 |
| 2017-08-04 | $14.55 | $14.97 | $14.32 | $14.62 | $14.06 | 2,085,040 |
| 2017-08-03 | $14.25 | $14.73 | $14.25 | $14.48 | $13.92 | 1,389,430 |
| 2017-08-02 | $14.61 | $14.64 | $14.34 | $14.34 | $13.79 | 1,491,310 |
| 2017-08-01 | $14.71 | $14.73 | $14.51 | $14.61 | $14.05 | 1,244,780 |
| 2017-07-31 | $14.55 | $14.78 | $14.54 | $14.65 | $14.09 | 1,289,770 |
| 2017-07-28 | $14.77 | $14.83 | $14.57 | $14.58 | $14.02 | 1,546,300 |
| 2017-07-27 | $14.15 | $14.90 | $14.10 | $14.79 | $14.22 | 2,617,210 |
| 2017-07-26 | $14.30 | $14.40 | $14.10 | $14.18 | $13.63 | 724,220 |
| 2017-07-25 | $14.28 | $14.50 | $14.25 | $14.32 | $13.77 | 1,249,130 |
| 2017-07-24 | $14.16 | $14.38 | $14.05 | $14.35 | $13.80 | 1,022,130 |
| 2017-07-21 | $14.45 | $14.49 | $14.19 | $14.24 | $13.69 | 960,600 |
| 2017-07-20 | $14.07 | $14.48 | $14.06 | $14.36 | $13.81 | 1,659,350 |
| 2017-07-19 | $14.16 | $14.32 | $13.91 | $14.25 | $13.70 | 1,706,750 |
| 2017-07-18 | $14.09 | $14.45 | $13.90 | $14.22 | $13.67 | 1,678,210 |
| 2017-07-17 | $15.34 | $15.34 | $14.10 | $14.10 | $13.56 | 3,013,370 |
| 2017-07-14 | $15.40 | $15.65 | $15.30 | $15.34 | $14.75 | 1,202,100 |
| 2017-07-13 | $15.33 | $15.48 | $15.33 | $15.39 | $14.80 | 912,820 |
| 2017-07-12 | $15.30 | $15.49 | $15.10 | $15.41 | $14.82 | 1,293,350 |
| 2017-07-11 | $15.52 | $15.63 | $15.31 | $15.38 | $14.79 | 1,490,290 |
| 2017-07-10 | $15.93 | $15.95 | $15.58 | $15.58 | $14.98 | 1,737,660 |
| 2017-07-07 | $15.91 | $16.00 | $15.83 | $15.94 | $15.33 | 1,191,910 |
| 2017-07-06 | $16.10 | $16.18 | $15.84 | $15.91 | $15.30 | 1,891,650 |
| 2017-07-05 | $15.99 | $16.13 | $15.91 | $16.09 | $15.47 | 1,608,880 |
| 2017-07-04 | $15.98 | $16.00 | $15.75 | $15.99 | $15.37 | 1,330,400 |
| 2017-07-03 | $15.82 | $16.01 | $15.69 | $15.98 | $15.36 | 1,400,110 |
| 2017-06-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2017-06-29 | $15.78 | $15.78 | $15.78 | $15.78 | $15.17 | 0 |
| 2017-06-28 | $16.00 | $16.00 | $15.72 | $15.78 | $15.17 | 1,290,280 |
| 2017-06-27 | $16.00 | $16.25 | $15.86 | $15.95 | $15.34 | 1,461,080 |
| 2017-06-26 | $15.65 | $16.03 | $15.63 | $16.02 | $15.40 | 1,639,970 |
| 2017-06-23 | $15.97 | $15.97 | $15.45 | $15.79 | $15.18 | 1,612,330 |
| 2017-06-22 | $16.07 | $16.16 | $15.70 | $15.71 | $15.10 | 1,827,400 |
| 2017-06-21 | $15.98 | $16.14 | $15.83 | $16.00 | $15.38 | 1,516,210 |
| 2017-06-20 | $16.26 | $16.54 | $15.98 | $15.98 | $15.36 | 1,995,900 |
| 2017-06-19 | $16.23 | $16.31 | $16.07 | $16.23 | $15.60 | 1,223,620 |
| 2017-06-16 | $16.33 | $16.41 | $16.06 | $16.15 | $15.53 | 1,899,700 |
| 2017-06-15 | $16.20 | $16.65 | $16.15 | $16.35 | $15.72 | 2,882,760 |
| 2017-06-14 | $16.17 | $16.44 | $16.06 | $16.20 | $15.58 | 3,166,260 |
| 2017-06-13 | $15.60 | $16.30 | $15.50 | $16.19 | $15.57 | 3,347,810 |
| 2017-06-12 | $15.80 | $15.88 | $15.54 | $15.55 | $14.95 | 1,178,680 |
| 2017-06-09 | $15.89 | $16.05 | $15.68 | $16.00 | $15.38 | 1,358,970 |
| 2017-06-08 | $15.91 | $16.06 | $15.80 | $15.85 | $15.24 | 1,397,930 |
| 2017-06-07 | $15.44 | $15.95 | $15.44 | $15.94 | $15.33 | 2,860,270 |
| 2017-06-06 | $15.14 | $16.34 | $15.08 | $15.68 | $15.08 | 3,227,720 |
| 2017-06-05 | $15.17 | $15.30 | $15.10 | $15.24 | $14.65 | 1,047,200 |
| 2017-06-02 | $14.83 | $15.20 | $14.52 | $15.11 | $14.53 | 1,483,480 |
| 2017-06-01 | $15.30 | $15.43 | $14.85 | $14.85 | $14.28 | 1,591,940 |
| 2017-05-31 | $15.75 | $15.85 | $15.40 | $15.44 | $14.84 | 983,700 |
| 2017-05-30 | $15.56 | $15.56 | $15.56 | $15.56 | $14.96 | 0 |
| 2017-05-29 | $15.56 | $15.56 | $15.56 | $15.56 | $14.96 | 0 |
| 2017-05-26 | $15.50 | $15.83 | $15.45 | $15.56 | $14.96 | 906,220 |
| 2017-05-25 | $15.37 | $15.63 | $15.10 | $15.57 | $14.97 | 1,358,920 |
| 2017-05-24 | $15.17 | $15.50 | $14.85 | $15.36 | $14.77 | 1,323,540 |
| 2017-05-23 | $15.70 | $16.00 | $15.15 | $15.19 | $14.60 | 1,674,830 |
| 2017-05-22 | $16.40 | $16.69 | $15.72 | $15.84 | $15.23 | 1,543,440 |
| 2017-05-19 | $16.58 | $16.58 | $16.20 | $16.33 | $15.70 | 1,042,730 |
| 2017-05-18 | $16.39 | $16.66 | $16.25 | $16.44 | $15.81 | 1,236,540 |
| 2017-05-17 | $16.35 | $16.96 | $16.26 | $16.44 | $15.81 | 2,248,740 |
| 2017-05-16 | $15.82 | $16.46 | $15.52 | $16.39 | $15.76 | 2,006,000 |
| 2017-05-15 | $16.06 | $16.16 | $15.87 | $15.91 | $15.24 | 694,680 |
| 2017-05-12 | $16.06 | $16.21 | $15.75 | $15.91 | $15.24 | 1,165,260 |
| 2017-05-11 | $16.20 | $16.32 | $15.50 | $16.07 | $15.39 | 1,934,610 |
| 2017-05-10 | $16.60 | $16.84 | $16.35 | $16.35 | $15.66 | 1,541,860 |
| 2017-05-09 | $16.39 | $16.70 | $16.25 | $16.68 | $15.98 | 1,580,260 |
| 2017-05-08 | $16.43 | $16.60 | $16.19 | $16.42 | $15.73 | 1,349,510 |
| 2017-05-05 | $16.61 | $16.98 | $16.41 | $16.41 | $15.72 | 1,228,660 |
| 2017-05-04 | $16.90 | $17.16 | $16.60 | $16.70 | $16.00 | 1,554,000 |
| 2017-05-03 | $16.76 | $17.18 | $16.75 | $16.89 | $16.18 | 1,010,620 |
| 2017-05-02 | $16.82 | $17.30 | $16.82 | $16.92 | $16.21 | 1,324,790 |
| 2017-05-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.11 | 0 |
| 2017-04-28 | $16.70 | $17.04 | $16.62 | $16.82 | $16.11 | 1,521,100 |
| 2017-04-27 | $16.30 | $16.79 | $15.84 | $16.77 | $16.06 | 2,519,700 |
| 2017-04-26 | $16.65 | $16.67 | $16.46 | $16.49 | $15.80 | 1,048,890 |
| 2017-04-25 | $16.49 | $16.94 | $16.47 | $16.58 | $15.88 | 1,314,200 |
| 2017-04-24 | $17.25 | $17.35 | $15.80 | $16.58 | $15.88 | 3,041,880 |
| 2017-04-21 | $17.16 | $18.35 | $17.06 | $17.56 | $16.82 | 4,653,140 |
| 2017-04-20 | $17.41 | $17.45 | $16.86 | $17.03 | $16.31 | 2,142,330 |
| 2017-04-19 | $17.86 | $17.86 | $17.01 | $17.38 | $16.65 | 2,467,110 |
| 2017-04-18 | $18.07 | $18.30 | $17.84 | $17.84 | $17.09 | 1,883,670 |
| 2017-04-17 | $18.50 | $18.50 | $18.14 | $18.19 | $17.42 | 1,729,390 |
| 2017-04-14 | $18.79 | $18.79 | $18.40 | $18.42 | $17.65 | 1,638,160 |
| 2017-04-13 | $18.73 | $18.97 | $18.73 | $18.80 | $18.01 | 1,417,430 |
| 2017-04-12 | $18.93 | $18.99 | $18.61 | $18.72 | $17.93 | 1,373,940 |
| 2017-04-11 | $18.99 | $18.99 | $18.59 | $18.95 | $18.15 | 1,960,680 |
| 2017-04-10 | $19.24 | $19.24 | $18.88 | $18.90 | $18.11 | 1,538,550 |
| 2017-04-07 | $19.12 | $19.26 | $19.02 | $19.16 | $18.35 | 1,153,010 |
| 2017-04-06 | $19.28 | $19.38 | $19.06 | $19.23 | $18.42 | 1,133,990 |
| 2017-04-05 | $19.12 | $19.38 | $18.85 | $19.29 | $18.48 | 1,625,950 |
| 2017-04-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.02 | 0 |
| 2017-04-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.02 | 0 |
| 2017-03-31 | $18.70 | $19.00 | $18.69 | $18.81 | $18.02 | 1,496,230 |
| 2017-03-30 | $19.20 | $19.37 | $18.80 | $18.81 | $18.02 | 1,990,600 |
| 2017-03-29 | $19.62 | $19.62 | $19.22 | $19.31 | $18.50 | 1,434,320 |
| 2017-03-28 | $19.59 | $19.75 | $19.51 | $19.51 | $18.69 | 1,139,740 |
| 2017-03-27 | $19.82 | $19.89 | $19.59 | $19.60 | $18.78 | 1,472,750 |
| 2017-03-24 | $19.95 | $19.95 | $19.64 | $19.82 | $18.99 | 1,337,570 |
| 2017-03-23 | $20.00 | $20.08 | $19.53 | $19.79 | $18.96 | 2,152,050 |
| 2017-03-22 | $19.85 | $20.01 | $19.67 | $20.01 | $19.17 | 2,019,620 |
| 2017-03-21 | $19.98 | $20.04 | $19.75 | $20.02 | $19.18 | 1,805,160 |
| 2017-03-20 | $20.14 | $20.27 | $19.74 | $19.99 | $19.15 | 2,946,850 |
| 2017-03-17 | $20.51 | $20.80 | $20.12 | $20.17 | $19.32 | 3,093,490 |
| 2017-03-16 | $20.32 | $20.57 | $20.30 | $20.50 | $19.64 | 2,055,340 |
| 2017-03-15 | $20.23 | $20.45 | $20.15 | $20.37 | $19.51 | 1,739,410 |
| 2017-03-14 | $20.70 | $20.70 | $20.25 | $20.33 | $19.47 | 2,034,840 |
| 2017-03-13 | $20.27 | $20.69 | $20.13 | $20.64 | $19.77 | 2,142,570 |
| 2017-03-10 | $20.56 | $20.65 | $20.33 | $20.43 | $19.57 | 1,610,930 |
| 2017-03-09 | $20.65 | $20.80 | $20.48 | $20.52 | $19.66 | 2,033,020 |
| 2017-03-08 | $20.99 | $21.00 | $20.55 | $20.66 | $19.79 | 3,155,780 |
| 2017-03-07 | $20.55 | $20.95 | $20.36 | $20.94 | $20.06 | 4,978,800 |
| 2017-03-06 | $20.17 | $20.61 | $20.00 | $20.60 | $19.73 | 3,521,160 |
| 2017-03-03 | $19.93 | $20.96 | $19.73 | $20.29 | $19.44 | 4,442,680 |
| 2017-03-02 | $20.28 | $20.45 | $19.93 | $20.00 | $19.16 | 2,017,260 |
| 2017-03-01 | $20.29 | $20.42 | $20.15 | $20.25 | $19.40 | 2,712,590 |
| 2017-02-28 | $19.83 | $20.97 | $19.83 | $20.45 | $19.59 | 4,300,190 |
| 2017-02-27 | $20.21 | $20.37 | $19.86 | $19.90 | $19.06 | 2,177,860 |
| 2017-02-24 | $19.90 | $20.33 | $19.89 | $20.22 | $19.37 | 3,547,210 |
| 2017-02-23 | $19.69 | $20.09 | $19.64 | $20.05 | $19.21 | 3,208,250 |
| 2017-02-22 | $19.69 | $19.94 | $19.62 | $19.85 | $19.02 | 1,998,730 |
| 2017-02-21 | $19.41 | $20.16 | $19.17 | $19.85 | $19.02 | 3,584,370 |
| 2017-02-20 | $19.33 | $19.44 | $19.13 | $19.41 | $18.59 | 2,220,530 |
| 2017-02-17 | $19.52 | $19.68 | $19.18 | $19.23 | $18.42 | 1,508,010 |
| 2017-02-16 | $19.11 | $19.63 | $19.11 | $19.50 | $18.68 | 1,797,290 |
| 2017-02-15 | $19.62 | $19.86 | $19.20 | $19.21 | $18.40 | 3,292,060 |
| 2017-02-14 | $19.83 | $19.99 | $19.65 | $19.66 | $18.83 | 1,376,010 |
| 2017-02-13 | $19.63 | $20.07 | $19.48 | $19.93 | $19.09 | 1,708,990 |
| 2017-02-10 | $19.99 | $19.99 | $19.74 | $19.76 | $18.93 | 1,674,820 |
| 2017-02-09 | $19.80 | $20.39 | $19.69 | $20.02 | $19.18 | 2,554,100 |
| 2017-02-08 | $19.46 | $19.94 | $19.33 | $19.81 | $18.98 | 2,549,190 |
| 2017-02-07 | $19.58 | $19.65 | $19.28 | $19.46 | $18.64 | 1,460,170 |
| 2017-02-06 | $19.47 | $19.72 | $19.38 | $19.67 | $18.84 | 1,583,700 |
| 2017-02-03 | $19.58 | $19.78 | $19.38 | $19.47 | $18.65 | 1,213,990 |
| 2017-02-02 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
| 2017-02-01 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
| 2017-01-31 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
| 2017-01-30 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
| 2017-01-27 | $19.58 | $19.58 | $19.58 | $19.58 | $18.76 | 0 |
| 2017-01-26 | $20.10 | $20.45 | $19.45 | $19.58 | $18.76 | 1,852,510 |
| 2017-01-25 | $19.17 | $19.50 | $19.06 | $19.50 | $18.68 | 1,673,750 |
| 2017-01-24 | $19.05 | $19.58 | $19.05 | $19.17 | $18.36 | 1,994,790 |
| 2017-01-23 | $19.05 | $19.95 | $19.05 | $19.25 | $18.44 | 2,618,110 |
| 2017-01-20 | $18.48 | $19.15 | $18.48 | $18.86 | $18.07 | 2,530,980 |
| 2017-01-19 | $18.73 | $18.83 | $18.38 | $18.48 | $17.70 | 2,003,650 |
| 2017-01-18 | $19.20 | $19.24 | $18.68 | $18.68 | $17.89 | 2,592,940 |
| 2017-01-17 | $19.18 | $19.54 | $18.17 | $19.29 | $18.48 | 4,146,810 |
| 2017-01-16 | $21.12 | $21.13 | $19.02 | $19.19 | $18.38 | 5,042,600 |
| 2017-01-13 | $21.55 | $21.60 | $21.09 | $21.13 | $20.24 | 2,175,920 |
| 2017-01-12 | $21.63 | $21.89 | $21.55 | $21.62 | $20.71 | 2,517,830 |
| 2017-01-11 | $21.40 | $22.70 | $21.40 | $21.93 | $21.01 | 5,899,110 |
| 2017-01-10 | $21.40 | $21.68 | $21.35 | $21.45 | $20.55 | 1,183,370 |
| 2017-01-09 | $21.37 | $21.49 | $21.17 | $21.42 | $20.52 | 1,276,370 |
| 2017-01-06 | $21.60 | $21.63 | $21.37 | $21.37 | $20.47 | 1,297,020 |
| 2017-01-05 | $21.70 | $21.77 | $21.57 | $21.59 | $20.68 | 1,387,780 |
| 2017-01-04 | $21.44 | $21.78 | $21.35 | $21.69 | $20.78 | 1,632,370 |
| 2017-01-03 | $21.36 | $21.55 | $21.31 | $21.44 | $20.54 | 963,300 |
| 2017-01-02 | $21.26 | $21.26 | $21.26 | $21.26 | $20.37 | 0 |
| 2016-12-30 | $21.23 | $21.35 | $21.20 | $21.26 | $20.37 | 952,000 |
| 2016-12-29 | $21.20 | $21.45 | $21.06 | $21.23 | $20.34 | 1,333,260 |
| 2016-12-28 | $21.45 | $21.50 | $21.15 | $21.19 | $20.30 | 1,152,940 |
| 2016-12-27 | $21.45 | $21.59 | $21.36 | $21.36 | $20.46 | 1,380,190 |
| 2016-12-26 | $21.31 | $21.54 | $20.96 | $21.45 | $20.55 | 2,099,140 |
| 2016-12-23 | $21.58 | $21.84 | $21.40 | $21.43 | $20.53 | 1,358,210 |
| 2016-12-22 | $21.99 | $22.00 | $21.66 | $21.73 | $20.82 | 1,533,720 |
| 2016-12-21 | $21.66 | $22.07 | $21.62 | $21.94 | $21.02 | 2,786,990 |
| 2016-12-20 | $21.55 | $21.83 | $21.46 | $21.59 | $20.68 | 1,801,270 |
| 2016-12-19 | $21.51 | $21.73 | $21.27 | $21.56 | $20.65 | 2,955,880 |
| 2016-12-16 | $21.41 | $21.75 | $21.24 | $21.51 | $20.61 | 2,634,200 |
| 2016-12-15 | $21.10 | $21.74 | $21.01 | $21.43 | $20.53 | 2,674,020 |
| 2016-12-14 | $21.97 | $22.07 | $21.01 | $21.15 | $20.26 | 4,574,430 |
| 2016-12-13 | $21.85 | $22.20 | $21.50 | $21.88 | $20.96 | 4,292,440 |
| 2016-12-12 | $24.46 | $24.58 | $21.94 | $21.94 | $21.02 | 11,159,880 |
| 2016-12-09 | $24.56 | $24.90 | $24.28 | $24.38 | $23.35 | 4,335,810 |
| 2016-12-08 | $25.20 | $25.26 | $24.51 | $24.66 | $23.62 | 5,269,590 |
| 2016-12-07 | $24.98 | $25.47 | $24.74 | $25.31 | $24.25 | 7,805,550 |
| 2016-12-06 | $24.48 | $25.30 | $24.38 | $25.15 | $24.09 | 8,008,360 |
| 2016-12-05 | $24.17 | $24.90 | $24.02 | $24.42 | $23.39 | 4,603,290 |
| 2016-12-02 | $24.88 | $24.97 | $24.18 | $24.18 | $23.16 | 5,327,990 |
| 2016-12-01 | $24.73 | $25.20 | $24.45 | $24.98 | $23.93 | 6,606,830 |
| 2016-11-30 | $24.25 | $25.20 | $24.10 | $24.80 | $23.76 | 9,811,150 |
| 2016-11-29 | $24.34 | $24.90 | $24.30 | $24.49 | $23.46 | 10,845,630 |
| 2016-11-28 | $23.65 | $25.86 | $23.50 | $24.74 | $23.70 | 19,561,090 |
| 2016-11-25 | $23.25 | $23.53 | $22.91 | $23.51 | $22.52 | 2,438,890 |
| 2016-11-24 | $23.50 | $23.65 | $23.15 | $23.26 | $22.28 | 2,696,060 |
| 2016-11-23 | $23.94 | $24.02 | $23.51 | $23.57 | $22.58 | 3,170,230 |
| 2016-11-22 | $23.60 | $23.94 | $23.50 | $23.94 | $22.93 | 2,746,370 |
| 2016-11-21 | $23.48 | $23.77 | $23.32 | $23.60 | $22.61 | 2,292,920 |
| 2016-11-18 | $23.58 | $23.79 | $23.47 | $23.53 | $22.54 | 1,915,000 |
| 2016-11-17 | $23.77 | $23.77 | $23.53 | $23.65 | $22.66 | 2,282,050 |
| 2016-11-16 | $24.06 | $24.32 | $23.82 | $23.82 | $22.82 | 5,953,020 |
| 2016-11-15 | $23.75 | $24.02 | $23.45 | $23.99 | $22.98 | 4,247,550 |
| 2016-11-14 | $23.93 | $23.96 | $23.52 | $23.70 | $22.70 | 3,274,050 |
| 2016-11-11 | $23.51 | $23.80 | $23.27 | $23.80 | $22.80 | 4,326,430 |
| 2016-11-10 | $23.32 | $23.61 | $23.10 | $23.61 | $22.62 | 4,628,860 |
| 2016-11-09 | $23.65 | $23.85 | $23.00 | $23.00 | $22.03 | 5,181,820 |
| 2016-11-08 | $23.76 | $23.99 | $23.58 | $23.59 | $22.60 | 3,093,860 |
| 2016-11-07 | $24.19 | $24.22 | $23.57 | $23.58 | $22.59 | 3,509,420 |
| 2016-11-04 | $23.90 | $24.15 | $23.72 | $24.08 | $23.07 | 4,990,490 |
| 2016-11-03 | $23.24 | $24.34 | $23.24 | $23.95 | $22.94 | 8,768,330 |
| 2016-11-02 | $23.62 | $23.75 | $23.31 | $23.41 | $22.43 | 4,622,440 |
| 2016-11-01 | $23.49 | $24.02 | $23.26 | $23.80 | $22.80 | 9,839,460 |
| 2016-10-31 | $22.31 | $23.55 | $22.31 | $23.44 | $22.45 | 0 |
| 2016-10-28 | $22.88 | $22.99 | $22.56 | $22.56 | $21.61 | 2,612,750 |
| 2016-10-27 | $23.01 | $23.18 | $22.85 | $22.91 | $21.95 | 2,920,930 |
| 2016-10-26 | $23.21 | $23.68 | $23.13 | $23.18 | $22.21 | 6,121,100 |
| 2016-10-25 | $23.20 | $23.25 | $22.92 | $23.14 | $22.17 | 2,764,970 |
| 2016-10-24 | $23.06 | $23.19 | $22.80 | $23.15 | $22.18 | 3,548,640 |
| 2016-10-21 | $22.85 | $23.38 | $22.70 | $23.01 | $22.04 | 5,257,250 |
| 2016-10-20 | $22.68 | $22.80 | $22.63 | $22.74 | $21.78 | 1,575,510 |
| 2016-10-19 | $23.03 | $23.03 | $22.60 | $22.72 | $21.76 | 2,341,750 |
| 2016-10-18 | $22.60 | $22.94 | $22.51 | $22.94 | $21.98 | 2,109,580 |
| 2016-10-17 | $22.92 | $23.07 | $22.58 | $22.58 | $21.63 | 2,189,200 |
| 2016-10-14 | $23.10 | $23.10 | $22.79 | $22.90 | $21.94 | 1,740,010 |
| 2016-10-13 | $22.90 | $23.07 | $22.85 | $23.03 | $22.06 | 2,423,110 |
| 2016-10-12 | $22.75 | $22.95 | $22.73 | $22.90 | $21.94 | 2,372,460 |
| 2016-10-11 | $22.91 | $22.94 | $22.68 | $22.79 | $21.83 | 1,849,490 |
| 2016-10-10 | $22.51 | $22.90 | $22.40 | $22.89 | $21.93 | 2,735,150 |
| 2016-10-07 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2016-10-06 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2016-10-05 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2016-10-04 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2016-10-03 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2016-09-30 | $22.20 | $22.49 | $22.19 | $22.49 | $21.54 | 1,776,270 |
| 2016-09-29 | $22.28 | $22.34 | $22.14 | $22.17 | $21.24 | 1,086,370 |
| 2016-09-28 | $22.22 | $22.37 | $22.08 | $22.14 | $21.21 | 1,295,570 |
| 2016-09-27 | $21.74 | $22.44 | $21.74 | $22.38 | $21.44 | 2,446,130 |
| 2016-09-26 | $22.29 | $22.48 | $21.83 | $21.86 | $20.94 | 2,301,540 |
| 2016-09-23 | $22.59 | $22.69 | $22.36 | $22.39 | $21.45 | 1,623,690 |
| 2016-09-22 | $22.79 | $22.85 | $22.50 | $22.56 | $21.61 | 1,821,920 |
| 2016-09-21 | $22.65 | $22.72 | $22.53 | $22.65 | $21.70 | 1,795,570 |
| 2016-09-20 | $22.56 | $22.68 | $22.51 | $22.60 | $21.65 | 1,705,160 |
| 2016-09-19 | $22.35 | $22.66 | $22.35 | $22.56 | $21.61 | 1,740,270 |
| 2016-09-16 | $22.32 | $22.32 | $22.32 | $22.32 | $21.38 | 0 |
| 2016-09-15 | $22.32 | $22.32 | $22.32 | $22.32 | $21.38 | 0 |
| 2016-09-14 | $22.35 | $22.50 | $22.26 | $22.32 | $21.38 | 1,537,370 |
| 2016-09-13 | $22.44 | $22.55 | $22.32 | $22.42 | $21.48 | 1,686,320 |
| 2016-09-12 | $22.48 | $22.75 | $22.28 | $22.30 | $21.36 | 3,471,640 |
| 2016-09-09 | $23.52 | $23.59 | $23.02 | $23.05 | $22.08 | 3,078,450 |
| 2016-09-08 | $23.31 | $23.77 | $23.20 | $23.50 | $22.51 | 4,624,350 |
| 2016-09-07 | $23.20 | $24.45 | $23.02 | $23.60 | $22.61 | 9,305,910 |
| 2016-09-06 | $22.67 | $23.15 | $22.46 | $23.15 | $22.18 | 3,274,310 |
| 2016-09-05 | $22.80 | $22.88 | $22.61 | $22.65 | $21.70 | 1,532,920 |
| 2016-09-02 | $22.62 | $22.83 | $22.42 | $22.64 | $21.69 | 1,841,900 |
| 2016-09-01 | $22.86 | $23.00 | $22.69 | $22.69 | $21.74 | 1,840,610 |
| 2016-08-31 | $23.12 | $23.12 | $22.68 | $22.93 | $21.97 | 1,956,210 |
| 2016-08-30 | $23.19 | $23.25 | $22.95 | $23.09 | $22.12 | 1,875,720 |
| 2016-08-29 | $22.82 | $23.29 | $22.80 | $23.07 | $22.10 | 2,396,010 |
| 2016-08-26 | $22.82 | $23.23 | $22.75 | $22.84 | $21.88 | 3,023,250 |
| 2016-08-25 | $22.90 | $23.01 | $22.41 | $22.73 | $21.77 | 3,060,220 |
| 2016-08-24 | $22.97 | $23.28 | $22.91 | $23.03 | $22.06 | 2,208,400 |
| 2016-08-23 | $22.88 | $23.10 | $22.75 | $22.98 | $22.01 | 2,251,160 |
| 2016-08-22 | $23.41 | $23.63 | $22.86 | $22.90 | $21.94 | 3,245,500 |
| 2016-08-19 | $23.45 | $23.56 | $23.21 | $23.30 | $22.32 | 2,867,450 |
| 2016-08-18 | $23.60 | $23.84 | $23.36 | $23.47 | $22.48 | 4,860,770 |
| 2016-08-17 | $23.48 | $23.85 | $23.06 | $23.74 | $22.74 | 6,634,800 |
| 2016-08-16 | $23.28 | $23.95 | $23.16 | $23.56 | $22.57 | 6,551,850 |
| 2016-08-15 | $22.98 | $23.35 | $22.53 | $23.28 | $22.30 | 7,295,270 |
| 2016-08-12 | $22.14 | $23.40 | $22.14 | $23.00 | $22.03 | 7,116,850 |
| 2016-08-11 | $22.68 | $23.00 | $22.21 | $22.23 | $21.29 | 3,681,060 |
| 2016-08-10 | $22.87 | $23.46 | $22.55 | $22.85 | $21.89 | 5,507,030 |
| 2016-08-09 | $22.34 | $22.68 | $22.30 | $22.68 | $21.73 | 3,935,090 |
| 2016-08-08 | $22.10 | $22.40 | $21.81 | $22.40 | $21.46 | 3,622,310 |
| 2016-08-05 | $22.56 | $22.61 | $22.21 | $22.22 | $21.29 | 2,898,520 |
| 2016-08-04 | $22.31 | $22.80 | $22.18 | $22.63 | $21.68 | 3,359,060 |
| 2016-08-03 | $22.32 | $22.41 | $22.16 | $22.33 | $21.39 | 2,900,280 |
| 2016-08-02 | $22.24 | $22.60 | $22.20 | $22.41 | $21.47 | 2,781,850 |
| 2016-08-01 | $22.66 | $22.66 | $21.78 | $22.26 | $21.32 | 5,517,700 |
| 2016-07-29 | $22.94 | $23.09 | $22.52 | $22.88 | $21.92 | 3,069,550 |
| 2016-07-28 | $23.30 | $23.70 | $22.46 | $22.93 | $21.97 | 6,010,300 |
| 2016-07-27 | $25.36 | $25.47 | $23.30 | $23.42 | $22.43 | 11,127,400 |
| 2016-07-26 | $24.85 | $25.48 | $24.84 | $25.40 | $24.33 | 5,559,010 |
| 2016-07-25 | $24.81 | $25.30 | $24.70 | $24.84 | $23.80 | 4,470,890 |
| 2016-07-22 | $25.15 | $25.39 | $24.84 | $24.88 | $23.83 | 4,984,780 |
| 2016-07-21 | $25.14 | $25.58 | $24.65 | $25.40 | $24.33 | 8,578,880 |
| 2016-07-20 | $24.77 | $26.00 | $24.64 | $24.98 | $23.93 | 10,154,080 |
| 2016-07-19 | $24.86 | $24.94 | $24.31 | $24.82 | $23.78 | 6,068,400 |
| 2016-07-18 | $25.09 | $25.50 | $24.98 | $25.06 | $24.01 | 6,614,960 |
| 2016-07-15 | $25.15 | $25.44 | $24.81 | $25.09 | $24.03 | 6,853,510 |
| 2016-07-14 | $24.80 | $25.25 | $24.72 | $24.95 | $23.90 | 5,106,080 |
| 2016-07-13 | $25.76 | $25.96 | $24.76 | $24.93 | $23.88 | 10,045,100 |
| 2016-07-12 | $23.96 | $25.45 | $23.96 | $25.15 | $24.09 | 12,020,830 |
| 2016-07-11 | $24.66 | $24.78 | $24.05 | $24.09 | $23.08 | 5,330,420 |
| 2016-07-08 | $24.45 | $24.63 | $24.21 | $24.37 | $23.34 | 4,739,480 |
| 2016-07-07 | $24.56 | $25.08 | $24.29 | $24.53 | $23.50 | 7,450,930 |
| 2016-07-06 | $24.50 | $24.76 | $24.30 | $24.56 | $23.53 | 4,912,960 |
| 2016-07-05 | $25.01 | $25.13 | $24.42 | $24.70 | $23.66 | 6,653,260 |
| 2016-07-04 | $23.96 | $24.85 | $23.85 | $24.84 | $23.80 | 9,354,850 |
| 2016-07-01 | $24.37 | $24.39 | $23.86 | $24.00 | $22.99 | 6,471,670 |
| 2016-06-30 | $23.65 | $24.45 | $23.50 | $24.23 | $23.21 | 9,347,780 |
| 2016-06-29 | $23.99 | $24.46 | $23.52 | $23.66 | $22.66 | 6,968,520 |
| 2016-06-28 | $23.24 | $23.96 | $23.12 | $23.85 | $22.85 | 9,070,140 |
| 2016-06-27 | $22.35 | $23.35 | $22.35 | $23.32 | $22.34 | 5,352,350 |
| 2016-06-24 | $22.82 | $23.35 | $21.60 | $22.66 | $21.71 | 5,717,450 |
| 2016-06-23 | $23.14 | $23.25 | $22.63 | $22.90 | $21.94 | 4,340,250 |
| 2016-06-22 | $22.50 | $23.10 | $22.50 | $23.09 | $22.12 | 4,126,320 |
| 2016-06-21 | $23.60 | $23.70 | $22.38 | $22.56 | $21.61 | 5,895,160 |
| 2016-06-20 | $23.39 | $23.64 | $23.00 | $23.36 | $22.38 | 7,164,480 |
| 2016-06-17 | $22.57 | $24.70 | $22.57 | $23.81 | $22.81 | 12,097,440 |
| 2016-06-16 | $22.50 | $22.85 | $22.31 | $22.57 | $21.62 | 4,313,370 |
| 2016-06-15 | $21.51 | $22.85 | $21.43 | $22.50 | $21.55 | 4,216,060 |
| 2016-06-14 | $21.91 | $22.17 | $21.67 | $21.87 | $20.95 | 3,367,900 |
| 2016-06-13 | $23.16 | $23.39 | $21.87 | $21.90 | $20.98 | 5,235,110 |
| 2016-06-10 | $23.66 | $23.66 | $23.66 | $23.66 | $22.66 | 0 |
| 2016-06-09 | $23.66 | $23.66 | $23.66 | $23.66 | $22.66 | 0 |
| 2016-06-08 | $23.62 | $23.78 | $23.38 | $23.66 | $22.66 | 3,673,340 |
| 2016-06-07 | $23.80 | $23.86 | $23.41 | $23.64 | $22.65 | 3,710,640 |
| 2016-06-06 | $24.10 | $24.10 | $23.50 | $23.73 | $22.73 | 5,222,620 |
| 2016-06-03 | $23.72 | $24.15 | $23.50 | $23.86 | $22.86 | 7,770,940 |
| 2016-06-02 | $23.38 | $23.90 | $23.28 | $23.82 | $22.82 | 5,920,980 |
| 2016-06-01 | $23.50 | $24.00 | $23.49 | $23.49 | $22.50 | 6,882,210 |
| 2016-05-31 | $22.24 | $23.58 | $22.23 | $23.52 | $22.53 | 6,903,830 |
| 2016-05-30 | $22.18 | $22.77 | $22.10 | $22.40 | $21.46 | 2,392,020 |
| 2016-05-27 | $22.75 | $22.87 | $22.44 | $22.62 | $21.67 | 3,173,600 |
| 2016-05-26 | $22.50 | $22.88 | $21.60 | $22.84 | $21.88 | 4,461,170 |
| 2016-05-25 | $22.90 | $23.05 | $22.40 | $22.60 | $21.65 | 3,425,350 |
| 2016-05-24 | $23.14 | $23.14 | $22.40 | $22.54 | $21.59 | 3,118,000 |
| 2016-05-23 | $22.83 | $23.09 | $22.71 | $22.97 | $22.00 | 4,473,040 |
| 2016-05-20 | $22.01 | $22.70 | $21.80 | $22.70 | $21.75 | 3,673,780 |
| 2016-05-19 | $22.06 | $22.99 | $22.05 | $22.30 | $21.36 | 5,213,850 |
| 2016-05-18 | $22.75 | $22.89 | $21.67 | $22.05 | $21.12 | 5,977,020 |
| 2016-05-17 | $22.51 | $24.20 | $22.05 | $23.36 | $22.38 | 8,986,840 |
| 2016-05-16 | $22.09 | $22.48 | $22.00 | $22.46 | $21.52 | 2,691,020 |
| 2016-05-13 | $22.13 | $22.50 | $21.81 | $22.09 | $21.16 | 2,767,440 |
| 2016-05-12 | $21.99 | $22.45 | $21.30 | $22.13 | $21.20 | 3,397,070 |
| 2016-05-11 | $22.56 | $22.80 | $22.18 | $22.33 | $21.39 | 3,424,230 |
| 2016-05-10 | $22.12 | $22.47 | $22.12 | $22.35 | $21.41 | 2,926,980 |
| 2016-05-09 | $23.19 | $23.19 | $21.91 | $22.09 | $21.16 | 5,261,240 |
| 2016-05-06 | $24.77 | $24.96 | $23.30 | $23.35 | $22.37 | 6,779,970 |
| 2016-05-05 | $24.57 | $24.79 | $24.30 | $24.63 | $23.59 | 4,227,920 |
| 2016-05-04 | $24.44 | $25.15 | $24.30 | $24.65 | $23.61 | 6,446,940 |
| 2016-05-03 | $23.40 | $24.66 | $23.40 | $24.63 | $23.59 | 5,928,250 |
| 2016-05-02 | $23.68 | $23.68 | $23.68 | $23.68 | $22.68 | 0 |
| 2016-04-29 | $23.70 | $24.06 | $23.49 | $23.68 | $22.68 | 3,427,750 |
| 2016-04-28 | $23.85 | $24.09 | $23.15 | $23.93 | $22.92 | 4,805,490 |
| 2016-04-27 | $24.62 | $24.62 | $23.85 | $23.93 | $22.92 | 4,503,130 |
| 2016-04-26 | $23.64 | $24.44 | $23.64 | $24.38 | $23.35 | 5,727,030 |
| 2016-04-25 | $23.86 | $23.95 | $23.21 | $23.64 | $22.65 | 4,446,360 |
| 2016-04-22 | $23.21 | $24.15 | $23.14 | $24.04 | $23.03 | 5,432,490 |
| 2016-04-21 | $24.06 | $24.35 | $23.03 | $23.49 | $22.50 | 6,597,000 |
| 2016-04-20 | $26.66 | $26.77 | $23.94 | $24.09 | $23.04 | 13,251,810 |
| 2016-04-19 | $26.79 | $26.80 | $26.15 | $26.60 | $25.44 | 6,309,770 |
| 2016-04-18 | $26.91 | $26.91 | $26.21 | $26.39 | $25.24 | 7,703,180 |
| 2016-04-15 | $27.98 | $27.98 | $27.10 | $27.38 | $26.18 | 8,640,890 |
| 2016-04-14 | $27.88 | $28.10 | $27.31 | $28.03 | $26.81 | 12,074,050 |
| 2016-04-13 | $27.00 | $28.48 | $26.82 | $27.75 | $26.54 | 19,503,600 |
| 2016-04-12 | $27.37 | $27.45 | $26.27 | $26.79 | $25.62 | 12,380,870 |
| 2016-04-11 | $25.92 | $27.98 | $25.88 | $27.43 | $26.23 | 18,105,010 |
| 2016-04-08 | $26.62 | $26.80 | $25.25 | $25.83 | $24.70 | 8,995,490 |
| 2016-04-07 | $26.98 | $27.30 | $26.00 | $26.00 | $24.86 | 12,453,800 |
| 2016-04-06 | $27.14 | $27.14 | $26.54 | $27.00 | $25.82 | 8,773,920 |
| 2016-04-05 | $26.20 | $27.25 | $26.00 | $27.15 | $25.96 | 9,761,570 |
| 2016-04-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.19 | 0 |
| 2016-04-01 | $26.50 | $26.78 | $25.71 | $26.34 | $25.19 | 9,449,180 |
| 2016-03-31 | $27.35 | $27.93 | $26.70 | $26.91 | $25.73 | 13,309,650 |
| 2016-03-30 | $26.21 | $27.19 | $26.04 | $27.09 | $25.91 | 12,766,900 |
| 2016-03-29 | $25.80 | $26.31 | $25.00 | $25.90 | $24.77 | 9,291,150 |
| 2016-03-28 | $26.65 | $27.33 | $25.50 | $25.61 | $24.49 | 9,959,510 |
| 2016-03-25 | $25.40 | $26.48 | $25.37 | $26.29 | $25.14 | 8,197,970 |
| 2016-03-24 | $26.38 | $26.83 | $25.64 | $25.74 | $24.62 | 11,179,660 |
| 2016-03-23 | $26.80 | $27.17 | $26.20 | $26.93 | $25.75 | 11,993,610 |
| 2016-03-22 | $26.52 | $27.03 | $26.50 | $26.58 | $25.42 | 13,798,170 |
| 2016-03-21 | $26.04 | $28.13 | $25.51 | $27.39 | $26.19 | 19,482,220 |
| 2016-03-18 | $24.30 | $26.10 | $24.30 | $25.57 | $24.45 | 15,802,720 |
| 2016-03-17 | $23.05 | $24.39 | $23.05 | $24.36 | $23.30 | 10,771,360 |
| 2016-03-16 | $24.00 | $24.23 | $22.81 | $23.05 | $22.04 | 7,419,460 |
| 2016-03-15 | $24.05 | $24.40 | $23.50 | $23.58 | $22.55 | 6,287,940 |
| 2016-03-14 | $23.48 | $24.85 | $23.21 | $24.13 | $23.08 | 9,206,930 |
| 2016-03-11 | $22.90 | $23.56 | $22.67 | $22.98 | $21.98 | 7,479,500 |
| 2016-03-10 | $24.90 | $25.18 | $23.51 | $23.68 | $22.65 | 13,805,930 |
| 2016-03-09 | $24.30 | $26.50 | $23.67 | $25.41 | $24.30 | 19,428,140 |
| 2016-03-08 | $24.70 | $25.41 | $22.62 | $25.17 | $24.07 | 13,960,700 |
| 2016-03-07 | $24.10 | $25.98 | $24.10 | $25.13 | $24.03 | 12,049,980 |
| 2016-03-04 | $25.58 | $26.30 | $23.61 | $24.34 | $23.28 | 18,978,480 |
| 2016-03-03 | $23.29 | $25.62 | $23.04 | $25.62 | $24.50 | 17,333,710 |
| 2016-03-02 | $22.00 | $23.39 | $21.85 | $23.29 | $22.27 | 9,142,500 |
| 2016-03-01 | $21.50 | $22.48 | $20.53 | $22.08 | $21.12 | 7,489,290 |
| 2016-02-29 | $24.01 | $24.18 | $21.61 | $21.61 | $20.67 | 7,984,670 |
| 2016-02-26 | $25.22 | $25.48 | $23.39 | $24.01 | $22.96 | 9,127,630 |
| 2016-02-25 | $27.50 | $27.80 | $25.23 | $25.23 | $24.13 | 12,232,790 |
| 2016-02-24 | $27.50 | $28.50 | $27.28 | $28.03 | $26.81 | 18,379,620 |
| 2016-02-23 | $26.49 | $27.48 | $26.26 | $27.00 | $25.82 | 13,003,000 |
| 2016-02-22 | $26.52 | $27.07 | $26.26 | $26.43 | $25.28 | 10,794,680 |
| 2016-02-19 | $26.10 | $26.52 | $25.86 | $26.07 | $24.93 | 9,915,660 |
| 2016-02-18 | $26.22 | $27.98 | $25.60 | $26.54 | $25.38 | 15,706,360 |
| 2016-02-17 | $26.01 | $26.30 | $25.38 | $26.12 | $24.98 | 11,501,760 |
| 2016-02-16 | $25.40 | $26.67 | $25.21 | $26.37 | $25.22 | 12,172,870 |
| 2016-02-15 | $23.30 | $25.78 | $23.30 | $25.42 | $24.31 | 8,705,110 |
| 2016-02-12 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
| 2016-02-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
| 2016-02-10 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
| 2016-02-09 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
| 2016-02-08 | $24.61 | $24.61 | $24.61 | $24.61 | $23.53 | 0 |
| 2016-02-05 | $25.28 | $25.47 | $24.60 | $24.61 | $23.53 | 7,639,000 |
| 2016-02-04 | $25.60 | $26.00 | $24.81 | $25.61 | $24.49 | 12,729,010 |
| 2016-02-03 | $21.99 | $24.56 | $21.63 | $24.56 | $23.49 | 6,431,120 |
| 2016-02-02 | $21.22 | $22.69 | $21.22 | $22.33 | $21.35 | 5,444,560 |
| 2016-02-01 | $21.15 | $21.60 | $20.80 | $21.20 | $20.27 | 4,492,670 |
| 2016-01-29 | $20.40 | $22.00 | $20.22 | $21.68 | $20.73 | 5,475,270 |
| 2016-01-28 | $22.00 | $22.35 | $20.22 | $20.66 | $19.76 | 5,222,770 |
| 2016-01-27 | $22.56 | $22.97 | $20.59 | $22.21 | $21.24 | 6,826,090 |
| 2016-01-26 | $25.09 | $25.09 | $22.78 | $22.78 | $21.78 | 7,024,350 |
| 2016-01-25 | $24.80 | $25.45 | $24.70 | $25.31 | $24.20 | 6,006,230 |
| 2016-01-22 | $24.87 | $25.10 | $23.61 | $24.69 | $23.61 | 6,478,870 |
| 2016-01-21 | $25.12 | $26.55 | $24.33 | $24.36 | $23.30 | 9,094,760 |
| 2016-01-20 | $26.22 | $26.64 | $25.60 | $25.88 | $24.75 | 9,702,430 |
| 2016-01-19 | $25.70 | $26.80 | $25.10 | $26.70 | $25.53 | 12,529,460 |
| 2016-01-18 | $24.15 | $26.93 | $24.08 | $26.02 | $24.88 | 11,699,860 |
| 2016-01-15 | $25.49 | $26.33 | $24.70 | $25.14 | $24.04 | 14,757,300 |
| 2016-01-14 | $21.80 | $25.08 | $21.50 | $25.08 | $23.98 | 11,113,050 |
| 2016-01-13 | $25.00 | $25.16 | $22.68 | $22.80 | $21.80 | 7,861,340 |
| 2016-01-12 | $23.01 | $25.22 | $23.01 | $24.82 | $23.74 | 9,952,450 |
| 2016-01-11 | $25.36 | $25.90 | $23.68 | $23.68 | $22.65 | 8,404,990 |
| 2016-01-08 | $27.11 | $27.79 | $24.80 | $26.31 | $25.16 | 9,492,520 |
| 2016-01-07 | $28.30 | $28.77 | $26.37 | $26.37 | $25.22 | 2,595,600 |
| 2016-01-06 | $29.86 | $30.33 | $28.36 | $29.30 | $28.02 | 10,014,880 |
| 2016-01-05 | $28.11 | $30.47 | $27.57 | $28.17 | $26.94 | 9,948,910 |
| 2016-01-04 | $34.03 | $34.30 | $30.63 | $30.63 | $29.29 | 7,169,060 |
| 2016-01-01 | $34.03 | $34.03 | $34.03 | $34.03 | $32.54 | 0 |
| 2015-12-31 | $35.67 | $35.86 | $34.01 | $34.03 | $32.54 | 8,525,880 |
| 2015-12-30 | $34.66 | $36.48 | $34.38 | $35.94 | $34.37 | 10,529,890 |
| 2015-12-29 | $35.50 | $35.60 | $34.01 | $34.66 | $33.15 | 10,341,840 |
| 2015-12-28 | $37.85 | $38.21 | $35.78 | $35.80 | $34.24 | 13,697,350 |
| 2015-12-25 | $36.40 | $37.20 | $36.02 | $36.85 | $35.24 | 8,433,160 |
| 2015-12-24 | $36.01 | $36.60 | $35.88 | $36.46 | $34.87 | 8,589,540 |
| 2015-12-23 | $37.00 | $38.30 | $36.37 | $36.55 | $34.95 | 14,982,590 |
| 2015-12-22 | $38.10 | $38.67 | $37.00 | $37.45 | $35.81 | 15,408,550 |
| 2015-12-21 | $37.50 | $39.28 | $37.03 | $38.70 | $37.01 | 20,551,990 |
| 2015-12-18 | $37.55 | $38.55 | $36.90 | $37.33 | $35.70 | 17,562,550 |
| 2015-12-17 | $36.72 | $37.66 | $36.38 | $36.80 | $35.19 | 16,565,700 |
| 2015-12-16 | $35.60 | $37.30 | $35.38 | $36.34 | $34.75 | 18,908,320 |
| 2015-12-15 | $34.36 | $37.37 | $34.36 | $36.30 | $34.71 | 24,644,310 |
| 2015-12-14 | $33.01 | $33.97 | $31.74 | $33.97 | $32.49 | 9,171,980 |
| 2015-12-11 | $32.91 | $33.89 | $32.70 | $33.33 | $31.87 | 7,316,240 |
| 2015-12-10 | $33.18 | $34.10 | $32.66 | $33.30 | $31.85 | 8,946,570 |
| 2015-12-09 | $32.52 | $33.29 | $32.13 | $32.98 | $31.54 | 6,838,560 |
| 2015-12-08 | $34.69 | $34.75 | $33.01 | $33.08 | $31.63 | 10,597,790 |
| 2015-12-07 | $34.21 | $35.29 | $34.03 | $35.01 | $33.48 | 10,572,980 |
| 2015-12-04 | $34.90 | $35.48 | $34.00 | $34.10 | $32.61 | 11,727,420 |
| 2015-12-03 | $33.76 | $35.50 | $33.46 | $35.00 | $33.47 | 15,065,700 |
| 2015-12-02 | $32.38 | $34.48 | $31.49 | $34.05 | $32.56 | 14,419,700 |
| 2015-12-01 | $33.08 | $33.09 | $31.70 | $32.30 | $30.89 | 8,634,850 |
| 2015-11-30 | $33.00 | $33.86 | $30.51 | $32.72 | $31.29 | 12,309,040 |
| 2015-11-27 | $36.02 | $37.16 | $33.21 | $33.27 | $31.82 | 16,351,780 |
| 2015-11-26 | $39.18 | $39.18 | $36.55 | $36.90 | $35.29 | 18,004,350 |
| 2015-11-25 | $36.61 | $39.30 | $36.50 | $38.78 | $37.09 | 25,435,250 |
| 2015-11-24 | $37.60 | $37.99 | $35.35 | $36.88 | $35.27 | 17,900,620 |
| 2015-11-23 | $35.68 | $39.31 | $35.40 | $37.99 | $36.33 | 27,405,590 |
| 2015-11-20 | $34.90 | $36.15 | $34.70 | $35.74 | $34.18 | 12,831,280 |
| 2015-11-19 | $34.44 | $35.52 | $34.24 | $35.34 | $33.80 | 10,634,660 |
| 2015-11-18 | $35.58 | $36.02 | $34.00 | $34.06 | $32.57 | 11,068,770 |
| 2015-11-17 | $36.95 | $37.85 | $35.51 | $35.73 | $34.17 | 16,305,390 |
| 2015-11-16 | $34.70 | $36.93 | $34.20 | $36.80 | $35.19 | 13,642,870 |
| 2015-11-13 | $38.60 | $38.82 | $35.50 | $35.90 | $34.33 | 17,694,320 |
| 2015-11-12 | $38.51 | $39.92 | $38.04 | $39.25 | $37.54 | 22,035,770 |
| 2015-11-11 | $37.80 | $39.51 | $37.37 | $38.71 | $37.02 | 20,436,220 |
| 2015-11-10 | $37.65 | $40.49 | $37.31 | $38.51 | $36.83 | 28,796,410 |
| 2015-11-09 | $34.97 | $38.18 | $33.73 | $38.18 | $36.51 | 27,357,600 |
| 2015-11-06 | $34.91 | $36.08 | $34.84 | $35.47 | $33.92 | 19,041,330 |
| 2015-11-05 | $35.59 | $35.68 | $34.20 | $35.00 | $33.47 | 25,643,360 |
| 2015-11-04 | $34.10 | $35.80 | $33.52 | $35.53 | $33.98 | 25,759,430 |
| 2015-11-03 | $35.33 | $35.97 | $32.85 | $33.70 | $32.23 | 24,257,610 |
| 2015-11-02 | $35.98 | $38.47 | $35.96 | $35.96 | $34.39 | 25,464,680 |
| 2015-10-30 | $42.00 | $43.36 | $39.42 | $39.95 | $38.20 | 41,415,220 |
| 2015-10-29 | $38.23 | $40.62 | $37.72 | $39.42 | $37.70 | 27,763,170 |
| 2015-10-28 | $38.70 | $40.58 | $36.21 | $37.33 | $35.70 | 24,330,910 |
| 2015-10-27 | $38.60 | $42.88 | $36.77 | $40.20 | $38.44 | 32,447,770 |
| 2015-10-26 | $43.20 | $43.44 | $40.86 | $40.86 | $39.07 | 32,278,780 |
| 2015-10-23 | $42.01 | $45.44 | $41.58 | $45.40 | $43.42 | 42,362,420 |
| 2015-10-22 | $37.60 | $41.31 | $37.60 | $41.31 | $39.51 | 40,958,630 |
| 2015-10-21 | $38.37 | $41.18 | $35.86 | $37.55 | $35.91 | 39,757,950 |
| 2015-10-20 | $39.00 | $40.15 | $36.71 | $39.00 | $37.30 | 37,877,740 |
| 2015-10-19 | $36.01 | $38.64 | $34.02 | $38.64 | $36.95 | 42,085,880 |
| 2015-10-16 | $32.70 | $35.13 | $31.80 | $35.13 | $33.60 | 41,740,760 |
| 2015-10-15 | $30.19 | $33.35 | $30.19 | $31.94 | $30.54 | 35,900,010 |
| 2015-10-14 | $31.37 | $32.50 | $29.72 | $30.64 | $29.30 | 34,390,670 |
| 2015-10-13 | $28.44 | $31.79 | $28.43 | $31.79 | $30.40 | 20,688,050 |
| 2015-10-12 | $28.49 | $29.98 | $28.14 | $28.90 | $27.64 | 37,726,070 |
| 2015-10-09 | $30.50 | $30.63 | $27.90 | $28.34 | $27.10 | 39,390,050 |
| 2015-10-08 | $28.20 | $29.93 | $27.57 | $29.93 | $28.62 | 34,267,560 |
| 2015-10-07 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 0 |
| 2015-10-06 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 0 |
| 2015-10-05 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 0 |
| 2015-10-02 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 0 |
| 2015-10-01 | $27.21 | $27.21 | $27.21 | $27.21 | $26.02 | 0 |
| 2015-09-30 | $29.15 | $29.77 | $26.60 | $27.21 | $26.02 | 46,594,030 |
| 2015-09-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.25 | 5,305,050 |
| 2015-09-28 | $22.35 | $24.95 | $22.35 | $24.95 | $23.86 | 20,666,580 |
| 2015-09-25 | $20.30 | $22.68 | $19.15 | $22.68 | $21.69 | 30,384,810 |
| 2015-09-24 | $20.22 | $21.20 | $20.22 | $20.62 | $19.72 | 18,110,350 |
| 2015-09-23 | $20.03 | $21.08 | $19.91 | $20.27 | $19.38 | 17,882,180 |
| 2015-09-22 | $21.38 | $21.38 | $20.11 | $20.53 | $19.63 | 29,643,990 |
| 2015-09-21 | $18.30 | $19.84 | $18.24 | $19.84 | $18.97 | 19,666,420 |
| 2015-09-18 | $16.62 | $18.04 | $16.62 | $18.04 | $17.25 | 18,132,730 |
| 2015-09-17 | $16.80 | $17.92 | $16.33 | $16.40 | $15.68 | 14,597,260 |
| 2015-09-16 | $15.29 | $16.69 | $15.15 | $16.69 | $15.96 | 11,008,370 |
| 2015-09-15 | $15.83 | $16.20 | $15.17 | $15.17 | $14.51 | 11,284,430 |
| 2015-09-14 | $18.70 | $18.79 | $16.85 | $16.85 | $16.11 | 11,603,160 |
| 2015-09-11 | $18.46 | $19.15 | $18.02 | $18.72 | $17.90 | 13,864,000 |
| 2015-09-10 | $18.89 | $19.22 | $18.50 | $18.64 | $17.83 | 14,668,920 |
| 2015-09-09 | $18.20 | $19.88 | $17.81 | $19.42 | $18.57 | 25,387,310 |
| 2015-09-08 | $16.45 | $18.39 | $15.98 | $18.15 | $17.36 | 21,468,550 |
| 2015-09-07 | $15.60 | $16.72 | $15.45 | $16.72 | $15.99 | 18,958,730 |
| 2015-09-04 | $15.20 | $15.20 | $15.20 | $15.20 | $14.54 | 0 |
| 2015-09-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.54 | 0 |
| 2015-09-02 | $15.13 | $17.42 | $15.13 | $15.20 | $14.54 | 12,159,710 |
| 2015-09-01 | $17.91 | $18.10 | $16.64 | $16.64 | $15.91 | 9,956,340 |
| 2015-08-31 | $20.00 | $20.22 | $18.49 | $18.49 | $17.68 | 15,591,910 |
Ningbo David Medical Device Company Ltd (300314) News Headlines
Recent Ningbo David Medical Device Company Ltd (300314) News
Similar Companies to Ningbo David Medical Device Company Ltd (300314) 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 | -- | -- | -- |