China Resources Wandong Medical Equipmnt (600055) Exchange: SHG
Data as of July 11, 2025
$17.22 ($-0.06) -0.35%
China Resources Wandong Medical Equipmnt - Daily Information
Click for more stock information on China Resources Wandong Medical Equipmnt.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.25 |
| Previous Close | $17.22 |
| High | $17.40 |
| Low | $17.15 |
| Adjusted Open | $17.25 |
| Previous Adjusted Close | $17.22 |
| Adjusted High | $17.40 |
| Adjusted Low | $17.15 |
About China Resources Wandong Medical Equipmnt (600055)
China Resources Wandong Medical Equipment Co., Ltd. is principally engaged in the development, manufacture and distribution of medical equipment. The Company's products consist of radiological imaging equipment, including angiographic and cardiac systems, digital direct radiography (DR) imaging equipment, high frequency diagnostic systems, high frequency radiographic systems, conventional x-ray diagnostic equipment and high frequency mobile units, magnetic resonance imaging (MRI) equipment, as well as digital medical image management systems, among others. The Company also provides maintenance services.
Invest in China Resources Wandong Medical Equipmnt (600055)
Historical Stock Data for China Resources Wandong Medical Equipmnt (600055)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $17.25 | $17.40 | $17.15 | $17.22 | $17.22 | 3,290,020 |
| 2025-05-15 | $17.59 | $17.65 | $17.23 | $17.28 | $17.28 | 5,386,400 |
| 2025-05-14 | $17.53 | $18.03 | $17.48 | $17.63 | $17.63 | 8,354,400 |
| 2025-05-13 | $17.65 | $17.76 | $17.36 | $17.54 | $17.54 | 6,478,400 |
| 2025-05-12 | $17.38 | $17.57 | $17.25 | $17.56 | $17.56 | 4,371,260 |
| 2025-05-09 | $17.18 | $17.45 | $17.03 | $17.30 | $17.30 | 4,615,100 |
| 2025-05-08 | $17.21 | $17.38 | $17.10 | $17.20 | $17.20 | 3,741,240 |
| 2025-05-07 | $17.53 | $17.70 | $17.20 | $17.25 | $17.25 | 5,554,390 |
| 2025-05-06 | $17.50 | $17.66 | $17.30 | $17.40 | $17.40 | 7,075,600 |
| 2025-04-30 | $17.39 | $17.73 | $17.31 | $17.55 | $17.55 | 4,706,400 |
| 2025-04-29 | $17.14 | $17.86 | $17.12 | $17.35 | $17.35 | 8,175,800 |
| 2025-04-28 | $17.48 | $17.57 | $17.14 | $17.16 | $17.16 | 6,347,500 |
| 2025-04-25 | $17.69 | $17.85 | $17.53 | $17.58 | $17.58 | 5,471,150 |
| 2025-04-24 | $17.62 | $17.66 | $17.37 | $17.58 | $17.58 | 4,122,300 |
| 2025-04-23 | $17.69 | $17.88 | $17.55 | $17.62 | $17.62 | 4,744,500 |
| 2025-04-22 | $17.55 | $17.65 | $17.41 | $17.52 | $17.52 | 3,537,560 |
| 2025-04-21 | $17.12 | $17.68 | $17.03 | $17.59 | $17.59 | 5,768,010 |
| 2025-04-18 | $17.45 | $17.58 | $17.10 | $17.14 | $17.14 | 4,609,200 |
| 2025-04-17 | $17.24 | $17.51 | $17.24 | $17.30 | $17.30 | 5,771,400 |
| 2025-04-16 | $17.01 | $17.60 | $16.87 | $17.35 | $17.35 | 9,341,330 |
| 2025-04-15 | $17.27 | $17.43 | $17.08 | $17.14 | $17.14 | 3,589,590 |
| 2025-04-14 | $17.29 | $17.38 | $17.10 | $17.20 | $17.20 | 6,150,950 |
| 2025-04-11 | $16.45 | $17.38 | $16.35 | $17.18 | $17.18 | 9,964,210 |
| 2025-04-10 | $16.21 | $16.65 | $16.19 | $16.45 | $16.45 | 9,779,000 |
| 2025-04-09 | $15.80 | $16.16 | $14.98 | $15.98 | $15.98 | 10,157,550 |
| 2025-04-08 | $15.55 | $16.12 | $15.55 | $15.95 | $15.95 | 11,424,210 |
| 2025-04-07 | $16.67 | $16.75 | $15.47 | $15.47 | $15.47 | 14,217,850 |
| 2025-04-03 | $17.19 | $17.56 | $17.00 | $17.19 | $17.19 | 4,974,300 |
| 2025-04-02 | $17.25 | $17.60 | $17.21 | $17.26 | $17.26 | 4,644,500 |
| 2025-04-01 | $16.80 | $17.34 | $16.72 | $17.30 | $17.30 | 9,189,800 |
| 2025-03-31 | $16.89 | $16.93 | $16.45 | $16.65 | $16.65 | 4,309,300 |
| 2025-03-28 | $17.05 | $17.14 | $16.88 | $16.88 | $16.88 | 4,089,630 |
| 2025-03-27 | $16.85 | $17.35 | $16.82 | $17.10 | $17.10 | 7,912,100 |
| 2025-03-26 | $16.70 | $16.87 | $16.66 | $16.81 | $16.81 | 3,320,170 |
| 2025-03-25 | $16.80 | $16.95 | $16.52 | $16.79 | $16.79 | 5,982,810 |
| 2025-03-24 | $17.15 | $17.80 | $16.69 | $16.80 | $16.80 | 17,675,620 |
| 2025-03-21 | $17.00 | $17.04 | $16.76 | $16.81 | $16.81 | 6,068,150 |
| 2025-03-20 | $17.04 | $17.08 | $16.84 | $17.03 | $17.03 | 4,763,700 |
| 2025-03-19 | $17.21 | $17.23 | $16.95 | $17.04 | $17.04 | 5,316,200 |
| 2025-03-18 | $17.24 | $17.37 | $17.06 | $17.15 | $17.15 | 4,873,500 |
| 2025-03-17 | $17.30 | $17.44 | $17.21 | $17.22 | $17.22 | 5,812,900 |
| 2025-03-14 | $17.18 | $17.36 | $17.13 | $17.36 | $17.36 | 6,597,500 |
| 2025-03-13 | $17.23 | $17.29 | $16.85 | $17.28 | $17.28 | 8,738,600 |
| 2025-03-12 | $17.27 | $17.36 | $17.15 | $17.21 | $17.21 | 7,176,300 |
| 2025-03-11 | $17.31 | $17.48 | $17.10 | $17.21 | $17.21 | 11,673,900 |
| 2025-03-10 | $18.65 | $18.72 | $17.70 | $17.73 | $17.73 | 18,589,040 |
| 2025-03-07 | $17.85 | $17.95 | $17.47 | $17.57 | $17.57 | 6,590,940 |
| 2025-03-06 | $17.70 | $18.10 | $17.66 | $17.88 | $17.88 | 8,161,090 |
| 2025-03-05 | $17.77 | $17.91 | $17.38 | $17.57 | $17.57 | 7,766,250 |
| 2025-03-04 | $17.48 | $18.07 | $17.35 | $17.83 | $17.83 | 8,701,890 |
| 2025-03-03 | $17.50 | $18.15 | $17.25 | $17.51 | $17.51 | 9,202,220 |
| 2025-02-28 | $17.89 | $17.96 | $17.22 | $17.33 | $17.33 | 8,843,100 |
| 2025-02-27 | $18.12 | $18.12 | $17.64 | $17.98 | $17.98 | 9,047,280 |
| 2025-02-26 | $18.25 | $18.28 | $17.90 | $18.02 | $18.02 | 9,392,330 |
| 2025-02-25 | $17.81 | $18.39 | $17.77 | $18.15 | $18.15 | 10,509,210 |
| 2025-02-24 | $18.94 | $18.94 | $18.04 | $18.20 | $18.20 | 16,779,000 |
| 2025-02-20 | $18.32 | $19.28 | $18.26 | $18.46 | $18.46 | 19,495,090 |
| 2025-02-19 | $18.10 | $18.80 | $17.87 | $18.49 | $18.49 | 20,435,320 |
| 2025-02-18 | $18.28 | $18.45 | $17.61 | $18.09 | $18.09 | 24,889,740 |
| 2025-02-17 | $18.30 | $18.66 | $17.74 | $18.36 | $18.36 | 42,430,130 |
| 2025-02-14 | $16.02 | $17.45 | $15.93 | $17.22 | $17.22 | 24,711,540 |
| 2025-02-13 | $16.30 | $16.39 | $15.89 | $15.91 | $15.91 | 8,882,510 |
| 2025-02-12 | $16.19 | $16.52 | $16.05 | $16.28 | $16.28 | 7,035,200 |
| 2025-02-11 | $16.45 | $16.55 | $16.01 | $16.14 | $16.14 | 9,313,280 |
| 2025-02-10 | $16.25 | $16.75 | $16.25 | $16.41 | $16.41 | 13,148,500 |
| 2025-02-07 | $15.65 | $16.55 | $15.51 | $16.25 | $16.25 | 14,576,360 |
| 2025-02-06 | $15.20 | $15.74 | $15.03 | $15.62 | $15.62 | 8,530,990 |
| 2025-02-05 | $14.65 | $15.29 | $14.45 | $15.29 | $15.29 | 10,595,460 |
| 2025-01-27 | $14.55 | $14.84 | $14.36 | $14.41 | $14.41 | 5,232,600 |
| 2025-01-24 | $14.37 | $14.55 | $14.31 | $14.51 | $14.51 | 3,612,150 |
| 2025-01-23 | $14.31 | $14.64 | $14.24 | $14.40 | $14.40 | 5,593,520 |
| 2025-01-22 | $14.44 | $14.46 | $14.14 | $14.26 | $14.26 | 3,877,670 |
| 2025-01-21 | $14.60 | $14.61 | $14.35 | $14.47 | $14.47 | 2,567,600 |
| 2025-01-20 | $14.50 | $14.65 | $14.43 | $14.53 | $14.53 | 3,882,020 |
| 2025-01-17 | $14.33 | $14.50 | $14.27 | $14.41 | $14.41 | 2,789,300 |
| 2025-01-16 | $14.38 | $14.60 | $14.27 | $14.36 | $14.36 | 4,620,400 |
| 2025-01-15 | $14.50 | $14.52 | $14.25 | $14.33 | $14.33 | 3,633,200 |
| 2025-01-14 | $14.07 | $14.53 | $14.00 | $14.49 | $14.49 | 5,144,550 |
| 2025-01-13 | $13.84 | $14.10 | $13.75 | $14.07 | $14.07 | 3,811,970 |
| 2025-01-09 | $14.22 | $14.43 | $14.08 | $14.17 | $14.17 | 3,623,250 |
| 2025-01-08 | $14.46 | $14.53 | $14.01 | $14.36 | $14.36 | 4,990,590 |
| 2025-01-07 | $14.55 | $14.56 | $14.18 | $14.44 | $14.44 | 5,327,040 |
| 2025-01-06 | $14.51 | $14.98 | $14.41 | $14.55 | $14.55 | 6,186,650 |
| 2025-01-03 | $14.74 | $14.95 | $14.37 | $14.44 | $14.44 | 5,025,890 |
| 2025-01-02 | $15.08 | $15.27 | $14.59 | $14.74 | $14.74 | 5,873,330 |
| 2024-12-31 | $15.28 | $15.39 | $15.05 | $15.10 | $15.10 | 4,150,300 |
| 2024-12-30 | $15.40 | $15.65 | $15.20 | $15.28 | $15.28 | 3,433,800 |
| 2024-12-27 | $15.39 | $15.65 | $15.26 | $15.53 | $15.53 | 3,695,210 |
| 2024-12-26 | $15.60 | $15.69 | $15.30 | $15.39 | $15.39 | 4,620,200 |
| 2024-12-25 | $15.87 | $16.26 | $15.45 | $15.60 | $15.60 | 4,867,900 |
| 2024-12-24 | $15.79 | $15.94 | $15.54 | $15.70 | $15.70 | 5,001,500 |
| 2024-12-23 | $16.20 | $16.32 | $15.76 | $15.79 | $15.79 | 5,384,830 |
| 2024-12-20 | $16.16 | $16.50 | $16.09 | $16.26 | $16.26 | 4,280,850 |
| 2024-12-19 | $16.20 | $16.25 | $16.00 | $16.16 | $16.16 | 5,070,700 |
| 2024-12-18 | $16.35 | $16.46 | $16.23 | $16.25 | $16.25 | 4,032,260 |
| 2024-12-17 | $16.71 | $16.77 | $16.20 | $16.29 | $16.29 | 7,846,500 |
| 2024-12-16 | $16.82 | $16.97 | $16.66 | $16.71 | $16.71 | 5,290,500 |
| 2024-12-13 | $17.38 | $17.60 | $16.78 | $16.79 | $16.79 | 11,290,200 |
| 2024-12-12 | $17.62 | $17.62 | $17.26 | $17.39 | $17.39 | 8,088,690 |
| 2024-12-11 | $17.58 | $17.87 | $17.54 | $17.60 | $17.60 | 5,758,310 |
| 2024-12-10 | $17.77 | $18.10 | $17.64 | $17.66 | $17.66 | 9,491,910 |
| 2024-12-09 | $18.09 | $18.10 | $17.45 | $17.58 | $17.58 | 8,395,250 |
| 2024-12-06 | $17.93 | $18.20 | $17.59 | $17.96 | $17.96 | 8,496,710 |
| 2024-12-05 | $17.07 | $18.17 | $17.00 | $17.81 | $17.81 | 13,875,800 |
| 2024-12-04 | $17.36 | $17.45 | $17.02 | $17.10 | $17.10 | 6,214,470 |
| 2024-12-03 | $17.36 | $17.63 | $17.07 | $17.36 | $17.36 | 8,073,970 |
| 2024-12-02 | $17.11 | $17.68 | $17.02 | $17.35 | $17.35 | 9,312,340 |
| 2024-11-29 | $17.04 | $17.42 | $16.90 | $17.13 | $17.13 | 6,601,000 |
| 2024-11-28 | $17.45 | $17.62 | $17.05 | $17.10 | $17.10 | 6,105,190 |
| 2024-11-27 | $16.70 | $17.49 | $16.49 | $17.43 | $17.43 | 9,429,390 |
| 2024-11-26 | $17.29 | $17.29 | $16.75 | $16.81 | $16.81 | 9,306,830 |
| 2024-11-25 | $18.09 | $18.20 | $16.80 | $17.20 | $17.20 | 10,789,990 |
| 2024-11-22 | $17.44 | $17.59 | $16.68 | $16.72 | $16.72 | 8,435,300 |
| 2024-11-21 | $17.33 | $17.98 | $17.20 | $17.50 | $17.50 | 10,966,660 |
| 2024-11-20 | $16.96 | $17.47 | $16.78 | $17.32 | $17.32 | 10,218,440 |
| 2024-11-19 | $16.81 | $17.00 | $16.32 | $16.96 | $16.96 | 10,501,300 |
| 2024-11-18 | $17.82 | $17.98 | $16.61 | $16.76 | $16.76 | 15,105,530 |
| 2024-11-15 | $17.01 | $18.46 | $16.98 | $17.69 | $17.69 | 20,486,480 |
| 2024-11-14 | $17.25 | $17.66 | $17.02 | $17.09 | $17.09 | 12,040,230 |
| 2024-11-13 | $17.28 | $17.50 | $16.98 | $17.31 | $17.31 | 14,019,200 |
| 2024-11-12 | $16.64 | $18.11 | $16.64 | $17.63 | $17.63 | 33,159,840 |
| 2024-11-11 | $15.88 | $16.67 | $15.80 | $16.46 | $16.46 | 14,449,260 |
| 2024-11-08 | $15.63 | $16.32 | $15.58 | $15.92 | $15.92 | 16,950,740 |
| 2024-11-07 | $14.80 | $15.48 | $14.75 | $15.45 | $15.45 | 10,599,840 |
| 2024-11-06 | $15.02 | $15.14 | $14.67 | $14.85 | $14.85 | 8,820,390 |
| 2024-11-05 | $14.40 | $15.08 | $14.27 | $14.90 | $14.90 | 9,989,860 |
| 2024-11-04 | $13.84 | $14.43 | $13.84 | $14.39 | $14.39 | 6,962,900 |
| 2024-11-01 | $14.33 | $14.33 | $13.81 | $13.87 | $13.87 | 6,532,510 |
| 2024-10-31 | $14.30 | $14.37 | $14.06 | $14.22 | $14.22 | 5,591,220 |
| 2024-10-30 | $14.46 | $14.57 | $14.03 | $14.23 | $14.23 | 7,064,220 |
| 2024-10-29 | $14.98 | $15.20 | $14.46 | $14.52 | $14.52 | 8,967,940 |
| 2024-10-28 | $14.29 | $15.25 | $14.16 | $14.97 | $14.97 | 15,229,190 |
| 2024-10-25 | $13.86 | $14.33 | $13.80 | $14.29 | $14.29 | 6,180,650 |
| 2024-10-24 | $13.95 | $14.11 | $13.86 | $13.92 | $13.92 | 4,592,150 |
| 2024-10-23 | $14.02 | $14.14 | $13.86 | $14.01 | $14.01 | 6,089,290 |
| 2024-10-22 | $13.69 | $14.08 | $13.65 | $13.98 | $13.98 | 6,988,770 |
| 2024-10-21 | $13.83 | $14.05 | $13.60 | $13.69 | $13.69 | 8,912,240 |
| 2024-10-18 | $13.21 | $14.25 | $13.13 | $13.83 | $13.83 | 9,110,170 |
| 2024-10-17 | $13.42 | $13.72 | $13.20 | $13.20 | $13.20 | 4,979,930 |
| 2024-10-16 | $13.34 | $13.63 | $13.31 | $13.41 | $13.41 | 4,483,480 |
| 2024-10-15 | $13.92 | $13.96 | $13.50 | $13.52 | $13.52 | 6,214,270 |
| 2024-10-14 | $13.80 | $13.94 | $13.43 | $13.92 | $13.92 | 6,638,190 |
| 2024-10-11 | $14.63 | $14.63 | $13.61 | $13.78 | $13.78 | 8,419,510 |
| 2024-10-10 | $14.62 | $15.24 | $14.42 | $14.42 | $14.42 | 11,617,020 |
| 2024-10-09 | $15.60 | $15.65 | $14.43 | $14.60 | $14.60 | 13,624,740 |
| 2024-10-08 | $16.59 | $16.60 | $15.20 | $15.98 | $15.98 | 18,987,150 |
| 2024-09-30 | $14.38 | $15.14 | $14.30 | $15.09 | $15.09 | 18,454,500 |
| 2024-09-27 | $13.34 | $13.80 | $13.29 | $13.78 | $13.78 | 5,391,300 |
| 2024-09-26 | $12.80 | $13.24 | $12.57 | $13.22 | $13.22 | 7,746,990 |
| 2024-09-25 | $12.65 | $12.83 | $12.61 | $12.64 | $12.64 | 4,445,400 |
| 2024-09-24 | $12.19 | $12.50 | $12.11 | $12.50 | $12.50 | 4,730,040 |
| 2024-09-23 | $12.17 | $12.25 | $12.01 | $12.14 | $12.14 | 1,814,380 |
| 2024-09-20 | $12.19 | $12.24 | $11.99 | $12.07 | $12.07 | 2,123,800 |
| 2024-09-19 | $11.81 | $12.30 | $11.81 | $12.18 | $12.18 | 2,631,120 |
| 2024-09-18 | $12.06 | $12.06 | $11.87 | $11.91 | $11.91 | 2,403,910 |
| 2024-09-13 | $12.13 | $12.26 | $11.96 | $12.02 | $12.02 | 2,092,100 |
| 2024-09-12 | $12.24 | $12.45 | $12.20 | $12.20 | $12.20 | 1,697,100 |
| 2024-09-11 | $12.16 | $12.39 | $12.15 | $12.31 | $12.31 | 1,648,850 |
| 2024-09-10 | $12.34 | $12.38 | $12.06 | $12.27 | $12.27 | 2,521,990 |
| 2024-09-09 | $12.40 | $12.55 | $12.19 | $12.33 | $12.33 | 2,572,500 |
| 2024-09-06 | $12.49 | $12.54 | $12.20 | $12.22 | $12.22 | 2,177,900 |
| 2024-09-05 | $12.30 | $12.50 | $12.30 | $12.48 | $12.48 | 1,546,530 |
| 2024-09-04 | $12.37 | $12.50 | $12.30 | $12.33 | $12.33 | 1,889,200 |
| 2024-09-03 | $12.30 | $12.58 | $12.27 | $12.37 | $12.37 | 2,491,000 |
| 2024-09-02 | $12.60 | $12.70 | $12.35 | $12.35 | $12.35 | 3,311,330 |
| 2024-08-30 | $12.37 | $12.75 | $12.33 | $12.63 | $12.63 | 3,601,890 |
| 2024-08-29 | $12.02 | $12.43 | $12.00 | $12.37 | $12.37 | 2,876,000 |
| 2024-08-28 | $11.90 | $12.15 | $11.81 | $12.04 | $12.04 | 2,446,200 |
| 2024-08-27 | $11.94 | $12.10 | $11.88 | $11.92 | $11.92 | 2,280,070 |
| 2024-08-26 | $11.97 | $12.16 | $11.91 | $12.00 | $12.00 | 1,742,280 |
| 2024-08-23 | $11.97 | $12.05 | $11.91 | $11.96 | $11.96 | 1,851,000 |
| 2024-08-22 | $12.17 | $12.29 | $11.96 | $11.98 | $11.98 | 2,171,240 |
| 2024-08-21 | $12.33 | $12.35 | $12.14 | $12.19 | $12.19 | 1,585,850 |
| 2024-08-20 | $12.43 | $12.48 | $12.22 | $12.27 | $12.27 | 2,901,200 |
| 2024-08-19 | $12.56 | $12.62 | $12.41 | $12.47 | $12.47 | 3,703,900 |
| 2024-08-16 | $12.40 | $12.55 | $12.30 | $12.42 | $12.42 | 2,209,100 |
| 2024-08-15 | $12.39 | $12.68 | $12.33 | $12.45 | $12.45 | 3,125,000 |
| 2024-08-14 | $12.55 | $12.70 | $12.35 | $12.39 | $12.39 | 2,247,800 |
| 2024-08-13 | $12.75 | $12.86 | $12.43 | $12.58 | $12.58 | 2,505,300 |
| 2024-08-12 | $12.71 | $12.87 | $12.60 | $12.76 | $12.76 | 2,135,100 |
| 2024-08-09 | $12.80 | $12.92 | $12.62 | $12.65 | $12.65 | 2,596,400 |
| 2024-08-08 | $12.74 | $12.89 | $12.61 | $12.76 | $12.76 | 2,337,600 |
| 2024-08-07 | $12.76 | $12.80 | $12.55 | $12.72 | $12.72 | 2,438,430 |
| 2024-08-06 | $12.40 | $12.73 | $12.40 | $12.73 | $12.73 | 3,683,990 |
| 2024-08-05 | $12.45 | $12.78 | $12.28 | $12.31 | $12.31 | 3,902,030 |
| 2024-08-02 | $12.48 | $12.78 | $12.40 | $12.50 | $12.50 | 3,975,600 |
| 2024-08-01 | $12.54 | $12.70 | $12.45 | $12.50 | $12.50 | 2,694,070 |
| 2024-07-31 | $11.98 | $12.57 | $11.98 | $12.54 | $12.54 | 5,408,750 |
| 2024-07-30 | $11.81 | $12.10 | $11.66 | $12.00 | $12.00 | 3,269,470 |
| 2024-07-29 | $11.94 | $11.97 | $11.73 | $11.81 | $11.81 | 1,767,300 |
| 2024-07-26 | $11.85 | $12.00 | $11.81 | $11.94 | $11.94 | 2,071,890 |
| 2024-07-25 | $11.63 | $11.94 | $11.52 | $11.84 | $11.84 | 2,649,500 |
| 2024-07-24 | $11.93 | $11.99 | $11.57 | $11.63 | $11.63 | 3,870,600 |
| 2024-07-23 | $12.48 | $12.49 | $11.98 | $11.99 | $11.99 | 4,150,510 |
| 2024-07-22 | $12.21 | $12.56 | $12.11 | $12.48 | $12.48 | 4,055,400 |
| 2024-07-19 | $12.02 | $12.30 | $11.96 | $12.21 | $12.21 | 2,820,000 |
| 2024-07-18 | $11.98 | $12.10 | $11.82 | $12.07 | $12.07 | 2,543,400 |
| 2024-07-17 | $12.00 | $12.13 | $11.81 | $12.02 | $12.02 | 3,543,900 |
| 2024-07-16 | $12.00 | $12.10 | $11.85 | $11.98 | $11.98 | 2,626,960 |
| 2024-07-15 | $12.29 | $12.34 | $11.97 | $12.01 | $12.01 | 3,494,000 |
| 2024-07-12 | $12.31 | $12.44 | $12.27 | $12.34 | $12.34 | 2,341,200 |
| 2024-07-11 | $12.10 | $12.35 | $12.01 | $12.27 | $12.27 | 3,488,290 |
| 2024-07-10 | $11.80 | $12.10 | $11.80 | $11.88 | $11.88 | 1,781,300 |
| 2024-07-09 | $11.94 | $12.08 | $11.62 | $11.99 | $11.99 | 3,471,180 |
| 2024-07-08 | $12.38 | $12.38 | $11.88 | $11.91 | $11.91 | 3,280,180 |
| 2024-07-05 | $11.91 | $12.30 | $11.85 | $12.27 | $12.27 | 2,908,790 |
| 2024-07-04 | $12.32 | $12.39 | $11.92 | $11.95 | $11.95 | 3,053,100 |
| 2024-07-03 | $12.38 | $12.45 | $12.28 | $12.29 | $12.29 | 1,862,900 |
| 2024-07-02 | $12.41 | $12.52 | $12.28 | $12.38 | $12.38 | 2,175,230 |
| 2024-07-01 | $12.35 | $12.44 | $12.02 | $12.37 | $12.37 | 3,167,010 |
| 2024-06-28 | $12.37 | $12.63 | $12.30 | $12.35 | $12.35 | 2,725,600 |
| 2024-06-27 | $12.74 | $12.81 | $12.33 | $12.39 | $12.39 | 3,105,250 |
| 2024-06-26 | $12.03 | $12.75 | $12.03 | $12.73 | $12.73 | 4,169,300 |
| 2024-06-25 | $12.33 | $12.42 | $12.15 | $12.24 | $12.24 | 3,570,140 |
| 2024-06-24 | $12.92 | $12.93 | $12.21 | $12.37 | $12.37 | 4,858,230 |
| 2024-06-21 | $12.78 | $13.02 | $12.77 | $12.92 | $12.92 | 2,178,360 |
| 2024-06-20 | $13.14 | $13.26 | $12.84 | $12.87 | $12.87 | 3,932,640 |
| 2024-06-19 | $13.20 | $13.26 | $13.04 | $13.12 | $13.12 | 2,865,230 |
| 2024-06-18 | $13.33 | $13.54 | $13.11 | $13.19 | $13.19 | 3,710,320 |
| 2024-06-17 | $13.50 | $13.67 | $13.32 | $13.32 | $13.32 | 3,016,020 |
| 2024-06-14 | $13.64 | $13.70 | $13.45 | $13.58 | $13.58 | 3,327,900 |
| 2024-06-13 | $13.76 | $13.91 | $13.43 | $13.63 | $13.63 | 2,620,950 |
| 2024-06-12 | $13.65 | $13.95 | $13.65 | $13.75 | $13.75 | 2,855,340 |
| 2024-06-11 | $13.39 | $13.78 | $13.30 | $13.74 | $13.74 | 3,509,400 |
| 2024-06-07 | $13.50 | $13.68 | $13.40 | $13.46 | $13.46 | 2,726,300 |
| 2024-06-06 | $13.85 | $13.91 | $13.30 | $13.42 | $13.42 | 5,004,540 |
| 2024-06-05 | $13.95 | $14.09 | $13.86 | $13.86 | $13.86 | 2,176,110 |
| 2024-06-04 | $13.90 | $14.06 | $13.78 | $13.94 | $13.94 | 2,285,640 |
| 2024-06-03 | $14.28 | $14.28 | $13.84 | $13.92 | $13.92 | 3,797,770 |
| 2024-05-31 | $14.09 | $14.30 | $14.03 | $14.23 | $14.23 | 2,547,500 |
| 2024-05-30 | $13.71 | $14.12 | $13.71 | $13.99 | $13.99 | 2,620,550 |
| 2024-05-29 | $14.11 | $14.18 | $13.95 | $14.02 | $14.02 | 2,192,600 |
| 2024-05-28 | $14.15 | $14.28 | $13.99 | $14.00 | $14.00 | 2,809,860 |
| 2024-05-27 | $14.21 | $14.26 | $13.93 | $14.12 | $14.12 | 3,701,280 |
| 2024-05-24 | $14.38 | $14.45 | $14.21 | $14.21 | $14.21 | 2,722,780 |
| 2024-05-23 | $14.57 | $14.66 | $14.28 | $14.35 | $14.35 | 5,215,160 |
| 2024-05-22 | $14.65 | $14.67 | $14.38 | $14.58 | $14.58 | 3,627,180 |
| 2024-05-21 | $14.60 | $14.67 | $14.43 | $14.47 | $14.47 | 3,392,500 |
| 2024-05-20 | $14.58 | $14.83 | $14.51 | $14.59 | $14.59 | 3,944,080 |
| 2024-05-17 | $14.57 | $14.73 | $14.36 | $14.61 | $14.61 | 3,779,000 |
| 2024-05-16 | $14.73 | $14.80 | $14.56 | $14.60 | $14.60 | 3,182,000 |
| 2024-05-15 | $15.10 | $15.10 | $14.65 | $14.65 | $14.65 | 3,913,600 |
| 2024-05-14 | $14.95 | $15.23 | $14.94 | $14.96 | $14.96 | 3,482,900 |
| 2024-05-13 | $15.15 | $15.23 | $14.95 | $15.00 | $15.00 | 4,290,600 |
| 2024-05-10 | $15.56 | $15.65 | $15.18 | $15.20 | $15.20 | 4,945,260 |
| 2024-05-09 | $15.55 | $15.67 | $15.19 | $15.56 | $15.56 | 4,973,560 |
| 2024-05-08 | $15.77 | $15.77 | $15.25 | $15.35 | $15.35 | 4,515,600 |
| 2024-05-07 | $15.47 | $15.79 | $15.46 | $15.56 | $15.56 | 5,030,100 |
| 2024-05-06 | $15.16 | $15.48 | $15.16 | $15.38 | $15.38 | 6,535,940 |
| 2024-04-30 | $15.10 | $15.18 | $14.81 | $15.00 | $15.00 | 5,041,450 |
| 2024-04-29 | $15.59 | $15.59 | $14.90 | $15.03 | $15.03 | 11,868,220 |
| 2024-04-26 | $15.12 | $15.66 | $15.11 | $15.58 | $15.58 | 6,385,000 |
| 2024-04-25 | $15.18 | $15.27 | $14.96 | $15.11 | $15.11 | 3,344,360 |
| 2024-04-24 | $15.00 | $15.12 | $14.78 | $15.06 | $15.06 | 3,831,330 |
| 2024-04-23 | $14.89 | $15.07 | $14.70 | $15.00 | $15.00 | 4,504,180 |
| 2024-04-22 | $14.43 | $14.90 | $14.32 | $14.73 | $14.73 | 4,618,470 |
| 2024-04-19 | $14.57 | $14.58 | $14.27 | $14.44 | $14.44 | 3,600,720 |
| 2024-04-18 | $14.55 | $14.75 | $14.21 | $14.40 | $14.40 | 5,376,600 |
| 2024-04-17 | $14.20 | $14.42 | $13.96 | $14.41 | $14.41 | 5,421,440 |
| 2024-04-16 | $14.38 | $14.58 | $13.81 | $13.85 | $13.85 | 7,463,930 |
| 2024-04-15 | $14.40 | $14.97 | $14.30 | $14.46 | $14.46 | 6,547,910 |
| 2024-04-12 | $14.52 | $14.98 | $14.48 | $14.48 | $14.48 | 3,779,700 |
| 2024-04-11 | $14.37 | $14.68 | $14.29 | $14.48 | $14.48 | 2,972,600 |
| 2024-04-10 | $14.82 | $14.83 | $14.38 | $14.45 | $14.45 | 3,416,300 |
| 2024-04-09 | $14.38 | $14.83 | $14.30 | $14.82 | $14.82 | 4,260,360 |
| 2024-04-08 | $14.89 | $14.90 | $14.34 | $14.38 | $14.38 | 4,611,700 |
| 2024-04-03 | $14.91 | $15.01 | $14.71 | $14.84 | $14.84 | 3,216,600 |
| 2024-04-02 | $15.27 | $15.27 | $14.88 | $14.97 | $14.97 | 4,260,110 |
| 2024-04-01 | $14.62 | $15.30 | $14.62 | $15.27 | $15.27 | 5,821,910 |
| 2024-03-29 | $14.71 | $14.82 | $14.41 | $14.60 | $14.60 | 4,304,610 |
| 2024-03-28 | $14.55 | $14.89 | $14.39 | $14.74 | $14.74 | 5,157,520 |
| 2024-03-27 | $15.04 | $15.19 | $14.58 | $14.58 | $14.58 | 5,079,110 |
| 2024-03-26 | $15.01 | $15.29 | $14.82 | $15.04 | $15.04 | 4,682,680 |
| 2024-03-25 | $15.60 | $15.81 | $15.18 | $15.18 | $15.18 | 6,609,950 |
| 2024-03-22 | $15.87 | $15.99 | $15.50 | $15.65 | $15.65 | 4,742,110 |
| 2024-03-21 | $16.24 | $16.39 | $15.85 | $15.90 | $15.90 | 7,109,080 |
| 2024-03-20 | $15.80 | $16.52 | $15.70 | $16.34 | $16.34 | 10,371,710 |
| 2024-03-19 | $15.72 | $16.08 | $15.67 | $15.80 | $15.80 | 6,846,580 |
| 2024-03-18 | $15.26 | $15.85 | $15.14 | $15.83 | $15.83 | 9,307,760 |
| 2024-03-15 | $15.02 | $15.27 | $14.96 | $15.21 | $15.21 | 5,122,390 |
| 2024-03-14 | $15.19 | $15.44 | $14.86 | $15.02 | $15.02 | 7,368,800 |
| 2024-03-13 | $15.11 | $15.18 | $14.94 | $15.11 | $15.11 | 4,077,100 |
| 2024-03-12 | $15.07 | $15.17 | $14.85 | $15.14 | $15.14 | 4,542,690 |
| 2024-03-11 | $14.75 | $15.00 | $14.69 | $14.97 | $14.97 | 3,734,900 |
| 2024-03-08 | $14.75 | $14.83 | $14.56 | $14.75 | $14.75 | 3,099,530 |
| 2024-03-07 | $15.15 | $15.16 | $14.62 | $14.65 | $14.65 | 4,104,980 |
| 2024-03-06 | $15.03 | $15.24 | $14.70 | $15.01 | $15.01 | 4,333,200 |
| 2024-03-05 | $15.28 | $15.29 | $15.00 | $15.08 | $15.08 | 4,254,380 |
| 2024-03-04 | $15.30 | $15.44 | $15.00 | $15.32 | $15.32 | 5,623,860 |
| 2024-03-01 | $15.35 | $15.35 | $14.90 | $15.15 | $15.15 | 4,829,700 |
| 2024-02-29 | $14.51 | $15.23 | $14.41 | $15.22 | $15.22 | 6,649,470 |
| 2024-02-28 | $15.07 | $15.65 | $14.48 | $14.50 | $14.50 | 9,091,810 |
| 2024-02-27 | $14.75 | $15.11 | $14.63 | $15.09 | $15.09 | 5,379,420 |
| 2024-02-26 | $14.47 | $15.03 | $14.43 | $14.81 | $14.81 | 6,296,410 |
| 2024-02-23 | $14.33 | $14.59 | $14.20 | $14.55 | $14.55 | 5,919,050 |
| 2024-02-22 | $14.47 | $14.58 | $14.28 | $14.36 | $14.36 | 4,494,890 |
| 2024-02-21 | $13.88 | $14.85 | $13.83 | $14.34 | $14.34 | 7,003,700 |
| 2024-02-20 | $14.10 | $14.26 | $13.86 | $14.00 | $14.00 | 5,449,700 |
| 2024-02-19 | $14.93 | $15.00 | $14.01 | $14.21 | $14.21 | 10,638,000 |
| 2024-02-08 | $14.12 | $15.07 | $13.95 | $14.72 | $14.72 | 11,689,220 |
| 2024-02-07 | $13.16 | $13.98 | $13.01 | $13.79 | $13.79 | 11,631,720 |
| 2024-02-06 | $11.84 | $13.12 | $11.56 | $13.05 | $13.05 | 12,671,410 |
| 2024-02-05 | $12.40 | $12.67 | $11.23 | $11.93 | $11.93 | 14,008,010 |
| 2024-02-02 | $13.47 | $13.61 | $12.11 | $12.48 | $12.48 | 11,188,170 |
| 2024-02-01 | $13.27 | $13.64 | $13.07 | $13.46 | $13.46 | 6,471,150 |
| 2024-01-31 | $14.20 | $14.27 | $13.26 | $13.28 | $13.28 | 8,113,530 |
| 2024-01-30 | $14.46 | $14.70 | $14.18 | $14.20 | $14.20 | 3,278,500 |
| 2024-01-29 | $15.00 | $15.16 | $14.54 | $14.55 | $14.55 | 3,861,730 |
| 2024-01-26 | $15.19 | $15.38 | $14.88 | $14.96 | $14.96 | 3,082,600 |
| 2024-01-25 | $14.78 | $15.28 | $14.68 | $15.18 | $15.18 | 4,703,690 |
| 2024-01-24 | $14.61 | $14.79 | $14.25 | $14.79 | $14.79 | 5,262,780 |
| 2024-01-23 | $13.99 | $14.61 | $13.93 | $14.55 | $14.55 | 5,441,100 |
| 2024-01-22 | $15.17 | $15.17 | $14.03 | $14.13 | $14.13 | 6,281,010 |
| 2024-01-19 | $15.18 | $15.46 | $15.03 | $15.18 | $15.18 | 3,282,450 |
| 2024-01-18 | $15.18 | $15.18 | $14.59 | $15.11 | $15.11 | 5,806,020 |
| 2024-01-17 | $15.82 | $15.82 | $15.20 | $15.22 | $15.22 | 5,184,170 |
| 2024-01-16 | $16.00 | $16.18 | $15.69 | $15.82 | $15.82 | 4,998,120 |
| 2024-01-15 | $16.19 | $16.27 | $15.90 | $16.00 | $16.00 | 5,078,410 |
| 2024-01-12 | $16.93 | $16.93 | $16.22 | $16.30 | $16.30 | 4,916,970 |
| 2024-01-11 | $16.95 | $17.09 | $16.70 | $16.94 | $16.94 | 3,519,070 |
| 2024-01-10 | $16.92 | $17.20 | $16.67 | $16.92 | $16.92 | 3,365,300 |
| 2024-01-09 | $16.94 | $17.13 | $16.78 | $16.92 | $16.92 | 2,943,530 |
| 2024-01-08 | $17.55 | $17.62 | $16.94 | $16.94 | $16.94 | 3,758,900 |
| 2024-01-05 | $17.68 | $17.88 | $17.53 | $17.63 | $17.63 | 4,021,100 |
| 2024-01-04 | $17.87 | $17.88 | $17.64 | $17.84 | $17.84 | 3,304,570 |
| 2024-01-03 | $17.56 | $18.15 | $17.51 | $17.87 | $17.87 | 5,756,520 |
| 2024-01-02 | $17.02 | $17.95 | $16.98 | $17.64 | $17.64 | 8,552,680 |
| 2024-01-01 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2023-12-29 | $16.51 | $17.12 | $16.51 | $17.08 | $17.08 | 4,733,400 |
| 2023-12-28 | $16.10 | $16.65 | $16.10 | $16.57 | $16.57 | 4,186,820 |
| 2023-12-27 | $16.18 | $16.28 | $15.92 | $16.22 | $16.22 | 4,205,200 |
| 2023-12-26 | $16.75 | $16.85 | $16.20 | $16.30 | $16.30 | 5,881,870 |
| 2023-12-25 | $16.15 | $16.37 | $16.10 | $16.18 | $16.18 | 2,306,000 |
| 2023-12-22 | $16.40 | $16.48 | $16.06 | $16.13 | $16.13 | 3,055,820 |
| 2023-12-21 | $16.35 | $16.50 | $16.15 | $16.45 | $16.45 | 2,602,710 |
| 2023-12-20 | $16.67 | $16.76 | $16.35 | $16.38 | $16.38 | 2,600,940 |
| 2023-12-19 | $16.81 | $16.89 | $16.50 | $16.64 | $16.64 | 3,018,450 |
| 2023-12-18 | $16.90 | $17.03 | $16.70 | $16.78 | $16.78 | 2,911,720 |
| 2023-12-15 | $17.36 | $17.42 | $16.93 | $16.99 | $16.99 | 3,754,310 |
| 2023-12-14 | $17.50 | $17.68 | $17.27 | $17.30 | $17.30 | 2,539,530 |
| 2023-12-13 | $17.85 | $17.93 | $17.50 | $17.51 | $17.51 | 2,722,340 |
| 2023-12-12 | $17.90 | $18.26 | $17.81 | $17.85 | $17.85 | 3,939,410 |
| 2023-12-11 | $17.45 | $18.11 | $17.14 | $17.95 | $17.95 | 6,198,880 |
| 2023-12-08 | $17.12 | $17.60 | $17.03 | $17.44 | $17.44 | 4,180,690 |
| 2023-12-07 | $17.32 | $17.40 | $17.09 | $17.12 | $17.12 | 3,518,400 |
| 2023-12-06 | $17.39 | $17.58 | $17.23 | $17.30 | $17.30 | 2,818,240 |
| 2023-12-05 | $17.74 | $17.82 | $17.36 | $17.36 | $17.36 | 3,731,640 |
| 2023-12-04 | $17.94 | $17.95 | $17.65 | $17.68 | $17.68 | 3,564,460 |
| 2023-12-01 | $17.89 | $17.97 | $17.73 | $17.93 | $17.93 | 2,719,400 |
| 2023-11-30 | $17.93 | $18.05 | $17.76 | $17.89 | $17.89 | 2,848,620 |
| 2023-11-29 | $18.18 | $18.20 | $17.98 | $17.98 | $17.98 | 2,892,190 |
| 2023-11-28 | $17.93 | $18.21 | $17.64 | $18.20 | $18.20 | 4,519,350 |
| 2023-11-27 | $18.23 | $18.30 | $17.87 | $17.93 | $17.93 | 3,967,400 |
| 2023-11-24 | $18.22 | $18.25 | $18.05 | $18.23 | $18.23 | 2,470,200 |
| 2023-11-23 | $18.03 | $18.24 | $18.00 | $18.22 | $18.22 | 2,747,300 |
| 2023-11-22 | $18.03 | $18.32 | $18.03 | $18.05 | $18.05 | 3,187,790 |
| 2023-11-21 | $18.25 | $18.34 | $18.09 | $18.12 | $18.12 | 2,356,800 |
| 2023-11-20 | $18.00 | $18.28 | $17.88 | $18.20 | $18.20 | 3,706,360 |
| 2023-11-17 | $17.66 | $18.04 | $17.51 | $17.99 | $17.99 | 3,668,210 |
| 2023-11-16 | $17.88 | $17.88 | $17.49 | $17.58 | $17.58 | 2,646,200 |
| 2023-11-15 | $17.99 | $18.10 | $17.76 | $17.81 | $17.81 | 3,071,800 |
| 2023-11-14 | $17.89 | $17.98 | $17.75 | $17.84 | $17.84 | 2,480,960 |
| 2023-11-13 | $18.00 | $18.10 | $17.70 | $17.78 | $17.78 | 3,645,380 |
| 2023-11-10 | $18.15 | $18.15 | $17.81 | $17.92 | $17.92 | 3,040,300 |
| 2023-11-09 | $18.35 | $18.50 | $18.08 | $18.15 | $18.15 | 3,530,400 |
| 2023-11-08 | $18.42 | $18.50 | $18.27 | $18.35 | $18.35 | 2,758,500 |
| 2023-11-07 | $18.40 | $18.57 | $18.22 | $18.35 | $18.35 | 4,066,810 |
| 2023-11-06 | $18.00 | $18.50 | $18.00 | $18.36 | $18.36 | 4,616,350 |
| 2023-11-03 | $17.97 | $18.02 | $17.71 | $17.87 | $17.87 | 2,544,700 |
| 2023-11-02 | $17.98 | $18.10 | $17.73 | $17.76 | $17.76 | 2,302,670 |
| 2023-11-01 | $17.95 | $18.03 | $17.71 | $17.91 | $17.91 | 2,223,990 |
| 2023-10-31 | $18.03 | $18.09 | $17.78 | $17.94 | $17.94 | 2,925,590 |
| 2023-10-30 | $17.66 | $18.16 | $17.59 | $18.04 | $18.04 | 4,113,500 |
| 2023-10-27 | $17.08 | $17.91 | $16.88 | $17.82 | $17.82 | 4,429,560 |
| 2023-10-26 | $17.00 | $17.16 | $16.90 | $17.11 | $17.11 | 2,085,080 |
| 2023-10-25 | $17.19 | $17.38 | $17.06 | $17.06 | $17.06 | 2,767,720 |
| 2023-10-24 | $16.89 | $17.24 | $16.65 | $17.12 | $17.12 | 3,588,270 |
| 2023-10-23 | $16.98 | $17.14 | $16.68 | $16.78 | $16.78 | 4,117,600 |
| 2023-10-20 | $17.25 | $17.37 | $16.95 | $17.01 | $17.01 | 3,837,100 |
| 2023-10-19 | $17.71 | $17.82 | $17.20 | $17.25 | $17.25 | 5,552,500 |
| 2023-10-18 | $18.10 | $18.11 | $17.78 | $17.83 | $17.83 | 2,579,100 |
| 2023-10-17 | $18.29 | $18.39 | $17.95 | $18.12 | $18.12 | 3,825,620 |
| 2023-10-16 | $18.75 | $18.95 | $18.17 | $18.28 | $18.28 | 4,380,120 |
| 2023-10-13 | $18.34 | $18.69 | $18.32 | $18.68 | $18.68 | 3,036,620 |
| 2023-10-12 | $18.38 | $18.55 | $18.25 | $18.47 | $18.47 | 3,032,630 |
| 2023-10-11 | $17.80 | $18.55 | $17.70 | $18.25 | $18.25 | 5,058,780 |
| 2023-10-10 | $18.45 | $18.49 | $17.68 | $17.70 | $17.70 | 5,065,550 |
| 2023-10-09 | $18.51 | $18.59 | $18.30 | $18.39 | $18.39 | 2,986,000 |
| 2023-09-28 | $18.76 | $18.85 | $18.46 | $18.50 | $18.50 | 2,580,760 |
| 2023-09-27 | $18.44 | $18.75 | $18.30 | $18.67 | $18.67 | 3,575,310 |
| 2023-09-26 | $18.60 | $18.64 | $18.30 | $18.31 | $18.31 | 2,322,270 |
| 2023-09-25 | $18.61 | $18.69 | $18.38 | $18.50 | $18.50 | 3,107,200 |
| 2023-09-22 | $18.20 | $18.69 | $17.98 | $18.63 | $18.63 | 3,774,500 |
| 2023-09-21 | $18.23 | $18.79 | $18.09 | $18.12 | $18.12 | 3,014,100 |
| 2023-09-20 | $18.56 | $18.65 | $18.45 | $18.48 | $18.48 | 2,003,800 |
| 2023-09-19 | $18.74 | $18.87 | $18.51 | $18.56 | $18.56 | 2,405,990 |
| 2023-09-18 | $18.88 | $18.90 | $18.42 | $18.69 | $18.69 | 3,972,790 |
| 2023-09-15 | $18.29 | $18.63 | $18.10 | $18.47 | $18.47 | 3,295,900 |
| 2023-09-14 | $18.49 | $18.50 | $18.10 | $18.22 | $18.22 | 2,232,900 |
| 2023-09-13 | $18.66 | $18.72 | $18.27 | $18.41 | $18.41 | 2,453,220 |
| 2023-09-12 | $18.63 | $18.80 | $18.56 | $18.63 | $18.63 | 2,422,320 |
| 2023-09-11 | $18.18 | $18.63 | $18.11 | $18.63 | $18.63 | 4,180,070 |
| 2023-09-08 | $18.15 | $18.19 | $17.98 | $18.07 | $18.07 | 1,625,740 |
| 2023-09-07 | $18.08 | $18.24 | $18.03 | $18.09 | $18.09 | 2,484,970 |
| 2023-09-06 | $18.30 | $18.38 | $18.11 | $18.18 | $18.18 | 3,210,250 |
| 2023-09-05 | $18.53 | $18.56 | $18.30 | $18.35 | $18.35 | 2,475,000 |
| 2023-09-04 | $18.51 | $18.62 | $18.37 | $18.42 | $18.42 | 3,155,000 |
| 2023-09-01 | $18.84 | $18.85 | $18.44 | $18.50 | $18.50 | 3,648,300 |
| 2023-08-31 | $18.88 | $18.88 | $18.49 | $18.76 | $18.76 | 3,571,200 |
| 2023-08-30 | $19.07 | $19.16 | $18.68 | $18.76 | $18.76 | 4,868,210 |
| 2023-08-29 | $17.89 | $19.16 | $17.69 | $19.07 | $19.07 | 11,135,820 |
| 2023-08-28 | $18.32 | $18.49 | $17.50 | $17.52 | $17.52 | 5,081,300 |
| 2023-08-25 | $17.44 | $17.50 | $17.14 | $17.22 | $17.22 | 2,940,020 |
| 2023-08-24 | $17.14 | $17.55 | $16.96 | $17.45 | $17.45 | 3,347,890 |
| 2023-08-23 | $17.55 | $17.65 | $17.09 | $17.15 | $17.15 | 3,406,560 |
| 2023-08-22 | $17.71 | $17.82 | $17.33 | $17.66 | $17.66 | 3,755,630 |
| 2023-08-21 | $17.89 | $18.13 | $17.50 | $17.72 | $17.72 | 3,163,510 |
| 2023-08-18 | $18.30 | $18.38 | $17.73 | $17.75 | $17.75 | 4,068,110 |
| 2023-08-17 | $18.00 | $18.38 | $17.99 | $18.33 | $18.33 | 2,800,420 |
| 2023-08-16 | $18.48 | $18.65 | $18.23 | $18.26 | $18.26 | 2,487,220 |
| 2023-08-15 | $18.77 | $18.77 | $18.34 | $18.50 | $18.50 | 2,734,710 |
| 2023-08-14 | $18.81 | $18.90 | $18.63 | $18.67 | $18.67 | 2,984,070 |
| 2023-08-11 | $18.85 | $19.03 | $18.76 | $18.81 | $18.81 | 3,066,080 |
| 2023-08-10 | $19.00 | $19.02 | $18.85 | $18.86 | $18.86 | 1,980,600 |
| 2023-08-09 | $18.50 | $19.03 | $18.40 | $19.01 | $19.01 | 4,447,850 |
| 2023-08-08 | $18.88 | $18.88 | $18.21 | $18.63 | $18.63 | 7,018,330 |
| 2023-08-07 | $19.66 | $19.66 | $18.76 | $18.86 | $18.86 | 7,948,880 |
| 2023-08-04 | $19.89 | $20.00 | $19.63 | $19.64 | $19.64 | 4,485,660 |
| 2023-08-03 | $19.81 | $19.99 | $19.79 | $19.80 | $19.80 | 2,815,470 |
| 2023-08-02 | $20.20 | $20.28 | $19.83 | $19.85 | $19.85 | 4,453,070 |
| 2023-08-01 | $20.28 | $20.38 | $20.10 | $20.13 | $20.13 | 2,584,610 |
| 2023-07-31 | $20.50 | $20.60 | $20.25 | $20.30 | $20.30 | 4,184,300 |
| 2023-07-28 | $20.11 | $20.50 | $20.05 | $20.47 | $20.47 | 3,609,480 |
| 2023-07-27 | $20.47 | $20.48 | $20.16 | $20.21 | $20.21 | 2,956,890 |
| 2023-07-26 | $20.20 | $20.99 | $20.10 | $20.47 | $20.47 | 6,895,140 |
| 2023-07-25 | $20.10 | $20.28 | $19.97 | $20.20 | $20.20 | 3,834,070 |
| 2023-07-24 | $20.50 | $20.80 | $20.02 | $20.08 | $20.08 | 5,734,000 |
| 2023-07-21 | $19.81 | $20.13 | $19.66 | $19.92 | $19.92 | 2,527,170 |
| 2023-07-20 | $19.71 | $19.93 | $19.63 | $19.71 | $19.71 | 2,363,300 |
| 2023-07-19 | $20.06 | $20.08 | $19.61 | $19.70 | $19.70 | 3,606,100 |
| 2023-07-18 | $20.13 | $20.14 | $19.96 | $20.02 | $20.02 | 1,764,260 |
| 2023-07-17 | $20.09 | $20.17 | $19.81 | $20.12 | $20.12 | 2,591,930 |
| 2023-07-14 | $20.35 | $20.40 | $20.06 | $20.09 | $20.09 | 3,082,300 |
| 2023-07-13 | $20.19 | $20.44 | $20.12 | $20.28 | $20.28 | 2,894,960 |
| 2023-07-12 | $20.47 | $20.47 | $20.15 | $20.19 | $20.19 | 2,584,800 |
| 2023-07-11 | $20.18 | $20.65 | $20.15 | $20.38 | $20.38 | 3,281,210 |
| 2023-07-10 | $20.16 | $20.30 | $20.10 | $20.15 | $20.15 | 2,267,630 |
| 2023-07-07 | $20.15 | $20.30 | $20.05 | $20.15 | $20.15 | 2,587,640 |
| 2023-07-06 | $20.17 | $20.32 | $20.05 | $20.16 | $20.16 | 4,443,380 |
| 2023-07-05 | $20.48 | $20.48 | $20.15 | $20.17 | $20.17 | 5,955,430 |
| 2023-07-04 | $20.53 | $20.64 | $20.24 | $20.48 | $20.48 | 4,526,690 |
| 2023-07-03 | $20.88 | $20.97 | $20.47 | $20.52 | $20.52 | 5,190,930 |
| 2023-06-30 | $20.96 | $21.29 | $20.83 | $20.83 | $20.83 | 5,087,590 |
| 2023-06-29 | $20.74 | $21.15 | $20.51 | $20.87 | $20.87 | 5,703,810 |
| 2023-06-28 | $20.77 | $20.77 | $20.40 | $20.66 | $20.66 | 4,549,250 |
| 2023-06-27 | $20.06 | $20.93 | $19.98 | $20.67 | $20.67 | 6,740,500 |
| 2023-06-26 | $19.99 | $20.40 | $19.93 | $20.04 | $20.04 | 4,543,200 |
| 2023-06-21 | $20.19 | $20.27 | $19.95 | $19.99 | $19.99 | 3,841,420 |
| 2023-06-20 | $20.45 | $20.60 | $20.17 | $20.21 | $20.21 | 2,950,870 |
| 2023-06-19 | $20.61 | $20.72 | $20.33 | $20.34 | $20.34 | 2,872,600 |
| 2023-06-16 | $20.60 | $20.81 | $20.49 | $20.60 | $20.60 | 2,639,120 |
| 2023-06-15 | $20.38 | $20.65 | $20.20 | $20.56 | $20.56 | 2,834,320 |
| 2023-06-14 | $20.20 | $20.40 | $20.07 | $20.32 | $20.32 | 2,411,120 |
| 2023-06-13 | $20.36 | $20.42 | $20.07 | $20.14 | $20.14 | 2,825,800 |
| 2023-06-12 | $20.37 | $20.50 | $20.20 | $20.37 | $20.37 | 2,814,900 |
| 2023-06-09 | $20.10 | $20.34 | $19.91 | $20.21 | $20.21 | 3,027,950 |
| 2023-06-08 | $20.02 | $20.15 | $19.89 | $20.02 | $20.02 | 2,628,320 |
| 2023-06-07 | $20.00 | $20.26 | $19.76 | $19.96 | $19.96 | 3,932,390 |
| 2023-06-06 | $21.14 | $21.14 | $20.00 | $20.00 | $20.00 | 7,203,690 |
| 2023-06-05 | $21.26 | $21.29 | $20.90 | $21.02 | $21.02 | 3,351,780 |
| 2023-06-02 | $21.20 | $21.42 | $21.01 | $21.25 | $21.25 | 3,011,950 |
| 2023-06-01 | $21.60 | $21.60 | $21.16 | $21.18 | $21.18 | 2,928,130 |
| 2023-05-31 | $21.50 | $21.67 | $21.30 | $21.40 | $21.40 | 2,544,860 |
| 2023-05-30 | $21.43 | $21.65 | $21.10 | $21.53 | $21.53 | 2,710,800 |
| 2023-05-29 | $21.66 | $21.85 | $21.35 | $21.45 | $21.45 | 2,905,400 |
| 2023-05-26 | $21.28 | $21.66 | $21.18 | $21.61 | $21.49 | 2,714,990 |
| 2023-05-25 | $21.75 | $21.83 | $21.13 | $21.28 | $21.16 | 5,057,000 |
| 2023-05-24 | $22.30 | $22.35 | $21.80 | $21.81 | $21.69 | 3,995,980 |
| 2023-05-23 | $22.30 | $22.80 | $22.30 | $22.35 | $22.23 | 4,658,710 |
| 2023-05-22 | $22.40 | $22.70 | $22.13 | $22.40 | $22.28 | 5,038,090 |
| 2023-05-19 | $22.01 | $22.47 | $21.81 | $22.32 | $22.20 | 3,824,680 |
| 2023-05-18 | $22.20 | $22.26 | $22.00 | $22.06 | $21.94 | 2,683,120 |
| 2023-05-17 | $22.00 | $22.35 | $21.75 | $22.15 | $22.03 | 2,811,380 |
| 2023-05-16 | $22.33 | $22.41 | $21.89 | $21.98 | $21.86 | 3,937,830 |
| 2023-05-15 | $22.29 | $22.46 | $22.06 | $22.37 | $22.25 | 3,991,580 |
| 2023-05-12 | $22.20 | $22.75 | $22.20 | $22.29 | $22.17 | 4,093,890 |
| 2023-05-11 | $22.00 | $22.46 | $21.90 | $22.27 | $22.15 | 4,841,070 |
| 2023-05-10 | $21.95 | $22.16 | $21.84 | $22.00 | $21.88 | 3,333,040 |
| 2023-05-09 | $22.15 | $22.20 | $21.84 | $21.97 | $21.85 | 4,088,610 |
| 2023-05-08 | $22.30 | $22.63 | $22.07 | $22.15 | $22.03 | 4,071,430 |
| 2023-05-05 | $22.65 | $22.65 | $21.75 | $22.07 | $21.95 | 5,812,350 |
| 2023-05-04 | $22.69 | $22.85 | $22.15 | $22.58 | $22.45 | 6,985,970 |
| 2023-05-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.40 | 0 |
| 2023-05-02 | $22.53 | $22.53 | $22.53 | $22.53 | $22.40 | 0 |
| 2023-04-28 | $23.80 | $23.80 | $22.18 | $22.53 | $22.40 | 13,958,060 |
| 2023-04-27 | $22.92 | $24.40 | $22.92 | $23.77 | $23.64 | 10,034,440 |
| 2023-04-26 | $22.59 | $23.25 | $22.50 | $23.00 | $22.87 | 5,192,750 |
| 2023-04-25 | $23.23 | $23.49 | $22.45 | $22.65 | $22.52 | 6,169,280 |
| 2023-04-24 | $23.26 | $23.71 | $23.16 | $23.36 | $23.23 | 5,472,420 |
| 2023-04-21 | $23.55 | $23.79 | $23.23 | $23.26 | $23.13 | 6,128,600 |
| 2023-04-20 | $23.91 | $24.08 | $23.40 | $23.49 | $23.36 | 8,067,170 |
| 2023-04-19 | $24.20 | $24.80 | $23.33 | $23.87 | $23.74 | 9,609,580 |
| 2023-04-18 | $24.49 | $24.55 | $24.15 | $24.31 | $24.17 | 4,794,000 |
| 2023-04-17 | $24.61 | $25.08 | $24.25 | $24.50 | $24.36 | 5,384,200 |
| 2023-04-14 | $24.54 | $24.88 | $24.30 | $24.55 | $24.41 | 6,094,900 |
| 2023-04-13 | $24.91 | $24.94 | $24.30 | $24.40 | $24.26 | 6,827,650 |
| 2023-04-12 | $24.77 | $25.55 | $24.60 | $24.90 | $24.76 | 9,417,480 |
| 2023-04-11 | $24.76 | $24.76 | $24.06 | $24.55 | $24.41 | 8,435,300 |
| 2023-04-10 | $25.20 | $26.10 | $24.41 | $24.52 | $24.38 | 12,040,780 |
| 2023-04-07 | $24.55 | $25.46 | $24.50 | $24.88 | $24.74 | 13,392,800 |
| 2023-04-06 | $23.60 | $25.13 | $23.60 | $24.45 | $24.31 | 12,434,570 |
| 2023-04-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.69 | 0 |
| 2023-04-04 | $23.93 | $24.18 | $23.35 | $23.82 | $23.69 | 8,586,950 |
| 2023-04-03 | $24.43 | $24.55 | $23.27 | $23.92 | $23.79 | 14,214,740 |
| 2023-03-31 | $24.28 | $24.83 | $24.15 | $24.60 | $24.46 | 8,980,880 |
| 2023-03-30 | $24.48 | $24.99 | $24.08 | $24.27 | $24.13 | 12,768,640 |
| 2023-03-29 | $22.98 | $24.96 | $22.98 | $24.62 | $24.48 | 22,891,440 |
| 2023-03-28 | $23.00 | $23.43 | $22.78 | $22.98 | $22.85 | 15,122,760 |
| 2023-03-27 | $21.17 | $23.65 | $21.17 | $22.86 | $22.73 | 24,688,050 |
| 2023-03-24 | $22.48 | $23.20 | $21.36 | $21.50 | $21.38 | 10,064,750 |
| 2023-03-23 | $21.65 | $22.16 | $21.65 | $22.10 | $21.98 | 4,991,920 |
| 2023-03-22 | $21.90 | $22.23 | $21.57 | $21.64 | $21.52 | 7,351,790 |
| 2023-03-21 | $20.90 | $22.04 | $20.86 | $21.73 | $21.61 | 7,482,360 |
| 2023-03-20 | $21.02 | $21.08 | $20.60 | $20.90 | $20.78 | 3,159,640 |
| 2023-03-17 | $21.28 | $21.34 | $20.96 | $20.97 | $20.85 | 3,851,480 |
| 2023-03-16 | $21.42 | $21.47 | $21.06 | $21.13 | $21.01 | 2,863,810 |
| 2023-03-15 | $21.14 | $21.59 | $21.14 | $21.37 | $21.25 | 3,540,220 |
| 2023-03-14 | $21.38 | $21.58 | $20.66 | $21.09 | $20.97 | 4,189,090 |
| 2023-03-13 | $21.61 | $21.70 | $21.11 | $21.30 | $21.18 | 4,258,320 |
| 2023-03-10 | $21.52 | $21.76 | $21.25 | $21.64 | $21.52 | 4,901,640 |
| 2023-03-09 | $21.52 | $21.66 | $21.22 | $21.56 | $21.44 | 2,826,590 |
| 2023-03-08 | $21.45 | $21.64 | $21.05 | $21.50 | $21.38 | 2,892,210 |
| 2023-03-07 | $21.97 | $22.23 | $21.41 | $21.42 | $21.30 | 4,133,400 |
| 2023-03-06 | $21.71 | $22.02 | $21.66 | $21.96 | $21.84 | 3,837,590 |
| 2023-03-03 | $21.85 | $22.08 | $21.60 | $21.70 | $21.70 | 4,989,770 |
| 2023-03-02 | $22.18 | $22.22 | $21.81 | $21.84 | $21.84 | 4,512,050 |
| 2023-03-01 | $22.38 | $22.43 | $22.01 | $22.10 | $22.10 | 4,165,790 |
| 2023-02-28 | $22.22 | $22.50 | $21.80 | $22.35 | $22.35 | 3,070,430 |
| 2023-02-27 | $22.62 | $22.63 | $22.06 | $22.22 | $22.22 | 4,235,530 |
| 2023-02-24 | $22.72 | $22.88 | $22.51 | $22.61 | $22.61 | 2,578,280 |
| 2023-02-23 | $22.98 | $23.04 | $22.51 | $22.72 | $22.72 | 3,379,650 |
| 2023-02-22 | $23.00 | $23.13 | $22.75 | $22.90 | $22.90 | 3,462,380 |
| 2023-02-21 | $23.02 | $23.43 | $22.91 | $23.09 | $23.09 | 4,712,030 |
| 2023-02-20 | $22.70 | $23.19 | $22.46 | $23.00 | $23.00 | 4,665,110 |
| 2023-02-17 | $23.09 | $23.20 | $22.60 | $22.63 | $22.63 | 4,998,830 |
| 2023-02-16 | $23.24 | $23.77 | $22.81 | $22.98 | $22.98 | 7,394,550 |
| 2023-02-15 | $23.31 | $23.56 | $23.08 | $23.22 | $23.22 | 5,928,300 |
| 2023-02-14 | $23.36 | $24.12 | $23.21 | $23.43 | $23.43 | 7,710,700 |
| 2023-02-13 | $22.30 | $23.77 | $22.26 | $23.37 | $23.37 | 12,082,440 |
| 2023-02-10 | $22.04 | $22.56 | $22.00 | $22.30 | $22.30 | 6,841,000 |
| 2023-02-09 | $21.71 | $22.05 | $21.70 | $22.00 | $22.00 | 5,730,400 |
| 2023-02-08 | $21.76 | $21.94 | $21.64 | $21.72 | $21.72 | 4,685,500 |
| 2023-02-07 | $21.70 | $21.98 | $21.55 | $21.80 | $21.80 | 4,218,420 |
| 2023-02-06 | $21.99 | $22.07 | $21.59 | $21.68 | $21.68 | 4,567,810 |
| 2023-02-03 | $22.11 | $22.27 | $21.67 | $21.96 | $21.96 | 7,008,260 |
| 2023-02-02 | $21.85 | $22.27 | $21.72 | $22.12 | $22.12 | 7,474,320 |
| 2023-02-01 | $21.39 | $22.22 | $21.31 | $21.84 | $21.84 | 7,889,930 |
| 2023-01-31 | $21.10 | $21.55 | $20.96 | $21.43 | $21.43 | 5,701,290 |
| 2023-01-30 | $21.30 | $21.57 | $21.07 | $21.16 | $21.16 | 9,369,970 |
| 2023-01-20 | $20.72 | $21.13 | $20.61 | $20.73 | $20.73 | 3,767,370 |
| 2023-01-19 | $20.23 | $20.88 | $20.12 | $20.67 | $20.67 | 4,285,370 |
| 2023-01-18 | $20.58 | $20.58 | $20.19 | $20.23 | $20.23 | 3,775,890 |
| 2023-01-17 | $20.88 | $21.00 | $20.46 | $20.48 | $20.48 | 3,754,120 |
| 2023-01-16 | $20.49 | $21.62 | $20.42 | $20.85 | $20.85 | 10,030,050 |
| 2023-01-13 | $19.83 | $20.28 | $19.83 | $20.21 | $20.21 | 4,774,820 |
| 2023-01-12 | $19.82 | $20.05 | $19.77 | $19.82 | $19.82 | 2,677,200 |
| 2023-01-11 | $20.07 | $20.20 | $19.80 | $19.84 | $19.84 | 3,054,010 |
| 2023-01-10 | $20.10 | $20.30 | $19.90 | $20.10 | $20.10 | 3,849,710 |
| 2023-01-09 | $19.72 | $20.34 | $19.72 | $20.19 | $20.19 | 5,467,030 |
| 2023-01-06 | $19.92 | $19.95 | $19.63 | $19.66 | $19.66 | 3,412,380 |
| 2023-01-05 | $20.05 | $20.08 | $19.80 | $19.95 | $19.95 | 2,706,340 |
| 2023-01-04 | $19.89 | $20.17 | $19.85 | $19.96 | $19.96 | 3,481,230 |
| 2023-01-03 | $19.55 | $20.01 | $19.55 | $19.85 | $19.85 | 3,288,360 |
| 2023-01-02 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2022-12-30 | $19.76 | $19.77 | $19.43 | $19.54 | $19.54 | 2,971,600 |
| 2022-12-29 | $19.55 | $19.85 | $19.44 | $19.68 | $19.68 | 2,528,860 |
| 2022-12-28 | $19.44 | $19.77 | $19.35 | $19.54 | $19.54 | 2,835,210 |
| 2022-12-27 | $19.79 | $19.79 | $19.40 | $19.56 | $19.56 | 3,144,100 |
| 2022-12-26 | $19.66 | $19.81 | $19.60 | $19.65 | $19.65 | 2,047,370 |
| 2022-12-23 | $19.41 | $19.86 | $19.40 | $19.65 | $19.65 | 2,788,870 |
| 2022-12-22 | $19.67 | $19.99 | $19.46 | $19.50 | $19.50 | 3,083,580 |
| 2022-12-21 | $19.80 | $19.94 | $19.60 | $19.73 | $19.73 | 2,866,750 |
| 2022-12-20 | $20.00 | $20.20 | $19.81 | $19.83 | $19.83 | 3,831,860 |
| 2022-12-19 | $20.48 | $20.48 | $20.01 | $20.09 | $20.09 | 3,955,610 |
| 2022-12-16 | $20.44 | $20.58 | $20.33 | $20.37 | $20.37 | 3,156,110 |
| 2022-12-15 | $20.42 | $20.60 | $20.30 | $20.46 | $20.46 | 2,732,230 |
| 2022-12-14 | $20.85 | $20.90 | $20.33 | $20.42 | $20.42 | 4,640,660 |
| 2022-12-13 | $21.22 | $21.40 | $20.62 | $20.80 | $20.80 | 5,685,520 |
| 2022-12-12 | $21.14 | $21.45 | $21.05 | $21.12 | $21.12 | 5,970,620 |
| 2022-12-09 | $21.17 | $21.38 | $21.00 | $21.06 | $21.06 | 8,138,730 |
| 2022-12-08 | $21.40 | $21.46 | $21.05 | $21.24 | $21.24 | 5,617,100 |
| 2022-12-07 | $21.01 | $21.45 | $20.72 | $21.29 | $21.29 | 7,607,160 |
| 2022-12-06 | $21.15 | $21.46 | $20.84 | $21.00 | $21.00 | 6,659,950 |
| 2022-12-05 | $20.75 | $21.20 | $20.71 | $21.16 | $21.16 | 6,523,580 |
| 2022-12-01 | $20.73 | $21.00 | $20.60 | $20.85 | $20.85 | 5,958,920 |
| 2022-11-30 | $20.56 | $20.79 | $20.48 | $20.60 | $20.60 | 4,828,860 |
| 2022-11-29 | $20.24 | $20.65 | $20.11 | $20.56 | $20.56 | 5,737,700 |
| 2022-11-28 | $19.90 | $20.44 | $19.80 | $20.24 | $20.24 | 5,124,150 |
| 2022-11-25 | $20.27 | $20.42 | $20.03 | $20.20 | $20.20 | 3,741,620 |
| 2022-11-24 | $20.34 | $20.62 | $20.20 | $20.43 | $20.43 | 4,890,020 |
| 2022-11-23 | $20.35 | $20.55 | $19.97 | $20.29 | $20.29 | 5,977,590 |
| 2022-11-22 | $20.96 | $21.33 | $20.28 | $20.42 | $20.42 | 8,760,420 |
| 2022-11-21 | $21.30 | $21.66 | $20.87 | $21.10 | $21.10 | 9,867,840 |
| 2022-11-18 | $21.68 | $22.68 | $21.42 | $21.50 | $21.50 | 18,711,930 |
| 2022-11-17 | $20.80 | $20.97 | $20.60 | $20.85 | $20.85 | 6,082,270 |
| 2022-11-16 | $21.03 | $21.46 | $20.66 | $20.80 | $20.80 | 8,117,150 |
| 2022-11-15 | $20.70 | $21.05 | $20.20 | $20.98 | $20.98 | 10,517,640 |
| 2022-11-14 | $20.00 | $20.90 | $19.70 | $20.54 | $20.54 | 11,978,640 |
| 2022-11-11 | $20.41 | $20.69 | $19.94 | $20.01 | $20.01 | 9,953,720 |
| 2022-11-10 | $20.26 | $20.50 | $19.89 | $20.00 | $20.00 | 6,915,600 |
| 2022-11-09 | $20.45 | $20.58 | $20.19 | $20.34 | $20.34 | 4,211,000 |
| 2022-11-08 | $20.70 | $20.78 | $20.27 | $20.41 | $20.41 | 5,154,990 |
| 2022-11-07 | $20.76 | $21.28 | $20.56 | $20.68 | $20.68 | 6,252,440 |
| 2022-11-04 | $20.59 | $21.11 | $20.45 | $20.80 | $20.80 | 8,420,580 |
| 2022-11-03 | $20.75 | $21.00 | $20.50 | $20.59 | $20.59 | 5,464,650 |
| 2022-11-02 | $20.72 | $21.44 | $20.55 | $20.88 | $20.88 | 9,437,360 |
| 2022-11-01 | $20.27 | $21.09 | $20.10 | $20.78 | $20.78 | 8,005,710 |
| 2022-10-31 | $19.50 | $20.42 | $19.25 | $20.26 | $20.26 | 8,993,360 |
| 2022-10-28 | $21.26 | $21.60 | $20.22 | $20.34 | $20.34 | 8,643,010 |
| 2022-10-27 | $21.16 | $21.67 | $20.72 | $21.31 | $21.31 | 8,931,090 |
| 2022-10-26 | $20.65 | $21.68 | $20.59 | $21.15 | $21.15 | 12,068,970 |
| 2022-10-25 | $20.71 | $20.99 | $20.21 | $20.34 | $20.34 | 8,999,290 |
| 2022-10-24 | $21.90 | $22.19 | $20.88 | $21.22 | $21.22 | 10,464,610 |
| 2022-10-21 | $22.00 | $22.26 | $21.67 | $22.08 | $22.08 | 7,035,080 |
| 2022-10-20 | $22.44 | $22.78 | $21.80 | $22.00 | $22.00 | 11,283,540 |
| 2022-10-19 | $22.61 | $22.65 | $22.13 | $22.40 | $22.40 | 8,690,520 |
| 2022-10-18 | $22.06 | $23.14 | $21.81 | $22.80 | $22.80 | 16,289,520 |
| 2022-10-17 | $22.35 | $22.80 | $22.14 | $22.25 | $22.25 | 18,234,700 |
| 2022-10-14 | $20.70 | $22.61 | $20.50 | $22.24 | $22.24 | 23,566,570 |
| 2022-10-13 | $19.97 | $21.05 | $19.71 | $20.55 | $20.55 | 7,360,120 |
| 2022-10-12 | $19.80 | $19.99 | $19.14 | $19.98 | $19.98 | 4,198,970 |
| 2022-10-11 | $19.81 | $20.12 | $19.59 | $19.98 | $19.98 | 4,443,230 |
| 2022-10-10 | $20.51 | $21.19 | $20.02 | $20.32 | $20.32 | 7,917,010 |
| 2022-09-30 | $20.20 | $20.89 | $20.18 | $20.22 | $20.22 | 5,713,070 |
| 2022-09-29 | $20.10 | $20.97 | $20.10 | $20.33 | $20.33 | 8,255,070 |
| 2022-09-28 | $20.50 | $21.02 | $19.90 | $19.90 | $19.90 | 5,843,960 |
| 2022-09-27 | $19.27 | $20.78 | $19.20 | $20.53 | $20.53 | 7,489,610 |
| 2022-09-26 | $19.37 | $19.49 | $19.03 | $19.27 | $19.27 | 2,510,800 |
| 2022-09-23 | $19.90 | $19.99 | $19.09 | $19.44 | $19.44 | 5,209,330 |
| 2022-09-22 | $20.09 | $20.35 | $19.90 | $19.94 | $19.94 | 2,859,530 |
| 2022-09-21 | $20.20 | $20.35 | $19.92 | $20.23 | $20.23 | 2,650,300 |
| 2022-09-20 | $20.08 | $20.55 | $20.03 | $20.23 | $20.23 | 3,899,340 |
| 2022-09-19 | $20.07 | $20.18 | $19.65 | $20.13 | $20.13 | 3,997,590 |
| 2022-09-16 | $20.56 | $20.89 | $20.03 | $20.03 | $20.03 | 5,394,270 |
| 2022-09-15 | $21.49 | $21.77 | $20.68 | $20.81 | $20.81 | 5,067,450 |
| 2022-09-14 | $21.07 | $21.43 | $20.93 | $21.40 | $21.40 | 3,868,300 |
| 2022-09-13 | $21.15 | $21.90 | $21.12 | $21.38 | $21.38 | 4,757,670 |
| 2022-09-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-09-09 | $20.88 | $21.15 | $20.73 | $21.06 | $21.06 | 3,188,110 |
| 2022-09-08 | $21.36 | $21.39 | $20.72 | $20.77 | $20.77 | 5,378,090 |
| 2022-09-07 | $21.15 | $21.34 | $21.06 | $21.22 | $21.22 | 4,392,580 |
| 2022-09-06 | $21.36 | $21.59 | $21.10 | $21.35 | $21.35 | 5,276,870 |
| 2022-09-05 | $22.00 | $22.20 | $21.41 | $21.62 | $21.62 | 5,333,980 |
| 2022-09-02 | $21.04 | $21.63 | $21.00 | $21.45 | $21.45 | 3,873,940 |
| 2022-09-01 | $21.72 | $21.90 | $21.05 | $21.15 | $21.15 | 5,074,830 |
| 2022-08-31 | $21.52 | $21.97 | $21.35 | $21.72 | $21.72 | 6,561,430 |
| 2022-08-30 | $21.40 | $21.77 | $21.23 | $21.54 | $21.54 | 4,351,700 |
| 2022-08-29 | $20.97 | $22.05 | $20.80 | $21.56 | $21.56 | 8,376,660 |
| 2022-08-26 | $21.32 | $21.70 | $21.00 | $21.00 | $21.00 | 6,346,400 |
| 2022-08-25 | $21.53 | $21.75 | $20.92 | $21.25 | $21.25 | 8,714,680 |
| 2022-08-24 | $22.26 | $22.42 | $21.52 | $21.52 | $21.52 | 10,352,360 |
| 2022-08-23 | $23.37 | $23.40 | $22.09 | $22.25 | $22.25 | 15,120,270 |
| 2022-08-22 | $23.90 | $24.35 | $23.20 | $23.36 | $23.36 | 11,592,320 |
| 2022-08-19 | $24.69 | $25.76 | $24.03 | $24.11 | $24.11 | 12,293,580 |
| 2022-08-18 | $24.66 | $24.94 | $24.35 | $24.80 | $24.80 | 7,211,800 |
| 2022-08-17 | $25.19 | $25.66 | $24.53 | $24.73 | $24.73 | 12,827,840 |
| 2022-08-16 | $23.74 | $25.47 | $23.73 | $25.09 | $25.09 | 20,674,010 |
| 2022-08-15 | $23.17 | $23.65 | $22.93 | $23.52 | $23.52 | 8,085,210 |
| 2022-08-12 | $23.94 | $24.15 | $23.12 | $23.24 | $23.24 | 9,651,920 |
| 2022-08-11 | $24.31 | $24.66 | $23.51 | $23.85 | $23.85 | 18,889,360 |
| 2022-08-10 | $21.69 | $23.79 | $21.63 | $23.79 | $23.79 | 15,775,640 |
| 2022-08-09 | $21.47 | $21.90 | $21.00 | $21.63 | $21.63 | 5,583,850 |
| 2022-08-08 | $21.30 | $21.78 | $21.16 | $21.37 | $21.37 | 3,970,610 |
| 2022-08-05 | $20.96 | $21.47 | $20.90 | $21.45 | $21.45 | 4,211,650 |
| 2022-08-04 | $20.76 | $21.34 | $20.76 | $21.08 | $21.08 | 5,129,450 |
| 2022-08-03 | $20.64 | $21.16 | $20.57 | $20.66 | $20.66 | 5,749,530 |
| 2022-08-02 | $21.74 | $21.80 | $20.15 | $20.61 | $20.61 | 10,930,200 |
| 2022-08-01 | $22.11 | $22.38 | $21.88 | $21.97 | $21.97 | 5,361,600 |
| 2022-07-29 | $22.78 | $22.81 | $22.11 | $22.15 | $22.15 | 5,449,750 |
| 2022-07-28 | $23.03 | $23.29 | $22.63 | $22.66 | $22.66 | 5,774,720 |
| 2022-07-27 | $22.80 | $23.11 | $22.62 | $23.01 | $23.01 | 5,082,690 |
| 2022-07-26 | $22.55 | $22.92 | $22.06 | $22.82 | $22.82 | 4,707,440 |
| 2022-07-25 | $22.86 | $23.20 | $22.44 | $22.48 | $22.48 | 4,716,800 |
| 2022-07-22 | $23.38 | $23.74 | $22.70 | $22.92 | $22.92 | 8,281,820 |
| 2022-07-21 | $22.29 | $24.42 | $22.29 | $23.41 | $23.41 | 15,172,820 |
| 2022-07-20 | $21.77 | $22.85 | $21.67 | $22.44 | $22.44 | 8,428,010 |
| 2022-07-19 | $21.32 | $21.79 | $21.31 | $21.54 | $21.54 | 4,652,770 |
| 2022-07-18 | $21.60 | $21.78 | $21.07 | $21.55 | $21.55 | 4,984,070 |
| 2022-07-15 | $21.76 | $22.15 | $21.30 | $21.60 | $21.60 | 5,707,430 |
| 2022-07-14 | $21.70 | $22.00 | $21.45 | $21.81 | $21.81 | 6,057,670 |
| 2022-07-13 | $22.23 | $22.30 | $21.36 | $21.67 | $21.67 | 8,967,880 |
| 2022-07-12 | $23.89 | $23.89 | $21.68 | $22.10 | $22.10 | 20,419,230 |
| 2022-07-11 | $23.70 | $24.34 | $23.07 | $24.08 | $24.08 | 5,546,050 |
| 2022-07-08 | $23.81 | $24.35 | $23.76 | $23.77 | $23.77 | 4,146,550 |
| 2022-07-07 | $23.97 | $24.15 | $23.42 | $23.88 | $23.88 | 5,075,850 |
| 2022-07-06 | $24.31 | $24.71 | $23.85 | $24.06 | $24.06 | 6,724,540 |
| 2022-07-05 | $25.01 | $25.11 | $24.15 | $24.41 | $24.41 | 8,050,590 |
| 2022-07-04 | $24.34 | $25.00 | $24.01 | $25.00 | $25.00 | 8,276,130 |
| 2022-07-01 | $24.37 | $24.68 | $24.06 | $24.18 | $24.18 | 7,383,000 |
| 2022-06-30 | $23.78 | $24.93 | $23.78 | $24.33 | $24.33 | 8,834,880 |
| 2022-06-29 | $24.59 | $25.09 | $23.82 | $23.85 | $23.85 | 8,860,600 |
| 2022-06-28 | $23.29 | $24.86 | $22.90 | $24.70 | $24.60 | 15,065,060 |
| 2022-06-27 | $23.65 | $23.71 | $22.99 | $23.25 | $23.15 | 8,220,760 |
| 2022-06-24 | $23.35 | $23.95 | $22.99 | $23.43 | $23.33 | 9,212,820 |
| 2022-06-23 | $23.88 | $23.98 | $22.79 | $23.61 | $23.51 | 9,506,910 |
| 2022-06-22 | $24.53 | $24.53 | $23.80 | $23.91 | $23.81 | 7,503,040 |
| 2022-06-21 | $24.20 | $25.20 | $23.83 | $24.30 | $24.20 | 13,412,590 |
| 2022-06-20 | $23.30 | $24.16 | $23.07 | $24.15 | $24.05 | 11,958,910 |
| 2022-06-17 | $22.99 | $23.38 | $22.70 | $23.16 | $23.06 | 7,980,520 |
| 2022-06-16 | $22.93 | $23.44 | $22.91 | $22.94 | $22.84 | 9,069,760 |
| 2022-06-15 | $23.39 | $23.80 | $22.90 | $22.93 | $22.83 | 15,465,910 |
| 2022-06-14 | $22.40 | $24.37 | $22.22 | $23.45 | $23.35 | 31,681,150 |
| 2022-06-13 | $20.14 | $22.15 | $20.00 | $22.15 | $22.06 | 14,669,990 |
| 2022-06-10 | $20.10 | $20.27 | $19.95 | $20.14 | $20.06 | 4,349,140 |
| 2022-06-09 | $20.90 | $21.10 | $20.00 | $20.10 | $20.02 | 7,026,490 |
| 2022-06-08 | $21.05 | $21.23 | $20.54 | $20.86 | $20.77 | 8,385,480 |
| 2022-06-07 | $20.45 | $21.51 | $20.34 | $21.05 | $20.96 | 10,932,390 |
| 2022-06-06 | $19.99 | $20.49 | $19.90 | $20.43 | $20.34 | 6,212,110 |
| 2022-06-02 | $20.27 | $20.29 | $19.75 | $19.93 | $19.85 | 4,797,900 |
| 2022-06-01 | $20.31 | $20.56 | $20.02 | $20.17 | $20.09 | 5,339,430 |
| 2022-05-31 | $20.00 | $20.44 | $19.45 | $20.31 | $20.23 | 6,671,580 |
| 2022-05-30 | $19.82 | $20.05 | $19.61 | $19.98 | $19.90 | 4,069,490 |
| 2022-05-27 | $20.09 | $20.39 | $19.66 | $19.82 | $19.74 | 4,156,820 |
| 2022-05-26 | $20.30 | $20.41 | $19.46 | $20.03 | $19.95 | 5,499,830 |
| 2022-05-25 | $19.80 | $20.48 | $19.68 | $20.23 | $20.15 | 7,779,780 |
| 2022-05-24 | $21.64 | $21.68 | $19.78 | $19.81 | $19.73 | 11,723,030 |
| 2022-05-23 | $21.02 | $21.75 | $20.98 | $21.43 | $21.34 | 6,146,200 |
| 2022-05-20 | $20.95 | $21.40 | $20.76 | $21.10 | $21.01 | 6,005,630 |
| 2022-05-19 | $20.73 | $20.99 | $20.38 | $20.90 | $20.81 | 6,578,540 |
| 2022-05-18 | $21.18 | $21.48 | $20.89 | $21.03 | $20.94 | 4,717,040 |
| 2022-05-17 | $21.22 | $21.30 | $20.60 | $21.04 | $20.95 | 5,387,380 |
| 2022-05-16 | $21.59 | $21.86 | $21.05 | $21.22 | $21.13 | 5,854,560 |
| 2022-05-13 | $21.77 | $22.17 | $21.29 | $21.50 | $21.41 | 5,718,300 |
| 2022-05-12 | $21.00 | $21.99 | $20.91 | $21.72 | $21.63 | 9,404,220 |
| 2022-05-11 | $21.14 | $22.23 | $20.99 | $21.16 | $21.07 | 11,465,850 |
| 2022-05-10 | $20.80 | $21.29 | $20.67 | $21.14 | $21.05 | 9,971,330 |
| 2022-05-09 | $21.05 | $22.55 | $20.00 | $21.33 | $21.24 | 13,203,530 |
| 2022-05-06 | $20.70 | $21.29 | $20.50 | $21.06 | $20.97 | 8,377,560 |
| 2022-05-05 | $20.11 | $21.64 | $20.00 | $21.29 | $21.20 | 12,719,180 |
| 2022-05-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.02 | 0 |
| 2022-05-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.02 | 0 |
| 2022-04-29 | $18.99 | $20.35 | $18.92 | $20.10 | $20.02 | 11,477,230 |
| 2022-04-28 | $19.09 | $19.27 | $18.38 | $18.80 | $18.72 | 8,776,560 |
| 2022-04-27 | $18.05 | $19.25 | $17.86 | $19.09 | $19.01 | 14,185,690 |
| 2022-04-26 | $20.05 | $20.24 | $18.49 | $18.49 | $18.41 | 20,509,290 |
| 2022-04-25 | $22.00 | $22.00 | $20.54 | $20.54 | $20.45 | 13,674,200 |
| 2022-04-22 | $22.50 | $23.06 | $22.20 | $22.82 | $22.72 | 5,519,800 |
| 2022-04-21 | $23.50 | $23.63 | $22.50 | $22.55 | $22.46 | 8,506,250 |
| 2022-04-20 | $24.00 | $24.60 | $23.50 | $23.63 | $23.53 | 6,769,420 |
| 2022-04-19 | $24.09 | $24.50 | $23.63 | $23.89 | $23.79 | 4,975,300 |
| 2022-04-18 | $23.85 | $24.18 | $23.25 | $23.98 | $23.88 | 7,475,780 |
| 2022-04-15 | $24.38 | $24.83 | $23.93 | $24.30 | $24.20 | 8,085,370 |
| 2022-04-14 | $23.76 | $24.94 | $23.76 | $24.51 | $24.41 | 9,458,430 |
| 2022-04-13 | $24.30 | $24.40 | $23.53 | $23.68 | $23.58 | 6,819,200 |
| 2022-04-12 | $24.21 | $24.60 | $23.82 | $24.50 | $24.40 | 7,873,820 |
| 2022-04-11 | $25.31 | $25.42 | $23.86 | $24.20 | $24.10 | 10,062,670 |
| 2022-04-08 | $25.85 | $26.06 | $25.07 | $25.08 | $24.98 | 9,102,180 |
| 2022-04-07 | $26.10 | $26.39 | $25.69 | $25.81 | $25.70 | 7,807,180 |
| 2022-04-06 | $27.32 | $27.60 | $26.09 | $26.30 | $26.19 | 8,600,660 |
| 2022-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.09 | 0 |
| 2022-04-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.09 | 0 |
| 2022-04-01 | $26.97 | $27.89 | $26.50 | $27.20 | $27.09 | 7,495,350 |
| 2022-03-31 | $28.35 | $28.35 | $26.90 | $27.20 | $27.09 | 13,030,830 |
| 2022-03-30 | $27.88 | $28.55 | $27.57 | $28.46 | $28.34 | 8,288,470 |
| 2022-03-29 | $27.92 | $28.65 | $27.52 | $27.69 | $27.57 | 7,470,410 |
| 2022-03-28 | $28.17 | $28.56 | $27.54 | $27.89 | $27.77 | 9,113,060 |
| 2022-03-25 | $29.28 | $29.66 | $28.16 | $28.35 | $28.23 | 11,692,880 |
| 2022-03-24 | $29.70 | $29.70 | $28.85 | $29.20 | $29.08 | 10,210,530 |
| 2022-03-23 | $28.85 | $31.00 | $28.61 | $29.70 | $29.58 | 20,443,370 |
| 2022-03-22 | $28.57 | $29.16 | $28.21 | $28.41 | $28.29 | 8,706,900 |
| 2022-03-21 | $27.65 | $29.66 | $27.65 | $28.82 | $28.70 | 16,757,940 |
| 2022-03-18 | $27.34 | $27.90 | $27.15 | $27.63 | $27.51 | 8,531,440 |
| 2022-03-17 | $27.26 | $28.96 | $27.26 | $27.54 | $27.43 | 16,513,600 |
| 2022-03-16 | $26.25 | $27.75 | $25.20 | $27.29 | $27.18 | 19,057,200 |
| 2022-03-15 | $26.56 | $27.73 | $25.85 | $25.85 | $25.74 | 16,938,420 |
| 2022-03-14 | $28.20 | $28.20 | $27.12 | $27.17 | $27.06 | 11,665,480 |
| 2022-03-11 | $28.40 | $28.67 | $27.00 | $28.61 | $28.49 | 16,302,190 |
| 2022-03-10 | $29.88 | $29.98 | $28.49 | $28.80 | $28.68 | 14,292,270 |
| 2022-03-09 | $29.12 | $29.50 | $27.49 | $29.12 | $29.00 | 17,348,530 |
| 2022-03-08 | $30.65 | $31.25 | $28.66 | $28.99 | $28.87 | 19,046,720 |
| 2022-03-07 | $30.21 | $31.06 | $30.00 | $30.50 | $30.37 | 11,471,440 |
| 2022-03-04 | $31.41 | $32.68 | $30.45 | $30.79 | $30.66 | 16,394,250 |
| 2022-03-03 | $31.50 | $32.90 | $31.16 | $31.90 | $31.77 | 19,673,970 |
| 2022-03-02 | $30.00 | $32.12 | $29.70 | $31.39 | $31.26 | 21,540,760 |
| 2022-03-01 | $29.90 | $31.24 | $29.55 | $30.56 | $30.43 | 19,087,780 |
| 2022-02-28 | $30.90 | $31.07 | $28.92 | $29.81 | $29.69 | 26,519,990 |
| 2022-02-25 | $31.48 | $32.47 | $30.55 | $30.89 | $30.76 | 28,797,600 |
| 2022-02-24 | $34.66 | $34.97 | $31.19 | $31.19 | $31.06 | 37,675,160 |
| 2022-02-23 | $34.74 | $36.73 | $34.00 | $34.66 | $34.52 | 29,760,410 |
| 2022-02-22 | $31.55 | $34.71 | $30.89 | $34.71 | $34.57 | 28,746,580 |
| 2022-02-21 | $31.33 | $32.08 | $30.60 | $31.55 | $31.42 | 25,547,810 |
| 2022-02-18 | $30.51 | $31.98 | $29.56 | $30.63 | $30.50 | 29,823,650 |
| 2022-02-17 | $31.10 | $32.39 | $30.79 | $30.95 | $30.82 | 41,661,290 |
| 2022-02-16 | $29.69 | $31.10 | $28.88 | $31.10 | $30.97 | 34,184,300 |
| 2022-02-15 | $25.84 | $28.27 | $25.41 | $28.27 | $28.15 | 22,365,770 |
| 2022-02-14 | $24.70 | $26.66 | $24.69 | $25.70 | $25.59 | 19,341,180 |
| 2022-02-11 | $26.97 | $26.97 | $24.78 | $24.96 | $24.86 | 27,539,430 |
| 2022-02-10 | $25.20 | $27.78 | $25.00 | $27.03 | $26.92 | 34,662,300 |
| 2022-02-09 | $25.10 | $25.46 | $24.38 | $25.25 | $25.14 | 15,680,060 |
| 2022-02-08 | $26.48 | $26.73 | $24.80 | $25.11 | $25.01 | 25,003,230 |
| 2022-02-07 | $27.01 | $27.58 | $24.23 | $26.48 | $26.37 | 33,168,650 |
| 2022-02-04 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 0 |
| 2022-02-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 0 |
| 2022-02-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 0 |
| 2022-02-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.30 | 0 |
| 2022-01-28 | $26.03 | $27.42 | $25.03 | $26.41 | $26.30 | 50,200,850 |
| 2022-01-27 | $23.00 | $24.93 | $23.00 | $24.93 | $24.83 | 22,277,790 |
| 2022-01-26 | $21.70 | $22.66 | $21.05 | $22.66 | $22.57 | 17,486,280 |
| 2022-01-25 | $23.12 | $23.55 | $20.58 | $20.60 | $20.51 | 17,363,430 |
| 2022-01-24 | $22.80 | $22.87 | $22.20 | $22.85 | $22.75 | 6,059,900 |
| 2022-01-21 | $24.00 | $24.16 | $22.55 | $22.62 | $22.53 | 11,993,390 |
| 2022-01-20 | $24.20 | $24.92 | $23.89 | $23.98 | $23.88 | 7,926,710 |
| 2022-01-19 | $24.76 | $24.98 | $24.09 | $24.11 | $24.01 | 7,859,280 |
| 2022-01-18 | $25.86 | $25.88 | $24.69 | $24.76 | $24.66 | 11,198,850 |
| 2022-01-17 | $26.19 | $26.26 | $25.36 | $25.86 | $25.75 | 11,566,700 |
| 2022-01-14 | $25.80 | $25.88 | $25.36 | $25.71 | $25.60 | 8,585,230 |
| 2022-01-13 | $25.97 | $26.34 | $25.13 | $25.50 | $25.39 | 12,073,620 |
| 2022-01-12 | $23.80 | $26.10 | $23.61 | $25.89 | $25.78 | 24,699,050 |
| 2022-01-11 | $23.45 | $24.15 | $23.45 | $23.80 | $23.70 | 8,363,580 |
| 2022-01-10 | $23.35 | $24.08 | $22.90 | $23.56 | $23.46 | 6,802,300 |
| 2022-01-07 | $23.98 | $24.20 | $23.31 | $23.56 | $23.46 | 8,774,720 |
| 2022-01-06 | $22.72 | $24.20 | $22.65 | $23.98 | $23.88 | 11,223,600 |
| 2022-01-05 | $23.51 | $23.71 | $22.54 | $22.73 | $22.64 | 8,205,280 |
| 2022-01-04 | $24.00 | $24.97 | $23.44 | $23.51 | $23.41 | 8,319,060 |
| 2022-01-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 0 |
| 2021-12-31 | $23.74 | $24.15 | $23.60 | $23.81 | $23.71 | 5,679,980 |
| 2021-12-30 | $23.00 | $24.00 | $22.80 | $23.78 | $23.68 | 9,633,380 |
| 2021-12-29 | $22.63 | $23.33 | $22.51 | $22.94 | $22.84 | 7,900,090 |
| 2021-12-28 | $22.22 | $22.75 | $22.22 | $22.64 | $22.55 | 7,812,580 |
| 2021-12-27 | $23.28 | $23.70 | $21.96 | $22.31 | $22.22 | 17,162,120 |
| 2021-12-24 | $24.07 | $24.15 | $23.47 | $23.53 | $23.43 | 6,734,800 |
| 2021-12-23 | $24.32 | $24.48 | $23.98 | $24.09 | $23.99 | 5,853,480 |
| 2021-12-22 | $24.07 | $24.53 | $23.79 | $24.25 | $24.15 | 7,510,700 |
| 2021-12-21 | $24.25 | $24.77 | $23.92 | $24.07 | $23.97 | 8,819,320 |
| 2021-12-20 | $25.10 | $25.44 | $24.29 | $24.33 | $24.23 | 9,314,970 |
| 2021-12-17 | $25.08 | $25.52 | $24.98 | $25.08 | $24.98 | 7,426,500 |
| 2021-12-16 | $25.41 | $25.58 | $24.88 | $25.05 | $24.95 | 7,013,940 |
| 2021-12-15 | $25.02 | $25.52 | $24.60 | $25.19 | $25.08 | 12,124,600 |
| 2021-12-14 | $23.50 | $25.52 | $23.23 | $24.93 | $24.83 | 22,551,560 |
| 2021-12-13 | $23.19 | $23.57 | $23.06 | $23.29 | $23.19 | 7,062,210 |
| 2021-12-10 | $23.21 | $23.62 | $22.88 | $23.10 | $23.00 | 8,118,180 |
| 2021-12-09 | $22.76 | $23.64 | $22.65 | $23.40 | $23.30 | 11,979,790 |
| 2021-12-08 | $22.72 | $22.84 | $22.23 | $22.57 | $22.48 | 5,460,650 |
| 2021-12-07 | $22.01 | $22.86 | $22.01 | $22.54 | $22.45 | 10,089,690 |
| 2021-12-06 | $22.55 | $22.88 | $22.00 | $22.01 | $21.92 | 9,487,280 |
| 2021-12-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.60 | 4,966,140 |
| 2021-12-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.51 | 8,456,550 |
| 2021-12-01 | $22.65 | $22.87 | $22.49 | $22.62 | $22.53 | 5,278,920 |
| 2021-11-30 | $22.72 | $23.16 | $22.51 | $22.69 | $22.60 | 9,555,660 |
| 2021-11-29 | $22.97 | $23.40 | $22.50 | $22.70 | $22.61 | 12,104,250 |
| 2021-11-26 | $23.41 | $23.87 | $22.92 | $23.25 | $23.15 | 11,957,450 |
| 2021-11-25 | $23.90 | $24.29 | $23.34 | $23.42 | $23.32 | 10,834,440 |
| 2021-11-24 | $23.28 | $24.28 | $23.27 | $23.95 | $23.85 | 13,648,050 |
| 2021-11-23 | $23.03 | $23.65 | $22.81 | $23.06 | $22.96 | 10,571,840 |
| 2021-11-22 | $22.55 | $23.24 | $22.41 | $23.06 | $22.96 | 11,775,860 |
| 2021-11-19 | $23.28 | $23.30 | $22.50 | $22.51 | $22.42 | 14,115,360 |
| 2021-11-18 | $23.20 | $23.37 | $22.80 | $23.14 | $23.04 | 13,474,460 |
| 2021-11-17 | $21.61 | $23.56 | $21.61 | $23.10 | $23.00 | 20,962,160 |
| 2021-11-16 | $22.19 | $22.38 | $21.62 | $21.63 | $21.54 | 13,768,840 |
| 2021-11-15 | $20.75 | $22.02 | $20.70 | $21.98 | $21.89 | 17,381,480 |
| 2021-11-12 | $20.25 | $20.86 | $19.97 | $20.75 | $20.66 | 11,736,900 |
| 2021-11-11 | $19.52 | $20.88 | $19.51 | $20.19 | $20.11 | 14,514,050 |
| 2021-11-10 | $19.27 | $19.65 | $19.15 | $19.52 | $19.44 | 7,813,440 |
| 2021-11-09 | $19.17 | $19.36 | $18.92 | $19.27 | $19.19 | 5,514,920 |
| 2021-11-08 | $18.45 | $19.30 | $18.01 | $19.09 | $19.01 | 10,500,670 |
| 2021-11-05 | $18.56 | $18.56 | $18.56 | $18.56 | $18.48 | 4,907,530 |
| 2021-11-04 | $18.49 | $18.66 | $18.19 | $18.56 | $18.48 | 4,964,120 |
| 2021-11-03 | $18.13 | $18.65 | $18.06 | $18.25 | $18.17 | 4,486,820 |
| 2021-11-02 | $18.54 | $18.87 | $18.09 | $18.15 | $18.07 | 6,052,500 |
| 2021-11-01 | $17.80 | $18.68 | $17.50 | $18.54 | $18.46 | 8,585,930 |
| 2021-10-29 | $17.35 | $18.05 | $17.08 | $17.80 | $17.73 | 5,850,210 |
| 2021-10-28 | $17.54 | $17.94 | $17.25 | $17.26 | $17.19 | 7,105,460 |
| 2021-10-27 | $17.99 | $17.99 | $17.15 | $17.16 | $17.09 | 8,546,970 |
| 2021-10-26 | $18.18 | $18.37 | $17.76 | $17.90 | $17.83 | 7,040,750 |
| 2021-10-25 | $18.50 | $18.50 | $18.00 | $18.18 | $18.10 | 7,370,250 |
| 2021-10-22 | $18.67 | $18.94 | $18.47 | $18.59 | $18.51 | 4,737,400 |
| 2021-10-21 | $18.86 | $18.99 | $18.66 | $18.72 | $18.64 | 4,555,940 |
| 2021-10-20 | $19.05 | $19.18 | $18.80 | $18.90 | $18.82 | 4,475,160 |
| 2021-10-19 | $18.96 | $19.24 | $18.81 | $19.17 | $19.09 | 4,673,470 |
| 2021-10-18 | $19.07 | $19.20 | $18.85 | $18.96 | $18.88 | 4,239,620 |
| 2021-10-15 | $19.79 | $19.88 | $19.03 | $19.05 | $18.97 | 10,722,110 |
| 2021-10-14 | $20.05 | $20.32 | $19.71 | $19.97 | $19.89 | 8,003,880 |
| 2021-10-13 | $18.97 | $20.30 | $18.89 | $20.00 | $19.92 | 14,536,180 |
| 2021-10-12 | $19.38 | $19.49 | $18.61 | $18.90 | $18.82 | 5,424,690 |
| 2021-10-11 | $18.82 | $19.56 | $18.80 | $19.04 | $18.96 | 6,489,460 |
| 2021-10-08 | $18.92 | $19.06 | $18.72 | $18.93 | $18.85 | 4,375,440 |
| 2021-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.56 | 0 |
| 2021-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.56 | 0 |
| 2021-09-30 | $18.42 | $18.72 | $18.42 | $18.64 | $18.56 | 2,918,750 |
| 2021-09-29 | $19.15 | $19.15 | $18.21 | $18.38 | $18.30 | 7,714,440 |
| 2021-09-28 | $19.20 | $19.57 | $19.03 | $19.18 | $19.10 | 4,272,810 |
| 2021-09-27 | $19.62 | $19.93 | $19.05 | $19.17 | $19.09 | 7,237,990 |
| 2021-09-24 | $20.29 | $20.29 | $19.65 | $19.71 | $19.63 | 7,072,420 |
| 2021-09-23 | $19.85 | $20.21 | $19.68 | $20.15 | $20.07 | 9,407,190 |
| 2021-09-22 | $19.10 | $20.36 | $19.07 | $19.92 | $19.84 | 15,855,400 |
| 2021-09-21 | $19.05 | $19.05 | $19.05 | $19.05 | $18.97 | 0 |
| 2021-09-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.97 | 0 |
| 2021-09-17 | $19.00 | $19.35 | $18.30 | $19.05 | $18.97 | 9,812,050 |
| 2021-09-16 | $19.31 | $19.43 | $18.75 | $18.85 | $18.77 | 7,553,900 |
| 2021-09-15 | $19.73 | $19.73 | $19.20 | $19.32 | $19.24 | 7,546,310 |
| 2021-09-14 | $20.06 | $20.08 | $19.64 | $19.74 | $19.66 | 10,442,340 |
| 2021-09-13 | $19.25 | $20.33 | $19.23 | $20.26 | $20.18 | 20,694,120 |
| 2021-09-10 | $19.05 | $19.26 | $18.90 | $19.04 | $18.96 | 6,484,520 |
| 2021-09-09 | $19.63 | $19.63 | $19.03 | $19.13 | $19.05 | 9,518,850 |
| 2021-09-08 | $19.20 | $19.80 | $19.20 | $19.46 | $19.38 | 11,370,820 |
| 2021-09-07 | $19.29 | $19.59 | $19.01 | $19.12 | $19.04 | 10,740,260 |
| 2021-09-06 | $19.09 | $19.55 | $18.72 | $19.23 | $19.15 | 11,008,510 |
| 2021-09-03 | $19.12 | $19.80 | $18.94 | $19.00 | $18.92 | 9,856,940 |
| 2021-09-02 | $19.69 | $19.85 | $18.87 | $19.22 | $19.14 | 13,406,490 |
| 2021-09-01 | $19.79 | $20.35 | $19.05 | $19.60 | $19.52 | 12,674,820 |
| 2021-08-31 | $21.65 | $21.72 | $19.58 | $19.79 | $19.71 | 21,210,230 |
| 2021-08-30 | $20.85 | $22.06 | $20.56 | $21.62 | $21.53 | 13,590,580 |
| 2021-08-27 | $21.54 | $21.78 | $21.03 | $21.07 | $20.98 | 10,050,470 |
| 2021-08-26 | $22.00 | $22.00 | $21.36 | $21.62 | $21.53 | 9,290,870 |
| 2021-08-25 | $22.28 | $22.97 | $21.93 | $22.08 | $21.99 | 12,121,750 |
| 2021-08-24 | $21.84 | $22.83 | $21.28 | $22.59 | $22.50 | 19,306,980 |
| 2021-08-23 | $22.03 | $22.22 | $20.75 | $21.57 | $21.48 | 25,941,300 |
| 2021-08-20 | $24.65 | $25.20 | $22.46 | $22.46 | $22.37 | 33,938,090 |
| 2021-08-19 | $23.90 | $25.20 | $23.35 | $24.96 | $24.86 | 23,074,690 |
| 2021-08-18 | $23.50 | $25.44 | $23.13 | $23.88 | $23.78 | 25,100,830 |
| 2021-08-17 | $23.36 | $25.15 | $22.66 | $24.04 | $23.94 | 40,124,020 |
| 2021-08-16 | $21.65 | $23.38 | $21.51 | $23.11 | $23.01 | 32,537,290 |
| 2021-08-13 | $21.31 | $21.66 | $21.00 | $21.25 | $21.16 | 10,259,980 |
| 2021-08-12 | $21.40 | $21.79 | $21.22 | $21.34 | $21.25 | 10,308,160 |
| 2021-08-11 | $21.88 | $22.39 | $21.35 | $21.55 | $21.46 | 11,884,470 |
| 2021-08-10 | $21.59 | $22.00 | $21.22 | $21.95 | $21.86 | 12,476,670 |
| 2021-08-09 | $21.03 | $22.05 | $21.02 | $21.48 | $21.39 | 13,808,920 |
| 2021-08-06 | $21.35 | $21.85 | $20.50 | $20.98 | $20.89 | 20,329,330 |
| 2021-08-05 | $22.62 | $22.89 | $21.24 | $21.40 | $21.31 | 20,580,100 |
| 2021-08-04 | $22.54 | $22.96 | $21.88 | $22.63 | $22.54 | 17,763,300 |
| 2021-08-03 | $22.87 | $23.58 | $22.10 | $22.90 | $22.80 | 22,531,550 |
| 2021-08-02 | $23.30 | $23.59 | $21.77 | $23.08 | $22.98 | 27,550,740 |
| 2021-07-30 | $22.18 | $23.92 | $21.86 | $23.30 | $23.20 | 31,143,530 |
| 2021-07-29 | $21.70 | $22.97 | $21.59 | $22.14 | $22.05 | 27,393,800 |
| 2021-07-28 | $21.71 | $22.28 | $20.92 | $21.33 | $21.24 | 23,203,390 |
| 2021-07-27 | $22.72 | $22.94 | $21.74 | $21.74 | $21.65 | 26,809,360 |
| 2021-07-26 | $24.10 | $24.33 | $22.11 | $22.68 | $22.59 | 35,980,940 |
| 2021-07-23 | $25.93 | $26.06 | $23.70 | $24.03 | $23.93 | 38,021,820 |
| 2021-07-22 | $26.09 | $26.58 | $25.25 | $26.08 | $25.97 | 36,683,090 |
| 2021-07-21 | $28.55 | $29.43 | $25.79 | $25.79 | $25.68 | 52,290,100 |
| 2021-07-20 | $26.40 | $28.92 | $26.01 | $28.66 | $28.54 | 34,462,040 |
| 2021-07-19 | $27.12 | $28.00 | $25.80 | $26.40 | $26.29 | 36,133,870 |
| 2021-07-16 | $24.08 | $26.71 | $23.98 | $26.71 | $26.60 | 33,287,990 |
| 2021-07-15 | $23.71 | $24.89 | $22.80 | $24.28 | $24.18 | 42,147,030 |
| 2021-07-14 | $20.89 | $23.13 | $20.73 | $23.13 | $23.03 | 32,392,840 |
| 2021-07-13 | $19.14 | $21.03 | $19.12 | $21.03 | $20.94 | 31,063,420 |
| 2021-07-12 | $18.62 | $19.46 | $18.22 | $19.12 | $19.04 | 19,264,240 |
| 2021-07-09 | $18.38 | $18.99 | $18.22 | $18.44 | $18.23 | 13,837,290 |
| 2021-07-08 | $18.21 | $19.02 | $17.90 | $18.58 | $18.37 | 26,019,870 |
| 2021-07-07 | $16.80 | $18.50 | $16.64 | $18.09 | $17.88 | 35,754,720 |
| 2021-07-06 | $16.90 | $17.62 | $16.80 | $16.90 | $16.71 | 36,765,310 |
| 2021-07-05 | $16.29 | $16.51 | $15.96 | $16.02 | $15.84 | 11,421,100 |
| 2021-07-02 | $16.88 | $17.18 | $16.28 | $16.39 | $16.20 | 12,868,530 |
| 2021-07-01 | $16.80 | $17.58 | $16.75 | $16.88 | $16.69 | 18,942,330 |
| 2021-06-30 | $16.78 | $16.99 | $16.55 | $16.75 | $16.56 | 9,333,520 |
| 2021-06-29 | $16.60 | $17.06 | $16.55 | $16.72 | $16.53 | 16,801,030 |
| 2021-06-28 | $15.39 | $16.92 | $15.15 | $16.90 | $16.71 | 31,064,160 |
| 2021-06-25 | $15.27 | $15.60 | $15.10 | $15.38 | $15.20 | 6,648,370 |
| 2021-06-24 | $16.08 | $16.18 | $15.37 | $15.37 | $15.19 | 11,077,250 |
| 2021-06-23 | $15.99 | $16.10 | $15.60 | $16.10 | $15.92 | 9,818,960 |
| 2021-06-22 | $15.91 | $16.32 | $15.80 | $15.88 | $15.70 | 9,587,810 |
| 2021-06-21 | $15.60 | $16.16 | $15.50 | $15.92 | $15.74 | 13,801,880 |
| 2021-06-18 | $15.60 | $15.69 | $15.36 | $15.60 | $15.42 | 7,384,770 |
| 2021-06-17 | $15.10 | $15.68 | $15.05 | $15.49 | $15.31 | 8,807,090 |
| 2021-06-16 | $15.23 | $15.38 | $14.89 | $15.04 | $14.87 | 7,780,740 |
| 2021-06-15 | $15.39 | $15.59 | $15.16 | $15.23 | $15.06 | 8,567,880 |
| 2021-06-14 | $15.37 | $15.37 | $15.37 | $15.37 | $15.19 | 0 |
| 2021-06-11 | $15.84 | $16.13 | $15.31 | $15.37 | $15.19 | 13,538,920 |
| 2021-06-10 | $16.01 | $16.29 | $15.70 | $15.90 | $15.72 | 15,713,990 |
| 2021-06-09 | $15.57 | $16.48 | $15.42 | $16.16 | $15.98 | 23,157,610 |
| 2021-06-08 | $15.34 | $15.77 | $15.00 | $15.52 | $15.34 | 14,122,150 |
| 2021-06-07 | $15.39 | $15.64 | $15.15 | $15.34 | $15.16 | 11,620,290 |
| 2021-06-04 | $15.00 | $15.56 | $14.88 | $15.32 | $15.15 | 12,683,710 |
| 2021-06-03 | $15.15 | $15.30 | $14.81 | $14.98 | $14.81 | 12,527,400 |
| 2021-06-02 | $15.27 | $15.72 | $15.06 | $15.10 | $14.93 | 17,738,080 |
| 2021-06-01 | $15.66 | $15.78 | $15.06 | $15.35 | $15.17 | 24,541,710 |
| 2021-05-31 | $15.52 | $16.19 | $15.52 | $16.00 | $15.82 | 26,511,830 |
| 2021-05-28 | $15.79 | $16.20 | $15.25 | $15.51 | $15.33 | 39,302,020 |
| 2021-05-27 | $14.15 | $15.16 | $14.14 | $15.16 | $14.99 | 20,645,190 |
| 2021-05-26 | $13.66 | $13.98 | $13.45 | $13.78 | $13.62 | 10,290,760 |
| 2021-05-25 | $13.64 | $13.84 | $13.46 | $13.66 | $13.50 | 9,892,140 |
| 2021-05-24 | $13.20 | $13.75 | $13.15 | $13.59 | $13.43 | 8,362,250 |
| 2021-05-21 | $13.37 | $13.45 | $13.08 | $13.12 | $12.97 | 7,148,290 |
| 2021-05-20 | $13.41 | $13.59 | $13.33 | $13.36 | $13.21 | 6,500,600 |
| 2021-05-19 | $13.70 | $13.70 | $13.43 | $13.52 | $13.37 | 6,858,710 |
| 2021-05-18 | $14.02 | $14.05 | $13.53 | $13.68 | $13.52 | 10,815,360 |
| 2021-05-17 | $13.49 | $14.05 | $13.33 | $13.95 | $13.79 | 19,169,210 |
| 2021-05-14 | $13.69 | $13.69 | $13.32 | $13.55 | $13.40 | 9,926,770 |
| 2021-05-13 | $13.60 | $13.66 | $13.36 | $13.51 | $13.36 | 9,510,980 |
| 2021-05-12 | $13.79 | $13.85 | $13.53 | $13.70 | $13.54 | 11,458,570 |
| 2021-05-11 | $13.29 | $13.88 | $13.04 | $13.80 | $13.64 | 20,979,960 |
| 2021-05-10 | $12.97 | $13.50 | $12.49 | $13.24 | $13.09 | 18,727,040 |
| 2021-05-07 | $13.06 | $13.20 | $12.66 | $12.88 | $12.73 | 10,129,070 |
| 2021-05-06 | $12.69 | $13.50 | $12.66 | $13.11 | $12.96 | 15,813,030 |
| 2021-05-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.56 | 0 |
| 2021-05-04 | $12.70 | $12.70 | $12.70 | $12.70 | $12.56 | 0 |
| 2021-04-30 | $12.47 | $12.91 | $12.45 | $12.70 | $12.56 | 8,344,070 |
| 2021-04-29 | $12.77 | $12.86 | $12.50 | $12.51 | $12.37 | 9,092,890 |
| 2021-04-28 | $12.88 | $12.99 | $12.72 | $12.92 | $12.77 | 4,691,730 |
| 2021-04-27 | $13.26 | $13.27 | $12.64 | $12.86 | $12.71 | 10,237,970 |
| 2021-04-26 | $13.19 | $13.54 | $13.15 | $13.32 | $13.17 | 12,335,390 |
| 2021-04-23 | $13.01 | $13.20 | $12.97 | $13.07 | $12.92 | 4,490,770 |
| 2021-04-22 | $13.17 | $13.17 | $13.00 | $13.05 | $12.90 | 4,901,170 |
| 2021-04-21 | $13.08 | $13.24 | $12.96 | $13.21 | $13.06 | 5,081,610 |
| 2021-04-20 | $13.15 | $13.49 | $13.10 | $13.16 | $13.01 | 5,995,960 |
| 2021-04-19 | $13.10 | $13.47 | $12.99 | $13.27 | $13.12 | 8,045,100 |
| 2021-04-16 | $12.68 | $13.13 | $12.62 | $13.10 | $12.95 | 7,274,880 |
| 2021-04-15 | $12.78 | $12.78 | $12.60 | $12.68 | $12.54 | 2,839,280 |
| 2021-04-14 | $12.45 | $12.82 | $12.41 | $12.78 | $12.63 | 3,952,100 |
| 2021-04-13 | $12.85 | $12.85 | $12.50 | $12.50 | $12.36 | 4,999,790 |
| 2021-04-12 | $12.75 | $12.97 | $12.66 | $12.86 | $12.71 | 4,424,870 |
| 2021-04-09 | $13.15 | $13.23 | $12.81 | $12.84 | $12.69 | 5,563,690 |
| 2021-04-08 | $12.96 | $13.09 | $12.80 | $13.07 | $12.92 | 5,383,840 |
| 2021-04-07 | $13.19 | $13.19 | $12.94 | $12.95 | $12.80 | 5,143,120 |
| 2021-04-06 | $13.12 | $13.38 | $13.10 | $13.13 | $12.98 | 5,274,200 |
| 2021-04-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.98 | 0 |
| 2021-04-02 | $13.14 | $13.24 | $13.00 | $13.13 | $12.98 | 5,331,650 |
| 2021-04-01 | $13.10 | $13.36 | $13.00 | $13.09 | $12.94 | 6,798,450 |
| 2021-03-31 | $13.00 | $13.20 | $12.42 | $13.13 | $12.98 | 10,427,230 |
| 2021-03-30 | $13.58 | $13.67 | $13.12 | $13.14 | $12.99 | 12,431,040 |
| 2021-03-29 | $13.60 | $13.74 | $13.32 | $13.67 | $13.51 | 8,719,720 |
| 2021-03-26 | $13.85 | $14.00 | $13.42 | $13.60 | $13.44 | 13,954,530 |
| 2021-03-25 | $14.00 | $14.15 | $13.72 | $13.92 | $13.76 | 14,441,630 |
| 2021-03-24 | $13.50 | $14.08 | $13.39 | $14.02 | $13.86 | 18,026,570 |
| 2021-03-23 | $13.72 | $13.82 | $13.20 | $13.50 | $13.35 | 14,048,070 |
| 2021-03-22 | $14.54 | $14.54 | $13.65 | $13.70 | $13.54 | 29,404,500 |
| 2021-03-19 | $12.74 | $13.36 | $12.63 | $13.33 | $13.18 | 12,904,500 |
| 2021-03-18 | $12.56 | $13.11 | $12.52 | $12.91 | $12.76 | 11,141,360 |
| 2021-03-17 | $12.47 | $12.79 | $12.41 | $12.61 | $12.47 | 7,235,700 |
| 2021-03-16 | $12.23 | $12.65 | $12.13 | $12.62 | $12.48 | 9,771,330 |
| 2021-03-15 | $12.10 | $12.41 | $12.01 | $12.13 | $11.99 | 5,760,150 |
| 2021-03-12 | $12.35 | $12.37 | $12.10 | $12.12 | $11.98 | 5,123,070 |
| 2021-03-11 | $12.03 | $12.32 | $12.00 | $12.29 | $12.15 | 5,798,390 |
| 2021-03-10 | $12.17 | $12.39 | $12.01 | $12.09 | $11.95 | 6,087,110 |
| 2021-03-09 | $12.28 | $12.45 | $11.72 | $12.30 | $12.16 | 8,915,090 |
| 2021-03-08 | $12.94 | $12.97 | $12.29 | $12.30 | $12.16 | 12,403,340 |
| 2021-03-05 | $12.94 | $13.18 | $12.66 | $12.93 | $12.78 | 12,535,780 |
| 2021-03-04 | $12.75 | $13.33 | $12.72 | $13.03 | $12.88 | 17,417,910 |
| 2021-03-03 | $12.83 | $12.97 | $12.55 | $12.87 | $12.72 | 12,369,540 |
| 2021-03-02 | $12.53 | $13.04 | $12.43 | $12.95 | $12.80 | 18,461,230 |
| 2021-03-01 | $12.51 | $12.65 | $12.30 | $12.60 | $12.46 | 10,884,260 |
| 2021-02-26 | $12.20 | $12.63 | $12.12 | $12.48 | $12.34 | 11,255,130 |
| 2021-02-25 | $13.10 | $13.22 | $12.42 | $12.46 | $12.32 | 22,587,210 |
| 2021-02-24 | $13.10 | $13.68 | $13.01 | $13.25 | $13.10 | 21,918,960 |
| 2021-02-23 | $13.29 | $13.39 | $12.90 | $13.06 | $12.91 | 18,467,520 |
| 2021-02-22 | $13.08 | $13.56 | $12.91 | $13.52 | $13.37 | 30,677,580 |
| 2021-02-19 | $13.59 | $13.80 | $12.76 | $13.20 | $13.05 | 37,351,990 |
| 2021-02-18 | $13.67 | $14.51 | $13.61 | $13.68 | $13.52 | 41,754,500 |
| 2021-02-17 | $14.06 | $14.06 | $14.06 | $14.06 | $13.90 | 0 |
| 2021-02-16 | $14.06 | $14.06 | $14.06 | $14.06 | $13.90 | 0 |
| 2021-02-15 | $14.06 | $14.06 | $14.06 | $14.06 | $13.90 | 0 |
| 2021-02-12 | $14.06 | $14.06 | $14.06 | $14.06 | $13.90 | 0 |
| 2021-02-11 | $14.06 | $14.06 | $14.06 | $14.06 | $13.90 | 0 |
| 2021-02-10 | $15.31 | $15.50 | $13.92 | $14.06 | $13.90 | 70,048,810 |
| 2021-02-09 | $13.57 | $15.31 | $13.15 | $15.31 | $15.14 | 78,093,760 |
| 2021-02-08 | $14.01 | $14.68 | $13.02 | $13.92 | $13.76 | 69,993,990 |
| 2021-02-05 | $13.59 | $13.59 | $13.59 | $13.59 | $13.43 | 4,548,400 |
| 2021-02-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.21 | 1,601,720 |
| 2021-02-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.10 | 944,440 |
| 2021-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.09 | 0 |
| 2021-02-01 | $9.29 | $10.21 | $9.28 | $10.21 | $10.09 | 12,705,490 |
| 2021-01-29 | $9.64 | $9.75 | $9.17 | $9.28 | $9.17 | 5,707,530 |
| 2021-01-28 | $9.64 | $9.83 | $9.60 | $9.63 | $9.52 | 2,744,540 |
| 2021-01-27 | $9.76 | $9.85 | $9.67 | $9.72 | $9.61 | 2,849,970 |
| 2021-01-26 | $9.98 | $10.02 | $9.71 | $9.76 | $9.65 | 4,469,840 |
| 2021-01-25 | $10.45 | $10.49 | $10.00 | $10.03 | $9.92 | 6,564,160 |
| 2021-01-22 | $10.20 | $10.39 | $10.17 | $10.38 | $10.26 | 6,146,990 |
| 2021-01-21 | $10.28 | $10.28 | $10.14 | $10.26 | $10.14 | 4,301,610 |
| 2021-01-20 | $10.21 | $10.30 | $10.02 | $10.18 | $10.06 | 5,390,660 |
| 2021-01-19 | $10.10 | $10.25 | $10.05 | $10.20 | $10.08 | 5,186,570 |
| 2021-01-18 | $9.96 | $10.06 | $9.88 | $10.03 | $9.92 | 4,263,520 |
| 2021-01-15 | $9.75 | $9.94 | $9.71 | $9.87 | $9.76 | 3,343,170 |
| 2021-01-14 | $9.51 | $9.98 | $9.50 | $9.75 | $9.64 | 6,259,500 |
| 2021-01-13 | $9.93 | $9.93 | $9.55 | $9.55 | $9.44 | 7,409,410 |
| 2021-01-12 | $9.95 | $10.01 | $9.84 | $9.94 | $9.83 | 3,928,710 |
| 2021-01-11 | $10.21 | $10.21 | $9.79 | $9.95 | $9.84 | 6,627,050 |
| 2021-01-08 | $10.00 | $10.27 | $9.97 | $10.16 | $10.04 | 3,403,030 |
| 2021-01-07 | $10.53 | $10.55 | $9.99 | $10.08 | $9.96 | 6,602,580 |
| 2021-01-06 | $10.57 | $10.66 | $10.30 | $10.53 | $10.41 | 6,510,880 |
| 2021-01-05 | $10.22 | $10.65 | $10.12 | $10.56 | $10.44 | 9,158,860 |
| 2021-01-04 | $10.12 | $10.23 | $9.98 | $10.22 | $10.10 | 6,549,350 |
| 2021-01-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.00 | 0 |
| 2020-12-31 | $10.01 | $10.21 | $9.94 | $10.12 | $10.00 | 4,779,590 |
| 2020-12-30 | $10.23 | $10.23 | $10.02 | $10.02 | $9.91 | 6,541,250 |
| 2020-12-29 | $10.49 | $10.49 | $10.23 | $10.23 | $10.11 | 5,928,100 |
| 2020-12-28 | $10.59 | $10.76 | $10.47 | $10.54 | $10.42 | 5,243,020 |
| 2020-12-25 | $10.58 | $10.74 | $10.47 | $10.58 | $10.46 | 3,945,900 |
| 2020-12-24 | $11.01 | $11.04 | $10.58 | $10.62 | $10.50 | 5,968,010 |
| 2020-12-23 | $11.13 | $11.13 | $10.91 | $11.05 | $10.92 | 5,613,400 |
| 2020-12-22 | $10.71 | $11.27 | $10.71 | $11.14 | $11.01 | 12,901,700 |
| 2020-12-21 | $10.62 | $10.74 | $10.57 | $10.71 | $10.59 | 3,172,030 |
| 2020-12-18 | $10.71 | $10.78 | $10.60 | $10.66 | $10.54 | 3,041,000 |
| 2020-12-17 | $10.58 | $10.78 | $10.51 | $10.75 | $10.63 | 3,720,320 |
| 2020-12-16 | $10.75 | $10.83 | $10.55 | $10.59 | $10.47 | 3,156,200 |
| 2020-12-15 | $10.72 | $10.95 | $10.66 | $10.77 | $10.65 | 3,173,240 |
| 2020-12-14 | $10.60 | $10.79 | $10.41 | $10.72 | $10.60 | 3,056,660 |
| 2020-12-11 | $11.05 | $11.11 | $10.55 | $10.60 | $10.48 | 5,231,100 |
| 2020-12-10 | $10.92 | $11.15 | $10.81 | $11.06 | $10.93 | 2,861,950 |
| 2020-12-09 | $11.31 | $11.32 | $10.96 | $10.97 | $10.84 | 4,669,020 |
| 2020-12-08 | $11.22 | $11.39 | $11.21 | $11.31 | $11.18 | 3,431,150 |
| 2020-12-07 | $11.35 | $11.37 | $11.20 | $11.21 | $11.08 | 3,077,150 |
| 2020-12-04 | $11.35 | $11.42 | $11.27 | $11.35 | $11.22 | 3,651,790 |
| 2020-12-03 | $11.20 | $11.38 | $11.15 | $11.34 | $11.21 | 5,392,370 |
| 2020-12-02 | $11.20 | $11.24 | $11.08 | $11.20 | $11.07 | 3,670,130 |
| 2020-12-01 | $11.06 | $11.24 | $11.05 | $11.15 | $11.02 | 4,465,030 |
| 2020-11-30 | $10.95 | $11.13 | $10.85 | $11.05 | $10.92 | 4,226,740 |
| 2020-11-27 | $11.10 | $11.16 | $10.90 | $10.95 | $10.83 | 4,172,720 |
| 2020-11-26 | $11.18 | $11.25 | $11.06 | $11.09 | $10.96 | 4,195,420 |
| 2020-11-25 | $11.61 | $11.61 | $11.14 | $11.18 | $11.05 | 7,859,980 |
| 2020-11-24 | $11.51 | $11.62 | $11.51 | $11.55 | $11.42 | 3,613,540 |
| 2020-11-23 | $11.52 | $11.62 | $11.47 | $11.56 | $11.43 | 4,694,850 |
| 2020-11-20 | $11.40 | $11.54 | $11.37 | $11.51 | $11.38 | 4,060,260 |
| 2020-11-19 | $11.44 | $11.53 | $11.28 | $11.41 | $11.28 | 4,477,920 |
| 2020-11-18 | $11.57 | $11.62 | $11.46 | $11.50 | $11.37 | 3,478,220 |
| 2020-11-17 | $11.69 | $11.71 | $11.47 | $11.58 | $11.45 | 3,037,110 |
| 2020-11-16 | $11.67 | $11.73 | $11.53 | $11.68 | $11.55 | 3,387,790 |
| 2020-11-13 | $11.55 | $11.73 | $11.42 | $11.52 | $11.39 | 3,635,250 |
| 2020-11-12 | $11.61 | $11.75 | $11.51 | $11.58 | $11.45 | 3,829,660 |
| 2020-11-11 | $11.92 | $11.92 | $11.52 | $11.55 | $11.42 | 5,008,730 |
| 2020-11-10 | $12.15 | $12.24 | $11.83 | $11.86 | $11.72 | 5,168,970 |
| 2020-11-09 | $11.87 | $12.16 | $11.80 | $12.10 | $11.96 | 6,970,420 |
| 2020-11-06 | $12.25 | $12.27 | $11.75 | $11.83 | $11.69 | 5,958,000 |
| 2020-11-05 | $12.05 | $12.24 | $12.05 | $12.13 | $11.99 | 4,358,550 |
| 2020-11-04 | $12.11 | $12.20 | $11.86 | $11.98 | $11.84 | 4,027,430 |
| 2020-11-03 | $11.83 | $12.15 | $11.73 | $12.10 | $11.96 | 3,857,780 |
| 2020-11-02 | $12.12 | $12.12 | $11.61 | $11.80 | $11.67 | 7,680,330 |
| 2020-10-30 | $13.20 | $13.20 | $12.03 | $12.15 | $12.01 | 14,793,630 |
| 2020-10-29 | $13.01 | $13.40 | $13.01 | $13.37 | $13.22 | 3,750,260 |
| 2020-10-28 | $13.22 | $13.41 | $12.98 | $13.17 | $13.02 | 3,459,170 |
| 2020-10-27 | $13.17 | $13.30 | $13.08 | $13.21 | $13.06 | 2,216,180 |
| 2020-10-26 | $13.01 | $13.28 | $12.89 | $13.18 | $13.03 | 4,220,590 |
| 2020-10-23 | $13.59 | $13.63 | $13.10 | $13.21 | $13.06 | 4,766,200 |
| 2020-10-22 | $14.15 | $14.16 | $13.54 | $13.60 | $13.44 | 6,269,920 |
| 2020-10-21 | $14.03 | $14.30 | $13.94 | $14.13 | $13.97 | 5,331,090 |
| 2020-10-20 | $13.83 | $13.98 | $13.76 | $13.94 | $13.78 | 2,920,040 |
| 2020-10-19 | $14.20 | $14.28 | $13.89 | $13.90 | $13.74 | 3,699,240 |
| 2020-10-16 | $14.01 | $14.23 | $13.98 | $14.17 | $14.01 | 3,418,460 |
| 2020-10-15 | $14.34 | $14.34 | $14.02 | $14.13 | $13.97 | 3,443,750 |
| 2020-10-14 | $14.34 | $14.46 | $14.18 | $14.23 | $14.07 | 4,758,110 |
| 2020-10-13 | $14.27 | $14.44 | $14.11 | $14.33 | $14.17 | 6,130,110 |
| 2020-10-12 | $14.03 | $14.31 | $14.02 | $14.26 | $14.10 | 4,824,010 |
| 2020-10-09 | $13.84 | $14.03 | $13.80 | $13.99 | $13.83 | 4,185,990 |
| 2020-10-08 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-10-07 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-10-06 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-10-05 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-10-02 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-10-01 | $13.64 | $13.64 | $13.64 | $13.64 | $13.48 | 0 |
| 2020-09-30 | $13.59 | $13.79 | $13.57 | $13.64 | $13.48 | 2,780,020 |
| 2020-09-29 | $13.35 | $13.73 | $13.17 | $13.62 | $13.46 | 4,481,320 |
| 2020-09-28 | $13.71 | $13.79 | $13.30 | $13.31 | $13.16 | 3,752,950 |
| 2020-09-25 | $13.70 | $13.92 | $13.69 | $13.72 | $13.56 | 3,165,470 |
| 2020-09-24 | $13.91 | $13.96 | $13.67 | $13.67 | $13.51 | 4,124,400 |
| 2020-09-23 | $13.94 | $14.14 | $13.73 | $13.99 | $13.83 | 4,698,430 |
| 2020-09-22 | $13.82 | $14.13 | $13.71 | $13.98 | $13.82 | 6,602,910 |
| 2020-09-21 | $13.79 | $14.04 | $13.78 | $13.83 | $13.67 | 4,581,900 |
| 2020-09-18 | $13.58 | $13.83 | $13.45 | $13.80 | $13.64 | 4,448,550 |
| 2020-09-17 | $13.44 | $13.72 | $13.15 | $13.65 | $13.49 | 5,649,670 |
| 2020-09-16 | $13.68 | $13.76 | $13.42 | $13.46 | $13.31 | 3,496,820 |
| 2020-09-15 | $13.74 | $13.82 | $13.50 | $13.70 | $13.54 | 3,758,050 |
| 2020-09-14 | $13.70 | $13.79 | $13.48 | $13.60 | $13.44 | 3,725,060 |
| 2020-09-11 | $13.31 | $13.58 | $13.21 | $13.56 | $13.41 | 4,605,740 |
| 2020-09-10 | $13.91 | $13.97 | $13.29 | $13.31 | $13.16 | 5,891,340 |
| 2020-09-09 | $14.14 | $14.16 | $13.54 | $13.71 | $13.55 | 7,792,700 |
| 2020-09-08 | $14.29 | $14.44 | $14.00 | $14.21 | $14.05 | 6,641,130 |
| 2020-09-07 | $14.83 | $14.95 | $14.22 | $14.28 | $14.12 | 11,228,190 |
| 2020-09-04 | $14.90 | $15.06 | $14.66 | $14.94 | $14.77 | 6,070,030 |
| 2020-09-03 | $15.04 | $15.37 | $14.94 | $15.15 | $14.98 | 7,213,340 |
| 2020-09-02 | $15.13 | $15.22 | $14.90 | $15.03 | $14.86 | 5,583,660 |
| 2020-09-01 | $15.19 | $15.37 | $14.95 | $15.07 | $14.90 | 6,786,400 |
| 2020-08-31 | $15.42 | $15.63 | $15.30 | $15.30 | $15.13 | 7,355,590 |
| 2020-08-28 | $14.79 | $15.42 | $14.78 | $15.31 | $15.14 | 9,342,720 |
| 2020-08-27 | $14.99 | $15.05 | $14.50 | $14.84 | $14.67 | 10,035,620 |
| 2020-08-26 | $15.24 | $15.51 | $14.95 | $14.97 | $14.80 | 9,248,310 |
| 2020-08-25 | $15.62 | $15.74 | $15.19 | $15.24 | $15.07 | 9,608,420 |
| 2020-08-24 | $15.77 | $15.97 | $15.50 | $15.59 | $15.41 | 7,751,290 |
| 2020-08-21 | $15.71 | $15.93 | $15.60 | $15.67 | $15.49 | 4,835,280 |
| 2020-08-20 | $15.56 | $15.77 | $15.40 | $15.66 | $15.48 | 4,926,900 |
| 2020-08-19 | $16.18 | $16.20 | $15.65 | $15.70 | $15.52 | 10,087,150 |
| 2020-08-18 | $16.15 | $16.34 | $16.10 | $16.18 | $16.00 | 6,810,900 |
| 2020-08-17 | $16.18 | $16.19 | $16.01 | $16.14 | $15.96 | 8,695,920 |
| 2020-08-14 | $15.85 | $16.13 | $15.66 | $16.05 | $15.87 | 6,136,030 |
| 2020-08-13 | $15.75 | $15.93 | $15.65 | $15.83 | $15.65 | 5,931,660 |
| 2020-08-12 | $16.04 | $16.12 | $15.39 | $15.74 | $15.56 | 12,711,600 |
| 2020-08-11 | $16.45 | $16.65 | $16.07 | $16.14 | $15.96 | 13,559,540 |
| 2020-08-10 | $16.66 | $16.80 | $16.38 | $16.44 | $16.25 | 14,226,160 |
| 2020-08-07 | $17.21 | $17.51 | $16.54 | $16.76 | $16.57 | 11,947,570 |
| 2020-08-06 | $17.83 | $17.96 | $17.04 | $17.26 | $17.06 | 14,621,530 |
| 2020-08-05 | $17.20 | $17.84 | $16.71 | $17.79 | $17.59 | 18,115,870 |
| 2020-08-04 | $17.53 | $17.69 | $17.20 | $17.25 | $17.05 | 16,079,690 |
| 2020-08-03 | $17.59 | $17.74 | $17.23 | $17.50 | $17.30 | 17,978,930 |
| 2020-07-31 | $17.00 | $17.37 | $16.79 | $17.30 | $17.10 | 13,929,750 |
| 2020-07-30 | $16.90 | $17.35 | $16.82 | $17.03 | $16.84 | 14,691,420 |
| 2020-07-29 | $16.33 | $16.85 | $16.20 | $16.80 | $16.61 | 10,982,310 |
| 2020-07-28 | $16.35 | $16.49 | $16.13 | $16.34 | $16.15 | 8,386,050 |
| 2020-07-27 | $16.15 | $16.40 | $15.80 | $16.26 | $16.07 | 10,067,830 |
| 2020-07-24 | $17.45 | $17.62 | $16.00 | $16.09 | $15.91 | 18,456,880 |
| 2020-07-23 | $17.40 | $17.68 | $16.80 | $17.49 | $17.29 | 14,401,000 |
| 2020-07-22 | $17.83 | $17.83 | $17.44 | $17.53 | $17.33 | 14,455,710 |
| 2020-07-21 | $17.55 | $17.94 | $17.28 | $17.74 | $17.54 | 15,119,880 |
| 2020-07-20 | $17.25 | $17.40 | $16.80 | $17.34 | $17.14 | 15,199,820 |
| 2020-07-17 | $16.95 | $17.38 | $16.61 | $17.13 | $16.93 | 15,008,120 |
| 2020-07-16 | $18.26 | $18.33 | $16.99 | $16.99 | $16.80 | 24,806,030 |
| 2020-07-15 | $18.76 | $19.08 | $18.01 | $18.12 | $17.91 | 21,766,530 |
| 2020-07-14 | $19.30 | $19.73 | $18.28 | $18.87 | $18.65 | 29,464,920 |
| 2020-07-13 | $18.64 | $19.30 | $18.36 | $19.30 | $19.08 | 35,070,390 |
| 2020-07-10 | $18.86 | $19.47 | $18.36 | $18.87 | $18.65 | 45,238,510 |
| 2020-07-09 | $17.01 | $18.72 | $16.71 | $18.72 | $18.51 | 49,941,970 |
| 2020-07-08 | $16.87 | $17.30 | $16.78 | $17.02 | $16.83 | 30,978,890 |
| 2020-07-07 | $16.32 | $16.95 | $16.15 | $16.78 | $16.59 | 32,347,950 |
| 2020-07-06 | $16.00 | $16.36 | $15.59 | $16.32 | $16.13 | 38,430,620 |
| 2020-07-03 | $16.40 | $16.40 | $15.90 | $16.01 | $15.83 | 30,265,030 |
| 2020-07-02 | $15.71 | $15.82 | $15.51 | $15.70 | $15.52 | 13,231,480 |
| 2020-07-01 | $16.04 | $16.08 | $15.53 | $15.69 | $15.51 | 16,355,780 |
| 2020-06-30 | $16.05 | $16.13 | $15.79 | $16.01 | $15.83 | 13,272,680 |
| 2020-06-29 | $15.67 | $15.99 | $15.63 | $15.99 | $15.81 | 11,810,400 |
| 2020-06-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.49 | 0 |
| 2020-06-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.49 | 0 |
| 2020-06-24 | $16.06 | $16.15 | $15.59 | $15.67 | $15.49 | 19,078,130 |
| 2020-06-23 | $16.19 | $16.38 | $15.93 | $16.05 | $15.87 | 13,352,380 |
| 2020-06-22 | $16.15 | $16.44 | $15.92 | $16.24 | $16.05 | 14,860,550 |
| 2020-06-19 | $16.30 | $16.43 | $15.86 | $16.10 | $15.92 | 18,458,870 |
| 2020-06-18 | $17.42 | $17.42 | $16.17 | $16.31 | $16.07 | 33,303,030 |
| 2020-06-17 | $16.99 | $17.90 | $16.84 | $17.42 | $17.17 | 40,053,390 |
| 2020-06-16 | $16.16 | $16.95 | $15.70 | $16.68 | $16.44 | 31,928,250 |
| 2020-06-15 | $15.90 | $16.25 | $15.68 | $16.14 | $15.91 | 24,012,480 |
| 2020-06-12 | $15.02 | $15.69 | $14.88 | $15.56 | $15.33 | 10,643,100 |
| 2020-06-11 | $15.84 | $15.92 | $15.41 | $15.45 | $15.23 | 12,816,110 |
| 2020-06-10 | $15.77 | $16.19 | $15.70 | $15.76 | $15.53 | 17,512,190 |
| 2020-06-09 | $15.60 | $15.97 | $15.35 | $15.87 | $15.64 | 13,044,810 |
| 2020-06-08 | $15.80 | $16.10 | $15.37 | $15.57 | $15.34 | 14,859,090 |
| 2020-06-05 | $15.87 | $16.00 | $15.51 | $15.78 | $15.55 | 16,885,320 |
| 2020-06-04 | $16.47 | $16.54 | $15.85 | $16.01 | $15.78 | 18,554,440 |
| 2020-06-03 | $16.39 | $16.82 | $16.16 | $16.46 | $16.22 | 18,817,170 |
| 2020-06-02 | $16.98 | $17.00 | $16.05 | $16.38 | $16.14 | 26,686,480 |
| 2020-06-01 | $15.41 | $17.00 | $15.31 | $16.97 | $16.72 | 29,928,600 |
| 2020-05-29 | $15.25 | $15.73 | $15.11 | $15.45 | $15.23 | 10,829,700 |
| 2020-05-28 | $16.54 | $16.54 | $15.05 | $15.27 | $15.05 | 19,621,960 |
| 2020-05-27 | $16.60 | $16.96 | $16.19 | $16.45 | $16.21 | 16,754,610 |
| 2020-05-26 | $15.10 | $16.51 | $15.10 | $16.49 | $16.25 | 19,621,500 |
| 2020-05-25 | $15.10 | $15.50 | $14.88 | $15.05 | $14.83 | 7,694,280 |
| 2020-05-22 | $16.50 | $16.50 | $15.23 | $15.27 | $15.05 | 17,114,670 |
| 2020-05-21 | $15.96 | $16.90 | $15.96 | $16.56 | $16.32 | 22,840,270 |
| 2020-05-20 | $15.90 | $16.30 | $15.78 | $15.92 | $15.69 | 11,173,870 |
| 2020-05-19 | $15.50 | $16.15 | $15.44 | $16.11 | $15.88 | 15,646,400 |
| 2020-05-18 | $15.53 | $15.61 | $15.06 | $15.48 | $15.26 | 10,637,780 |
| 2020-05-15 | $15.82 | $16.06 | $15.16 | $15.33 | $15.11 | 18,044,300 |
| 2020-05-14 | $16.26 | $16.26 | $15.70 | $15.95 | $15.72 | 15,756,170 |
| 2020-05-13 | $15.39 | $16.56 | $15.39 | $16.39 | $16.15 | 22,606,070 |
| 2020-05-12 | $15.15 | $15.56 | $15.03 | $15.38 | $15.16 | 10,270,840 |
| 2020-05-11 | $15.28 | $15.46 | $14.90 | $15.12 | $14.90 | 9,943,740 |
| 2020-05-08 | $15.28 | $15.60 | $15.00 | $15.22 | $15.00 | 11,203,970 |
| 2020-05-07 | $15.10 | $15.55 | $15.03 | $15.26 | $15.04 | 13,253,600 |
| 2020-05-06 | $14.35 | $15.25 | $14.35 | $15.10 | $14.88 | 14,330,440 |
| 2020-05-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.33 | 0 |
| 2020-05-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.33 | 0 |
| 2020-05-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.33 | 0 |
| 2020-04-30 | $14.81 | $15.12 | $14.33 | $14.54 | $14.33 | 21,814,720 |
| 2020-04-29 | $16.75 | $16.85 | $15.13 | $15.13 | $14.91 | 31,440,310 |
| 2020-04-28 | $16.97 | $17.25 | $15.70 | $16.81 | $16.57 | 18,047,790 |
| 2020-04-27 | $16.20 | $17.63 | $15.66 | $17.15 | $16.90 | 23,224,350 |
| 2020-04-24 | $16.66 | $16.90 | $15.93 | $16.03 | $15.80 | 15,971,280 |
| 2020-04-23 | $17.14 | $17.60 | $16.75 | $16.87 | $16.63 | 11,595,030 |
| 2020-04-22 | $17.02 | $17.19 | $16.57 | $17.18 | $16.93 | 16,038,630 |
| 2020-04-21 | $17.30 | $17.89 | $16.78 | $17.20 | $16.95 | 24,803,730 |
| 2020-04-20 | $16.79 | $17.79 | $16.61 | $17.45 | $17.20 | 26,466,770 |
| 2020-04-17 | $16.20 | $17.31 | $15.94 | $16.55 | $16.31 | 31,681,170 |
| 2020-04-16 | $14.89 | $16.51 | $14.80 | $16.12 | $15.89 | 34,908,740 |
| 2020-04-15 | $14.95 | $15.37 | $14.66 | $15.01 | $14.79 | 14,855,090 |
| 2020-04-14 | $14.85 | $15.05 | $14.46 | $14.98 | $14.76 | 12,219,980 |
| 2020-04-13 | $15.38 | $15.50 | $14.65 | $15.00 | $14.78 | 14,030,010 |
| 2020-04-10 | $15.16 | $15.55 | $14.68 | $15.28 | $15.06 | 20,405,540 |
| 2020-04-09 | $14.86 | $15.60 | $14.49 | $15.45 | $15.23 | 24,357,300 |
| 2020-04-08 | $14.41 | $14.85 | $13.99 | $14.73 | $14.52 | 18,641,980 |
| 2020-04-07 | $13.92 | $14.84 | $13.57 | $14.39 | $14.18 | 19,406,140 |
| 2020-04-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 0 |
| 2020-04-03 | $13.42 | $14.08 | $13.38 | $13.75 | $13.55 | 17,202,580 |
| 2020-04-02 | $13.37 | $13.42 | $12.80 | $13.36 | $13.17 | 12,318,560 |
| 2020-04-01 | $13.61 | $13.68 | $13.01 | $13.17 | $12.98 | 14,564,910 |
| 2020-03-31 | $14.02 | $14.24 | $13.48 | $13.65 | $13.45 | 14,446,410 |
| 2020-03-30 | $14.43 | $15.15 | $13.84 | $13.95 | $13.75 | 23,699,490 |
| 2020-03-27 | $15.20 | $15.20 | $14.15 | $14.23 | $14.02 | 19,608,020 |
| 2020-03-26 | $14.46 | $15.25 | $14.15 | $14.80 | $14.59 | 25,624,320 |
| 2020-03-25 | $13.70 | $14.49 | $13.56 | $14.38 | $14.17 | 16,648,910 |
| 2020-03-24 | $12.70 | $13.45 | $12.62 | $13.33 | $13.14 | 18,466,840 |
| 2020-03-23 | $12.01 | $12.79 | $11.92 | $12.27 | $12.09 | 15,644,100 |
| 2020-03-20 | $12.00 | $12.44 | $11.90 | $12.28 | $12.10 | 9,249,280 |
| 2020-03-19 | $12.04 | $12.22 | $11.50 | $11.78 | $11.61 | 9,335,390 |
| 2020-03-18 | $11.66 | $12.87 | $11.66 | $12.15 | $11.97 | 10,034,790 |
| 2020-03-17 | $12.76 | $12.98 | $11.90 | $12.29 | $12.11 | 11,785,770 |
| 2020-03-16 | $13.00 | $13.89 | $12.77 | $12.85 | $12.66 | 17,648,980 |
| 2020-03-13 | $12.70 | $13.33 | $12.55 | $12.92 | $12.73 | 15,312,090 |
| 2020-03-12 | $14.51 | $15.15 | $13.58 | $13.86 | $13.66 | 17,988,820 |
| 2020-03-11 | $14.55 | $15.33 | $14.10 | $14.80 | $14.59 | 18,452,490 |
| 2020-03-10 | $14.41 | $14.75 | $13.80 | $14.69 | $14.48 | 20,659,380 |
| 2020-03-09 | $14.28 | $15.64 | $14.12 | $14.97 | $14.75 | 29,889,990 |
| 2020-03-06 | $13.50 | $14.58 | $13.23 | $14.40 | $14.19 | 26,614,640 |
| 2020-03-05 | $13.80 | $14.00 | $13.42 | $13.62 | $13.42 | 16,896,840 |
| 2020-03-04 | $14.13 | $14.13 | $13.45 | $13.66 | $13.46 | 31,107,040 |
| 2020-03-03 | $13.92 | $14.18 | $13.30 | $14.18 | $13.97 | 49,012,310 |
| 2020-03-02 | $13.08 | $13.18 | $12.60 | $12.89 | $12.70 | 15,599,840 |
| 2020-02-28 | $13.28 | $14.08 | $12.83 | $12.98 | $12.79 | 25,092,830 |
| 2020-02-27 | $13.05 | $13.84 | $12.75 | $13.44 | $13.25 | 21,503,010 |
| 2020-02-26 | $13.18 | $13.24 | $12.77 | $12.95 | $12.76 | 12,184,920 |
| 2020-02-25 | $13.01 | $13.58 | $12.65 | $13.20 | $13.01 | 21,185,600 |
| 2020-02-24 | $13.27 | $13.28 | $12.91 | $13.16 | $12.97 | 18,373,920 |
| 2020-02-21 | $12.56 | $12.85 | $12.38 | $12.66 | $12.48 | 12,054,810 |
| 2020-02-20 | $12.50 | $12.57 | $12.26 | $12.50 | $12.32 | 11,211,550 |
| 2020-02-19 | $12.81 | $13.28 | $12.45 | $12.53 | $12.35 | 15,059,510 |
| 2020-02-18 | $12.85 | $13.15 | $12.70 | $12.94 | $12.75 | 12,544,040 |
| 2020-02-17 | $12.46 | $12.73 | $12.30 | $12.66 | $12.48 | 12,065,180 |
| 2020-02-14 | $12.94 | $12.98 | $12.25 | $12.45 | $12.27 | 19,191,710 |
| 2020-02-13 | $13.10 | $13.31 | $12.72 | $13.15 | $12.96 | 16,943,950 |
| 2020-02-12 | $12.60 | $12.94 | $12.52 | $12.86 | $12.67 | 14,589,870 |
| 2020-02-11 | $13.02 | $13.38 | $12.43 | $12.69 | $12.51 | 22,548,850 |
| 2020-02-10 | $14.17 | $14.17 | $12.96 | $13.31 | $13.12 | 34,354,890 |
| 2020-02-07 | $14.00 | $14.40 | $12.87 | $13.27 | $13.08 | 38,808,470 |
| 2020-02-06 | $13.55 | $14.31 | $13.12 | $14.30 | $14.09 | 39,313,500 |
| 2020-02-05 | $12.56 | $13.76 | $12.28 | $13.01 | $12.82 | 46,972,130 |
| 2020-02-04 | $11.40 | $12.56 | $11.03 | $12.56 | $12.38 | 35,065,690 |
| 2020-02-03 | $11.21 | $11.80 | $9.95 | $11.42 | $11.25 | 32,489,100 |
| 2020-01-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.74 | 0 |
| 2020-01-23 | $11.20 | $11.45 | $10.81 | $10.90 | $10.74 | 10,761,850 |
| 2020-01-22 | $11.33 | $11.42 | $10.81 | $11.22 | $11.06 | 8,200,420 |
| 2020-01-21 | $11.06 | $11.34 | $10.92 | $11.24 | $11.08 | 9,083,530 |
| 2020-01-20 | $10.95 | $11.28 | $10.89 | $11.05 | $10.89 | 6,616,850 |
| 2020-01-17 | $10.70 | $11.15 | $10.69 | $10.94 | $10.78 | 10,857,380 |
| 2020-01-16 | $10.60 | $10.66 | $10.50 | $10.65 | $10.50 | 3,491,790 |
| 2020-01-15 | $10.53 | $10.63 | $10.42 | $10.60 | $10.45 | 4,236,110 |
| 2020-01-14 | $10.65 | $10.69 | $10.50 | $10.54 | $10.39 | 4,713,780 |
| 2020-01-13 | $10.61 | $10.70 | $10.55 | $10.65 | $10.50 | 5,967,390 |
| 2020-01-10 | $10.78 | $10.83 | $10.53 | $10.58 | $10.43 | 4,778,560 |
| 2020-01-09 | $10.66 | $10.85 | $10.58 | $10.69 | $10.54 | 6,806,580 |
| 2020-01-08 | $10.54 | $10.80 | $10.45 | $10.55 | $10.40 | 9,460,850 |
| 2020-01-07 | $10.18 | $10.70 | $10.18 | $10.64 | $10.49 | 12,035,070 |
| 2020-01-06 | $10.19 | $10.35 | $10.14 | $10.22 | $10.07 | 6,822,370 |
| 2020-01-03 | $10.31 | $10.34 | $10.19 | $10.24 | $10.09 | 6,396,380 |
| 2020-01-02 | $10.38 | $10.38 | $10.24 | $10.28 | $10.13 | 7,504,750 |
| 2020-01-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.17 | 0 |
| 2019-12-31 | $10.09 | $10.34 | $10.07 | $10.32 | $10.17 | 4,402,230 |
| 2019-12-30 | $10.01 | $10.16 | $9.86 | $10.11 | $9.96 | 3,291,960 |
| 2019-12-27 | $10.15 | $10.19 | $10.04 | $10.05 | $9.90 | 4,737,640 |
| 2019-12-26 | $10.15 | $10.22 | $10.11 | $10.18 | $10.03 | 2,390,530 |
| 2019-12-25 | $10.24 | $10.31 | $10.13 | $10.15 | $10.00 | 2,525,140 |
| 2019-12-24 | $10.17 | $10.28 | $10.10 | $10.27 | $10.12 | 2,854,220 |
| 2019-12-23 | $10.30 | $10.34 | $10.16 | $10.17 | $10.02 | 2,441,740 |
| 2019-12-20 | $10.42 | $10.54 | $10.30 | $10.31 | $10.16 | 3,793,170 |
| 2019-12-19 | $10.37 | $10.49 | $10.35 | $10.44 | $10.29 | 3,209,720 |
| 2019-12-18 | $10.47 | $10.53 | $10.35 | $10.37 | $10.22 | 4,733,880 |
| 2019-12-17 | $10.23 | $10.60 | $10.19 | $10.52 | $10.37 | 7,259,210 |
| 2019-12-16 | $10.18 | $10.31 | $10.08 | $10.23 | $10.08 | 4,544,380 |
| 2019-12-13 | $10.10 | $10.22 | $10.08 | $10.18 | $10.03 | 3,909,710 |
| 2019-12-12 | $10.17 | $10.25 | $10.00 | $10.01 | $9.87 | 3,157,200 |
| 2019-12-11 | $10.15 | $10.27 | $10.09 | $10.18 | $10.03 | 3,086,350 |
| 2019-12-10 | $9.98 | $10.28 | $9.97 | $10.23 | $10.08 | 5,202,100 |
| 2019-12-09 | $10.17 | $10.18 | $9.92 | $9.98 | $9.84 | 3,800,630 |
| 2019-12-06 | $9.88 | $10.13 | $9.81 | $10.09 | $9.94 | 5,347,730 |
| 2019-12-05 | $9.73 | $9.86 | $9.65 | $9.84 | $9.70 | 4,151,330 |
| 2019-12-04 | $9.73 | $9.83 | $9.67 | $9.72 | $9.58 | 2,964,220 |
| 2019-12-03 | $9.70 | $9.85 | $9.61 | $9.79 | $9.65 | 3,186,450 |
| 2019-12-02 | $9.87 | $10.00 | $9.69 | $9.81 | $9.67 | 4,033,820 |
| 2019-11-29 | $10.20 | $10.27 | $9.85 | $9.91 | $9.77 | 6,138,470 |
| 2019-11-28 | $10.36 | $10.40 | $10.18 | $10.22 | $10.07 | 3,145,950 |
| 2019-11-27 | $10.24 | $10.41 | $10.15 | $10.38 | $10.23 | 4,751,360 |
| 2019-11-26 | $10.65 | $10.74 | $10.15 | $10.24 | $10.09 | 9,570,490 |
| 2019-11-25 | $10.76 | $10.84 | $10.42 | $10.54 | $10.39 | 5,190,910 |
| 2019-11-22 | $11.08 | $11.10 | $10.68 | $10.82 | $10.66 | 8,327,600 |
| 2019-11-21 | $11.06 | $11.43 | $10.91 | $10.99 | $10.83 | 8,360,170 |
| 2019-11-20 | $10.99 | $11.32 | $10.76 | $11.18 | $11.02 | 11,347,860 |
| 2019-11-19 | $10.84 | $11.15 | $10.73 | $10.90 | $10.74 | 10,762,790 |
| 2019-11-18 | $10.38 | $10.88 | $10.31 | $10.87 | $10.71 | 9,420,750 |
| 2019-11-15 | $10.41 | $10.68 | $10.38 | $10.42 | $10.27 | 5,134,900 |
| 2019-11-14 | $10.20 | $10.60 | $10.12 | $10.46 | $10.31 | 6,875,710 |
| 2019-11-13 | $10.26 | $10.40 | $10.12 | $10.20 | $10.05 | 3,752,920 |
| 2019-11-12 | $10.36 | $10.46 | $10.14 | $10.32 | $10.17 | 5,745,850 |
| 2019-11-11 | $10.41 | $10.59 | $10.28 | $10.39 | $10.24 | 5,074,710 |
| 2019-11-08 | $10.75 | $10.78 | $10.49 | $10.49 | $10.34 | 5,918,390 |
| 2019-11-07 | $10.57 | $10.73 | $10.40 | $10.62 | $10.47 | 6,291,860 |
| 2019-11-06 | $10.45 | $10.60 | $10.29 | $10.49 | $10.34 | 7,970,270 |
| 2019-11-05 | $10.40 | $10.68 | $10.21 | $10.47 | $10.32 | 11,484,300 |
| 2019-11-04 | $9.90 | $10.60 | $9.74 | $10.26 | $10.11 | 16,122,740 |
| 2019-11-01 | $9.41 | $9.86 | $9.41 | $9.80 | $9.66 | 8,248,320 |
| 2019-10-31 | $9.27 | $9.44 | $9.27 | $9.37 | $9.23 | 2,238,950 |
| 2019-10-30 | $9.36 | $9.49 | $9.23 | $9.27 | $9.14 | 3,264,080 |
| 2019-10-29 | $9.39 | $9.47 | $9.29 | $9.32 | $9.19 | 2,550,100 |
| 2019-10-28 | $9.27 | $9.38 | $9.25 | $9.38 | $9.24 | 2,758,040 |
| 2019-10-25 | $9.28 | $9.31 | $9.13 | $9.25 | $9.12 | 2,651,850 |
| 2019-10-24 | $9.42 | $9.43 | $9.20 | $9.27 | $9.14 | 2,500,980 |
| 2019-10-23 | $9.60 | $9.60 | $9.41 | $9.41 | $9.27 | 1,326,800 |
| 2019-10-22 | $9.48 | $9.53 | $9.30 | $9.46 | $9.32 | 1,961,440 |
| 2019-10-21 | $9.64 | $9.69 | $9.31 | $9.41 | $9.27 | 3,088,000 |
| 2019-10-18 | $9.70 | $9.83 | $9.65 | $9.67 | $9.53 | 1,984,940 |
| 2019-10-17 | $9.59 | $9.86 | $9.59 | $9.74 | $9.60 | 2,446,300 |
| 2019-10-16 | $9.63 | $9.76 | $9.63 | $9.69 | $9.55 | 1,534,480 |
| 2019-10-15 | $9.83 | $9.84 | $9.65 | $9.66 | $9.52 | 2,448,290 |
| 2019-10-14 | $9.94 | $9.95 | $9.75 | $9.84 | $9.70 | 3,453,850 |
| 2019-10-11 | $9.79 | $9.89 | $9.75 | $9.84 | $9.70 | 2,565,160 |
| 2019-10-10 | $9.68 | $9.76 | $9.64 | $9.71 | $9.57 | 1,686,300 |
| 2019-10-09 | $9.59 | $9.72 | $9.55 | $9.64 | $9.50 | 1,545,380 |
| 2019-10-08 | $9.70 | $9.88 | $9.62 | $9.65 | $9.51 | 2,043,300 |
| 2019-10-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 0 |
| 2019-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 0 |
| 2019-10-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 0 |
| 2019-10-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 0 |
| 2019-10-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.56 | 0 |
| 2019-09-30 | $9.66 | $9.84 | $9.64 | $9.70 | $9.56 | 1,511,540 |
| 2019-09-27 | $9.60 | $9.74 | $9.58 | $9.66 | $9.52 | 1,552,300 |
| 2019-09-26 | $9.88 | $9.94 | $9.64 | $9.66 | $9.52 | 2,890,380 |
| 2019-09-25 | $9.90 | $9.99 | $9.81 | $9.89 | $9.75 | 3,190,710 |
| 2019-09-24 | $10.06 | $10.07 | $9.91 | $9.97 | $9.83 | 2,910,270 |
| 2019-09-23 | $9.93 | $10.04 | $9.82 | $10.01 | $9.87 | 2,803,350 |
| 2019-09-20 | $10.16 | $10.16 | $9.92 | $9.93 | $9.79 | 4,433,150 |
| 2019-09-19 | $10.08 | $10.19 | $9.99 | $10.10 | $9.95 | 3,484,840 |
| 2019-09-18 | $10.26 | $10.27 | $9.98 | $10.08 | $9.93 | 4,958,600 |
| 2019-09-17 | $10.52 | $10.52 | $10.10 | $10.22 | $10.07 | 4,572,740 |
| 2019-09-16 | $10.40 | $10.57 | $10.33 | $10.52 | $10.37 | 4,467,900 |
| 2019-09-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.25 | 0 |
| 2019-09-12 | $10.30 | $10.41 | $10.20 | $10.40 | $10.25 | 4,507,510 |
| 2019-09-11 | $10.43 | $10.48 | $10.26 | $10.30 | $10.15 | 3,971,640 |
| 2019-09-10 | $10.59 | $10.64 | $10.38 | $10.40 | $10.25 | 7,291,400 |
| 2019-09-09 | $10.51 | $10.56 | $10.45 | $10.55 | $10.40 | 4,412,350 |
| 2019-09-06 | $10.56 | $10.59 | $10.35 | $10.45 | $10.30 | 4,032,590 |
| 2019-09-05 | $10.80 | $10.82 | $10.47 | $10.52 | $10.37 | 8,822,130 |
| 2019-09-04 | $10.63 | $10.76 | $10.56 | $10.73 | $10.57 | 4,786,260 |
| 2019-09-03 | $10.62 | $10.82 | $10.52 | $10.70 | $10.55 | 4,447,780 |
| 2019-09-02 | $10.48 | $10.76 | $10.38 | $10.66 | $10.51 | 4,086,070 |
| 2019-08-30 | $10.80 | $10.86 | $10.30 | $10.57 | $10.42 | 4,365,850 |
| 2019-08-29 | $10.55 | $10.78 | $10.53 | $10.76 | $10.60 | 3,816,700 |
| 2019-08-28 | $10.76 | $10.76 | $10.52 | $10.54 | $10.39 | 4,914,980 |
| 2019-08-27 | $10.87 | $10.97 | $10.66 | $10.77 | $10.61 | 7,266,070 |
| 2019-08-26 | $10.10 | $10.87 | $10.02 | $10.85 | $10.69 | 10,411,650 |
| 2019-08-23 | $10.20 | $10.35 | $9.98 | $10.29 | $10.14 | 8,740,430 |
| 2019-08-22 | $10.47 | $10.58 | $10.29 | $10.41 | $10.26 | 4,245,130 |
| 2019-08-21 | $10.55 | $10.59 | $10.31 | $10.38 | $10.23 | 4,125,380 |
| 2019-08-20 | $10.18 | $10.59 | $10.18 | $10.55 | $10.40 | 7,384,280 |
| 2019-08-19 | $9.93 | $10.28 | $9.93 | $10.21 | $10.06 | 5,659,770 |
| 2019-08-16 | $9.83 | $10.04 | $9.75 | $9.92 | $9.78 | 2,965,800 |
| 2019-08-15 | $9.57 | $9.85 | $9.46 | $9.83 | $9.69 | 2,739,960 |
| 2019-08-14 | $10.09 | $10.09 | $9.73 | $9.76 | $9.62 | 2,599,000 |
| 2019-08-13 | $9.96 | $10.04 | $9.80 | $9.88 | $9.74 | 1,865,520 |
| 2019-08-12 | $9.70 | $10.06 | $9.66 | $10.04 | $9.89 | 3,132,390 |
| 2019-08-09 | $9.62 | $9.72 | $9.56 | $9.71 | $9.57 | 3,212,250 |
| 2019-08-08 | $9.50 | $9.66 | $9.32 | $9.61 | $9.47 | 3,424,180 |
| 2019-08-07 | $9.52 | $9.62 | $9.32 | $9.42 | $9.28 | 2,867,640 |
| 2019-08-06 | $9.67 | $9.75 | $9.40 | $9.52 | $9.38 | 7,359,410 |
| 2019-08-05 | $9.58 | $9.82 | $9.49 | $9.82 | $9.68 | 4,038,670 |
| 2019-08-02 | $9.30 | $9.67 | $9.25 | $9.55 | $9.41 | 3,291,370 |
| 2019-08-01 | $9.48 | $9.51 | $9.43 | $9.47 | $9.33 | 1,798,180 |
| 2019-07-31 | $9.65 | $9.65 | $9.43 | $9.52 | $9.38 | 3,043,880 |
| 2019-07-30 | $9.62 | $9.70 | $9.58 | $9.67 | $9.53 | 2,577,210 |
| 2019-07-29 | $9.60 | $9.67 | $9.54 | $9.61 | $9.47 | 1,585,580 |
| 2019-07-26 | $9.75 | $9.75 | $9.52 | $9.60 | $9.46 | 2,018,660 |
| 2019-07-25 | $9.63 | $9.68 | $9.55 | $9.63 | $9.49 | 2,569,720 |
| 2019-07-24 | $9.51 | $9.69 | $9.46 | $9.65 | $9.51 | 3,564,900 |
| 2019-07-23 | $9.36 | $9.54 | $9.32 | $9.45 | $9.31 | 3,061,120 |
| 2019-07-22 | $9.30 | $9.55 | $9.20 | $9.44 | $9.30 | 3,780,870 |
| 2019-07-19 | $9.56 | $9.71 | $9.51 | $9.55 | $9.41 | 3,168,580 |
| 2019-07-18 | $9.77 | $9.83 | $9.46 | $9.58 | $9.44 | 4,585,090 |
| 2019-07-17 | $10.10 | $10.11 | $9.79 | $9.85 | $9.71 | 6,002,740 |
| 2019-07-16 | $10.28 | $10.36 | $10.07 | $10.12 | $9.97 | 4,783,590 |
| 2019-07-15 | $10.40 | $10.40 | $10.06 | $10.21 | $10.06 | 7,574,920 |
| 2019-07-12 | $10.18 | $10.49 | $10.09 | $10.45 | $10.30 | 5,174,230 |
| 2019-07-11 | $10.10 | $10.34 | $10.00 | $10.17 | $10.02 | 5,695,510 |
| 2019-07-10 | $9.98 | $10.12 | $9.75 | $10.04 | $9.89 | 4,530,230 |
| 2019-07-09 | $10.00 | $10.04 | $9.72 | $9.95 | $9.81 | 3,622,050 |
| 2019-07-08 | $10.38 | $10.59 | $9.90 | $9.90 | $9.76 | 6,677,100 |
| 2019-07-05 | $10.40 | $10.46 | $10.15 | $10.38 | $10.23 | 3,833,860 |
| 2019-07-04 | $10.57 | $10.58 | $10.30 | $10.38 | $10.23 | 3,479,740 |
| 2019-07-03 | $10.81 | $10.84 | $10.40 | $10.51 | $10.36 | 4,196,200 |
| 2019-07-02 | $10.60 | $10.85 | $10.52 | $10.81 | $10.65 | 4,624,860 |
| 2019-07-01 | $10.55 | $10.79 | $10.46 | $10.65 | $10.50 | 5,796,350 |
| 2019-06-28 | $10.37 | $10.46 | $10.11 | $10.38 | $10.23 | 3,787,700 |
| 2019-06-27 | $10.38 | $10.46 | $10.28 | $10.32 | $10.17 | 3,792,350 |
| 2019-06-26 | $10.31 | $10.45 | $10.19 | $10.41 | $10.26 | 3,640,620 |
| 2019-06-25 | $10.59 | $10.61 | $10.04 | $10.31 | $10.16 | 6,329,550 |
| 2019-06-24 | $10.31 | $10.62 | $10.31 | $10.55 | $10.40 | 5,998,580 |
| 2019-06-21 | $9.98 | $10.42 | $9.91 | $10.32 | $10.17 | 7,107,430 |
| 2019-06-20 | $9.85 | $10.01 | $9.75 | $9.90 | $9.76 | 9,697,230 |
| 2019-06-19 | $10.10 | $10.21 | $9.69 | $9.75 | $9.61 | 7,943,950 |
| 2019-06-18 | $9.90 | $9.99 | $9.60 | $9.89 | $9.65 | 4,691,900 |
| 2019-06-17 | $9.97 | $9.98 | $9.71 | $9.88 | $9.64 | 4,382,370 |
| 2019-06-14 | $9.97 | $10.05 | $9.82 | $9.87 | $9.63 | 4,834,260 |
| 2019-06-13 | $9.79 | $9.98 | $9.66 | $9.91 | $9.67 | 3,450,220 |
| 2019-06-12 | $9.74 | $10.05 | $9.62 | $9.76 | $9.52 | 7,752,360 |
| 2019-06-11 | $9.43 | $9.94 | $9.26 | $9.73 | $9.49 | 11,523,020 |
| 2019-06-10 | $9.52 | $9.65 | $9.18 | $9.26 | $9.03 | 5,307,090 |
| 2019-06-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.29 | 0 |
| 2019-06-06 | $9.97 | $9.99 | $9.45 | $9.52 | $9.29 | 3,862,430 |
| 2019-06-05 | $10.21 | $10.27 | $9.90 | $9.95 | $9.71 | 2,951,530 |
| 2019-06-04 | $10.40 | $10.40 | $10.05 | $10.12 | $9.87 | 1,968,870 |
| 2019-06-03 | $10.44 | $10.59 | $10.01 | $10.30 | $10.05 | 2,404,400 |
| 2019-05-31 | $10.67 | $10.78 | $10.38 | $10.44 | $10.18 | 3,572,090 |
| 2019-05-30 | $10.70 | $10.72 | $10.44 | $10.63 | $10.37 | 3,269,550 |
| 2019-05-29 | $10.85 | $11.08 | $10.85 | $10.87 | $10.60 | 2,107,260 |
| 2019-05-28 | $11.07 | $11.19 | $10.89 | $10.95 | $10.68 | 2,276,790 |
| 2019-05-27 | $10.81 | $11.18 | $10.59 | $11.02 | $10.75 | 3,606,300 |
| 2019-05-24 | $10.47 | $10.87 | $10.38 | $10.80 | $10.54 | 3,768,680 |
| 2019-05-23 | $10.95 | $10.95 | $10.32 | $10.47 | $10.21 | 4,334,200 |
| 2019-05-22 | $11.27 | $11.27 | $10.82 | $10.93 | $10.66 | 4,959,460 |
| 2019-05-21 | $11.33 | $11.44 | $11.07 | $11.26 | $10.98 | 3,918,740 |
| 2019-05-20 | $11.30 | $11.52 | $10.80 | $11.42 | $11.14 | 4,942,400 |
| 2019-05-17 | $11.80 | $11.89 | $11.03 | $11.09 | $10.82 | 3,930,710 |
| 2019-05-16 | $11.59 | $11.75 | $11.50 | $11.65 | $11.36 | 2,021,730 |
| 2019-05-15 | $11.43 | $11.72 | $11.31 | $11.59 | $11.31 | 2,819,540 |
| 2019-05-14 | $11.20 | $11.55 | $11.20 | $11.32 | $11.04 | 3,284,650 |
| 2019-05-13 | $11.22 | $11.75 | $11.22 | $11.53 | $11.25 | 4,032,310 |
| 2019-05-10 | $11.20 | $11.55 | $11.14 | $11.41 | $11.13 | 3,835,490 |
| 2019-05-09 | $11.06 | $11.33 | $11.04 | $11.07 | $10.80 | 2,490,580 |
| 2019-05-08 | $10.50 | $11.39 | $10.50 | $11.15 | $10.88 | 5,521,320 |
| 2019-05-07 | $10.72 | $11.31 | $10.60 | $10.91 | $10.64 | 6,573,250 |
| 2019-05-06 | $11.97 | $11.97 | $11.03 | $11.03 | $10.76 | 5,857,360 |
| 2019-05-03 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2019-05-02 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2019-05-01 | $12.26 | $12.26 | $12.26 | $12.26 | $11.96 | 0 |
| 2019-04-30 | $12.28 | $12.45 | $12.08 | $12.26 | $11.96 | 3,259,910 |
| 2019-04-29 | $12.70 | $12.70 | $12.04 | $12.24 | $11.94 | 3,130,270 |
| 2019-04-26 | $12.47 | $12.65 | $12.30 | $12.55 | $12.24 | 2,349,630 |
| 2019-04-25 | $12.98 | $13.03 | $12.21 | $12.50 | $12.19 | 2,207,630 |
| 2019-04-24 | $13.08 | $13.08 | $12.65 | $12.90 | $12.58 | 1,917,870 |
| 2019-04-23 | $13.25 | $13.25 | $12.91 | $12.99 | $12.67 | 1,381,020 |
| 2019-04-22 | $13.09 | $13.30 | $12.96 | $13.15 | $12.83 | 2,731,320 |
| 2019-04-19 | $13.00 | $13.15 | $12.90 | $13.09 | $12.77 | 1,564,720 |
| 2019-04-18 | $13.30 | $13.30 | $12.95 | $13.08 | $12.76 | 2,615,110 |
| 2019-04-17 | $12.98 | $13.51 | $12.92 | $13.33 | $13.00 | 5,478,640 |
| 2019-04-16 | $12.61 | $12.94 | $12.47 | $12.93 | $12.61 | 3,563,080 |
| 2019-04-15 | $13.10 | $13.16 | $12.55 | $12.65 | $12.34 | 5,997,650 |
| 2019-04-12 | $13.27 | $13.42 | $12.77 | $12.89 | $12.57 | 4,245,170 |
| 2019-04-11 | $13.75 | $13.94 | $13.10 | $13.20 | $12.88 | 6,215,360 |
| 2019-04-10 | $13.88 | $14.43 | $13.78 | $13.86 | $13.52 | 6,058,200 |
| 2019-04-09 | $13.70 | $13.84 | $13.62 | $13.74 | $13.40 | 2,929,320 |
| 2019-04-08 | $14.11 | $14.50 | $13.55 | $13.69 | $13.35 | 7,928,650 |
| 2019-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.77 | 0 |
| 2019-04-04 | $14.11 | $14.33 | $13.92 | $14.12 | $13.77 | 4,225,460 |
| 2019-04-03 | $14.16 | $14.24 | $13.95 | $14.05 | $13.71 | 4,483,720 |
| 2019-04-02 | $14.45 | $14.55 | $14.03 | $14.10 | $13.75 | 6,656,620 |
| 2019-04-01 | $13.42 | $14.40 | $13.42 | $14.30 | $13.95 | 10,942,910 |
| 2019-03-29 | $13.02 | $13.51 | $12.92 | $13.36 | $13.03 | 4,544,840 |
| 2019-03-28 | $13.12 | $13.37 | $12.90 | $12.95 | $12.63 | 3,692,930 |
| 2019-03-27 | $13.16 | $13.30 | $12.88 | $13.25 | $12.93 | 3,374,100 |
| 2019-03-26 | $13.60 | $13.72 | $13.05 | $13.13 | $12.81 | 4,639,350 |
| 2019-03-25 | $13.30 | $13.95 | $13.18 | $13.57 | $13.24 | 4,451,870 |
| 2019-03-22 | $13.38 | $13.79 | $13.31 | $13.62 | $13.29 | 4,222,950 |
| 2019-03-21 | $13.40 | $13.68 | $13.20 | $13.41 | $13.08 | 4,437,290 |
| 2019-03-20 | $13.62 | $13.68 | $13.08 | $13.36 | $13.03 | 5,539,100 |
| 2019-03-19 | $13.76 | $13.95 | $13.55 | $13.60 | $13.27 | 4,272,620 |
| 2019-03-18 | $13.52 | $13.91 | $13.10 | $13.77 | $13.43 | 5,457,230 |
| 2019-03-15 | $12.85 | $13.71 | $12.85 | $13.47 | $13.14 | 6,929,580 |
| 2019-03-14 | $13.80 | $14.28 | $12.70 | $12.80 | $12.49 | 8,978,900 |
| 2019-03-13 | $13.88 | $14.45 | $13.66 | $13.78 | $13.44 | 10,626,410 |
| 2019-03-12 | $13.69 | $14.42 | $13.63 | $13.66 | $13.33 | 11,063,520 |
| 2019-03-11 | $12.33 | $13.62 | $12.33 | $13.62 | $13.29 | 12,923,460 |
| 2019-03-08 | $12.65 | $12.94 | $12.20 | $12.38 | $12.08 | 6,381,310 |
| 2019-03-07 | $13.34 | $13.34 | $12.66 | $12.88 | $12.56 | 8,776,410 |
| 2019-03-06 | $13.11 | $13.49 | $12.96 | $13.34 | $13.01 | 5,757,050 |
| 2019-03-05 | $12.95 | $13.13 | $12.79 | $13.11 | $12.79 | 4,530,250 |
| 2019-03-04 | $12.99 | $13.43 | $12.70 | $13.10 | $12.78 | 13,524,200 |
| 2019-03-01 | $13.17 | $13.22 | $12.45 | $12.86 | $12.55 | 7,753,790 |
| 2019-02-28 | $12.08 | $13.12 | $12.02 | $13.12 | $12.80 | 10,897,860 |
| 2019-02-27 | $11.80 | $12.39 | $11.62 | $12.13 | $11.83 | 8,204,970 |
| 2019-02-26 | $11.38 | $12.16 | $11.15 | $11.86 | $11.57 | 12,510,270 |
| 2019-02-25 | $11.11 | $11.54 | $10.85 | $11.39 | $11.11 | 9,458,070 |
| 2019-02-22 | $11.07 | $11.08 | $10.85 | $11.05 | $10.78 | 4,173,640 |
| 2019-02-21 | $11.10 | $11.17 | $10.92 | $11.10 | $10.83 | 4,719,550 |
| 2019-02-20 | $11.49 | $11.51 | $11.02 | $11.10 | $10.83 | 4,800,530 |
| 2019-02-19 | $11.20 | $11.63 | $11.15 | $11.41 | $11.13 | 7,534,770 |
| 2019-02-18 | $10.72 | $11.17 | $10.68 | $11.12 | $10.85 | 8,554,920 |
| 2019-02-15 | $10.76 | $10.84 | $10.65 | $10.68 | $10.42 | 3,470,480 |
| 2019-02-14 | $10.85 | $10.85 | $10.57 | $10.76 | $10.50 | 5,767,080 |
| 2019-02-13 | $10.81 | $11.14 | $10.69 | $10.90 | $10.63 | 7,663,430 |
| 2019-02-12 | $11.19 | $11.25 | $10.75 | $10.83 | $10.56 | 8,178,410 |
| 2019-02-11 | $11.01 | $11.20 | $10.81 | $11.18 | $10.91 | 3,149,210 |
| 2019-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 0 |
| 2019-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 0 |
| 2019-02-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 0 |
| 2019-02-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 0 |
| 2019-02-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.71 | 0 |
| 2019-02-01 | $11.00 | $11.18 | $10.87 | $10.98 | $10.71 | 3,018,640 |
| 2019-01-31 | $10.78 | $11.25 | $10.57 | $10.99 | $10.72 | 4,923,320 |
| 2019-01-30 | $10.96 | $11.05 | $10.66 | $10.68 | $10.42 | 4,395,370 |
| 2019-01-29 | $11.27 | $11.45 | $10.85 | $11.14 | $10.87 | 5,069,180 |
| 2019-01-28 | $11.05 | $11.60 | $10.78 | $11.33 | $11.05 | 7,384,290 |
| 2019-01-25 | $10.28 | $11.07 | $10.28 | $11.01 | $10.74 | 7,157,310 |
| 2019-01-24 | $10.25 | $10.41 | $10.20 | $10.27 | $10.02 | 2,001,530 |
| 2019-01-23 | $10.22 | $10.55 | $10.20 | $10.29 | $10.04 | 2,057,510 |
| 2019-01-22 | $10.75 | $10.82 | $10.28 | $10.36 | $10.11 | 5,037,080 |
| 2019-01-21 | $10.42 | $10.78 | $10.10 | $10.75 | $10.49 | 5,796,240 |
| 2019-01-18 | $10.20 | $10.68 | $10.20 | $10.35 | $10.10 | 8,517,230 |
| 2019-01-17 | $10.00 | $10.35 | $9.86 | $10.19 | $9.94 | 5,015,880 |
| 2019-01-16 | $9.90 | $10.16 | $9.86 | $9.96 | $9.72 | 3,631,450 |
| 2019-01-15 | $9.96 | $10.03 | $9.80 | $9.96 | $9.72 | 2,878,790 |
| 2019-01-14 | $10.10 | $10.36 | $9.86 | $10.10 | $9.85 | 4,328,510 |
| 2019-01-11 | $10.02 | $10.28 | $9.91 | $10.10 | $9.85 | 3,642,530 |
| 2019-01-10 | $10.08 | $10.14 | $9.84 | $9.95 | $9.71 | 4,191,780 |
| 2019-01-09 | $10.28 | $10.28 | $10.01 | $10.06 | $9.81 | 4,986,450 |
| 2019-01-08 | $9.74 | $10.34 | $9.70 | $10.32 | $10.07 | 7,947,160 |
| 2019-01-07 | $9.55 | $10.08 | $9.45 | $9.81 | $9.57 | 10,151,980 |
| 2019-01-04 | $8.82 | $9.58 | $8.75 | $9.48 | $9.25 | 7,303,330 |
| 2019-01-03 | $8.69 | $9.09 | $8.59 | $8.83 | $8.61 | 3,802,390 |
| 2019-01-02 | $8.68 | $8.85 | $8.43 | $8.72 | $8.51 | 2,988,550 |
| 2019-01-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.47 | 0 |
| 2018-12-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.47 | 0 |
| 2018-12-28 | $8.65 | $8.88 | $8.41 | $8.68 | $8.47 | 3,401,590 |
| 2018-12-27 | $8.84 | $8.94 | $8.65 | $8.70 | $8.49 | 4,572,620 |
| 2018-12-26 | $8.97 | $8.97 | $8.62 | $8.66 | $8.45 | 3,093,390 |
| 2018-12-25 | $8.92 | $9.03 | $8.68 | $8.88 | $8.66 | 4,422,460 |
| 2018-12-24 | $8.70 | $9.06 | $8.55 | $9.01 | $8.79 | 5,093,900 |
| 2018-12-21 | $9.03 | $9.07 | $8.51 | $8.67 | $8.46 | 4,474,470 |
| 2018-12-20 | $8.63 | $9.03 | $8.63 | $8.82 | $8.60 | 5,832,970 |
| 2018-12-19 | $9.56 | $9.66 | $8.88 | $8.88 | $8.66 | 6,785,720 |
| 2018-12-18 | $9.03 | $9.62 | $8.97 | $9.26 | $9.03 | 10,855,070 |
| 2018-12-17 | $9.21 | $9.49 | $8.73 | $8.90 | $8.68 | 6,944,870 |
| 2018-12-14 | $9.60 | $9.66 | $9.31 | $9.35 | $9.12 | 3,448,420 |
| 2018-12-13 | $9.60 | $9.85 | $9.60 | $9.67 | $9.43 | 3,234,920 |
| 2018-12-12 | $9.84 | $9.90 | $9.55 | $9.70 | $9.46 | 2,860,690 |
| 2018-12-11 | $9.60 | $9.89 | $9.60 | $9.82 | $9.58 | 3,671,790 |
| 2018-12-10 | $9.43 | $10.02 | $9.43 | $9.63 | $9.39 | 6,889,290 |
| 2018-12-07 | $9.67 | $9.97 | $9.30 | $9.43 | $9.20 | 7,042,450 |
| 2018-12-06 | $9.96 | $10.05 | $9.56 | $9.67 | $9.43 | 6,120,530 |
| 2018-12-05 | $9.85 | $10.53 | $9.66 | $9.96 | $9.72 | 11,444,440 |
| 2018-12-04 | $9.40 | $10.01 | $9.26 | $10.00 | $9.76 | 8,242,200 |
| 2018-12-03 | $9.00 | $9.44 | $8.88 | $9.39 | $9.16 | 8,791,700 |
| 2018-11-30 | $8.47 | $8.77 | $8.41 | $8.70 | $8.49 | 3,168,710 |
| 2018-11-29 | $8.96 | $9.03 | $8.40 | $8.47 | $8.26 | 3,141,330 |
| 2018-11-28 | $8.83 | $8.93 | $8.55 | $8.91 | $8.69 | 3,343,560 |
| 2018-11-27 | $8.78 | $8.78 | $8.59 | $8.71 | $8.50 | 2,487,850 |
| 2018-11-26 | $8.56 | $8.77 | $8.48 | $8.63 | $8.42 | 3,204,560 |
| 2018-11-23 | $8.85 | $8.95 | $8.44 | $8.54 | $8.33 | 5,753,420 |
| 2018-11-22 | $8.94 | $9.10 | $8.79 | $8.85 | $8.63 | 2,618,680 |
| 2018-11-21 | $8.65 | $9.04 | $8.51 | $8.96 | $8.74 | 4,264,410 |
| 2018-11-20 | $8.96 | $9.13 | $8.73 | $8.83 | $8.61 | 4,064,620 |
| 2018-11-19 | $8.98 | $9.25 | $8.90 | $9.10 | $8.88 | 5,322,490 |
| 2018-11-16 | $9.00 | $9.31 | $8.88 | $8.91 | $8.69 | 6,663,470 |
| 2018-11-15 | $8.69 | $8.98 | $8.61 | $8.90 | $8.68 | 6,015,470 |
| 2018-11-14 | $8.59 | $9.11 | $8.46 | $8.72 | $8.51 | 8,572,630 |
| 2018-11-13 | $8.08 | $8.89 | $8.07 | $8.63 | $8.42 | 7,472,830 |
| 2018-11-12 | $7.98 | $8.20 | $7.86 | $8.20 | $8.00 | 3,740,000 |
| 2018-11-09 | $7.99 | $8.10 | $7.89 | $7.99 | $7.79 | 4,138,390 |
| 2018-11-08 | $8.12 | $8.22 | $7.89 | $7.94 | $7.75 | 5,886,750 |
| 2018-11-07 | $8.32 | $8.36 | $8.01 | $8.02 | $7.82 | 5,673,360 |
| 2018-11-06 | $8.02 | $8.30 | $7.89 | $8.30 | $8.10 | 4,546,990 |
| 2018-11-05 | $8.00 | $8.27 | $7.80 | $8.11 | $7.91 | 9,759,070 |
| 2018-11-02 | $7.55 | $8.09 | $7.55 | $8.03 | $7.83 | 12,917,490 |
| 2018-11-01 | $7.63 | $7.88 | $7.21 | $7.53 | $7.35 | 14,388,080 |
| 2018-10-31 | $6.90 | $7.43 | $6.83 | $7.22 | $7.04 | 12,088,790 |
| 2018-10-30 | $6.68 | $6.86 | $6.53 | $6.77 | $6.60 | 3,877,860 |
| 2018-10-29 | $6.64 | $6.81 | $6.60 | $6.70 | $6.54 | 2,569,120 |
| 2018-10-26 | $6.86 | $6.94 | $6.69 | $6.74 | $6.58 | 4,621,370 |
| 2018-10-25 | $6.40 | $6.92 | $6.38 | $6.84 | $6.67 | 6,989,540 |
| 2018-10-24 | $6.76 | $6.85 | $6.60 | $6.68 | $6.52 | 6,314,700 |
| 2018-10-23 | $6.77 | $7.05 | $6.63 | $6.82 | $6.65 | 11,716,720 |
| 2018-10-22 | $6.30 | $6.76 | $6.19 | $6.68 | $6.52 | 16,014,560 |
| 2018-10-19 | $6.01 | $6.22 | $5.88 | $6.19 | $6.04 | 15,261,560 |
| 2018-10-18 | $6.90 | $6.90 | $6.23 | $6.23 | $6.08 | 8,546,210 |
| 2018-10-17 | $6.80 | $6.96 | $6.57 | $6.92 | $6.75 | 2,781,830 |
| 2018-10-16 | $6.69 | $6.80 | $6.56 | $6.60 | $6.44 | 1,991,460 |
| 2018-10-15 | $6.89 | $7.04 | $6.68 | $6.74 | $6.58 | 2,784,590 |
| 2018-10-12 | $6.98 | $7.13 | $6.39 | $6.88 | $6.71 | 3,790,260 |
| 2018-10-11 | $7.50 | $7.58 | $6.95 | $6.95 | $6.78 | 4,290,020 |
| 2018-10-10 | $7.68 | $7.79 | $7.64 | $7.72 | $7.53 | 1,135,900 |
| 2018-10-09 | $7.80 | $7.89 | $7.63 | $7.68 | $7.49 | 2,001,140 |
| 2018-10-08 | $7.95 | $8.06 | $7.77 | $7.78 | $7.59 | 3,161,390 |
| 2018-10-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 0 |
| 2018-10-04 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 0 |
| 2018-10-03 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 0 |
| 2018-10-02 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 0 |
| 2018-10-01 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 0 |
| 2018-09-28 | $8.18 | $8.27 | $8.11 | $8.19 | $7.99 | 2,327,060 |
| 2018-09-27 | $8.28 | $8.35 | $8.18 | $8.18 | $7.98 | 2,341,230 |
| 2018-09-26 | $8.22 | $8.34 | $8.20 | $8.26 | $8.06 | 2,334,290 |
| 2018-09-25 | $8.25 | $8.40 | $8.19 | $8.22 | $8.02 | 2,720,030 |
| 2018-09-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.10 | 0 |
| 2018-09-21 | $8.05 | $8.33 | $8.01 | $8.30 | $8.10 | 2,483,970 |
| 2018-09-20 | $8.11 | $8.15 | $8.00 | $8.05 | $7.85 | 1,792,420 |
| 2018-09-19 | $8.01 | $8.23 | $7.99 | $8.08 | $7.88 | 3,156,140 |
| 2018-09-18 | $7.93 | $8.07 | $7.84 | $8.01 | $7.81 | 3,028,180 |
| 2018-09-17 | $8.19 | $8.25 | $7.90 | $7.94 | $7.75 | 2,458,390 |
| 2018-09-14 | $8.45 | $8.47 | $8.27 | $8.29 | $8.09 | 2,658,280 |
| 2018-09-13 | $8.55 | $8.58 | $8.28 | $8.44 | $8.23 | 3,534,040 |
| 2018-09-12 | $8.51 | $8.65 | $8.38 | $8.44 | $8.23 | 4,221,240 |
| 2018-09-11 | $8.36 | $8.54 | $8.20 | $8.49 | $8.28 | 2,214,220 |
| 2018-09-10 | $8.30 | $8.60 | $8.14 | $8.35 | $8.15 | 3,623,590 |
| 2018-09-07 | $8.26 | $8.50 | $8.26 | $8.34 | $8.14 | 2,379,280 |
| 2018-09-06 | $8.62 | $8.62 | $8.16 | $8.32 | $8.12 | 3,043,750 |
| 2018-09-05 | $8.61 | $8.74 | $8.49 | $8.68 | $8.47 | 3,329,720 |
| 2018-09-04 | $8.51 | $8.65 | $8.45 | $8.58 | $8.37 | 2,391,040 |
| 2018-09-03 | $8.60 | $8.66 | $8.29 | $8.51 | $8.30 | 2,604,070 |
| 2018-08-31 | $8.67 | $8.78 | $8.55 | $8.62 | $8.41 | 1,896,840 |
| 2018-08-30 | $8.81 | $8.97 | $8.58 | $8.67 | $8.46 | 2,950,100 |
| 2018-08-29 | $8.90 | $9.16 | $8.81 | $8.89 | $8.67 | 3,473,220 |
| 2018-08-28 | $8.98 | $9.01 | $8.85 | $8.90 | $8.68 | 3,245,190 |
| 2018-08-27 | $8.67 | $9.13 | $8.52 | $9.00 | $8.78 | 7,053,930 |
| 2018-08-24 | $8.19 | $8.97 | $8.16 | $8.76 | $8.55 | 8,367,390 |
| 2018-08-23 | $8.13 | $8.34 | $8.10 | $8.22 | $8.02 | 2,638,160 |
| 2018-08-22 | $8.30 | $8.45 | $8.12 | $8.17 | $7.97 | 3,081,880 |
| 2018-08-21 | $8.09 | $8.34 | $8.02 | $8.31 | $8.11 | 4,437,070 |
| 2018-08-20 | $8.32 | $8.37 | $7.75 | $8.05 | $7.85 | 5,246,480 |
| 2018-08-17 | $9.09 | $9.14 | $8.13 | $8.31 | $8.11 | 6,939,370 |
| 2018-08-16 | $9.53 | $9.55 | $8.95 | $9.01 | $8.79 | 5,162,910 |
| 2018-08-15 | $9.86 | $9.86 | $9.52 | $9.56 | $9.33 | 2,704,740 |
| 2018-08-14 | $10.02 | $10.14 | $9.82 | $9.87 | $9.63 | 2,205,400 |
| 2018-08-13 | $9.70 | $10.08 | $9.53 | $10.06 | $9.81 | 3,282,250 |
| 2018-08-10 | $9.89 | $10.10 | $9.68 | $9.80 | $9.56 | 3,418,670 |
| 2018-08-09 | $9.52 | $10.06 | $9.35 | $9.90 | $9.66 | 5,095,830 |
| 2018-08-08 | $9.92 | $10.00 | $9.42 | $9.44 | $9.21 | 4,150,560 |
| 2018-08-07 | $9.95 | $10.17 | $9.62 | $9.99 | $9.75 | 3,154,280 |
| 2018-08-06 | $10.38 | $10.38 | $9.82 | $10.01 | $9.76 | 4,220,080 |
| 2018-08-03 | $10.54 | $10.57 | $10.18 | $10.47 | $10.21 | 2,520,960 |
| 2018-08-02 | $10.70 | $10.70 | $10.17 | $10.54 | $10.28 | 2,790,770 |
| 2018-08-01 | $10.86 | $10.90 | $10.68 | $10.69 | $10.43 | 1,401,780 |
| 2018-07-31 | $10.78 | $10.96 | $10.69 | $10.86 | $10.59 | 2,137,420 |
| 2018-07-30 | $11.44 | $11.44 | $10.73 | $10.78 | $10.52 | 3,420,720 |
| 2018-07-27 | $11.31 | $11.38 | $11.22 | $11.30 | $11.02 | 1,013,570 |
| 2018-07-26 | $11.65 | $11.65 | $11.21 | $11.33 | $11.05 | 2,423,620 |
| 2018-07-25 | $11.62 | $11.77 | $11.52 | $11.64 | $11.36 | 2,463,360 |
| 2018-07-24 | $11.60 | $11.81 | $11.56 | $11.63 | $11.35 | 2,524,590 |
| 2018-07-23 | $11.40 | $11.78 | $11.40 | $11.53 | $11.25 | 2,039,110 |
| 2018-07-20 | $11.35 | $11.70 | $11.23 | $11.62 | $11.34 | 2,170,820 |
| 2018-07-19 | $11.50 | $11.64 | $11.12 | $11.31 | $11.03 | 2,763,690 |
| 2018-07-18 | $11.78 | $11.78 | $11.50 | $11.50 | $11.22 | 1,999,010 |
| 2018-07-17 | $11.46 | $11.67 | $11.40 | $11.60 | $11.32 | 2,200,340 |
| 2018-07-16 | $11.46 | $11.70 | $11.22 | $11.60 | $11.32 | 4,405,170 |
| 2018-07-13 | $10.85 | $11.45 | $10.81 | $11.41 | $11.13 | 4,831,270 |
| 2018-07-12 | $10.53 | $10.90 | $10.53 | $10.89 | $10.62 | 3,238,710 |
| 2018-07-11 | $10.78 | $10.78 | $10.18 | $10.72 | $10.41 | 3,659,690 |
| 2018-07-10 | $10.95 | $11.03 | $10.81 | $10.99 | $10.67 | 2,966,640 |
| 2018-07-09 | $10.85 | $11.02 | $10.71 | $10.93 | $10.61 | 3,357,190 |
| 2018-07-06 | $10.58 | $11.00 | $10.13 | $10.80 | $10.49 | 3,512,960 |
| 2018-07-05 | $10.89 | $10.90 | $10.58 | $10.64 | $10.33 | 1,991,900 |
| 2018-07-04 | $11.10 | $11.10 | $10.80 | $10.84 | $10.53 | 1,953,120 |
| 2018-07-03 | $10.88 | $11.14 | $10.75 | $11.13 | $10.81 | 2,470,630 |
| 2018-07-02 | $11.11 | $11.36 | $10.77 | $10.88 | $10.57 | 3,541,950 |
| 2018-06-29 | $10.64 | $11.07 | $10.51 | $11.04 | $10.72 | 3,494,550 |
| 2018-06-28 | $10.73 | $10.86 | $10.56 | $10.60 | $10.29 | 2,479,810 |
| 2018-06-27 | $10.86 | $10.98 | $10.70 | $10.77 | $10.46 | 3,138,190 |
| 2018-06-26 | $10.60 | $10.87 | $10.55 | $10.86 | $10.55 | 4,829,790 |
| 2018-06-25 | $10.86 | $10.99 | $10.20 | $10.45 | $10.15 | 4,675,390 |
| 2018-06-22 | $10.83 | $10.90 | $10.46 | $10.74 | $10.43 | 5,857,950 |
| 2018-06-21 | $11.62 | $11.73 | $10.45 | $10.88 | $10.57 | 5,628,170 |
| 2018-06-20 | $11.68 | $11.98 | $11.49 | $11.61 | $11.27 | 3,211,000 |
| 2018-06-19 | $12.59 | $12.59 | $11.49 | $11.71 | $11.37 | 4,110,780 |
| 2018-06-18 | $12.63 | $12.63 | $12.63 | $12.63 | $12.26 | 0 |
| 2018-06-15 | $12.64 | $12.75 | $12.50 | $12.63 | $12.26 | 1,837,980 |
| 2018-06-14 | $12.90 | $13.02 | $12.55 | $12.64 | $12.27 | 2,125,190 |
| 2018-06-13 | $13.24 | $13.24 | $12.88 | $12.90 | $12.53 | 1,768,340 |
| 2018-06-12 | $13.15 | $13.27 | $12.91 | $13.22 | $12.84 | 1,314,240 |
| 2018-06-11 | $13.16 | $13.28 | $12.96 | $13.10 | $12.72 | 1,830,400 |
| 2018-06-08 | $13.45 | $13.58 | $13.02 | $13.15 | $12.77 | 2,487,200 |
| 2018-06-07 | $13.80 | $13.83 | $13.43 | $13.45 | $13.06 | 1,558,390 |
| 2018-06-06 | $13.68 | $13.77 | $13.60 | $13.74 | $13.34 | 1,616,580 |
| 2018-06-05 | $13.35 | $13.69 | $13.31 | $13.67 | $13.27 | 1,405,230 |
| 2018-06-04 | $13.30 | $13.46 | $13.15 | $13.35 | $12.96 | 1,734,220 |
| 2018-06-01 | $13.78 | $13.78 | $13.09 | $13.23 | $12.85 | 3,317,660 |
| 2018-05-31 | $13.65 | $13.97 | $13.40 | $13.71 | $13.31 | 3,314,520 |
| 2018-05-30 | $14.05 | $14.22 | $13.52 | $13.65 | $13.25 | 7,605,680 |
| 2018-05-29 | $14.51 | $14.73 | $14.25 | $14.31 | $13.90 | 5,371,930 |
| 2018-05-28 | $14.64 | $14.80 | $14.51 | $14.57 | $14.15 | 5,011,610 |
| 2018-05-25 | $15.32 | $15.35 | $14.86 | $14.97 | $14.54 | 7,383,460 |
| 2018-05-24 | $14.66 | $15.26 | $14.53 | $15.18 | $14.74 | 8,853,770 |
| 2018-05-23 | $14.76 | $14.79 | $14.50 | $14.64 | $14.22 | 3,738,590 |
| 2018-05-22 | $15.10 | $15.14 | $14.69 | $14.86 | $14.43 | 5,262,980 |
| 2018-05-21 | $15.00 | $15.08 | $14.80 | $15.01 | $14.58 | 3,352,160 |
| 2018-05-18 | $14.89 | $14.98 | $14.56 | $14.88 | $14.45 | 2,619,640 |
| 2018-05-17 | $15.01 | $15.14 | $14.79 | $14.83 | $14.40 | 2,253,250 |
| 2018-05-16 | $14.85 | $15.30 | $14.71 | $15.05 | $14.61 | 4,136,910 |
| 2018-05-15 | $14.56 | $14.85 | $14.46 | $14.85 | $14.42 | 2,715,510 |
| 2018-05-14 | $14.79 | $15.01 | $14.38 | $14.60 | $14.18 | 5,609,150 |
| 2018-05-11 | $15.32 | $15.59 | $14.88 | $14.89 | $14.46 | 5,941,030 |
| 2018-05-10 | $15.07 | $15.47 | $14.95 | $15.32 | $14.88 | 8,491,730 |
| 2018-05-09 | $15.18 | $15.30 | $14.95 | $15.09 | $14.65 | 3,421,050 |
| 2018-05-08 | $14.95 | $15.41 | $14.87 | $15.16 | $14.72 | 5,953,940 |
| 2018-05-07 | $14.86 | $15.20 | $14.66 | $14.96 | $14.53 | 5,672,220 |
| 2018-05-04 | $14.14 | $15.00 | $14.06 | $14.80 | $14.37 | 7,777,120 |
| 2018-05-03 | $14.06 | $14.28 | $13.92 | $14.22 | $13.81 | 2,995,980 |
| 2018-05-02 | $14.56 | $14.66 | $13.87 | $14.21 | $13.80 | 4,433,990 |
| 2018-05-01 | $14.39 | $14.39 | $14.39 | $14.39 | $13.97 | 0 |
| 2018-04-30 | $14.39 | $14.39 | $14.39 | $14.39 | $13.97 | 0 |
| 2018-04-27 | $14.55 | $14.69 | $14.21 | $14.39 | $13.97 | 4,190,260 |
| 2018-04-26 | $14.70 | $14.89 | $14.48 | $14.49 | $14.07 | 5,679,650 |
| 2018-04-25 | $14.60 | $14.98 | $14.34 | $14.95 | $14.52 | 7,039,110 |
| 2018-04-24 | $14.00 | $14.57 | $14.00 | $14.50 | $14.08 | 4,791,640 |
| 2018-04-23 | $14.63 | $14.89 | $13.80 | $13.97 | $13.57 | 6,290,860 |
| 2018-04-20 | $15.15 | $15.27 | $14.58 | $14.63 | $14.21 | 3,723,870 |
| 2018-04-19 | $14.80 | $15.40 | $14.71 | $15.11 | $14.67 | 6,049,690 |
| 2018-04-18 | $14.62 | $14.97 | $13.88 | $14.85 | $14.42 | 7,405,710 |
| 2018-04-17 | $15.43 | $15.70 | $14.46 | $14.52 | $14.10 | 10,363,330 |
| 2018-04-16 | $15.00 | $15.78 | $14.85 | $15.40 | $14.95 | 15,718,780 |
| 2018-04-13 | $16.55 | $16.86 | $15.66 | $15.87 | $15.41 | 31,593,030 |
| 2018-04-12 | $14.73 | $15.57 | $14.44 | $15.33 | $14.89 | 11,877,350 |
| 2018-04-11 | $14.95 | $15.04 | $14.70 | $14.73 | $14.30 | 4,237,440 |
| 2018-04-10 | $15.02 | $15.11 | $14.64 | $14.92 | $14.49 | 4,904,750 |
| 2018-04-09 | $14.55 | $15.17 | $14.30 | $15.05 | $14.61 | 7,351,880 |
| 2018-04-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.22 | 0 |
| 2018-04-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.22 | 0 |
| 2018-04-04 | $14.86 | $15.08 | $14.43 | $14.64 | $14.22 | 5,473,390 |
| 2018-04-03 | $14.27 | $14.83 | $14.26 | $14.65 | $14.23 | 5,997,560 |
| 2018-04-02 | $13.92 | $14.68 | $13.90 | $14.50 | $14.08 | 8,847,280 |
| 2018-03-30 | $13.95 | $13.99 | $13.65 | $13.94 | $13.54 | 4,006,450 |
| 2018-03-29 | $13.62 | $13.93 | $13.61 | $13.79 | $13.39 | 2,719,890 |
| 2018-03-28 | $13.50 | $14.04 | $13.35 | $13.62 | $13.23 | 4,796,050 |
| 2018-03-27 | $13.29 | $13.72 | $13.26 | $13.66 | $13.26 | 4,228,180 |
| 2018-03-26 | $12.62 | $13.21 | $12.53 | $13.15 | $12.77 | 3,002,380 |
| 2018-03-23 | $13.00 | $13.46 | $12.58 | $12.88 | $12.51 | 5,580,520 |
| 2018-03-22 | $14.18 | $14.24 | $13.68 | $13.73 | $13.33 | 4,184,050 |
| 2018-03-21 | $14.43 | $14.67 | $13.98 | $14.09 | $13.68 | 4,805,360 |
| 2018-03-20 | $13.93 | $14.60 | $13.91 | $14.41 | $13.99 | 5,662,520 |
| 2018-03-19 | $14.19 | $14.29 | $13.91 | $14.10 | $13.69 | 3,486,920 |
| 2018-03-16 | $14.45 | $14.52 | $13.95 | $13.97 | $13.57 | 3,206,740 |
| 2018-03-15 | $14.15 | $14.28 | $13.93 | $14.09 | $13.68 | 3,566,600 |
| 2018-03-14 | $14.56 | $14.79 | $14.23 | $14.27 | $13.86 | 4,848,500 |
| 2018-03-13 | $14.95 | $15.19 | $14.67 | $14.67 | $14.25 | 5,349,660 |
| 2018-03-12 | $14.78 | $15.25 | $14.62 | $15.01 | $14.58 | 7,690,630 |
| 2018-03-09 | $14.18 | $14.57 | $14.00 | $14.42 | $14.00 | 3,723,320 |
| 2018-03-08 | $14.05 | $14.44 | $14.05 | $14.20 | $13.79 | 2,853,860 |
| 2018-03-07 | $14.29 | $14.45 | $14.08 | $14.14 | $13.73 | 3,444,280 |
| 2018-03-06 | $13.72 | $14.50 | $13.60 | $14.39 | $13.97 | 6,907,240 |
| 2018-03-05 | $13.70 | $13.94 | $13.46 | $13.69 | $13.29 | 2,596,570 |
| 2018-03-02 | $13.80 | $14.10 | $13.48 | $13.66 | $13.26 | 3,571,510 |
| 2018-03-01 | $13.84 | $14.13 | $13.53 | $13.92 | $13.52 | 4,678,270 |
| 2018-02-28 | $13.39 | $13.75 | $13.22 | $13.50 | $13.11 | 2,781,560 |
| 2018-02-27 | $13.49 | $13.70 | $13.30 | $13.59 | $13.20 | 2,173,750 |
| 2018-02-26 | $13.10 | $13.58 | $13.02 | $13.47 | $13.08 | 3,433,720 |
| 2018-02-23 | $13.13 | $13.15 | $12.90 | $12.98 | $12.60 | 1,839,260 |
| 2018-02-22 | $13.05 | $13.15 | $12.90 | $13.07 | $12.69 | 1,809,980 |
| 2018-02-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 0 |
| 2018-02-20 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 0 |
| 2018-02-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 0 |
| 2018-02-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 0 |
| 2018-02-15 | $12.92 | $12.92 | $12.92 | $12.92 | $12.55 | 0 |
| 2018-02-14 | $12.92 | $13.08 | $12.77 | $12.92 | $12.55 | 1,708,740 |
| 2018-02-13 | $12.98 | $13.46 | $12.77 | $12.85 | $12.48 | 3,350,700 |
| 2018-02-12 | $12.45 | $13.00 | $12.26 | $12.71 | $12.34 | 1,925,740 |
| 2018-02-09 | $12.28 | $12.65 | $12.03 | $12.27 | $11.91 | 2,524,290 |
| 2018-02-08 | $12.55 | $12.88 | $12.31 | $12.71 | $12.34 | 1,972,090 |
| 2018-02-07 | $12.80 | $13.05 | $12.14 | $12.39 | $12.03 | 2,807,630 |
| 2018-02-06 | $13.40 | $13.56 | $12.48 | $12.56 | $12.20 | 4,772,930 |
| 2018-02-05 | $13.80 | $13.95 | $13.53 | $13.80 | $13.40 | 2,157,620 |
| 2018-02-02 | $13.86 | $14.19 | $13.42 | $13.98 | $13.58 | 2,643,090 |
| 2018-02-01 | $14.52 | $14.68 | $13.81 | $13.90 | $13.50 | 3,767,300 |
| 2018-01-31 | $14.82 | $14.88 | $14.50 | $14.61 | $14.19 | 2,123,470 |
| 2018-01-30 | $14.86 | $15.05 | $14.75 | $14.91 | $14.48 | 1,688,930 |
| 2018-01-29 | $15.38 | $15.47 | $14.61 | $15.09 | $14.65 | 6,840,490 |
| 2018-01-26 | $15.32 | $15.68 | $15.17 | $15.36 | $14.92 | 2,244,100 |
| 2018-01-25 | $15.42 | $15.67 | $15.35 | $15.37 | $14.93 | 2,904,780 |
| 2018-01-24 | $15.58 | $15.80 | $15.32 | $15.53 | $15.08 | 2,550,990 |
| 2018-01-23 | $15.60 | $15.75 | $15.38 | $15.65 | $15.20 | 2,907,580 |
| 2018-01-22 | $15.32 | $16.06 | $15.11 | $15.65 | $15.20 | 5,124,060 |
| 2018-01-19 | $15.35 | $15.48 | $14.90 | $15.34 | $14.90 | 5,068,520 |
| 2018-01-18 | $14.82 | $15.07 | $14.80 | $14.90 | $14.47 | 2,471,330 |
| 2018-01-17 | $15.00 | $15.07 | $14.30 | $14.92 | $14.49 | 5,942,710 |
| 2018-01-16 | $15.02 | $15.25 | $14.71 | $14.99 | $14.56 | 5,835,550 |
| 2018-01-15 | $16.10 | $16.10 | $15.00 | $15.03 | $14.60 | 9,161,820 |
| 2018-01-12 | $16.27 | $16.46 | $16.01 | $16.10 | $15.63 | 3,622,190 |
| 2018-01-11 | $16.28 | $16.55 | $15.90 | $16.32 | $15.85 | 5,115,460 |
| 2018-01-10 | $16.86 | $16.90 | $16.21 | $16.27 | $15.80 | 7,697,530 |
| 2018-01-09 | $16.67 | $17.13 | $16.57 | $16.98 | $16.49 | 8,162,590 |
| 2018-01-08 | $16.65 | $17.01 | $16.44 | $16.75 | $16.27 | 7,643,830 |
| 2018-01-05 | $16.63 | $16.82 | $16.36 | $16.68 | $16.20 | 6,664,380 |
| 2018-01-04 | $16.03 | $16.76 | $15.92 | $16.63 | $16.15 | 11,164,460 |
| 2018-01-03 | $15.80 | $16.04 | $15.67 | $16.00 | $15.54 | 5,332,130 |
| 2018-01-02 | $16.00 | $16.10 | $15.62 | $15.84 | $15.38 | 4,688,040 |
| 2018-01-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.49 | 0 |
| 2017-12-29 | $15.72 | $16.05 | $15.72 | $15.95 | $15.49 | 3,554,860 |
| 2017-12-28 | $15.86 | $16.12 | $15.76 | $15.81 | $15.35 | 3,979,370 |
| 2017-12-27 | $16.27 | $16.27 | $15.70 | $16.05 | $15.59 | 5,609,170 |
| 2017-12-26 | $15.87 | $16.40 | $15.75 | $16.27 | $15.80 | 7,293,420 |
| 2017-12-25 | $15.73 | $16.25 | $15.55 | $15.93 | $15.47 | 7,445,120 |
| 2017-12-22 | $15.47 | $15.75 | $15.24 | $15.53 | $15.08 | 3,947,240 |
| 2017-12-21 | $15.60 | $15.68 | $15.13 | $15.49 | $15.04 | 4,035,740 |
| 2017-12-20 | $15.77 | $15.89 | $15.60 | $15.66 | $15.21 | 2,603,430 |
| 2017-12-19 | $15.84 | $15.97 | $15.63 | $15.90 | $15.44 | 3,095,910 |
| 2017-12-18 | $15.93 | $16.28 | $15.44 | $15.82 | $15.36 | 6,720,640 |
| 2017-12-15 | $15.50 | $16.39 | $15.44 | $15.96 | $15.50 | 7,569,490 |
| 2017-12-14 | $15.61 | $15.79 | $15.30 | $15.58 | $15.13 | 4,684,890 |
| 2017-12-13 | $15.58 | $15.92 | $15.47 | $15.66 | $15.21 | 5,443,170 |
| 2017-12-12 | $15.82 | $15.87 | $15.46 | $15.47 | $15.02 | 3,873,120 |
| 2017-12-11 | $15.62 | $15.97 | $15.28 | $15.72 | $15.27 | 7,658,920 |
| 2017-12-08 | $15.05 | $15.67 | $15.05 | $15.30 | $14.86 | 8,282,380 |
| 2017-12-07 | $14.80 | $14.97 | $14.51 | $14.68 | $14.26 | 5,961,350 |
| 2017-12-06 | $14.80 | $15.30 | $14.53 | $14.95 | $14.52 | 10,691,160 |
| 2017-12-05 | $16.98 | $17.12 | $15.35 | $15.35 | $14.91 | 15,322,330 |
| 2017-12-04 | $16.93 | $17.27 | $16.76 | $17.05 | $16.56 | 7,478,560 |
| 2017-12-01 | $16.31 | $17.25 | $16.31 | $17.02 | $16.53 | 9,322,110 |
| 2017-11-30 | $16.00 | $16.97 | $15.88 | $16.54 | $16.06 | 10,769,110 |
| 2017-11-29 | $16.29 | $16.36 | $15.66 | $16.05 | $15.59 | 6,050,050 |
| 2017-11-28 | $15.76 | $16.26 | $15.56 | $16.23 | $15.76 | 5,469,980 |
| 2017-11-27 | $16.74 | $16.74 | $15.55 | $15.73 | $15.27 | 9,402,590 |
| 2017-11-24 | $16.38 | $16.90 | $16.28 | $16.60 | $16.12 | 6,911,300 |
| 2017-11-23 | $17.55 | $17.58 | $16.44 | $16.54 | $16.06 | 11,771,450 |
| 2017-11-22 | $17.89 | $18.30 | $17.12 | $17.60 | $17.09 | 13,991,020 |
| 2017-11-21 | $17.74 | $18.40 | $17.50 | $17.89 | $17.37 | 17,047,630 |
| 2017-11-20 | $16.55 | $18.01 | $16.25 | $17.94 | $17.42 | 18,498,940 |
| 2017-11-17 | $17.33 | $17.97 | $16.50 | $16.64 | $16.16 | 20,643,130 |
| 2017-11-16 | $16.80 | $17.60 | $16.50 | $17.36 | $16.86 | 18,912,890 |
| 2017-11-15 | $16.89 | $16.89 | $16.18 | $16.37 | $15.90 | 13,800,010 |
| 2017-11-14 | $16.06 | $17.24 | $15.90 | $16.99 | $16.50 | 27,287,980 |
| 2017-11-13 | $15.66 | $17.00 | $15.25 | $15.67 | $15.22 | 16,984,830 |
| 2017-11-10 | $15.42 | $15.90 | $15.23 | $15.66 | $15.21 | 6,934,340 |
| 2017-11-09 | $15.63 | $15.85 | $15.20 | $15.27 | $14.83 | 7,410,230 |
| 2017-11-08 | $16.04 | $16.09 | $15.45 | $15.71 | $15.26 | 7,250,330 |
| 2017-11-07 | $14.55 | $16.16 | $14.55 | $15.87 | $15.41 | 11,471,580 |
| 2017-11-06 | $14.02 | $15.06 | $13.74 | $14.69 | $14.26 | 9,000,350 |
| 2017-11-03 | $14.25 | $14.31 | $13.91 | $13.98 | $13.58 | 3,018,660 |
| 2017-11-02 | $14.41 | $14.53 | $14.13 | $14.18 | $13.77 | 4,899,700 |
| 2017-11-01 | $15.21 | $15.24 | $14.28 | $14.39 | $13.97 | 10,934,170 |
| 2017-10-31 | $14.90 | $15.36 | $14.89 | $15.12 | $14.68 | 2,801,310 |
| 2017-10-30 | $15.58 | $15.66 | $14.88 | $14.92 | $14.49 | 4,982,780 |
| 2017-10-27 | $15.40 | $15.60 | $15.13 | $15.47 | $15.02 | 3,656,050 |
| 2017-10-26 | $15.70 | $15.97 | $15.35 | $15.45 | $15.00 | 6,228,170 |
| 2017-10-25 | $15.78 | $15.98 | $15.68 | $15.81 | $15.35 | 3,726,260 |
| 2017-10-24 | $16.26 | $16.45 | $15.76 | $15.85 | $15.39 | 5,521,480 |
| 2017-10-23 | $16.15 | $16.44 | $16.08 | $16.33 | $15.86 | 5,102,120 |
| 2017-10-20 | $16.17 | $16.28 | $15.93 | $16.15 | $15.68 | 4,114,070 |
| 2017-10-19 | $15.73 | $16.35 | $15.60 | $16.25 | $15.78 | 7,472,770 |
| 2017-10-18 | $15.88 | $15.97 | $15.67 | $15.78 | $15.32 | 3,242,580 |
| 2017-10-17 | $15.28 | $15.96 | $15.18 | $15.82 | $15.36 | 7,035,080 |
| 2017-10-16 | $15.60 | $15.71 | $15.35 | $15.39 | $14.94 | 8,792,320 |
| 2017-10-13 | $15.95 | $16.37 | $15.75 | $15.82 | $15.36 | 10,978,730 |
| 2017-10-12 | $16.11 | $16.26 | $15.51 | $16.08 | $15.61 | 11,511,610 |
| 2017-10-11 | $17.00 | $17.99 | $16.17 | $16.24 | $15.77 | 28,614,890 |
| 2017-10-10 | $15.43 | $16.90 | $15.43 | $16.90 | $16.41 | 16,613,730 |
| 2017-10-09 | $15.73 | $15.75 | $15.24 | $15.36 | $14.92 | 4,820,790 |
| 2017-10-06 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2017-10-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2017-10-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2017-10-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2017-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 0 |
| 2017-09-29 | $14.95 | $15.58 | $14.81 | $15.50 | $15.05 | 4,926,610 |
| 2017-09-28 | $14.66 | $15.11 | $14.57 | $15.02 | $14.59 | 4,107,610 |
| 2017-09-27 | $14.70 | $14.70 | $14.53 | $14.64 | $14.22 | 2,579,910 |
| 2017-09-26 | $14.39 | $14.73 | $14.38 | $14.61 | $14.19 | 3,454,570 |
| 2017-09-25 | $14.70 | $14.75 | $14.35 | $14.38 | $13.96 | 3,877,400 |
| 2017-09-22 | $15.23 | $15.35 | $14.41 | $14.60 | $14.18 | 10,274,310 |
| 2017-09-21 | $15.75 | $15.92 | $15.20 | $15.21 | $14.77 | 4,704,630 |
| 2017-09-20 | $15.70 | $16.15 | $15.58 | $15.74 | $15.28 | 4,566,360 |
| 2017-09-19 | $15.95 | $16.26 | $15.55 | $15.82 | $15.36 | 7,008,640 |
| 2017-09-18 | $15.38 | $16.18 | $15.26 | $16.11 | $15.64 | 10,619,470 |
| 2017-09-15 | $15.27 | $15.87 | $15.22 | $15.32 | $14.88 | 6,965,350 |
| 2017-09-14 | $15.30 | $15.67 | $15.15 | $15.27 | $14.83 | 6,172,170 |
| 2017-09-13 | $15.77 | $15.84 | $15.16 | $15.39 | $14.94 | 6,793,640 |
| 2017-09-12 | $15.28 | $16.18 | $15.20 | $15.69 | $15.24 | 16,322,460 |
| 2017-09-11 | $15.64 | $15.78 | $15.09 | $15.31 | $14.87 | 13,525,720 |
| 2017-09-08 | $15.92 | $16.20 | $15.22 | $15.68 | $15.23 | 19,428,400 |
| 2017-09-07 | $15.00 | $15.68 | $14.30 | $15.68 | $15.23 | 22,432,780 |
| 2017-09-06 | $13.55 | $14.50 | $13.44 | $14.25 | $13.84 | 13,484,370 |
| 2017-09-05 | $13.15 | $13.84 | $13.02 | $13.70 | $13.30 | 11,957,460 |
| 2017-09-04 | $13.27 | $13.38 | $13.05 | $13.12 | $12.74 | 4,852,030 |
| 2017-09-01 | $13.26 | $13.28 | $13.03 | $13.23 | $12.85 | 4,811,040 |
| 2017-08-31 | $13.26 | $13.40 | $12.95 | $13.26 | $12.88 | 6,329,350 |
| 2017-08-30 | $13.22 | $13.35 | $12.95 | $13.27 | $12.89 | 4,643,740 |
| 2017-08-29 | $12.90 | $13.74 | $12.81 | $13.24 | $12.86 | 12,634,060 |
| 2017-08-28 | $12.68 | $12.97 | $12.50 | $12.86 | $12.49 | 7,802,620 |
| 2017-08-25 | $12.58 | $12.80 | $12.57 | $12.67 | $12.30 | 2,762,040 |
| 2017-08-24 | $12.85 | $12.99 | $12.62 | $12.68 | $12.31 | 6,764,120 |
| 2017-08-23 | $12.56 | $13.57 | $12.55 | $13.07 | $12.69 | 12,040,670 |
| 2017-08-22 | $12.68 | $13.28 | $12.51 | $12.66 | $12.29 | 10,572,710 |
| 2017-08-21 | $12.13 | $12.27 | $11.95 | $12.18 | $11.83 | 3,213,070 |
| 2017-08-18 | $12.26 | $12.64 | $12.06 | $12.15 | $11.80 | 6,028,610 |
| 2017-08-17 | $11.80 | $12.47 | $11.67 | $12.35 | $11.99 | 4,653,800 |
| 2017-08-16 | $11.74 | $11.82 | $11.51 | $11.77 | $11.43 | 1,565,540 |
| 2017-08-15 | $11.60 | $11.75 | $11.53 | $11.65 | $11.31 | 2,319,670 |
| 2017-08-14 | $11.36 | $11.55 | $11.29 | $11.52 | $11.19 | 1,971,990 |
| 2017-08-11 | $11.50 | $11.52 | $11.33 | $11.36 | $11.03 | 1,962,220 |
| 2017-08-10 | $11.51 | $11.52 | $11.27 | $11.38 | $11.05 | 1,443,290 |
| 2017-08-09 | $11.47 | $11.78 | $11.43 | $11.52 | $11.19 | 2,612,330 |
| 2017-08-08 | $11.32 | $11.55 | $11.13 | $11.54 | $11.21 | 2,034,340 |
| 2017-08-07 | $11.35 | $11.44 | $11.23 | $11.29 | $10.96 | 1,483,370 |
| 2017-08-04 | $11.54 | $11.54 | $11.30 | $11.35 | $11.02 | 1,150,860 |
| 2017-08-03 | $11.50 | $11.50 | $11.35 | $11.48 | $11.15 | 1,227,730 |
| 2017-08-02 | $11.65 | $11.69 | $11.46 | $11.50 | $11.17 | 1,425,810 |
| 2017-08-01 | $11.73 | $11.80 | $11.63 | $11.66 | $11.32 | 1,057,240 |
| 2017-07-31 | $11.73 | $11.77 | $11.60 | $11.74 | $11.40 | 1,153,460 |
| 2017-07-28 | $11.75 | $11.79 | $11.63 | $11.73 | $11.39 | 944,310 |
| 2017-07-27 | $11.71 | $11.79 | $11.56 | $11.72 | $11.38 | 1,350,600 |
| 2017-07-26 | $11.86 | $11.91 | $11.70 | $11.72 | $11.38 | 948,880 |
| 2017-07-25 | $11.93 | $11.98 | $11.66 | $11.92 | $11.58 | 1,960,430 |
| 2017-07-24 | $12.01 | $12.14 | $11.87 | $11.92 | $11.58 | 1,076,640 |
| 2017-07-21 | $12.05 | $12.32 | $11.98 | $12.06 | $11.71 | 2,262,470 |
| 2017-07-20 | $12.02 | $12.35 | $11.98 | $12.11 | $11.76 | 4,749,750 |
| 2017-07-19 | $11.80 | $12.09 | $11.80 | $12.04 | $11.69 | 2,295,000 |
| 2017-07-18 | $11.55 | $11.95 | $11.55 | $11.91 | $11.57 | 4,580,680 |
| 2017-07-17 | $12.05 | $12.10 | $11.48 | $11.80 | $11.46 | 13,564,500 |
| 2017-07-14 | $12.60 | $12.82 | $12.48 | $12.76 | $12.39 | 3,772,030 |
| 2017-07-13 | $12.98 | $12.98 | $12.57 | $12.72 | $12.35 | 5,000,990 |
| 2017-07-12 | $13.00 | $13.35 | $12.60 | $12.99 | $12.61 | 9,443,670 |
| 2017-07-11 | $12.70 | $12.73 | $12.57 | $12.69 | $12.32 | 1,219,430 |
| 2017-07-10 | $12.72 | $12.80 | $12.54 | $12.69 | $12.32 | 2,885,140 |
| 2017-07-07 | $12.73 | $12.83 | $12.61 | $12.78 | $12.41 | 1,732,930 |
| 2017-07-06 | $12.86 | $12.89 | $12.66 | $12.79 | $12.42 | 2,221,290 |
| 2017-07-05 | $12.80 | $12.90 | $12.70 | $12.79 | $12.42 | 2,781,030 |
| 2017-07-04 | $12.53 | $12.86 | $12.53 | $12.76 | $12.39 | 5,606,330 |
| 2017-07-03 | $12.48 | $12.86 | $12.11 | $12.71 | $12.34 | 4,695,570 |
| 2017-06-30 | $12.63 | $12.76 | $12.38 | $12.60 | $12.24 | 3,785,980 |
| 2017-06-29 | $12.58 | $12.98 | $12.41 | $12.67 | $12.30 | 3,630,560 |
| 2017-06-28 | $12.53 | $12.70 | $12.34 | $12.59 | $12.23 | 3,601,500 |
| 2017-06-27 | $12.40 | $12.60 | $12.31 | $12.58 | $12.22 | 2,944,280 |
| 2017-06-26 | $12.20 | $12.55 | $12.18 | $12.48 | $12.12 | 6,448,090 |
| 2017-06-23 | $11.75 | $12.35 | $11.75 | $12.18 | $11.83 | 7,965,780 |
| 2017-06-22 | $11.91 | $12.13 | $11.68 | $11.74 | $11.40 | 4,164,780 |
| 2017-06-21 | $11.98 | $12.04 | $11.80 | $11.88 | $11.54 | 3,107,390 |
| 2017-06-20 | $12.01 | $12.11 | $11.80 | $11.93 | $11.58 | 2,573,920 |
| 2017-06-19 | $11.86 | $12.05 | $11.84 | $12.01 | $11.66 | 3,480,310 |
| 2017-06-16 | $11.95 | $11.95 | $11.79 | $11.84 | $11.50 | 1,532,630 |
| 2017-06-15 | $11.71 | $12.00 | $11.62 | $11.94 | $11.59 | 2,565,060 |
| 2017-06-14 | $11.82 | $11.94 | $11.62 | $11.67 | $11.33 | 1,201,220 |
| 2017-06-13 | $11.66 | $11.99 | $11.55 | $11.82 | $11.48 | 1,717,850 |
| 2017-06-12 | $11.85 | $11.95 | $11.61 | $11.67 | $11.33 | 1,803,540 |
| 2017-06-09 | $11.89 | $12.06 | $11.75 | $11.91 | $11.57 | 1,638,030 |
| 2017-06-08 | $11.89 | $12.03 | $11.71 | $11.82 | $11.48 | 3,112,750 |
| 2017-06-07 | $11.64 | $12.00 | $11.57 | $11.90 | $11.56 | 5,862,700 |
| 2017-06-06 | $11.45 | $11.79 | $11.34 | $11.59 | $11.25 | 3,560,120 |
| 2017-06-05 | $11.05 | $11.61 | $11.01 | $11.54 | $11.21 | 4,779,180 |
| 2017-06-02 | $11.17 | $11.36 | $10.90 | $11.09 | $10.77 | 2,292,800 |
| 2017-06-01 | $16.00 | $16.08 | $15.69 | $15.70 | $10.78 | 1,413,490 |
| 2017-05-31 | $16.23 | $16.35 | $15.90 | $15.91 | $10.92 | 1,287,620 |
| 2017-05-30 | $16.03 | $16.03 | $16.03 | $16.03 | $11.00 | 0 |
| 2017-05-29 | $16.03 | $16.03 | $16.03 | $16.03 | $11.00 | 0 |
| 2017-05-26 | $15.98 | $16.25 | $15.95 | $16.03 | $11.00 | 2,027,760 |
| 2017-05-25 | $15.99 | $16.10 | $15.79 | $15.92 | $10.93 | 2,032,960 |
| 2017-05-24 | $16.18 | $16.22 | $15.75 | $16.03 | $11.00 | 2,249,500 |
| 2017-05-23 | $16.49 | $16.66 | $16.12 | $16.21 | $11.13 | 1,608,580 |
| 2017-05-22 | $16.68 | $16.70 | $16.32 | $16.49 | $11.32 | 1,524,510 |
| 2017-05-19 | $16.60 | $16.73 | $16.43 | $16.72 | $11.48 | 1,309,740 |
| 2017-05-18 | $16.88 | $17.01 | $16.54 | $16.62 | $11.41 | 2,584,790 |
| 2017-05-17 | $17.06 | $17.28 | $16.90 | $16.93 | $11.62 | 3,332,800 |
| 2017-05-16 | $17.08 | $17.22 | $16.76 | $17.19 | $11.80 | 2,958,710 |
| 2017-05-15 | $17.10 | $17.19 | $16.88 | $16.94 | $11.63 | 1,096,850 |
| 2017-05-12 | $17.16 | $17.30 | $16.78 | $16.96 | $11.64 | 1,529,330 |
| 2017-05-11 | $17.34 | $17.43 | $16.51 | $17.16 | $11.78 | 2,076,760 |
| 2017-05-10 | $17.52 | $17.88 | $17.16 | $17.39 | $11.94 | 3,305,270 |
| 2017-05-09 | $17.29 | $17.95 | $17.01 | $17.63 | $12.10 | 2,193,530 |
| 2017-05-08 | $17.68 | $17.79 | $17.25 | $17.28 | $11.86 | 1,146,080 |
| 2017-05-05 | $17.68 | $17.81 | $17.45 | $17.56 | $12.05 | 1,246,400 |
| 2017-05-04 | $17.99 | $18.05 | $17.50 | $17.69 | $12.14 | 1,987,140 |
| 2017-05-03 | $17.93 | $18.12 | $17.78 | $17.99 | $12.35 | 1,907,080 |
| 2017-05-02 | $17.96 | $18.15 | $17.76 | $17.82 | $12.23 | 1,431,400 |
| 2017-05-01 | $17.98 | $17.98 | $17.98 | $17.98 | $12.34 | 0 |
| 2017-04-28 | $17.90 | $18.23 | $17.85 | $17.98 | $12.34 | 1,569,790 |
| 2017-04-27 | $17.68 | $18.13 | $17.30 | $18.05 | $12.39 | 2,899,830 |
| 2017-04-26 | $17.18 | $17.75 | $17.10 | $17.67 | $12.13 | 2,055,250 |
| 2017-04-25 | $17.25 | $17.49 | $17.12 | $17.42 | $11.96 | 1,888,610 |
| 2017-04-24 | $17.65 | $17.75 | $16.89 | $17.26 | $11.85 | 3,738,680 |
| 2017-04-21 | $17.88 | $18.59 | $17.84 | $17.99 | $12.35 | 4,885,800 |
| 2017-04-20 | $18.38 | $18.40 | $17.50 | $17.80 | $12.22 | 10,276,620 |
| 2017-04-19 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-18 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-17 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-14 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-13 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-12 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-11 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-10 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2017-04-07 | $17.56 | $18.19 | $17.42 | $18.12 | $12.44 | 6,803,040 |
| 2017-04-06 | $17.51 | $17.73 | $17.43 | $17.56 | $12.05 | 4,196,520 |
| 2017-04-05 | $16.95 | $17.63 | $16.80 | $17.60 | $12.08 | 5,523,460 |
| 2017-04-04 | $16.76 | $16.76 | $16.76 | $16.76 | $11.50 | 0 |
| 2017-04-03 | $16.76 | $16.76 | $16.76 | $16.76 | $11.50 | 0 |
| 2017-03-31 | $16.99 | $16.99 | $16.57 | $16.76 | $11.50 | 2,243,500 |
| 2017-03-30 | $17.08 | $17.41 | $16.86 | $16.88 | $11.59 | 4,177,640 |
| 2017-03-29 | $17.28 | $17.29 | $17.04 | $17.05 | $11.70 | 1,971,170 |
| 2017-03-28 | $17.15 | $17.29 | $17.10 | $17.26 | $11.85 | 2,146,580 |
| 2017-03-27 | $17.17 | $17.23 | $17.08 | $17.16 | $11.78 | 2,069,590 |
| 2017-03-24 | $17.06 | $17.17 | $16.91 | $17.16 | $11.78 | 2,335,540 |
| 2017-03-23 | $17.25 | $17.25 | $16.88 | $17.06 | $11.71 | 2,895,760 |
| 2017-03-22 | $17.30 | $17.33 | $16.95 | $17.20 | $11.80 | 2,748,720 |
| 2017-03-21 | $17.42 | $17.42 | $17.21 | $17.30 | $11.87 | 2,354,930 |
| 2017-03-20 | $17.38 | $17.49 | $17.28 | $17.30 | $11.87 | 3,023,230 |
| 2017-03-17 | $17.23 | $17.75 | $17.21 | $17.39 | $11.94 | 4,692,040 |
| 2017-03-16 | $17.20 | $17.30 | $17.15 | $17.22 | $11.82 | 2,462,110 |
| 2017-03-15 | $17.39 | $17.40 | $17.08 | $17.13 | $11.76 | 2,205,090 |
| 2017-03-14 | $17.28 | $17.58 | $17.20 | $17.27 | $11.85 | 2,148,660 |
| 2017-03-13 | $17.42 | $17.42 | $17.10 | $17.29 | $11.87 | 1,978,630 |
| 2017-03-10 | $17.22 | $17.35 | $17.14 | $17.28 | $11.86 | 1,780,480 |
| 2017-03-09 | $17.45 | $17.45 | $17.00 | $17.18 | $11.79 | 2,308,500 |
| 2017-03-08 | $17.40 | $17.73 | $17.25 | $17.49 | $12.00 | 4,699,280 |
| 2017-03-07 | $17.08 | $17.59 | $17.04 | $17.38 | $11.93 | 6,339,830 |
| 2017-03-06 | $17.01 | $17.13 | $16.95 | $17.05 | $11.70 | 2,064,590 |
| 2017-03-03 | $16.86 | $17.05 | $16.70 | $17.01 | $11.67 | 1,728,640 |
| 2017-03-02 | $17.04 | $17.04 | $16.81 | $16.83 | $11.55 | 1,841,150 |
| 2017-03-01 | $17.14 | $17.16 | $16.87 | $16.98 | $11.65 | 2,988,390 |
| 2017-02-28 | $16.98 | $17.10 | $16.84 | $16.97 | $11.65 | 1,681,500 |
| 2017-02-27 | $16.90 | $17.20 | $16.77 | $16.94 | $11.63 | 3,339,120 |
| 2017-02-24 | $16.98 | $16.98 | $16.70 | $16.90 | $11.60 | 2,837,560 |
| 2017-02-23 | $16.70 | $16.97 | $16.61 | $16.96 | $11.64 | 3,469,190 |
| 2017-02-22 | $16.60 | $16.79 | $16.54 | $16.68 | $11.45 | 2,251,720 |
| 2017-02-21 | $16.46 | $16.67 | $16.37 | $16.58 | $11.38 | 2,606,340 |
| 2017-02-20 | $16.15 | $16.48 | $16.15 | $16.44 | $11.28 | 2,303,300 |
| 2017-02-17 | $16.45 | $16.57 | $16.14 | $16.18 | $11.10 | 2,518,360 |
| 2017-02-16 | $16.57 | $16.66 | $16.35 | $16.42 | $11.27 | 2,715,920 |
| 2017-02-15 | $16.82 | $16.84 | $16.51 | $16.58 | $11.38 | 1,717,580 |
| 2017-02-14 | $16.67 | $16.81 | $16.67 | $16.74 | $11.49 | 1,379,360 |
| 2017-02-13 | $16.73 | $16.79 | $16.56 | $16.72 | $11.48 | 1,709,100 |
| 2017-02-10 | $16.70 | $16.78 | $16.56 | $16.67 | $11.44 | 1,674,080 |
| 2017-02-09 | $16.58 | $17.00 | $16.54 | $16.72 | $11.48 | 2,280,260 |
| 2017-02-08 | $16.50 | $16.58 | $16.36 | $16.55 | $11.36 | 1,239,360 |
| 2017-02-07 | $16.53 | $16.56 | $16.42 | $16.47 | $11.30 | 803,870 |
| 2017-02-06 | $16.51 | $16.59 | $16.37 | $16.57 | $11.37 | 1,737,990 |
| 2017-02-03 | $16.58 | $16.58 | $16.39 | $16.55 | $11.36 | 970,220 |
| 2017-02-02 | $16.53 | $16.53 | $16.53 | $16.53 | $11.35 | 0 |
| 2017-02-01 | $16.53 | $16.53 | $16.53 | $16.53 | $11.35 | 0 |
| 2017-01-31 | $16.53 | $16.53 | $16.53 | $16.53 | $11.35 | 0 |
| 2017-01-30 | $16.53 | $16.53 | $16.53 | $16.53 | $11.35 | 0 |
| 2017-01-27 | $16.53 | $16.53 | $16.53 | $16.53 | $11.35 | 0 |
| 2017-01-26 | $16.38 | $16.55 | $16.31 | $16.53 | $11.35 | 1,181,410 |
| 2017-01-25 | $16.33 | $16.39 | $16.21 | $16.38 | $11.24 | 908,200 |
| 2017-01-24 | $16.32 | $16.34 | $16.12 | $16.31 | $11.19 | 1,738,490 |
| 2017-01-23 | $16.30 | $16.36 | $16.09 | $16.22 | $11.13 | 2,660,920 |
| 2017-01-20 | $15.88 | $16.33 | $15.81 | $16.27 | $11.17 | 2,315,830 |
| 2017-01-19 | $15.93 | $16.03 | $15.71 | $15.88 | $10.90 | 2,168,360 |
| 2017-01-18 | $16.46 | $16.46 | $15.83 | $15.95 | $10.95 | 3,912,330 |
| 2017-01-17 | $16.79 | $16.79 | $16.28 | $16.55 | $11.36 | 2,525,340 |
| 2017-01-16 | $17.53 | $17.53 | $16.10 | $16.64 | $11.42 | 3,595,640 |
| 2017-01-13 | $18.10 | $18.12 | $17.34 | $17.58 | $12.07 | 3,459,530 |
| 2017-01-12 | $17.55 | $19.32 | $17.50 | $18.10 | $12.42 | 6,480,360 |
| 2017-01-11 | $17.64 | $17.65 | $17.50 | $17.57 | $12.06 | 1,394,260 |
| 2017-01-10 | $17.55 | $17.66 | $17.40 | $17.63 | $12.10 | 1,274,290 |
| 2017-01-09 | $17.39 | $17.62 | $17.35 | $17.62 | $12.09 | 1,253,180 |
| 2017-01-06 | $17.68 | $17.76 | $17.33 | $17.41 | $11.95 | 2,387,560 |
| 2017-01-05 | $17.97 | $18.01 | $17.70 | $17.73 | $12.17 | 3,435,410 |
| 2017-01-04 | $17.98 | $18.00 | $17.82 | $17.97 | $12.33 | 1,469,790 |
| 2017-01-03 | $18.12 | $18.22 | $17.90 | $17.93 | $12.31 | 1,438,700 |
| 2017-01-02 | $18.12 | $18.12 | $18.12 | $18.12 | $12.44 | 0 |
| 2016-12-30 | $18.08 | $18.18 | $17.84 | $18.12 | $12.44 | 2,386,390 |
| 2016-12-29 | $17.55 | $18.09 | $17.53 | $17.98 | $12.34 | 2,284,460 |
| 2016-12-28 | $17.67 | $17.81 | $17.49 | $17.74 | $12.18 | 2,107,180 |
| 2016-12-27 | $17.58 | $17.88 | $17.48 | $17.56 | $12.05 | 2,313,430 |
| 2016-12-26 | $17.51 | $17.65 | $17.19 | $17.62 | $12.09 | 1,401,170 |
| 2016-12-23 | $17.81 | $17.84 | $17.48 | $17.59 | $12.07 | 1,592,570 |
| 2016-12-22 | $17.94 | $18.10 | $17.75 | $17.84 | $12.24 | 1,030,590 |
| 2016-12-21 | $17.87 | $17.98 | $17.67 | $17.98 | $12.34 | 1,175,660 |
| 2016-12-20 | $17.61 | $17.75 | $17.44 | $17.68 | $12.13 | 1,306,000 |
| 2016-12-19 | $17.87 | $17.87 | $17.35 | $17.63 | $12.10 | 2,150,990 |
| 2016-12-16 | $17.45 | $17.88 | $17.32 | $17.87 | $12.26 | 2,287,480 |
| 2016-12-15 | $17.30 | $17.56 | $17.16 | $17.55 | $12.05 | 2,310,210 |
| 2016-12-14 | $17.85 | $17.88 | $17.25 | $17.30 | $11.87 | 2,381,000 |
| 2016-12-13 | $18.04 | $18.04 | $17.71 | $17.84 | $12.24 | 1,655,910 |
| 2016-12-12 | $18.72 | $18.72 | $17.90 | $18.03 | $12.37 | 2,647,620 |
| 2016-12-09 | $18.38 | $18.69 | $18.38 | $18.63 | $12.79 | 1,675,930 |
| 2016-12-08 | $18.66 | $18.79 | $18.49 | $18.55 | $12.73 | 1,256,780 |
| 2016-12-07 | $18.52 | $18.66 | $18.43 | $18.66 | $12.81 | 2,087,770 |
| 2016-12-06 | $18.72 | $18.75 | $18.42 | $18.45 | $12.66 | 3,370,260 |
| 2016-12-05 | $18.61 | $18.80 | $18.61 | $18.65 | $12.80 | 2,313,850 |
| 2016-12-02 | $19.10 | $19.10 | $18.52 | $18.61 | $12.77 | 4,054,780 |
| 2016-12-01 | $19.00 | $19.16 | $18.91 | $19.02 | $13.05 | 1,699,450 |
| 2016-11-30 | $19.02 | $19.12 | $18.89 | $19.01 | $13.05 | 1,510,990 |
| 2016-11-29 | $19.32 | $19.32 | $18.89 | $19.02 | $13.05 | 2,651,340 |
| 2016-11-28 | $19.43 | $19.43 | $19.17 | $19.32 | $13.26 | 2,078,690 |
| 2016-11-25 | $19.02 | $19.38 | $18.85 | $19.35 | $13.28 | 3,270,400 |
| 2016-11-24 | $19.21 | $19.29 | $18.89 | $19.02 | $13.05 | 4,301,750 |
| 2016-11-23 | $19.51 | $19.52 | $19.22 | $19.23 | $13.20 | 3,276,490 |
| 2016-11-22 | $19.37 | $19.53 | $19.30 | $19.48 | $13.37 | 2,819,430 |
| 2016-11-21 | $19.34 | $19.40 | $19.25 | $19.36 | $13.29 | 1,971,380 |
| 2016-11-18 | $19.33 | $19.44 | $19.26 | $19.34 | $13.27 | 2,143,340 |
| 2016-11-17 | $19.46 | $19.50 | $19.19 | $19.45 | $13.35 | 2,159,510 |
| 2016-11-16 | $19.60 | $19.66 | $19.47 | $19.51 | $13.39 | 3,003,230 |
| 2016-11-15 | $19.74 | $19.74 | $19.34 | $19.55 | $13.42 | 2,739,440 |
| 2016-11-14 | $19.34 | $19.88 | $19.31 | $19.59 | $13.45 | 3,567,490 |
| 2016-11-11 | $19.28 | $19.49 | $19.16 | $19.38 | $13.30 | 2,703,810 |
| 2016-11-10 | $19.15 | $19.35 | $19.07 | $19.32 | $13.26 | 2,478,580 |
| 2016-11-09 | $19.24 | $19.24 | $18.87 | $19.00 | $13.04 | 4,668,860 |
| 2016-11-08 | $19.29 | $19.39 | $19.15 | $19.18 | $13.16 | 2,980,490 |
| 2016-11-07 | $19.55 | $19.58 | $19.17 | $19.24 | $13.21 | 2,961,890 |
| 2016-11-04 | $19.26 | $19.54 | $19.20 | $19.52 | $13.40 | 3,688,130 |
| 2016-11-03 | $19.19 | $19.36 | $19.03 | $19.28 | $13.23 | 3,180,890 |
| 2016-11-02 | $19.50 | $19.50 | $19.05 | $19.20 | $13.18 | 3,407,050 |
| 2016-11-01 | $19.36 | $19.61 | $19.25 | $19.53 | $13.40 | 3,512,170 |
| 2016-10-31 | $19.16 | $19.37 | $19.03 | $19.35 | $13.28 | 0 |
| 2016-10-28 | $19.20 | $19.58 | $19.00 | $19.18 | $13.16 | 2,876,480 |
| 2016-10-27 | $19.62 | $19.63 | $19.10 | $19.19 | $13.17 | 3,574,020 |
| 2016-10-26 | $19.76 | $19.97 | $19.45 | $19.52 | $13.40 | 5,932,310 |
| 2016-10-25 | $19.52 | $19.69 | $19.35 | $19.47 | $13.36 | 3,481,070 |
| 2016-10-24 | $19.17 | $19.58 | $19.04 | $19.43 | $13.34 | 4,732,850 |
| 2016-10-21 | $19.36 | $19.37 | $18.82 | $19.09 | $13.10 | 3,424,380 |
| 2016-10-20 | $19.44 | $19.48 | $19.22 | $19.30 | $13.25 | 3,056,680 |
| 2016-10-19 | $19.10 | $19.61 | $19.05 | $19.42 | $13.33 | 6,040,910 |
| 2016-10-18 | $18.93 | $19.16 | $18.83 | $19.15 | $13.14 | 4,445,860 |
| 2016-10-17 | $18.87 | $19.00 | $18.75 | $18.98 | $13.03 | 5,335,140 |
| 2016-10-14 | $18.82 | $19.10 | $18.78 | $18.85 | $12.94 | 5,465,120 |
| 2016-10-13 | $18.90 | $19.05 | $18.71 | $18.80 | $12.90 | 2,251,730 |
| 2016-10-12 | $18.88 | $18.98 | $18.74 | $18.93 | $12.99 | 2,782,900 |
| 2016-10-11 | $18.78 | $19.02 | $18.55 | $18.96 | $13.01 | 4,818,430 |
| 2016-10-10 | $18.20 | $18.78 | $18.06 | $18.75 | $12.87 | 5,957,160 |
| 2016-10-07 | $18.07 | $18.07 | $18.07 | $18.07 | $12.40 | 0 |
| 2016-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $12.40 | 0 |
| 2016-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $12.40 | 0 |
| 2016-10-04 | $18.07 | $18.07 | $18.07 | $18.07 | $12.40 | 0 |
| 2016-10-03 | $18.07 | $18.07 | $18.07 | $18.07 | $12.40 | 0 |
| 2016-09-30 | $18.00 | $18.14 | $17.80 | $18.07 | $12.40 | 3,790,500 |
| 2016-09-29 | $18.18 | $18.26 | $17.92 | $17.99 | $12.35 | 3,550,640 |
| 2016-09-28 | $18.43 | $18.47 | $18.00 | $18.02 | $12.37 | 2,466,490 |
| 2016-09-27 | $18.18 | $18.47 | $18.15 | $18.44 | $12.66 | 2,277,150 |
| 2016-09-26 | $18.78 | $18.84 | $18.25 | $18.27 | $12.54 | 3,463,510 |
| 2016-09-23 | $18.89 | $18.96 | $18.60 | $18.87 | $12.95 | 2,866,320 |
| 2016-09-22 | $18.98 | $19.00 | $18.73 | $18.87 | $12.95 | 3,148,960 |
| 2016-09-21 | $19.32 | $19.32 | $18.70 | $18.73 | $12.86 | 3,439,630 |
| 2016-09-20 | $19.05 | $19.25 | $18.90 | $19.02 | $13.05 | 3,953,870 |
| 2016-09-19 | $18.80 | $19.05 | $18.72 | $18.90 | $12.97 | 3,659,850 |
| 2016-09-16 | $18.74 | $18.74 | $18.74 | $18.74 | $12.86 | 0 |
| 2016-09-15 | $18.74 | $18.74 | $18.74 | $18.74 | $12.86 | 0 |
| 2016-09-14 | $18.88 | $18.98 | $18.65 | $18.74 | $12.86 | 2,817,120 |
| 2016-09-13 | $19.52 | $19.63 | $18.80 | $19.02 | $13.05 | 5,937,510 |
| 2016-09-12 | $19.44 | $19.98 | $19.10 | $19.34 | $13.27 | 9,321,920 |
| 2016-09-09 | $19.88 | $20.07 | $19.40 | $19.41 | $13.32 | 4,685,010 |
| 2016-09-08 | $19.44 | $20.23 | $19.22 | $19.93 | $13.68 | 7,100,110 |
| 2016-09-07 | $19.30 | $19.65 | $19.19 | $19.44 | $13.34 | 6,938,900 |
| 2016-09-06 | $18.85 | $19.27 | $18.53 | $19.24 | $13.21 | 3,721,960 |
| 2016-09-05 | $19.05 | $19.15 | $18.86 | $18.88 | $12.96 | 2,889,920 |
| 2016-09-02 | $19.12 | $19.42 | $18.80 | $18.98 | $13.03 | 3,067,760 |
| 2016-09-01 | $19.39 | $19.75 | $19.13 | $19.15 | $13.14 | 4,863,850 |
| 2016-08-31 | $19.25 | $19.59 | $18.90 | $19.39 | $13.31 | 4,500,890 |
| 2016-08-30 | $19.48 | $19.88 | $19.29 | $19.30 | $13.25 | 7,810,610 |
| 2016-08-29 | $18.81 | $19.66 | $18.81 | $19.29 | $13.24 | 7,521,270 |
| 2016-08-26 | $18.83 | $19.27 | $18.65 | $18.68 | $12.82 | 4,542,680 |
| 2016-08-25 | $19.30 | $19.41 | $18.45 | $18.82 | $12.92 | 6,581,880 |
| 2016-08-24 | $19.66 | $19.85 | $19.29 | $19.41 | $13.32 | 6,691,290 |
| 2016-08-23 | $19.71 | $19.98 | $19.03 | $19.90 | $13.66 | 9,648,480 |
| 2016-08-22 | $19.39 | $20.50 | $19.31 | $19.88 | $13.64 | 20,446,810 |
| 2016-08-19 | $18.40 | $19.00 | $18.18 | $18.95 | $13.01 | 7,050,070 |
| 2016-08-18 | $18.61 | $18.62 | $18.23 | $18.38 | $12.61 | 3,980,010 |
| 2016-08-17 | $18.48 | $18.81 | $18.28 | $18.45 | $12.66 | 5,520,530 |
| 2016-08-16 | $17.85 | $18.95 | $17.81 | $18.42 | $12.64 | 6,096,500 |
| 2016-08-15 | $17.42 | $17.96 | $17.24 | $17.77 | $12.20 | 3,894,520 |
| 2016-08-12 | $17.13 | $17.47 | $17.08 | $17.40 | $11.94 | 2,064,530 |
| 2016-08-11 | $17.44 | $17.45 | $17.13 | $17.16 | $11.78 | 1,972,730 |
| 2016-08-10 | $17.76 | $17.82 | $17.40 | $17.44 | $11.97 | 2,452,480 |
| 2016-08-09 | $17.50 | $17.85 | $17.38 | $17.78 | $12.20 | 4,009,280 |
| 2016-08-08 | $17.30 | $17.64 | $17.26 | $17.46 | $11.98 | 5,041,960 |
| 2016-08-05 | $17.26 | $17.46 | $17.23 | $17.44 | $11.97 | 2,515,600 |
| 2016-08-04 | $17.39 | $17.45 | $17.10 | $17.35 | $11.91 | 2,358,670 |
| 2016-08-03 | $17.40 | $17.56 | $17.21 | $17.39 | $11.94 | 2,539,020 |
| 2016-08-02 | $17.12 | $17.39 | $17.07 | $17.36 | $11.91 | 1,622,120 |
| 2016-08-01 | $17.28 | $17.39 | $16.88 | $17.12 | $11.75 | 2,481,150 |
| 2016-07-29 | $17.40 | $17.60 | $17.20 | $17.42 | $11.96 | 3,977,070 |
| 2016-07-28 | $17.62 | $17.90 | $17.19 | $17.75 | $12.18 | 3,126,500 |
| 2016-07-27 | $18.98 | $19.10 | $17.00 | $17.73 | $12.17 | 5,787,350 |
| 2016-07-26 | $18.70 | $19.25 | $18.70 | $18.89 | $12.96 | 3,481,010 |
| 2016-07-25 | $18.42 | $18.88 | $18.19 | $18.78 | $12.89 | 6,070,280 |
| 2016-07-22 | $18.80 | $18.86 | $18.20 | $18.46 | $12.67 | 5,425,060 |
| 2016-07-21 | $19.00 | $19.09 | $18.66 | $18.76 | $12.88 | 2,496,350 |
| 2016-07-20 | $18.78 | $19.17 | $18.71 | $19.00 | $13.04 | 3,318,890 |
| 2016-07-19 | $18.76 | $19.10 | $18.64 | $18.96 | $13.01 | 2,242,390 |
| 2016-07-18 | $19.39 | $19.39 | $18.62 | $18.87 | $12.95 | 3,490,870 |
| 2016-07-15 | $19.27 | $19.80 | $19.08 | $19.24 | $13.21 | 4,982,460 |
| 2016-07-14 | $19.85 | $19.88 | $19.09 | $19.37 | $13.29 | 4,329,620 |
| 2016-07-13 | $18.75 | $20.20 | $18.75 | $19.64 | $13.48 | 10,706,990 |
| 2016-07-12 | $18.29 | $18.77 | $18.21 | $18.65 | $12.80 | 4,626,000 |
| 2016-07-11 | $18.49 | $18.86 | $18.32 | $18.46 | $12.67 | 6,485,390 |
| 2016-07-08 | $18.50 | $18.66 | $18.14 | $18.59 | $12.76 | 6,657,580 |
| 2016-07-07 | $17.67 | $18.35 | $17.61 | $18.32 | $12.57 | 10,189,320 |
| 2016-07-06 | $17.60 | $17.70 | $17.35 | $17.64 | $12.11 | 2,863,120 |
| 2016-07-05 | $17.69 | $17.86 | $17.48 | $17.65 | $12.11 | 3,763,800 |
| 2016-07-04 | $17.30 | $17.88 | $17.21 | $17.70 | $12.15 | 4,875,060 |
| 2016-07-01 | $17.60 | $17.70 | $17.40 | $17.43 | $11.96 | 2,912,360 |
| 2016-06-30 | $17.59 | $17.76 | $17.26 | $17.56 | $12.05 | 4,853,090 |
| 2016-06-29 | $17.70 | $17.88 | $17.40 | $17.56 | $12.05 | 5,758,450 |
| 2016-06-28 | $17.40 | $18.04 | $17.08 | $17.68 | $12.13 | 8,836,370 |
| 2016-06-27 | $16.90 | $17.49 | $16.42 | $17.40 | $11.94 | 2,807,300 |
| 2016-06-24 | $27.18 | $27.80 | $25.70 | $26.77 | $11.46 | 3,475,180 |
| 2016-06-23 | $27.13 | $27.16 | $26.72 | $27.05 | $11.58 | 2,474,290 |
| 2016-06-22 | $26.30 | $26.96 | $26.08 | $26.89 | $11.51 | 2,517,980 |
| 2016-06-21 | $27.38 | $27.50 | $26.51 | $26.54 | $11.36 | 2,395,310 |
| 2016-06-20 | $26.98 | $27.05 | $26.51 | $26.82 | $11.48 | 1,812,410 |
| 2016-06-17 | $26.58 | $27.72 | $26.48 | $26.95 | $11.54 | 4,073,820 |
| 2016-06-16 | $26.55 | $26.64 | $26.23 | $26.35 | $11.28 | 1,663,980 |
| 2016-06-15 | $25.35 | $26.75 | $25.35 | $26.55 | $11.37 | 2,041,190 |
| 2016-06-14 | $25.48 | $26.08 | $25.48 | $25.76 | $11.03 | 1,579,920 |
| 2016-06-13 | $27.18 | $27.18 | $25.63 | $25.71 | $11.01 | 2,286,450 |
| 2016-06-10 | $27.27 | $27.27 | $27.27 | $27.27 | $11.68 | 0 |
| 2016-06-09 | $27.27 | $27.27 | $27.27 | $27.27 | $11.68 | 0 |
| 2016-06-08 | $27.45 | $27.45 | $27.00 | $27.27 | $11.68 | 1,875,250 |
| 2016-06-07 | $27.77 | $27.80 | $26.93 | $27.29 | $11.69 | 4,203,570 |
| 2016-06-06 | $27.74 | $28.29 | $27.40 | $27.54 | $11.79 | 2,781,710 |
| 2016-06-03 | $27.56 | $27.89 | $27.42 | $27.68 | $11.85 | 2,422,020 |
| 2016-06-02 | $27.54 | $27.60 | $27.30 | $27.55 | $11.80 | 2,247,040 |
| 2016-06-01 | $27.30 | $27.30 | $27.30 | $27.30 | $11.69 | 0 |
| 2016-05-31 | $26.28 | $27.40 | $26.07 | $27.30 | $11.69 | 3,296,250 |
| 2016-05-30 | $26.20 | $26.38 | $25.81 | $26.03 | $11.15 | 1,333,400 |
| 2016-05-27 | $26.47 | $26.55 | $26.01 | $26.27 | $11.25 | 1,348,390 |
| 2016-05-26 | $26.51 | $26.55 | $25.71 | $26.39 | $11.30 | 2,065,230 |
| 2016-05-25 | $26.96 | $27.09 | $26.40 | $26.54 | $11.36 | 1,268,350 |
| 2016-05-24 | $27.29 | $27.39 | $26.52 | $26.66 | $11.42 | 1,671,360 |
| 2016-05-23 | $27.38 | $27.67 | $27.11 | $27.27 | $11.68 | 2,298,630 |
| 2016-05-20 | $26.80 | $27.45 | $26.40 | $27.30 | $11.69 | 2,472,450 |
| 2016-05-19 | $26.69 | $27.49 | $26.45 | $27.05 | $11.58 | 3,924,770 |
| 2016-05-18 | $26.66 | $26.86 | $26.16 | $26.69 | $11.43 | 4,373,370 |
| 2016-05-17 | $25.58 | $27.47 | $25.10 | $27.11 | $11.61 | 5,953,060 |
| 2016-05-16 | $25.54 | $25.60 | $25.00 | $25.51 | $10.92 | 2,096,320 |
| 2016-05-13 | $25.23 | $26.05 | $25.22 | $25.54 | $10.94 | 2,441,850 |
| 2016-05-12 | $25.46 | $25.56 | $24.96 | $25.36 | $10.86 | 2,255,500 |
| 2016-05-11 | $26.08 | $26.08 | $25.42 | $25.80 | $11.05 | 1,213,860 |
| 2016-05-10 | $25.90 | $25.95 | $25.41 | $25.65 | $10.98 | 1,577,270 |
| 2016-05-09 | $26.20 | $26.20 | $25.05 | $25.75 | $11.03 | 2,683,930 |
| 2016-05-06 | $27.79 | $27.94 | $26.30 | $26.34 | $11.28 | 3,067,860 |
| 2016-05-05 | $27.66 | $27.94 | $27.35 | $27.73 | $11.87 | 1,809,030 |
| 2016-05-04 | $27.52 | $27.95 | $27.48 | $27.56 | $11.80 | 2,107,990 |
| 2016-05-03 | $27.31 | $27.94 | $26.51 | $27.72 | $11.87 | 2,625,200 |
| 2016-05-02 | $27.29 | $27.29 | $27.29 | $27.29 | $11.69 | 0 |
| 2016-04-29 | $27.00 | $27.43 | $26.90 | $27.29 | $11.69 | 2,524,530 |
| 2016-04-28 | $26.65 | $27.17 | $26.27 | $27.09 | $11.60 | 2,598,560 |
| 2016-04-27 | $26.95 | $26.99 | $26.46 | $26.55 | $11.37 | 2,200,010 |
| 2016-04-26 | $26.35 | $26.84 | $26.06 | $26.80 | $11.48 | 2,239,670 |
| 2016-04-25 | $26.21 | $26.40 | $25.76 | $26.36 | $11.29 | 1,890,280 |
| 2016-04-22 | $25.74 | $26.39 | $25.74 | $26.36 | $11.29 | 2,773,600 |
| 2016-04-21 | $26.60 | $27.00 | $26.00 | $26.07 | $11.16 | 3,609,350 |
| 2016-04-20 | $29.40 | $29.40 | $26.12 | $26.73 | $11.45 | 6,152,340 |
| 2016-04-19 | $29.37 | $29.53 | $28.57 | $28.68 | $12.28 | 3,381,220 |
| 2016-04-18 | $30.20 | $30.20 | $29.10 | $29.16 | $12.49 | 4,303,690 |
| 2016-04-15 | $29.92 | $30.01 | $29.50 | $29.99 | $12.84 | 3,231,220 |
| 2016-04-14 | $29.82 | $29.97 | $29.30 | $29.72 | $12.73 | 3,314,670 |
| 2016-04-13 | $29.50 | $30.19 | $29.50 | $29.67 | $12.70 | 5,620,980 |
| 2016-04-12 | $29.95 | $30.10 | $29.16 | $29.45 | $12.61 | 3,291,270 |
| 2016-04-11 | $29.24 | $30.29 | $29.06 | $29.84 | $12.78 | 5,374,530 |
| 2016-04-08 | $28.62 | $29.29 | $28.41 | $28.88 | $12.37 | 3,200,150 |
| 2016-04-07 | $29.90 | $30.40 | $29.04 | $29.15 | $12.48 | 4,427,320 |
| 2016-04-06 | $28.62 | $30.50 | $28.62 | $29.92 | $12.81 | 6,911,310 |
| 2016-04-05 | $28.40 | $29.07 | $27.82 | $28.93 | $12.39 | 4,106,650 |
| 2016-04-04 | $27.98 | $27.98 | $27.98 | $27.98 | $11.98 | 0 |
| 2016-04-01 | $28.60 | $28.62 | $27.20 | $27.98 | $11.98 | 4,959,010 |
| 2016-03-31 | $29.07 | $29.53 | $28.58 | $28.62 | $12.25 | 5,454,390 |
| 2016-03-30 | $28.78 | $29.59 | $28.42 | $29.32 | $12.55 | 9,409,000 |
| 2016-03-29 | $30.24 | $30.24 | $28.11 | $28.71 | $12.29 | 13,034,540 |
| 2016-03-28 | $27.49 | $27.49 | $27.49 | $27.49 | $11.77 | 0 |
| 2016-03-25 | $27.09 | $27.57 | $27.00 | $27.49 | $11.77 | 1,889,940 |
| 2016-03-24 | $27.60 | $27.78 | $27.00 | $27.23 | $11.66 | 2,700,470 |
| 2016-03-23 | $27.88 | $27.97 | $27.42 | $27.89 | $11.94 | 2,655,700 |
| 2016-03-22 | $27.70 | $28.43 | $27.30 | $27.87 | $11.93 | 4,629,260 |
| 2016-03-21 | $27.50 | $28.30 | $27.32 | $27.69 | $11.86 | 4,835,650 |
| 2016-03-18 | $26.00 | $27.25 | $25.98 | $27.04 | $11.58 | 4,466,070 |
| 2016-03-17 | $24.63 | $25.79 | $24.63 | $25.73 | $11.02 | 3,820,500 |
| 2016-03-16 | $25.20 | $25.43 | $24.26 | $24.63 | $10.55 | 1,957,900 |
| 2016-03-15 | $25.45 | $25.58 | $24.79 | $24.92 | $10.67 | 1,894,180 |
| 2016-03-14 | $24.39 | $25.65 | $24.39 | $25.33 | $10.85 | 3,155,120 |
| 2016-03-11 | $24.20 | $24.63 | $23.71 | $24.27 | $10.39 | 1,425,080 |
| 2016-03-10 | $24.80 | $25.25 | $24.30 | $24.39 | $10.44 | 1,687,500 |
| 2016-03-09 | $24.63 | $25.58 | $24.33 | $24.89 | $10.66 | 2,890,160 |
| 2016-03-08 | $25.00 | $25.50 | $23.40 | $25.17 | $10.78 | 3,688,460 |
| 2016-03-07 | $25.18 | $25.68 | $24.75 | $25.17 | $10.78 | 3,409,460 |
| 2016-03-04 | $25.02 | $25.45 | $24.09 | $24.82 | $10.63 | 4,364,830 |
| 2016-03-03 | $24.83 | $26.17 | $24.67 | $25.55 | $10.94 | 5,087,150 |
| 2016-03-02 | $23.44 | $24.95 | $23.34 | $24.83 | $10.63 | 4,223,650 |
| 2016-03-01 | $23.27 | $23.65 | $22.53 | $23.46 | $10.05 | 3,128,820 |
| 2016-02-29 | $25.65 | $25.80 | $23.22 | $23.22 | $9.94 | 2,859,420 |
| 2016-02-26 | $26.00 | $26.14 | $25.21 | $25.80 | $11.05 | 3,906,640 |
| 2016-02-25 | $28.90 | $28.94 | $25.93 | $25.93 | $11.10 | 4,988,060 |
| 2016-02-24 | $28.73 | $29.20 | $28.01 | $28.81 | $12.34 | 3,015,910 |
| 2016-02-23 | $29.10 | $29.11 | $28.30 | $28.55 | $12.22 | 1,972,640 |
| 2016-02-22 | $28.80 | $29.18 | $28.74 | $29.16 | $12.49 | 3,882,810 |
| 2016-02-19 | $28.86 | $29.05 | $28.45 | $28.60 | $12.25 | 2,413,240 |
| 2016-02-18 | $29.50 | $29.79 | $28.80 | $28.87 | $12.36 | 3,424,150 |
| 2016-02-17 | $28.80 | $29.78 | $28.44 | $29.45 | $12.61 | 2,712,480 |
| 2016-02-16 | $27.50 | $29.48 | $27.40 | $29.11 | $12.46 | 3,183,080 |
| 2016-02-15 | $26.08 | $27.45 | $26.08 | $27.28 | $11.68 | 1,227,780 |
| 2016-02-12 | $27.60 | $27.60 | $27.60 | $27.60 | $11.82 | 0 |
| 2016-02-11 | $27.60 | $27.60 | $27.60 | $27.60 | $11.82 | 0 |
| 2016-02-10 | $27.60 | $27.60 | $27.60 | $27.60 | $11.82 | 0 |
| 2016-02-09 | $27.60 | $27.60 | $27.60 | $27.60 | $11.82 | 0 |
| 2016-02-08 | $27.60 | $27.60 | $27.60 | $27.60 | $11.82 | 0 |
| 2016-02-05 | $28.37 | $28.37 | $27.54 | $27.60 | $11.82 | 2,074,230 |
| 2016-02-04 | $27.30 | $28.45 | $27.30 | $28.26 | $12.10 | 2,730,990 |
| 2016-02-03 | $26.70 | $27.35 | $26.50 | $27.25 | $11.67 | 1,347,300 |
| 2016-02-02 | $26.09 | $27.32 | $26.09 | $27.14 | $11.62 | 2,452,090 |
| 2016-02-01 | $26.50 | $26.68 | $25.51 | $25.94 | $11.11 | 2,018,930 |
| 2016-01-29 | $25.34 | $26.98 | $25.19 | $26.42 | $11.31 | 3,378,530 |
| 2016-01-28 | $26.80 | $26.97 | $25.28 | $25.30 | $10.83 | 3,524,800 |
| 2016-01-27 | $27.67 | $27.68 | $25.25 | $27.14 | $11.62 | 5,815,820 |
| 2016-01-26 | $29.93 | $30.52 | $27.50 | $27.68 | $11.85 | 5,915,830 |
| 2016-01-25 | $31.61 | $31.80 | $29.80 | $29.97 | $12.83 | 4,705,940 |
| 2016-01-22 | $33.58 | $33.60 | $30.30 | $31.44 | $13.46 | 6,144,860 |
| 2016-01-21 | $33.38 | $34.28 | $31.50 | $33.52 | $14.35 | 4,132,260 |
| 2016-01-20 | $35.00 | $35.35 | $33.30 | $34.04 | $14.58 | 4,811,430 |
| 2016-01-19 | $34.99 | $35.50 | $33.85 | $35.27 | $15.10 | 3,383,140 |
| 2016-01-18 | $33.60 | $35.40 | $33.30 | $34.75 | $14.88 | 2,984,120 |
| 2016-01-15 | $33.96 | $34.35 | $33.15 | $34.20 | $14.64 | 2,764,690 |
| 2016-01-14 | $32.90 | $34.90 | $31.30 | $34.72 | $14.87 | 4,388,330 |
| 2016-01-13 | $35.40 | $35.40 | $33.94 | $34.09 | $14.60 | 3,700,090 |
| 2016-01-12 | $34.91 | $35.75 | $34.00 | $34.64 | $14.83 | 3,732,150 |
| 2016-01-11 | $35.92 | $36.77 | $33.51 | $34.56 | $14.80 | 4,414,800 |
| 2016-01-08 | $37.19 | $38.50 | $34.00 | $36.79 | $15.75 | 6,501,040 |
| 2016-01-07 | $38.40 | $38.80 | $35.32 | $35.50 | $15.20 | 812,400 |
| 2016-01-06 | $39.50 | $39.59 | $38.28 | $39.23 | $16.80 | 2,865,390 |
| 2016-01-05 | $37.00 | $40.50 | $36.57 | $38.94 | $16.67 | 6,199,380 |
| 2016-01-04 | $42.89 | $44.35 | $39.10 | $39.30 | $16.83 | 5,420,440 |
| 2016-01-01 | $42.32 | $42.32 | $42.32 | $42.32 | $18.12 | 0 |
| 2015-12-31 | $42.00 | $42.49 | $41.00 | $42.32 | $18.12 | 4,321,080 |
| 2015-12-30 | $41.25 | $42.20 | $40.70 | $41.97 | $17.97 | 3,018,960 |
| 2015-12-29 | $40.05 | $41.51 | $39.81 | $41.21 | $17.65 | 2,395,500 |
| 2015-12-28 | $41.90 | $42.28 | $40.05 | $40.10 | $17.17 | 3,019,610 |
| 2015-12-25 | $42.45 | $43.59 | $41.30 | $42.00 | $17.98 | 3,190,310 |
| 2015-12-24 | $42.00 | $42.98 | $40.50 | $42.50 | $18.20 | 3,203,900 |
| 2015-12-23 | $43.41 | $43.60 | $41.80 | $41.91 | $17.95 | 4,291,020 |
| 2015-12-22 | $41.68 | $44.44 | $40.78 | $43.61 | $18.67 | 7,434,210 |
| 2015-12-21 | $40.30 | $41.88 | $39.47 | $41.11 | $17.60 | 6,110,440 |
| 2015-12-18 | $39.06 | $40.38 | $38.80 | $40.05 | $17.15 | 5,208,490 |
| 2015-12-17 | $38.35 | $39.45 | $38.20 | $39.06 | $16.73 | 4,242,180 |
| 2015-12-16 | $38.39 | $38.55 | $37.80 | $38.20 | $16.36 | 2,386,250 |
| 2015-12-15 | $37.62 | $38.38 | $37.50 | $38.19 | $16.35 | 2,602,390 |
| 2015-12-14 | $36.50 | $37.50 | $36.05 | $37.49 | $16.05 | 2,694,250 |
| 2015-12-11 | $37.40 | $37.40 | $36.51 | $36.59 | $15.67 | 2,174,960 |
| 2015-12-10 | $37.08 | $37.77 | $36.83 | $37.38 | $16.01 | 2,786,020 |
| 2015-12-09 | $38.07 | $38.07 | $36.98 | $37.21 | $15.93 | 2,532,890 |
| 2015-12-08 | $38.88 | $39.00 | $37.50 | $37.67 | $16.13 | 4,234,960 |
| 2015-12-07 | $40.80 | $41.55 | $39.39 | $39.46 | $16.90 | 5,404,140 |
| 2015-12-04 | $39.95 | $40.44 | $39.20 | $39.81 | $17.05 | 3,770,260 |
| 2015-12-03 | $38.91 | $39.95 | $38.59 | $39.92 | $17.09 | 4,453,570 |
| 2015-12-02 | $39.21 | $40.30 | $37.00 | $38.90 | $16.66 | 3,742,380 |
| 2015-12-01 | $38.00 | $40.50 | $37.90 | $39.72 | $17.01 | 4,719,280 |
| 2015-11-30 | $39.50 | $39.80 | $36.12 | $38.22 | $16.37 | 4,636,680 |
| 2015-11-27 | $40.84 | $42.28 | $38.91 | $39.00 | $16.70 | 8,488,440 |
| 2015-11-26 | $42.76 | $43.07 | $40.66 | $41.02 | $17.56 | 6,168,230 |
| 2015-11-25 | $40.05 | $43.90 | $40.05 | $42.73 | $18.30 | 10,319,400 |
| 2015-11-24 | $37.60 | $40.22 | $37.60 | $39.98 | $17.12 | 6,913,300 |
| 2015-11-23 | $37.80 | $39.10 | $37.20 | $38.00 | $16.27 | 5,818,130 |
| 2015-11-20 | $37.00 | $37.89 | $36.73 | $37.71 | $16.15 | 3,487,950 |
| 2015-11-19 | $36.49 | $37.00 | $36.00 | $36.99 | $15.84 | 3,070,280 |
| 2015-11-18 | $36.58 | $37.25 | $35.83 | $35.91 | $15.38 | 3,459,570 |
| 2015-11-17 | $37.90 | $38.47 | $36.30 | $36.45 | $15.61 | 4,712,190 |
| 2015-11-16 | $36.01 | $37.78 | $35.79 | $37.68 | $16.13 | 3,401,280 |
| 2015-11-13 | $37.69 | $38.20 | $36.28 | $36.96 | $15.83 | 5,144,820 |
| 2015-11-12 | $39.90 | $41.07 | $38.25 | $38.50 | $16.49 | 7,341,580 |
| 2015-11-11 | $38.22 | $39.60 | $37.95 | $39.57 | $16.94 | 6,845,570 |
| 2015-11-10 | $38.88 | $40.70 | $38.25 | $38.82 | $16.62 | 7,697,860 |
| 2015-11-09 | $37.79 | $39.69 | $37.10 | $39.25 | $16.81 | 7,044,950 |
| 2015-11-06 | $36.81 | $38.38 | $36.70 | $38.03 | $16.28 | 7,584,660 |
| 2015-11-05 | $37.40 | $38.03 | $36.46 | $36.81 | $15.76 | 7,027,610 |
| 2015-11-04 | $35.18 | $38.00 | $35.10 | $37.92 | $16.24 | 8,709,210 |
| 2015-11-03 | $35.14 | $35.50 | $34.34 | $34.82 | $14.91 | 5,152,820 |
| 2015-11-02 | $34.60 | $36.50 | $34.14 | $34.58 | $14.81 | 4,658,290 |
| 2015-10-30 | $36.53 | $36.82 | $35.33 | $35.80 | $15.33 | 5,073,840 |
| 2015-10-29 | $37.03 | $37.39 | $35.81 | $36.90 | $15.80 | 6,630,610 |
| 2015-10-28 | $38.35 | $38.85 | $36.44 | $36.70 | $15.71 | 8,732,090 |
| 2015-10-27 | $37.08 | $40.88 | $36.13 | $39.33 | $16.84 | 12,333,670 |
| 2015-10-26 | $41.38 | $41.38 | $37.00 | $37.79 | $16.18 | 14,272,220 |
| 2015-10-23 | $38.68 | $39.00 | $38.00 | $39.00 | $16.70 | 3,861,000 |
| 2015-10-22 | $32.40 | $35.45 | $32.40 | $35.45 | $15.18 | 6,612,910 |
| 2015-10-21 | $35.20 | $36.28 | $32.00 | $32.23 | $13.80 | 6,085,330 |
| 2015-10-20 | $34.08 | $35.44 | $33.33 | $34.89 | $14.94 | 4,896,600 |
| 2015-10-19 | $35.00 | $35.40 | $32.80 | $34.32 | $14.70 | 6,649,340 |
| 2015-10-16 | $35.30 | $36.55 | $34.25 | $34.91 | $14.95 | 5,471,320 |
| 2015-10-15 | $32.08 | $35.38 | $31.75 | $35.02 | $15.00 | 4,524,240 |
| 2015-10-14 | $32.70 | $33.59 | $32.11 | $32.21 | $13.79 | 3,290,520 |
| 2015-10-13 | $32.51 | $34.58 | $32.04 | $33.06 | $14.16 | 5,375,290 |
| 2015-10-12 | $30.50 | $33.59 | $30.48 | $32.88 | $14.08 | 6,312,600 |
| 2015-10-09 | $30.10 | $30.79 | $29.20 | $30.62 | $13.11 | 5,341,540 |
| 2015-10-08 | $28.30 | $29.80 | $28.30 | $29.80 | $12.76 | 4,510,860 |
| 2015-10-07 | $27.09 | $27.09 | $27.09 | $27.09 | $11.60 | 0 |
| 2015-10-06 | $27.09 | $27.09 | $27.09 | $27.09 | $11.60 | 0 |
| 2015-10-05 | $27.09 | $27.09 | $27.09 | $27.09 | $11.60 | 0 |
| 2015-10-02 | $27.09 | $27.09 | $27.09 | $27.09 | $11.60 | 0 |
| 2015-10-01 | $27.09 | $27.09 | $27.09 | $27.09 | $11.60 | 0 |
| 2015-09-30 | $26.90 | $27.55 | $26.10 | $27.09 | $11.60 | 2,782,440 |
| 2015-09-29 | $26.85 | $27.39 | $26.20 | $26.54 | $11.36 | 3,295,910 |
| 2015-09-28 | $26.30 | $27.79 | $26.20 | $27.66 | $11.84 | 4,020,930 |
| 2015-09-25 | $28.81 | $28.90 | $26.08 | $26.51 | $11.35 | 7,809,070 |
| 2015-09-24 | $27.98 | $29.65 | $27.95 | $28.98 | $12.41 | 6,411,290 |
| 2015-09-23 | $28.08 | $28.99 | $27.50 | $27.89 | $11.94 | 5,932,980 |
| 2015-09-22 | $29.69 | $29.69 | $28.17 | $28.96 | $12.40 | 5,780,370 |
| 2015-09-21 | $27.48 | $29.98 | $27.00 | $29.66 | $12.70 | 10,490,130 |
| 2015-09-18 | $25.30 | $27.58 | $25.30 | $27.58 | $11.81 | 11,325,800 |
| 2015-09-17 | $25.00 | $27.15 | $24.01 | $25.07 | $10.73 | 8,051,700 |
| 2015-09-16 | $22.72 | $24.82 | $22.72 | $24.82 | $10.63 | 7,206,600 |
| 2015-09-15 | $23.50 | $24.47 | $22.51 | $22.56 | $9.66 | 3,947,220 |
| 2015-09-14 | $28.00 | $28.22 | $25.00 | $25.00 | $10.70 | 5,446,680 |
| 2015-09-11 | $27.49 | $27.90 | $26.86 | $27.78 | $11.90 | 3,845,080 |
| 2015-09-10 | $28.00 | $29.00 | $27.09 | $27.41 | $11.74 | 4,066,080 |
| 2015-09-09 | $27.15 | $29.22 | $27.15 | $28.65 | $12.27 | 5,609,590 |
| 2015-09-08 | $24.00 | $26.62 | $23.80 | $26.62 | $11.40 | 4,681,470 |
| 2015-09-07 | $23.99 | $25.25 | $23.33 | $24.20 | $10.36 | 3,529,080 |
| 2015-09-04 | $23.50 | $23.50 | $23.50 | $23.50 | $10.06 | 0 |
| 2015-09-03 | $23.50 | $23.50 | $23.50 | $23.50 | $10.06 | 0 |
| 2015-09-02 | $24.00 | $26.60 | $23.11 | $23.50 | $10.06 | 4,538,740 |
| 2015-09-01 | $27.00 | $27.38 | $25.07 | $25.07 | $10.73 | 5,268,300 |
| 2015-08-31 | $30.59 | $30.59 | $27.75 | $27.85 | $11.93 | 4,347,280 |
| 2015-08-28 | $29.30 | $30.72 | $28.82 | $30.72 | $13.15 | 6,091,610 |
| 2015-08-27 | $26.30 | $28.00 | $25.60 | $27.93 | $11.96 | 5,789,080 |
| 2015-08-26 | $28.10 | $29.28 | $25.35 | $25.56 | $10.94 | 5,243,420 |
| 2015-08-25 | $29.88 | $29.88 | $27.89 | $27.89 | $11.94 | 4,533,450 |
| 2015-08-24 | $32.80 | $32.80 | $30.99 | $30.99 | $13.27 | 5,315,210 |
| 2015-08-21 | $36.50 | $37.42 | $34.01 | $34.43 | $14.74 | 4,275,820 |
| 2015-08-20 | $39.00 | $40.30 | $37.01 | $37.76 | $16.17 | 5,362,000 |
| 2015-08-19 | $36.98 | $40.10 | $36.00 | $39.13 | $16.76 | 5,247,160 |
| 2015-08-18 | $42.10 | $42.96 | $37.82 | $39.44 | $16.89 | 5,332,990 |
| 2015-08-17 | $41.82 | $42.08 | $40.00 | $42.02 | $17.99 | 3,771,840 |
| 2015-08-14 | $43.30 | $43.90 | $42.20 | $42.27 | $18.10 | 5,125,380 |
| 2015-08-13 | $42.01 | $43.30 | $41.00 | $42.80 | $18.33 | 4,460,880 |
| 2015-08-12 | $42.51 | $43.87 | $41.20 | $42.92 | $18.38 | 5,317,340 |
| 2015-08-11 | $44.80 | $45.72 | $42.78 | $43.01 | $18.42 | 7,888,290 |
| 2015-08-10 | $40.80 | $44.37 | $40.34 | $44.07 | $18.87 | 6,900,860 |
| 2015-08-07 | $37.05 | $40.34 | $36.70 | $40.34 | $17.27 | 5,213,830 |
| 2015-08-06 | $35.01 | $38.00 | $35.01 | $36.67 | $15.70 | 5,611,570 |
| 2015-08-05 | $35.50 | $37.29 | $35.00 | $35.98 | $15.41 | 7,690,270 |
| 2015-08-04 | $32.99 | $36.32 | $31.68 | $35.66 | $15.27 | 9,133,130 |
| 2015-08-03 | $35.00 | $36.00 | $33.03 | $33.03 | $14.14 | 4,485,890 |
| 2015-07-31 | $36.05 | $36.98 | $35.10 | $36.70 | $15.71 | 4,299,240 |
| 2015-07-30 | $40.40 | $40.47 | $36.51 | $36.95 | $15.82 | 3,490,580 |
| 2015-07-29 | $39.25 | $40.60 | $35.50 | $40.12 | $17.18 | 9,864,260 |
China Resources Wandong Medical Equipmnt (600055) News Headlines
Recent China Resources Wandong Medical Equipmnt (600055) News
Similar Companies to China Resources Wandong Medical Equipmnt (600055) 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 | -- | -- | -- |