Shanghai Tongda Venture Capital CompanyLtd (600647) Exchange: SHG
Data as of July 10, 2025
$1.52 ($0.12) 8.57%
Shanghai Tongda Venture Capital CompanyLtd - Daily Information
Click for more stock information on Shanghai Tongda Venture Capital CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $1.40 |
| Previous Close | $1.52 |
| High | $1.53 |
| Low | $1.40 |
| Adjusted Open | $1.40 |
| Previous Adjusted Close | $1.52 |
| Adjusted High | $1.53 |
| Adjusted Low | $1.40 |
About Shanghai Tongda Venture Capital CompanyLtd (600647)
SHANGHAI TONGDA VENTURE CAPITAL CO.,LTD. is a China-based company principally engaged in the development and distribution of real estate properties. The Company also involves in the distribution of food and the operation of service industries. In addition, through its subsidiaries, the Company operates quick service restaurant business, trading business, outdoor advertising business and others. The Company develops and distributes residential communities and office buildings in Guangdong province and Hainan province, China. The Company operates its businesses primarily in Shanghai and Guangzhou, Guangdong province, China.
Invest in Shanghai Tongda Venture Capital CompanyLtd (600647)
Historical Stock Data for Shanghai Tongda Venture Capital CompanyLtd (600647)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | $1.40 | $1.53 | $1.40 | $1.52 | $1.52 | 3,837,620 |
| 2024-06-25 | $1.41 | $1.43 | $1.35 | $1.40 | $1.40 | 2,940,850 |
| 2024-06-24 | $1.45 | $1.50 | $1.39 | $1.42 | $1.42 | 3,612,760 |
| 2024-06-21 | $1.49 | $1.60 | $1.42 | $1.47 | $1.47 | 3,902,040 |
| 2024-06-20 | $1.63 | $1.64 | $1.46 | $1.48 | $1.48 | 3,453,620 |
| 2024-06-19 | $1.79 | $1.81 | $1.62 | $1.62 | $1.62 | 2,328,710 |
| 2024-06-18 | $1.94 | $1.96 | $1.79 | $1.79 | $1.79 | 1,487,100 |
| 2024-06-17 | $1.89 | $2.03 | $1.89 | $1.96 | $1.96 | 1,321,650 |
| 2024-06-14 | $1.78 | $1.96 | $1.78 | $1.93 | $1.93 | 1,528,420 |
| 2024-06-13 | $1.63 | $1.80 | $1.63 | $1.79 | $1.79 | 2,621,830 |
| 2024-06-12 | $1.62 | $1.69 | $1.62 | $1.64 | $1.64 | 1,150,260 |
| 2024-06-11 | $1.59 | $1.77 | $1.56 | $1.66 | $1.66 | 4,154,010 |
| 2024-06-07 | $1.45 | $1.61 | $1.41 | $1.61 | $1.61 | 6,650,910 |
| 2024-06-06 | $1.38 | $1.52 | $1.37 | $1.46 | $1.46 | 9,118,030 |
| 2024-06-05 | $3.57 | $3.57 | $1.03 | $1.38 | $1.38 | 20,725,820 |
| 2024-04-29 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 266,700 |
| 2024-04-26 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 103,300 |
| 2024-04-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 80,400 |
| 2024-04-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 58,000 |
| 2024-04-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 48,000 |
| 2024-04-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 58,600 |
| 2024-04-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 62,000 |
| 2024-04-18 | $10.21 | $10.50 | $9.98 | $10.22 | $10.22 | 813,800 |
| 2024-04-17 | $10.05 | $10.65 | $10.05 | $10.30 | $10.30 | 1,006,290 |
| 2024-04-16 | $10.63 | $10.81 | $10.16 | $10.16 | $10.16 | 846,500 |
| 2024-04-15 | $11.11 | $11.15 | $10.69 | $10.69 | $10.69 | 1,499,400 |
| 2024-04-12 | $11.10 | $11.33 | $11.04 | $11.25 | $11.25 | 841,500 |
| 2024-04-11 | $10.85 | $11.16 | $10.83 | $11.12 | $11.12 | 1,091,950 |
| 2024-04-10 | $11.06 | $11.22 | $10.70 | $10.97 | $10.97 | 1,439,000 |
| 2024-04-09 | $11.25 | $11.35 | $11.00 | $11.19 | $11.19 | 1,502,000 |
| 2024-04-08 | $10.52 | $11.19 | $10.46 | $11.19 | $11.19 | 2,096,030 |
| 2024-04-03 | $10.82 | $10.87 | $10.63 | $10.66 | $10.66 | 1,081,600 |
| 2024-04-02 | $10.66 | $10.89 | $10.57 | $10.67 | $10.67 | 1,398,300 |
| 2024-04-01 | $10.79 | $10.79 | $10.52 | $10.79 | $10.79 | 2,912,490 |
| 2024-03-29 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 178,000 |
| 2024-03-28 | $9.69 | $9.79 | $9.59 | $9.79 | $9.79 | 636,290 |
| 2024-03-27 | $9.53 | $9.53 | $9.12 | $9.32 | $9.32 | 1,027,700 |
| 2024-03-26 | $9.44 | $9.67 | $9.37 | $9.60 | $9.60 | 1,504,000 |
| 2024-03-25 | $9.99 | $10.14 | $9.78 | $9.86 | $9.86 | 1,094,900 |
| 2024-03-22 | $9.70 | $10.18 | $9.70 | $9.97 | $9.97 | 1,365,900 |
| 2024-03-21 | $10.01 | $10.02 | $9.71 | $9.78 | $9.78 | 1,738,200 |
| 2024-03-20 | $10.15 | $10.23 | $9.93 | $10.09 | $10.09 | 1,295,700 |
| 2024-03-19 | $9.94 | $10.35 | $9.93 | $10.17 | $10.17 | 1,426,700 |
| 2024-03-18 | $9.97 | $10.13 | $9.85 | $9.98 | $9.98 | 1,720,290 |
| 2024-03-15 | $9.61 | $10.09 | $9.57 | $9.97 | $9.97 | 3,001,700 |
| 2024-03-14 | $9.63 | $9.78 | $9.43 | $9.61 | $9.61 | 1,545,700 |
| 2024-03-13 | $9.80 | $10.06 | $9.55 | $9.64 | $9.64 | 2,500,790 |
| 2024-03-12 | $10.02 | $10.16 | $9.75 | $9.89 | $9.89 | 2,316,980 |
| 2024-03-11 | $9.29 | $9.86 | $9.17 | $9.86 | $9.86 | 2,794,740 |
| 2024-03-08 | $9.80 | $9.88 | $9.23 | $9.39 | $9.39 | 4,062,110 |
| 2024-03-07 | $9.80 | $10.06 | $9.48 | $9.72 | $9.72 | 4,056,010 |
| 2024-03-06 | $10.01 | $10.40 | $9.70 | $9.96 | $9.96 | 4,420,830 |
| 2024-03-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 348,300 |
| 2024-03-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 389,700 |
| 2024-03-01 | $10.75 | $11.33 | $10.37 | $11.28 | $11.28 | 4,034,830 |
| 2024-02-29 | $11.18 | $11.85 | $10.92 | $10.92 | $10.92 | 2,940,700 |
| 2024-02-28 | $12.02 | $12.17 | $11.49 | $11.49 | $11.49 | 3,480,910 |
| 2024-02-27 | $11.45 | $12.09 | $11.31 | $12.09 | $12.09 | 2,893,670 |
| 2024-02-26 | $11.67 | $11.98 | $11.08 | $11.51 | $11.51 | 2,933,730 |
| 2024-02-23 | $11.02 | $11.63 | $11.02 | $11.63 | $11.63 | 2,815,500 |
| 2024-02-22 | $10.50 | $11.23 | $10.31 | $11.08 | $11.08 | 3,216,400 |
| 2024-02-21 | $10.50 | $10.77 | $10.45 | $10.77 | $10.77 | 3,486,100 |
| 2024-02-20 | $9.85 | $10.26 | $9.85 | $10.26 | $10.26 | 1,870,100 |
| 2024-02-19 | $9.40 | $9.77 | $9.38 | $9.77 | $9.77 | 1,995,600 |
| 2024-02-08 | $9.05 | $9.53 | $9.05 | $9.30 | $9.30 | 2,726,540 |
| 2024-02-07 | $9.70 | $10.47 | $9.53 | $9.53 | $9.53 | 2,975,500 |
| 2024-02-06 | $10.03 | $10.18 | $10.03 | $10.03 | $10.03 | 2,886,370 |
| 2024-02-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 136,200 |
| 2024-02-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 267,500 |
| 2024-02-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 390,800 |
| 2024-01-31 | $13.63 | $13.63 | $12.33 | $12.33 | $12.33 | 5,084,200 |
| 2024-01-30 | $13.70 | $13.79 | $12.98 | $12.98 | $12.98 | 4,977,400 |
| 2024-01-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 758,670 |
| 2024-01-26 | $13.01 | $13.01 | $12.77 | $13.01 | $13.01 | 1,832,240 |
| 2024-01-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-01-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-01-11 | $11.80 | $12.39 | $11.71 | $12.39 | $12.39 | 1,889,070 |
| 2024-01-10 | $11.43 | $11.88 | $11.39 | $11.80 | $11.80 | 2,255,930 |
| 2024-01-09 | $11.49 | $11.65 | $11.27 | $11.43 | $11.43 | 2,274,650 |
| 2024-01-08 | $11.16 | $11.56 | $11.13 | $11.51 | $11.51 | 2,602,100 |
| 2024-01-05 | $11.25 | $11.59 | $11.15 | $11.22 | $11.22 | 2,028,900 |
| 2024-01-04 | $11.15 | $11.22 | $11.01 | $11.15 | $11.15 | 1,582,690 |
| 2024-01-03 | $11.30 | $11.35 | $10.95 | $11.08 | $11.08 | 2,139,380 |
| 2024-01-02 | $11.00 | $11.51 | $10.93 | $11.37 | $11.37 | 2,656,780 |
| 2024-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2023-12-29 | $11.23 | $11.47 | $10.95 | $10.97 | $10.97 | 3,201,290 |
| 2023-12-28 | $11.37 | $11.97 | $11.26 | $11.35 | $11.35 | 4,535,580 |
| 2023-12-27 | $11.19 | $11.45 | $11.06 | $11.45 | $11.45 | 2,895,200 |
| 2023-12-26 | $11.10 | $11.50 | $10.83 | $10.90 | $10.90 | 4,047,770 |
| 2023-12-25 | $10.26 | $10.95 | $10.26 | $10.95 | $10.95 | 2,721,290 |
| 2023-12-22 | $10.46 | $10.62 | $10.43 | $10.43 | $10.43 | 2,725,300 |
| 2023-12-21 | $11.50 | $11.50 | $10.98 | $10.98 | $10.98 | 4,184,380 |
| 2023-12-20 | $11.70 | $12.00 | $11.22 | $11.56 | $11.56 | 6,015,370 |
| 2023-12-19 | $11.00 | $11.74 | $10.77 | $11.74 | $11.74 | 11,376,140 |
| 2023-12-18 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,112,970 |
| 2023-12-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 380,000 |
| 2023-12-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 336,200 |
| 2023-12-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-12-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-12-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 501,070 |
| 2023-12-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 128,400 |
| 2023-12-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 150,870 |
| 2023-12-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 140,300 |
| 2023-11-30 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 54,200 |
| 2023-11-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 73,800 |
| 2023-11-28 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 29,400 |
| 2023-11-27 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 85,600 |
| 2023-11-23 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 696,200 |
| 2023-11-22 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 705,800 |
| 2023-11-21 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 185,900 |
| 2023-11-20 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,611,900 |
| 2023-11-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 3,844,400 |
| 2023-11-16 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 193,300 |
| 2023-11-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 241,800 |
| 2023-11-14 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 100,000 |
| 2023-11-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 67,200 |
| 2023-11-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 467,900 |
| 2023-11-09 | $10.93 | $11.17 | $10.89 | $10.89 | $10.89 | 1,976,300 |
| 2023-11-08 | $11.88 | $11.88 | $11.46 | $11.46 | $11.46 | 2,118,100 |
| 2023-11-07 | $12.00 | $12.10 | $11.83 | $11.87 | $11.87 | 1,566,300 |
| 2023-11-06 | $12.11 | $12.14 | $12.00 | $12.05 | $12.05 | 1,215,300 |
| 2023-11-03 | $12.05 | $12.18 | $11.93 | $12.05 | $12.05 | 1,018,480 |
| 2023-11-02 | $12.10 | $12.29 | $12.06 | $12.20 | $12.20 | 803,300 |
| 2023-11-01 | $12.09 | $12.23 | $12.06 | $12.09 | $12.09 | 877,700 |
| 2023-10-31 | $12.12 | $12.16 | $12.05 | $12.09 | $12.09 | 446,700 |
| 2023-10-30 | $12.00 | $12.23 | $11.85 | $12.15 | $12.15 | 1,150,600 |
| 2023-10-27 | $11.85 | $12.12 | $11.69 | $12.09 | $12.09 | 931,100 |
| 2023-10-26 | $11.81 | $11.89 | $11.70 | $11.81 | $11.81 | 521,400 |
| 2023-10-25 | $11.65 | $11.87 | $11.55 | $11.86 | $11.86 | 1,040,200 |
| 2023-10-24 | $11.40 | $11.59 | $11.26 | $11.59 | $11.59 | 1,077,600 |
| 2023-10-23 | $11.55 | $11.60 | $11.24 | $11.38 | $11.38 | 975,300 |
| 2023-10-20 | $11.48 | $11.72 | $11.47 | $11.64 | $11.64 | 628,000 |
| 2023-10-19 | $11.30 | $11.76 | $11.28 | $11.64 | $11.64 | 1,162,110 |
| 2023-10-18 | $11.65 | $11.66 | $11.35 | $11.35 | $11.35 | 711,000 |
| 2023-10-17 | $11.55 | $11.66 | $11.45 | $11.65 | $11.65 | 692,500 |
| 2023-10-16 | $11.41 | $11.78 | $11.38 | $11.60 | $11.60 | 1,407,600 |
| 2023-10-13 | $11.67 | $11.67 | $11.38 | $11.39 | $11.39 | 911,800 |
| 2023-10-12 | $11.62 | $11.66 | $11.50 | $11.65 | $11.65 | 924,200 |
| 2023-10-11 | $11.68 | $11.81 | $11.56 | $11.61 | $11.61 | 804,800 |
| 2023-10-10 | $11.29 | $11.87 | $11.29 | $11.68 | $11.68 | 1,898,600 |
| 2023-10-09 | $11.33 | $11.40 | $11.21 | $11.34 | $11.34 | 848,200 |
| 2023-09-28 | $11.29 | $11.45 | $11.23 | $11.34 | $11.34 | 995,700 |
| 2023-09-27 | $11.42 | $11.48 | $11.13 | $11.29 | $11.29 | 1,637,700 |
| 2023-09-26 | $11.77 | $11.77 | $11.40 | $11.42 | $11.42 | 1,139,700 |
| 2023-09-25 | $11.95 | $11.97 | $11.73 | $11.73 | $11.73 | 967,400 |
| 2023-09-22 | $11.80 | $12.03 | $11.79 | $11.99 | $11.99 | 1,242,900 |
| 2023-09-21 | $12.02 | $12.02 | $11.83 | $11.83 | $11.83 | 1,276,500 |
| 2023-09-20 | $11.98 | $12.26 | $11.85 | $12.02 | $12.02 | 2,026,010 |
| 2023-09-19 | $11.78 | $12.06 | $11.72 | $12.00 | $12.00 | 1,193,700 |
| 2023-09-18 | $11.89 | $12.17 | $11.78 | $11.82 | $11.82 | 2,035,300 |
| 2023-09-15 | $11.80 | $11.97 | $11.73 | $11.79 | $11.79 | 1,923,100 |
| 2023-09-14 | $12.04 | $12.07 | $11.64 | $11.86 | $11.86 | 1,934,100 |
| 2023-09-13 | $12.50 | $12.50 | $11.89 | $12.04 | $12.04 | 3,081,200 |
| 2023-09-12 | $12.39 | $12.57 | $12.30 | $12.48 | $12.48 | 2,687,400 |
| 2023-09-11 | $12.90 | $13.19 | $12.56 | $12.60 | $12.60 | 8,719,500 |
| 2023-09-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 1,439,100 |
| 2023-09-07 | $13.90 | $13.97 | $13.77 | $13.92 | $13.92 | 563,300 |
| 2023-09-06 | $13.88 | $14.27 | $13.82 | $13.97 | $13.97 | 881,700 |
| 2023-09-05 | $13.70 | $14.18 | $13.54 | $13.90 | $13.90 | 1,361,650 |
| 2023-09-04 | $13.47 | $13.80 | $13.44 | $13.69 | $13.69 | 1,118,850 |
| 2023-09-01 | $13.40 | $13.81 | $13.32 | $13.61 | $13.61 | 882,650 |
| 2023-08-31 | $13.15 | $13.44 | $13.15 | $13.35 | $13.35 | 799,200 |
| 2023-08-30 | $12.95 | $13.34 | $12.93 | $13.31 | $13.31 | 1,919,680 |
| 2023-08-29 | $13.54 | $13.54 | $12.87 | $13.27 | $13.27 | 4,261,180 |
| 2023-08-28 | $14.06 | $14.37 | $13.55 | $13.55 | $13.55 | 1,524,700 |
| 2023-08-25 | $13.70 | $14.05 | $13.44 | $13.99 | $13.99 | 1,026,200 |
| 2023-08-24 | $13.59 | $13.83 | $13.43 | $13.71 | $13.71 | 1,190,700 |
| 2023-08-23 | $14.20 | $14.30 | $13.62 | $13.64 | $13.64 | 2,531,860 |
| 2023-08-22 | $15.03 | $15.06 | $14.32 | $14.32 | $14.32 | 2,760,550 |
| 2023-08-21 | $15.20 | $15.46 | $15.05 | $15.07 | $15.07 | 1,326,980 |
| 2023-08-18 | $15.01 | $15.69 | $15.01 | $15.35 | $15.35 | 1,805,100 |
| 2023-08-17 | $14.95 | $15.16 | $14.91 | $15.07 | $15.07 | 928,780 |
| 2023-08-16 | $15.03 | $15.14 | $14.88 | $15.05 | $15.05 | 726,400 |
| 2023-08-15 | $14.84 | $15.27 | $14.73 | $15.06 | $15.06 | 1,130,400 |
| 2023-08-14 | $14.79 | $14.85 | $14.59 | $14.84 | $14.84 | 721,000 |
| 2023-08-11 | $14.77 | $15.05 | $14.71 | $14.82 | $14.82 | 900,200 |
| 2023-08-10 | $14.70 | $14.85 | $14.56 | $14.77 | $14.77 | 1,255,710 |
| 2023-08-09 | $14.70 | $14.80 | $14.42 | $14.70 | $14.70 | 892,900 |
| 2023-08-08 | $14.75 | $14.93 | $14.70 | $14.85 | $14.85 | 416,700 |
| 2023-08-07 | $14.94 | $14.94 | $14.65 | $14.78 | $14.78 | 590,700 |
| 2023-08-04 | $14.79 | $14.80 | $14.55 | $14.78 | $14.78 | 554,630 |
| 2023-08-03 | $14.84 | $15.16 | $14.71 | $14.71 | $14.71 | 1,126,700 |
| 2023-08-02 | $14.74 | $14.90 | $14.65 | $14.84 | $14.84 | 894,300 |
| 2023-08-01 | $14.17 | $14.93 | $14.13 | $14.84 | $14.84 | 1,888,600 |
| 2023-07-31 | $14.00 | $14.26 | $13.90 | $14.22 | $14.22 | 717,350 |
| 2023-07-28 | $14.15 | $14.24 | $14.03 | $14.20 | $14.20 | 709,800 |
| 2023-07-27 | $14.18 | $14.26 | $14.10 | $14.20 | $14.20 | 648,260 |
| 2023-07-26 | $14.27 | $14.39 | $14.05 | $14.19 | $14.19 | 928,200 |
| 2023-07-25 | $14.36 | $14.43 | $14.22 | $14.36 | $14.36 | 572,500 |
| 2023-07-24 | $14.43 | $14.47 | $14.29 | $14.30 | $14.30 | 506,900 |
| 2023-07-21 | $14.37 | $14.55 | $14.17 | $14.53 | $14.53 | 1,006,700 |
| 2023-07-20 | $14.52 | $14.57 | $14.32 | $14.37 | $14.37 | 724,600 |
| 2023-07-19 | $14.18 | $14.73 | $14.12 | $14.57 | $14.57 | 1,323,000 |
| 2023-07-18 | $14.19 | $14.25 | $14.00 | $14.21 | $14.21 | 497,340 |
| 2023-07-17 | $14.10 | $14.24 | $14.00 | $14.17 | $14.17 | 632,810 |
| 2023-07-14 | $14.10 | $14.14 | $14.01 | $14.10 | $14.10 | 604,800 |
| 2023-07-13 | $14.09 | $14.19 | $13.89 | $14.12 | $14.12 | 772,240 |
| 2023-07-12 | $14.18 | $14.33 | $14.09 | $14.14 | $14.14 | 867,400 |
| 2023-07-11 | $13.88 | $14.27 | $13.80 | $14.18 | $14.18 | 1,405,770 |
| 2023-07-10 | $13.71 | $13.91 | $13.50 | $13.85 | $13.85 | 1,106,700 |
| 2023-07-07 | $13.85 | $14.00 | $13.65 | $13.79 | $13.79 | 1,317,180 |
| 2023-07-06 | $13.80 | $14.03 | $13.44 | $13.94 | $13.94 | 2,205,400 |
| 2023-07-05 | $14.26 | $14.30 | $13.82 | $13.89 | $13.89 | 1,841,010 |
| 2023-07-04 | $14.30 | $14.50 | $14.14 | $14.33 | $14.33 | 1,366,600 |
| 2023-07-03 | $14.63 | $14.63 | $14.36 | $14.37 | $14.37 | 1,548,800 |
| 2023-06-30 | $14.66 | $14.67 | $14.51 | $14.61 | $14.61 | 1,133,000 |
| 2023-06-29 | $14.70 | $14.70 | $14.38 | $14.61 | $14.61 | 1,492,000 |
| 2023-06-28 | $14.56 | $14.75 | $14.40 | $14.63 | $14.63 | 1,112,000 |
| 2023-06-27 | $14.32 | $14.73 | $14.20 | $14.64 | $14.64 | 1,415,400 |
| 2023-06-26 | $14.25 | $14.47 | $14.04 | $14.32 | $14.32 | 1,542,300 |
| 2023-06-21 | $14.24 | $14.59 | $14.23 | $14.33 | $14.33 | 1,451,300 |
| 2023-06-20 | $14.19 | $14.35 | $14.08 | $14.27 | $14.27 | 919,400 |
| 2023-06-19 | $14.09 | $14.29 | $14.00 | $14.20 | $14.20 | 892,200 |
| 2023-06-16 | $14.31 | $14.41 | $14.00 | $14.14 | $14.14 | 1,685,900 |
| 2023-06-15 | $13.88 | $14.22 | $13.60 | $14.14 | $14.14 | 1,274,100 |
| 2023-06-14 | $13.54 | $14.00 | $13.51 | $13.90 | $13.90 | 1,676,790 |
| 2023-06-13 | $13.12 | $13.71 | $13.02 | $13.66 | $13.66 | 2,248,250 |
| 2023-06-12 | $13.00 | $13.10 | $12.93 | $13.06 | $13.06 | 692,540 |
| 2023-06-09 | $12.92 | $13.13 | $12.92 | $13.05 | $13.05 | 750,410 |
| 2023-06-08 | $13.01 | $13.25 | $12.89 | $12.96 | $12.96 | 1,324,830 |
| 2023-06-07 | $12.95 | $13.11 | $12.92 | $13.09 | $13.09 | 714,070 |
| 2023-06-06 | $12.98 | $13.18 | $12.95 | $13.03 | $13.03 | 1,022,780 |
| 2023-06-05 | $12.87 | $13.08 | $12.87 | $13.01 | $13.01 | 759,100 |
| 2023-06-02 | $12.91 | $13.20 | $12.91 | $12.99 | $12.99 | 1,510,640 |
| 2023-06-01 | $12.57 | $12.92 | $12.48 | $12.90 | $12.90 | 1,109,100 |
| 2023-05-31 | $12.49 | $12.87 | $12.45 | $12.59 | $12.59 | 800,500 |
| 2023-05-30 | $12.01 | $12.55 | $12.01 | $12.52 | $12.52 | 854,700 |
| 2023-05-29 | $12.62 | $12.84 | $12.21 | $12.37 | $12.37 | 1,365,900 |
| 2023-05-26 | $12.64 | $12.95 | $12.52 | $12.76 | $12.76 | 1,060,500 |
| 2023-05-25 | $12.40 | $12.66 | $12.35 | $12.66 | $12.66 | 1,392,500 |
| 2023-05-24 | $12.33 | $12.73 | $12.32 | $12.63 | $12.63 | 1,507,700 |
| 2023-05-23 | $11.91 | $12.51 | $11.91 | $12.33 | $12.33 | 1,642,680 |
| 2023-05-22 | $11.76 | $12.09 | $11.72 | $12.01 | $12.01 | 986,230 |
| 2023-05-19 | $11.78 | $11.95 | $11.51 | $11.90 | $11.90 | 1,246,030 |
| 2023-05-18 | $12.26 | $12.27 | $11.65 | $11.80 | $11.80 | 2,696,120 |
| 2023-05-17 | $12.12 | $12.31 | $12.10 | $12.25 | $12.25 | 760,850 |
| 2023-05-16 | $12.36 | $12.39 | $12.06 | $12.19 | $12.19 | 1,102,000 |
| 2023-05-15 | $12.32 | $12.51 | $12.28 | $12.38 | $12.38 | 1,204,620 |
| 2023-05-12 | $12.41 | $12.54 | $12.32 | $12.38 | $12.38 | 1,720,030 |
| 2023-05-11 | $11.85 | $12.42 | $11.83 | $12.41 | $12.41 | 4,145,870 |
| 2023-05-10 | $11.36 | $12.00 | $11.31 | $11.83 | $11.83 | 4,534,150 |
| 2023-05-09 | $12.61 | $12.65 | $11.90 | $11.90 | $11.90 | 2,438,000 |
| 2023-05-08 | $12.99 | $13.06 | $12.44 | $12.53 | $12.53 | 2,735,620 |
| 2023-05-05 | $13.07 | $13.07 | $12.30 | $12.80 | $12.80 | 6,755,350 |
| 2023-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2023-04-28 | $12.06 | $12.63 | $12.06 | $12.49 | $12.49 | 2,445,390 |
| 2023-04-27 | $12.05 | $12.35 | $12.01 | $12.15 | $12.15 | 1,442,360 |
| 2023-04-26 | $11.98 | $12.26 | $11.88 | $12.11 | $12.11 | 1,262,000 |
| 2023-04-25 | $13.00 | $13.08 | $11.99 | $12.06 | $12.06 | 3,448,910 |
| 2023-04-24 | $13.02 | $13.23 | $12.75 | $12.95 | $12.95 | 2,109,080 |
| 2023-04-21 | $13.23 | $13.49 | $12.67 | $13.16 | $13.16 | 4,629,890 |
| 2023-04-20 | $12.60 | $13.44 | $12.45 | $13.22 | $13.22 | 5,068,000 |
| 2023-04-19 | $12.75 | $12.85 | $12.50 | $12.69 | $12.69 | 2,878,870 |
| 2023-04-18 | $12.80 | $13.50 | $12.80 | $13.00 | $13.00 | 3,861,720 |
| 2023-04-17 | $12.87 | $12.94 | $12.71 | $12.74 | $12.74 | 1,136,020 |
| 2023-04-14 | $12.96 | $12.96 | $12.75 | $12.87 | $12.87 | 1,124,200 |
| 2023-04-13 | $13.00 | $13.04 | $12.76 | $12.86 | $12.86 | 1,638,950 |
| 2023-04-12 | $12.78 | $13.05 | $12.78 | $13.00 | $13.00 | 1,532,830 |
| 2023-04-11 | $12.95 | $12.95 | $12.71 | $12.82 | $12.82 | 1,184,500 |
| 2023-04-10 | $12.96 | $12.98 | $12.65 | $12.73 | $12.73 | 1,229,400 |
| 2023-04-07 | $12.80 | $12.99 | $12.70 | $12.98 | $12.98 | 1,705,600 |
| 2023-04-06 | $12.62 | $13.00 | $12.31 | $12.71 | $12.71 | 2,022,600 |
| 2023-04-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-04-04 | $13.09 | $13.10 | $12.59 | $12.62 | $12.62 | 3,089,600 |
| 2023-04-03 | $13.18 | $13.18 | $12.70 | $13.00 | $13.00 | 3,572,400 |
| 2023-03-31 | $13.20 | $13.49 | $13.10 | $13.25 | $13.25 | 1,514,800 |
| 2023-03-30 | $13.44 | $13.48 | $13.10 | $13.25 | $13.25 | 2,491,340 |
| 2023-03-29 | $13.44 | $13.63 | $13.07 | $13.50 | $13.50 | 2,685,500 |
| 2023-03-28 | $13.45 | $13.80 | $13.36 | $13.55 | $13.55 | 2,931,800 |
| 2023-03-27 | $13.70 | $13.70 | $13.36 | $13.48 | $13.48 | 2,714,200 |
| 2023-03-24 | $13.77 | $13.91 | $13.61 | $13.71 | $13.71 | 3,343,300 |
| 2023-03-23 | $13.42 | $13.83 | $13.34 | $13.80 | $13.80 | 4,420,080 |
| 2023-03-22 | $13.38 | $13.47 | $13.27 | $13.42 | $13.42 | 2,577,300 |
| 2023-03-21 | $13.07 | $13.38 | $13.00 | $13.38 | $13.38 | 2,809,280 |
| 2023-03-20 | $13.35 | $13.40 | $12.85 | $13.08 | $13.08 | 3,387,200 |
| 2023-03-17 | $13.44 | $13.48 | $13.19 | $13.29 | $13.29 | 3,913,250 |
| 2023-03-16 | $13.95 | $13.95 | $13.30 | $13.34 | $13.34 | 5,736,500 |
| 2023-03-15 | $13.87 | $14.08 | $13.78 | $13.99 | $13.99 | 4,411,000 |
| 2023-03-14 | $14.00 | $14.31 | $13.90 | $13.92 | $13.92 | 5,821,000 |
| 2023-03-13 | $14.08 | $14.26 | $13.72 | $14.25 | $14.25 | 6,747,300 |
| 2023-03-10 | $14.07 | $14.53 | $13.96 | $14.02 | $14.02 | 7,513,950 |
| 2023-03-09 | $14.68 | $14.85 | $14.23 | $14.39 | $14.39 | 12,049,700 |
| 2023-03-08 | $14.55 | $16.01 | $14.20 | $15.31 | $15.31 | 21,127,850 |
| 2023-03-07 | $13.20 | $14.55 | $13.20 | $14.55 | $14.55 | 11,606,360 |
| 2023-03-06 | $12.99 | $13.41 | $12.99 | $13.23 | $13.23 | 2,827,540 |
| 2023-03-03 | $12.80 | $13.07 | $12.76 | $13.01 | $13.01 | 1,852,300 |
| 2023-03-02 | $12.89 | $13.13 | $12.81 | $12.83 | $12.83 | 2,440,100 |
| 2023-03-01 | $12.81 | $12.89 | $12.60 | $12.89 | $12.89 | 2,250,000 |
| 2023-02-28 | $12.75 | $12.77 | $12.44 | $12.72 | $12.72 | 4,619,470 |
| 2023-02-27 | $13.16 | $13.25 | $12.88 | $12.92 | $12.92 | 1,669,200 |
| 2023-02-24 | $13.22 | $13.28 | $13.09 | $13.25 | $13.25 | 1,399,100 |
| 2023-02-23 | $13.30 | $13.49 | $13.20 | $13.25 | $13.25 | 1,307,400 |
| 2023-02-22 | $13.18 | $13.33 | $13.11 | $13.29 | $13.29 | 1,291,700 |
| 2023-02-21 | $13.36 | $13.39 | $13.17 | $13.25 | $13.25 | 1,591,640 |
| 2023-02-20 | $13.24 | $13.45 | $13.04 | $13.27 | $13.27 | 2,507,140 |
| 2023-02-17 | $13.40 | $13.63 | $13.25 | $13.42 | $13.42 | 2,099,300 |
| 2023-02-16 | $13.94 | $13.95 | $13.31 | $13.40 | $13.40 | 3,666,900 |
| 2023-02-15 | $13.87 | $14.00 | $13.82 | $13.93 | $13.93 | 2,289,700 |
| 2023-02-14 | $13.93 | $14.00 | $13.78 | $13.82 | $13.82 | 2,290,700 |
| 2023-02-13 | $13.80 | $13.89 | $13.73 | $13.87 | $13.87 | 2,445,780 |
| 2023-02-10 | $13.90 | $13.99 | $13.73 | $13.80 | $13.80 | 2,118,180 |
| 2023-02-09 | $13.76 | $13.90 | $13.72 | $13.90 | $13.90 | 2,071,850 |
| 2023-02-08 | $14.00 | $14.05 | $13.76 | $13.80 | $13.80 | 2,653,580 |
| 2023-02-07 | $13.78 | $14.05 | $13.78 | $14.05 | $14.05 | 3,010,700 |
| 2023-02-06 | $13.81 | $14.00 | $13.66 | $13.85 | $13.85 | 2,777,000 |
| 2023-02-03 | $13.96 | $14.03 | $13.74 | $13.81 | $13.81 | 3,374,000 |
| 2023-02-02 | $14.17 | $14.17 | $13.73 | $13.96 | $13.96 | 6,003,190 |
| 2023-02-01 | $13.33 | $14.66 | $13.33 | $14.20 | $14.20 | 10,538,800 |
| 2023-01-31 | $13.21 | $13.59 | $12.90 | $13.33 | $13.33 | 7,865,370 |
| 2023-01-30 | $13.70 | $14.05 | $13.69 | $13.97 | $13.97 | 2,752,300 |
| 2023-01-20 | $13.46 | $13.70 | $13.46 | $13.65 | $13.65 | 1,836,900 |
| 2023-01-19 | $13.59 | $13.59 | $13.34 | $13.56 | $13.56 | 1,993,430 |
| 2023-01-18 | $13.30 | $13.70 | $13.26 | $13.61 | $13.61 | 2,377,600 |
| 2023-01-17 | $13.53 | $13.53 | $13.22 | $13.29 | $13.29 | 1,363,600 |
| 2023-01-16 | $13.18 | $13.44 | $13.02 | $13.39 | $13.39 | 1,926,400 |
| 2023-01-13 | $13.39 | $13.44 | $13.16 | $13.18 | $13.18 | 1,292,000 |
| 2023-01-12 | $13.23 | $13.38 | $13.12 | $13.21 | $13.21 | 1,544,200 |
| 2023-01-11 | $13.35 | $13.51 | $13.10 | $13.16 | $13.16 | 1,509,500 |
| 2023-01-10 | $13.58 | $13.63 | $13.34 | $13.36 | $13.36 | 1,580,100 |
| 2023-01-09 | $13.58 | $13.70 | $13.42 | $13.63 | $13.63 | 2,131,000 |
| 2023-01-06 | $13.77 | $13.82 | $13.50 | $13.66 | $13.66 | 2,409,600 |
| 2023-01-05 | $13.53 | $13.95 | $13.40 | $13.77 | $13.77 | 3,446,100 |
| 2023-01-04 | $13.25 | $13.78 | $13.11 | $13.61 | $13.61 | 4,314,730 |
| 2023-01-03 | $12.95 | $13.26 | $12.84 | $13.24 | $13.24 | 3,645,590 |
| 2023-01-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2022-12-30 | $12.50 | $12.83 | $12.31 | $12.80 | $12.80 | 3,220,300 |
| 2022-12-29 | $12.63 | $12.68 | $12.39 | $12.40 | $12.40 | 2,082,200 |
| 2022-12-28 | $12.78 | $12.78 | $12.43 | $12.59 | $12.59 | 2,872,690 |
| 2022-12-27 | $13.00 | $13.06 | $12.75 | $12.78 | $12.78 | 3,073,000 |
| 2022-12-26 | $12.77 | $13.10 | $12.62 | $13.01 | $13.01 | 4,530,400 |
| 2022-12-23 | $13.05 | $13.05 | $12.45 | $12.80 | $12.80 | 7,606,000 |
| 2022-12-22 | $14.95 | $15.09 | $13.64 | $13.64 | $13.64 | 10,056,490 |
| 2022-12-21 | $15.78 | $15.89 | $14.90 | $15.15 | $15.15 | 4,050,600 |
| 2022-12-20 | $15.65 | $15.78 | $15.15 | $15.76 | $15.76 | 3,230,790 |
| 2022-12-19 | $16.55 | $16.69 | $15.64 | $15.81 | $15.81 | 5,061,590 |
| 2022-12-16 | $16.96 | $17.00 | $16.13 | $16.69 | $16.69 | 4,940,400 |
| 2022-12-15 | $17.14 | $17.59 | $17.03 | $17.15 | $17.15 | 6,489,900 |
| 2022-12-14 | $16.94 | $17.30 | $16.70 | $17.30 | $17.30 | 5,243,290 |
| 2022-12-13 | $16.71 | $17.10 | $16.57 | $17.07 | $17.07 | 5,682,290 |
| 2022-12-12 | $17.30 | $17.35 | $16.73 | $16.81 | $16.81 | 6,677,380 |
| 2022-12-09 | $17.60 | $17.92 | $17.19 | $17.49 | $17.49 | 7,612,070 |
| 2022-12-08 | $17.17 | $17.58 | $16.98 | $17.57 | $17.57 | 11,476,860 |
| 2022-12-07 | $17.40 | $17.58 | $16.95 | $17.03 | $17.03 | 9,659,030 |
| 2022-12-06 | $17.28 | $17.57 | $17.00 | $17.57 | $17.57 | 13,622,710 |
| 2022-12-05 | $16.69 | $18.37 | $16.52 | $17.58 | $17.58 | 21,834,790 |
| 2022-12-01 | $16.44 | $17.44 | $16.32 | $16.88 | $16.88 | 25,985,010 |
| 2022-11-30 | $16.08 | $17.67 | $16.02 | $17.67 | $17.67 | 10,768,190 |
| 2022-11-29 | $16.38 | $16.43 | $15.82 | $16.06 | $16.06 | 5,313,430 |
| 2022-11-28 | $15.60 | $15.81 | $15.29 | $15.77 | $15.77 | 3,973,160 |
| 2022-11-25 | $16.31 | $16.65 | $15.50 | $15.80 | $15.80 | 7,036,800 |
| 2022-11-24 | $16.47 | $16.59 | $16.05 | $16.28 | $16.28 | 6,428,500 |
| 2022-11-23 | $16.60 | $17.39 | $16.05 | $16.70 | $16.70 | 11,872,060 |
| 2022-11-22 | $15.27 | $16.70 | $15.16 | $16.70 | $16.70 | 8,698,100 |
| 2022-11-21 | $15.80 | $15.80 | $15.07 | $15.18 | $15.18 | 3,427,700 |
| 2022-11-18 | $15.71 | $15.98 | $15.60 | $15.72 | $15.72 | 1,787,510 |
| 2022-11-17 | $15.70 | $16.03 | $15.70 | $15.70 | $15.70 | 1,841,500 |
| 2022-11-16 | $16.10 | $16.10 | $15.81 | $15.86 | $15.86 | 1,024,000 |
| 2022-11-15 | $15.95 | $16.15 | $15.80 | $16.03 | $16.03 | 1,724,690 |
| 2022-11-14 | $16.65 | $16.85 | $15.84 | $15.96 | $15.96 | 2,061,600 |
| 2022-11-11 | $16.50 | $16.81 | $16.32 | $16.39 | $16.39 | 1,363,320 |
| 2022-11-10 | $16.02 | $16.71 | $15.85 | $16.40 | $16.40 | 2,352,800 |
| 2022-11-09 | $15.99 | $16.20 | $15.97 | $16.01 | $16.01 | 782,000 |
| 2022-11-08 | $16.19 | $16.19 | $15.85 | $15.96 | $15.96 | 1,072,900 |
| 2022-11-07 | $16.08 | $16.50 | $15.90 | $16.20 | $16.20 | 1,940,700 |
| 2022-11-04 | $15.92 | $16.10 | $15.77 | $15.98 | $15.98 | 1,606,500 |
| 2022-11-03 | $15.74 | $16.18 | $15.66 | $15.92 | $15.92 | 1,572,900 |
| 2022-11-02 | $15.54 | $16.08 | $15.40 | $15.94 | $15.94 | 1,637,320 |
| 2022-11-01 | $15.12 | $15.55 | $15.08 | $15.54 | $15.54 | 1,397,000 |
| 2022-10-31 | $15.06 | $15.33 | $14.83 | $15.17 | $15.17 | 1,296,900 |
| 2022-10-28 | $15.48 | $15.48 | $14.85 | $15.08 | $15.08 | 1,893,600 |
| 2022-10-27 | $15.30 | $15.82 | $15.13 | $15.53 | $15.53 | 1,617,700 |
| 2022-10-26 | $15.25 | $15.39 | $15.12 | $15.19 | $15.19 | 1,067,930 |
| 2022-10-25 | $15.08 | $15.24 | $14.82 | $15.11 | $15.11 | 2,700,400 |
| 2022-10-24 | $15.83 | $15.94 | $15.10 | $15.11 | $15.11 | 2,053,910 |
| 2022-10-21 | $15.53 | $16.20 | $15.49 | $15.81 | $15.81 | 1,855,800 |
| 2022-10-20 | $15.93 | $15.93 | $15.00 | $15.53 | $15.53 | 1,087,110 |
| 2022-10-19 | $16.15 | $16.15 | $15.65 | $15.73 | $15.73 | 1,507,010 |
| 2022-10-18 | $16.85 | $16.85 | $16.10 | $16.15 | $16.15 | 1,670,100 |
| 2022-10-17 | $15.80 | $16.44 | $15.80 | $16.37 | $16.37 | 1,776,930 |
| 2022-10-14 | $15.57 | $16.07 | $15.54 | $15.90 | $15.90 | 1,660,800 |
| 2022-10-13 | $15.20 | $15.60 | $15.12 | $15.48 | $15.48 | 1,305,980 |
| 2022-10-12 | $15.11 | $15.37 | $14.63 | $15.37 | $15.37 | 1,614,510 |
| 2022-10-11 | $15.20 | $15.37 | $14.80 | $15.11 | $15.11 | 1,442,480 |
| 2022-10-10 | $15.54 | $15.67 | $15.00 | $15.19 | $15.19 | 1,184,700 |
| 2022-09-30 | $16.11 | $16.20 | $15.25 | $15.54 | $15.54 | 1,977,330 |
| 2022-09-29 | $16.58 | $16.68 | $15.81 | $16.05 | $16.05 | 2,087,700 |
| 2022-09-28 | $17.17 | $17.41 | $16.45 | $16.50 | $16.50 | 2,881,010 |
| 2022-09-27 | $16.76 | $17.17 | $16.60 | $17.14 | $17.14 | 3,237,930 |
| 2022-09-26 | $16.80 | $17.00 | $16.42 | $16.76 | $16.76 | 3,453,830 |
| 2022-09-23 | $16.06 | $17.35 | $16.06 | $16.98 | $16.98 | 8,208,280 |
| 2022-09-22 | $15.26 | $16.35 | $15.05 | $16.10 | $16.10 | 4,258,780 |
| 2022-09-21 | $14.95 | $15.34 | $14.51 | $15.26 | $15.26 | 2,070,600 |
| 2022-09-20 | $14.61 | $15.03 | $14.60 | $14.92 | $14.92 | 1,832,430 |
| 2022-09-19 | $14.65 | $14.76 | $14.38 | $14.63 | $14.63 | 1,304,220 |
| 2022-09-16 | $15.03 | $15.44 | $14.65 | $14.65 | $14.65 | 2,023,400 |
| 2022-09-15 | $15.59 | $15.69 | $14.80 | $15.03 | $15.03 | 2,723,900 |
| 2022-09-14 | $15.58 | $15.70 | $15.28 | $15.49 | $15.49 | 2,538,640 |
| 2022-09-13 | $16.08 | $16.08 | $15.60 | $15.79 | $15.79 | 2,549,200 |
| 2022-09-12 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-09-09 | $15.32 | $16.15 | $15.32 | $15.98 | $15.98 | 4,203,300 |
| 2022-09-08 | $15.87 | $15.90 | $15.33 | $15.41 | $15.41 | 3,163,600 |
| 2022-09-07 | $15.38 | $16.18 | $15.26 | $15.92 | $15.92 | 4,830,200 |
| 2022-09-06 | $15.53 | $15.55 | $15.15 | $15.48 | $15.48 | 3,797,400 |
| 2022-09-05 | $15.92 | $15.92 | $15.35 | $15.50 | $15.50 | 6,188,000 |
| 2022-09-02 | $15.46 | $16.90 | $15.34 | $15.90 | $15.90 | 8,739,500 |
| 2022-09-01 | $15.39 | $15.58 | $15.24 | $15.36 | $15.36 | 1,327,700 |
| 2022-08-31 | $15.84 | $15.96 | $15.16 | $15.33 | $15.33 | 2,434,000 |
| 2022-08-30 | $16.29 | $16.36 | $15.81 | $16.00 | $16.00 | 2,631,900 |
| 2022-08-29 | $16.09 | $16.96 | $16.09 | $16.37 | $16.37 | 3,562,300 |
| 2022-08-26 | $16.13 | $16.47 | $15.45 | $15.98 | $15.98 | 9,518,000 |
| 2022-08-25 | $16.21 | $17.83 | $16.21 | $17.17 | $17.17 | 11,208,630 |
| 2022-08-24 | $17.10 | $17.16 | $16.16 | $16.21 | $16.21 | 3,233,680 |
| 2022-08-23 | $17.27 | $17.45 | $17.06 | $17.12 | $17.12 | 3,541,600 |
| 2022-08-22 | $17.42 | $17.48 | $17.00 | $17.42 | $17.42 | 2,039,380 |
| 2022-08-19 | $17.45 | $17.70 | $17.20 | $17.42 | $17.42 | 2,470,140 |
| 2022-08-18 | $17.83 | $17.85 | $17.23 | $17.57 | $17.57 | 2,894,620 |
| 2022-08-17 | $17.84 | $18.13 | $17.65 | $17.85 | $17.85 | 2,901,120 |
| 2022-08-16 | $17.77 | $17.88 | $17.68 | $17.85 | $17.85 | 2,676,200 |
| 2022-08-15 | $17.60 | $18.06 | $17.60 | $17.76 | $17.76 | 3,594,600 |
| 2022-08-12 | $17.65 | $18.10 | $17.49 | $17.90 | $17.90 | 4,847,700 |
| 2022-08-11 | $18.20 | $18.20 | $17.53 | $17.74 | $17.74 | 5,056,200 |
| 2022-08-10 | $18.62 | $18.66 | $17.40 | $18.19 | $18.19 | 9,582,700 |
| 2022-08-09 | $20.24 | $20.99 | $18.58 | $18.66 | $18.66 | 9,684,610 |
| 2022-08-08 | $19.20 | $21.00 | $19.01 | $20.64 | $20.64 | 8,269,000 |
| 2022-08-05 | $20.99 | $21.49 | $19.40 | $19.40 | $19.40 | 9,200,200 |
| 2022-08-04 | $22.00 | $22.01 | $19.31 | $21.55 | $21.55 | 7,644,560 |
| 2022-08-03 | $23.31 | $24.36 | $20.97 | $21.40 | $21.40 | 14,609,920 |
| 2022-08-02 | $23.30 | $23.30 | $19.33 | $23.30 | $23.30 | 13,944,760 |
| 2022-08-01 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-07-18 | $19.15 | $21.18 | $19.15 | $21.18 | $21.18 | 4,152,790 |
| 2022-07-15 | $19.80 | $20.35 | $18.96 | $19.25 | $19.25 | 6,516,660 |
| 2022-07-14 | $19.40 | $20.44 | $18.88 | $20.44 | $20.44 | 6,225,360 |
| 2022-07-13 | $17.78 | $18.69 | $17.78 | $18.58 | $18.58 | 2,999,100 |
| 2022-07-12 | $18.20 | $18.20 | $17.60 | $17.71 | $17.71 | 1,310,990 |
| 2022-07-11 | $18.30 | $18.60 | $17.81 | $18.28 | $18.28 | 2,316,900 |
| 2022-07-08 | $18.50 | $18.89 | $18.11 | $18.45 | $18.45 | 2,817,700 |
| 2022-07-07 | $18.07 | $18.54 | $17.81 | $18.33 | $18.33 | 2,856,870 |
| 2022-07-06 | $17.76 | $18.25 | $17.54 | $18.16 | $18.16 | 2,371,400 |
| 2022-07-05 | $17.78 | $17.96 | $17.41 | $17.80 | $17.80 | 1,766,100 |
| 2022-07-04 | $18.23 | $18.55 | $17.68 | $17.94 | $17.94 | 3,645,760 |
| 2022-07-01 | $17.45 | $18.79 | $17.26 | $18.45 | $18.45 | 4,534,560 |
| 2022-06-30 | $17.49 | $17.74 | $17.15 | $17.45 | $17.45 | 2,077,070 |
| 2022-06-29 | $17.53 | $17.99 | $17.30 | $17.31 | $17.31 | 3,032,270 |
| 2022-06-28 | $17.69 | $18.30 | $17.36 | $17.54 | $17.54 | 5,246,750 |
| 2022-06-27 | $16.45 | $18.33 | $16.45 | $17.93 | $17.93 | 9,893,200 |
| 2022-06-24 | $17.40 | $17.49 | $16.18 | $16.66 | $16.66 | 15,138,630 |
| 2022-06-23 | $14.64 | $15.90 | $14.64 | $15.90 | $15.90 | 1,620,300 |
| 2022-06-22 | $14.97 | $15.00 | $14.45 | $14.45 | $14.45 | 1,555,300 |
| 2022-06-21 | $15.19 | $15.37 | $14.60 | $14.93 | $14.93 | 2,534,400 |
| 2022-06-20 | $15.26 | $15.29 | $15.04 | $15.16 | $15.16 | 1,667,700 |
| 2022-06-17 | $15.50 | $15.59 | $14.93 | $15.29 | $15.29 | 3,009,900 |
| 2022-06-16 | $15.63 | $15.92 | $15.38 | $15.76 | $15.76 | 3,285,500 |
| 2022-06-15 | $15.70 | $16.00 | $15.35 | $15.63 | $15.63 | 3,376,200 |
| 2022-06-14 | $16.60 | $16.68 | $15.35 | $15.85 | $15.85 | 5,891,150 |
| 2022-06-13 | $17.00 | $17.37 | $16.65 | $16.84 | $16.84 | 6,788,430 |
| 2022-06-10 | $15.10 | $16.69 | $15.03 | $16.69 | $16.69 | 2,012,600 |
| 2022-06-09 | $15.31 | $15.52 | $15.14 | $15.17 | $15.17 | 1,301,700 |
| 2022-06-08 | $15.98 | $15.98 | $15.00 | $15.47 | $15.47 | 2,712,800 |
| 2022-06-07 | $16.56 | $16.68 | $15.62 | $15.70 | $15.70 | 3,410,400 |
| 2022-06-06 | $16.41 | $16.57 | $16.18 | $16.46 | $16.46 | 2,103,500 |
| 2022-06-02 | $16.60 | $16.71 | $16.27 | $16.41 | $16.41 | 2,316,500 |
| 2022-06-01 | $16.65 | $17.50 | $16.30 | $16.74 | $16.74 | 3,044,520 |
| 2022-05-31 | $17.30 | $17.50 | $16.35 | $16.70 | $16.70 | 4,757,290 |
| 2022-05-30 | $17.70 | $17.81 | $17.02 | $17.52 | $17.52 | 3,415,890 |
| 2022-05-27 | $17.09 | $17.75 | $16.82 | $17.30 | $17.30 | 2,613,790 |
| 2022-05-26 | $17.03 | $17.10 | $16.46 | $16.94 | $16.94 | 1,750,290 |
| 2022-05-25 | $16.80 | $17.05 | $16.56 | $16.89 | $16.89 | 1,689,500 |
| 2022-05-24 | $17.80 | $17.80 | $16.66 | $16.70 | $16.70 | 2,943,420 |
| 2022-05-23 | $17.13 | $17.92 | $16.92 | $17.73 | $17.73 | 2,875,850 |
| 2022-05-20 | $16.97 | $17.30 | $16.44 | $17.18 | $17.18 | 3,262,100 |
| 2022-05-19 | $16.29 | $17.50 | $16.29 | $16.85 | $16.85 | 3,245,760 |
| 2022-05-18 | $15.85 | $16.87 | $15.82 | $16.59 | $16.59 | 3,990,980 |
| 2022-05-17 | $16.16 | $16.16 | $15.72 | $15.80 | $15.80 | 2,637,910 |
| 2022-05-16 | $16.25 | $16.77 | $16.01 | $16.01 | $16.01 | 3,984,400 |
| 2022-05-13 | $15.46 | $16.25 | $15.36 | $16.14 | $16.14 | 4,037,600 |
| 2022-05-12 | $15.50 | $15.60 | $15.10 | $15.33 | $15.33 | 1,816,600 |
| 2022-05-11 | $15.53 | $15.92 | $15.29 | $15.39 | $15.39 | 3,718,730 |
| 2022-05-10 | $14.58 | $15.56 | $14.40 | $15.36 | $15.36 | 3,643,600 |
| 2022-05-09 | $14.03 | $14.80 | $14.03 | $14.64 | $14.64 | 2,835,720 |
| 2022-05-06 | $13.50 | $14.39 | $13.33 | $14.15 | $14.15 | 3,006,330 |
| 2022-05-05 | $14.35 | $14.35 | $13.18 | $13.78 | $13.78 | 2,121,540 |
| 2022-05-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-05-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-04-29 | $12.90 | $13.50 | $12.90 | $13.39 | $13.39 | 2,468,350 |
| 2022-04-28 | $13.00 | $13.25 | $12.77 | $12.96 | $12.96 | 2,555,900 |
| 2022-04-27 | $13.00 | $13.05 | $12.14 | $12.90 | $12.90 | 3,151,400 |
| 2022-04-26 | $13.63 | $13.85 | $12.89 | $13.05 | $13.05 | 2,474,800 |
| 2022-04-25 | $13.97 | $14.57 | $13.33 | $13.43 | $13.43 | 3,177,980 |
| 2022-04-22 | $13.96 | $14.05 | $13.59 | $13.85 | $13.85 | 1,801,230 |
| 2022-04-21 | $14.66 | $14.74 | $13.84 | $14.00 | $14.00 | 2,540,100 |
| 2022-04-20 | $15.04 | $15.26 | $14.58 | $14.82 | $14.82 | 2,231,100 |
| 2022-04-19 | $14.66 | $15.08 | $14.38 | $14.89 | $14.89 | 2,614,910 |
| 2022-04-18 | $14.36 | $14.79 | $14.04 | $14.66 | $14.66 | 2,843,000 |
| 2022-04-15 | $15.15 | $15.43 | $14.39 | $14.46 | $14.46 | 4,625,300 |
| 2022-04-14 | $15.30 | $15.60 | $15.05 | $15.27 | $15.27 | 3,465,800 |
| 2022-04-13 | $15.94 | $16.01 | $15.13 | $15.20 | $15.20 | 5,059,910 |
| 2022-04-12 | $15.93 | $16.29 | $15.40 | $16.06 | $16.06 | 7,906,750 |
| 2022-04-11 | $18.00 | $18.00 | $16.66 | $16.66 | $16.66 | 8,441,210 |
| 2022-04-08 | $18.51 | $19.30 | $18.51 | $18.51 | $18.51 | 12,468,830 |
| 2022-04-07 | $22.50 | $22.50 | $20.57 | $20.57 | $20.57 | 10,168,850 |
| 2022-04-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4,091,740 |
| 2022-04-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-04-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-04-01 | $18.06 | $20.78 | $17.88 | $20.78 | $20.78 | 4,923,000 |
| 2022-03-31 | $17.00 | $18.89 | $16.68 | $18.89 | $18.89 | 3,849,370 |
| 2022-03-30 | $16.30 | $17.30 | $16.17 | $17.17 | $17.17 | 3,606,370 |
| 2022-03-29 | $15.56 | $16.47 | $15.25 | $16.29 | $16.29 | 3,239,900 |
| 2022-03-28 | $15.98 | $15.99 | $15.26 | $15.44 | $15.44 | 1,594,900 |
| 2022-03-25 | $15.45 | $16.12 | $15.30 | $16.04 | $16.04 | 2,239,100 |
| 2022-03-24 | $15.63 | $15.70 | $15.35 | $15.45 | $15.45 | 1,344,800 |
| 2022-03-23 | $15.76 | $15.86 | $15.50 | $15.68 | $15.68 | 1,275,360 |
| 2022-03-22 | $15.98 | $16.29 | $15.63 | $15.80 | $15.80 | 1,647,160 |
| 2022-03-21 | $15.70 | $16.53 | $15.62 | $16.00 | $16.00 | 2,766,360 |
| 2022-03-18 | $14.84 | $15.84 | $14.60 | $15.82 | $15.82 | 3,137,200 |
| 2022-03-17 | $14.90 | $15.27 | $14.64 | $14.77 | $14.77 | 2,093,700 |
| 2022-03-16 | $14.20 | $14.95 | $14.20 | $14.90 | $14.90 | 1,700,000 |
| 2022-03-15 | $14.46 | $14.98 | $14.10 | $14.14 | $14.14 | 1,747,900 |
| 2022-03-14 | $14.80 | $15.08 | $14.55 | $14.55 | $14.55 | 1,354,600 |
| 2022-03-11 | $14.38 | $15.02 | $14.20 | $15.00 | $15.00 | 1,260,900 |
| 2022-03-10 | $14.35 | $14.98 | $14.35 | $14.66 | $14.66 | 1,580,600 |
| 2022-03-09 | $14.68 | $14.74 | $13.62 | $14.10 | $14.10 | 1,945,100 |
| 2022-03-08 | $15.00 | $15.18 | $14.48 | $14.67 | $14.67 | 1,639,000 |
| 2022-03-07 | $14.96 | $15.30 | $14.78 | $15.00 | $15.00 | 1,286,200 |
| 2022-03-04 | $14.98 | $15.32 | $14.91 | $15.10 | $15.10 | 1,039,800 |
| 2022-03-03 | $15.28 | $15.45 | $14.93 | $15.17 | $15.17 | 1,092,860 |
| 2022-03-02 | $15.25 | $15.56 | $15.00 | $15.28 | $15.28 | 1,212,500 |
| 2022-03-01 | $15.25 | $15.57 | $14.85 | $15.28 | $15.28 | 1,598,510 |
| 2022-02-28 | $15.38 | $15.40 | $14.72 | $15.07 | $15.07 | 1,631,200 |
| 2022-02-25 | $14.85 | $15.39 | $14.77 | $15.33 | $15.33 | 2,099,600 |
| 2022-02-24 | $15.38 | $15.38 | $14.57 | $14.77 | $14.77 | 2,324,400 |
| 2022-02-23 | $15.45 | $15.80 | $15.23 | $15.38 | $15.38 | 2,768,750 |
| 2022-02-22 | $15.01 | $15.47 | $14.72 | $15.22 | $15.22 | 2,220,630 |
| 2022-02-21 | $15.07 | $15.18 | $14.83 | $15.13 | $15.13 | 1,998,900 |
| 2022-02-18 | $15.33 | $15.39 | $15.03 | $15.07 | $15.07 | 2,393,600 |
| 2022-02-17 | $15.03 | $15.85 | $14.70 | $15.36 | $15.36 | 5,086,800 |
| 2022-02-16 | $14.21 | $15.06 | $13.95 | $15.04 | $15.04 | 4,277,900 |
| 2022-02-15 | $13.88 | $14.25 | $13.56 | $14.06 | $14.06 | 2,144,370 |
| 2022-02-14 | $13.65 | $14.04 | $13.44 | $13.81 | $13.81 | 2,419,260 |
| 2022-02-11 | $13.35 | $14.10 | $13.25 | $13.85 | $13.85 | 2,621,680 |
| 2022-02-10 | $13.53 | $13.68 | $13.35 | $13.48 | $13.48 | 839,000 |
| 2022-02-09 | $12.97 | $13.55 | $12.87 | $13.48 | $13.48 | 1,467,060 |
| 2022-02-08 | $12.43 | $13.00 | $12.43 | $12.97 | $12.97 | 1,261,700 |
| 2022-02-07 | $12.31 | $12.53 | $12.10 | $12.38 | $12.38 | 928,400 |
| 2022-02-04 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-02-01 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-01-28 | $11.89 | $12.26 | $11.86 | $12.13 | $12.13 | 957,100 |
| 2022-01-27 | $12.37 | $12.53 | $11.81 | $11.84 | $11.84 | 815,400 |
| 2022-01-26 | $12.14 | $12.49 | $12.14 | $12.32 | $12.32 | 586,800 |
| 2022-01-25 | $12.81 | $12.85 | $12.00 | $12.13 | $12.13 | 1,112,300 |
| 2022-01-24 | $12.95 | $12.95 | $12.59 | $12.89 | $12.89 | 699,600 |
| 2022-01-21 | $12.76 | $13.08 | $12.72 | $12.90 | $12.90 | 824,900 |
| 2022-01-20 | $13.35 | $13.48 | $12.73 | $12.76 | $12.76 | 1,401,900 |
| 2022-01-19 | $13.18 | $13.45 | $13.13 | $13.35 | $13.35 | 892,190 |
| 2022-01-18 | $13.63 | $13.67 | $13.08 | $13.22 | $13.22 | 1,300,200 |
| 2022-01-17 | $13.72 | $14.05 | $13.50 | $13.64 | $13.64 | 1,653,400 |
| 2022-01-14 | $14.01 | $14.06 | $13.70 | $13.73 | $13.73 | 1,501,700 |
| 2022-01-13 | $14.00 | $14.32 | $13.98 | $14.00 | $14.00 | 1,554,400 |
| 2022-01-12 | $13.75 | $14.09 | $13.75 | $13.98 | $13.98 | 1,418,700 |
| 2022-01-11 | $14.19 | $14.35 | $13.81 | $13.87 | $13.87 | 1,954,500 |
| 2022-01-10 | $13.68 | $14.25 | $13.33 | $14.19 | $14.19 | 2,967,200 |
| 2022-01-07 | $13.64 | $14.10 | $13.62 | $13.68 | $13.68 | 1,934,030 |
| 2022-01-06 | $13.49 | $13.88 | $13.42 | $13.74 | $13.74 | 1,768,200 |
| 2022-01-05 | $13.50 | $13.80 | $13.30 | $13.53 | $13.53 | 2,162,900 |
| 2022-01-04 | $12.93 | $13.55 | $12.83 | $13.50 | $13.50 | 2,012,300 |
| 2022-01-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-12-31 | $12.77 | $12.93 | $12.70 | $12.85 | $12.85 | 970,400 |
| 2021-12-30 | $12.95 | $13.11 | $12.69 | $12.69 | $12.69 | 1,509,510 |
| 2021-12-29 | $13.36 | $13.55 | $12.92 | $12.95 | $12.95 | 1,414,950 |
| 2021-12-28 | $12.60 | $13.54 | $12.48 | $13.36 | $13.36 | 2,521,200 |
| 2021-12-27 | $12.67 | $12.97 | $12.40 | $12.69 | $12.69 | 1,626,800 |
| 2021-12-24 | $13.24 | $13.53 | $12.46 | $12.47 | $12.47 | 2,873,700 |
| 2021-12-22 | $13.37 | $13.51 | $13.15 | $13.45 | $13.45 | 1,979,600 |
| 2021-12-21 | $13.99 | $14.00 | $13.26 | $13.56 | $13.56 | 3,575,250 |
| 2021-12-20 | $13.23 | $14.50 | $13.02 | $14.12 | $14.12 | 4,853,640 |
| 2021-12-17 | $13.44 | $13.48 | $13.05 | $13.20 | $13.20 | 2,517,600 |
| 2021-12-16 | $13.70 | $13.82 | $13.28 | $13.43 | $13.43 | 4,257,500 |
| 2021-12-15 | $14.11 | $14.20 | $13.15 | $13.95 | $13.95 | 6,477,200 |
| 2021-12-14 | $14.14 | $14.98 | $13.70 | $14.12 | $14.12 | 8,865,710 |
| 2021-12-13 | $12.47 | $13.62 | $12.32 | $13.62 | $13.62 | 5,712,470 |
| 2021-12-08 | $12.33 | $12.33 | $12.15 | $12.18 | $12.18 | 985,300 |
| 2021-12-07 | $12.17 | $12.40 | $11.96 | $12.23 | $12.23 | 1,582,100 |
| 2021-12-06 | $12.50 | $12.67 | $12.09 | $12.17 | $12.17 | 1,196,300 |
| 2021-12-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 1,166,930 |
| 2021-12-02 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 1,608,500 |
| 2021-12-01 | $12.80 | $12.93 | $12.65 | $12.88 | $12.88 | 1,555,810 |
| 2021-11-30 | $13.14 | $13.16 | $12.60 | $12.80 | $12.80 | 3,042,500 |
| 2021-11-29 | $13.00 | $13.30 | $12.91 | $13.01 | $13.01 | 3,801,400 |
| 2021-11-26 | $12.55 | $13.21 | $12.38 | $13.21 | $13.21 | 4,124,250 |
| 2021-11-25 | $11.83 | $12.80 | $11.80 | $12.58 | $12.58 | 3,495,750 |
| 2021-11-24 | $11.32 | $11.88 | $11.32 | $11.79 | $11.79 | 2,317,300 |
| 2021-11-23 | $11.41 | $11.48 | $11.28 | $11.32 | $11.32 | 745,410 |
| 2021-11-22 | $11.35 | $11.51 | $11.31 | $11.43 | $11.43 | 645,920 |
| 2021-11-19 | $11.28 | $11.45 | $11.15 | $11.39 | $11.39 | 743,000 |
| 2021-11-18 | $11.27 | $11.45 | $11.25 | $11.25 | $11.25 | 710,100 |
| 2021-11-17 | $11.15 | $11.33 | $11.15 | $11.28 | $11.28 | 774,600 |
| 2021-11-16 | $11.34 | $11.38 | $11.17 | $11.21 | $11.21 | 579,800 |
| 2021-11-15 | $11.15 | $11.38 | $11.02 | $11.35 | $11.35 | 1,500,050 |
| 2021-11-12 | $11.17 | $11.27 | $11.09 | $11.26 | $11.26 | 996,600 |
| 2021-11-11 | $11.02 | $11.22 | $11.01 | $11.17 | $11.17 | 1,043,370 |
| 2021-11-10 | $10.95 | $11.13 | $10.83 | $11.09 | $11.09 | 1,051,770 |
| 2021-11-09 | $10.99 | $11.10 | $10.93 | $11.02 | $11.02 | 1,324,100 |
| 2021-11-08 | $10.88 | $11.05 | $10.78 | $10.99 | $10.99 | 822,800 |
| 2021-11-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 413,520 |
| 2021-11-04 | $10.75 | $10.87 | $10.70 | $10.86 | $10.86 | 528,300 |
| 2021-11-03 | $10.74 | $10.79 | $10.68 | $10.75 | $10.75 | 468,880 |
| 2021-11-02 | $10.66 | $10.95 | $10.53 | $10.74 | $10.74 | 870,000 |
| 2021-11-01 | $11.02 | $11.03 | $10.58 | $10.77 | $10.77 | 1,648,160 |
| 2021-10-29 | $10.71 | $11.16 | $10.64 | $11.13 | $11.13 | 1,031,310 |
| 2021-10-28 | $10.94 | $11.06 | $10.70 | $10.75 | $10.75 | 684,410 |
| 2021-10-27 | $11.23 | $11.24 | $10.73 | $11.08 | $11.08 | 1,047,800 |
| 2021-10-26 | $11.27 | $11.43 | $11.21 | $11.29 | $11.29 | 909,100 |
| 2021-10-25 | $11.28 | $11.30 | $11.09 | $11.30 | $11.30 | 562,380 |
| 2021-10-22 | $11.33 | $11.44 | $11.21 | $11.28 | $11.28 | 773,900 |
| 2021-10-21 | $11.32 | $11.43 | $11.20 | $11.36 | $11.36 | 516,410 |
| 2021-10-20 | $11.49 | $11.64 | $11.28 | $11.32 | $11.32 | 920,600 |
| 2021-10-19 | $11.72 | $11.77 | $11.44 | $11.49 | $11.49 | 779,100 |
| 2021-10-18 | $11.60 | $11.80 | $11.51 | $11.70 | $11.70 | 812,800 |
| 2021-10-15 | $11.49 | $11.69 | $11.28 | $11.60 | $11.60 | 974,010 |
| 2021-10-14 | $11.50 | $11.50 | $11.20 | $11.39 | $11.39 | 870,700 |
| 2021-10-13 | $11.51 | $11.58 | $11.25 | $11.50 | $11.50 | 924,350 |
| 2021-10-12 | $11.58 | $11.85 | $11.50 | $11.58 | $11.58 | 1,104,300 |
| 2021-10-11 | $11.83 | $11.83 | $11.45 | $11.54 | $11.54 | 866,500 |
| 2021-10-08 | $11.51 | $11.66 | $11.39 | $11.65 | $11.65 | 859,300 |
| 2021-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2021-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2021-09-30 | $11.05 | $11.46 | $11.03 | $11.38 | $11.38 | 577,400 |
| 2021-09-29 | $11.17 | $11.32 | $11.01 | $11.12 | $11.12 | 594,590 |
| 2021-09-28 | $11.11 | $11.28 | $11.01 | $11.18 | $11.18 | 521,700 |
| 2021-09-27 | $11.65 | $11.79 | $11.01 | $11.12 | $11.12 | 965,810 |
| 2021-09-24 | $11.78 | $11.89 | $11.60 | $11.65 | $11.65 | 642,700 |
| 2021-09-23 | $11.91 | $11.97 | $11.79 | $11.82 | $11.82 | 645,300 |
| 2021-09-22 | $11.75 | $11.98 | $11.36 | $11.88 | $11.88 | 1,111,500 |
| 2021-09-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-09-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2021-09-17 | $11.61 | $12.18 | $11.61 | $11.70 | $11.70 | 1,251,300 |
| 2021-09-16 | $11.76 | $12.17 | $11.68 | $11.71 | $11.71 | 1,008,310 |
| 2021-09-15 | $11.70 | $11.87 | $11.64 | $11.74 | $11.74 | 471,570 |
| 2021-09-14 | $11.83 | $11.95 | $11.72 | $11.77 | $11.77 | 432,300 |
| 2021-09-13 | $11.98 | $11.98 | $11.67 | $11.87 | $11.87 | 782,750 |
| 2021-09-10 | $11.91 | $11.96 | $11.72 | $11.89 | $11.89 | 571,110 |
| 2021-09-09 | $12.19 | $12.19 | $11.88 | $11.92 | $11.92 | 681,920 |
| 2021-09-08 | $11.99 | $12.20 | $11.77 | $12.11 | $12.11 | 1,102,790 |
| 2021-09-07 | $11.50 | $12.12 | $11.40 | $12.00 | $12.00 | 2,011,650 |
| 2021-09-06 | $11.42 | $11.53 | $11.32 | $11.50 | $11.50 | 592,720 |
| 2021-09-03 | $11.39 | $11.49 | $11.25 | $11.42 | $11.42 | 669,000 |
| 2021-09-02 | $11.26 | $11.41 | $11.20 | $11.30 | $11.30 | 596,700 |
| 2021-09-01 | $11.42 | $11.55 | $11.16 | $11.35 | $11.35 | 1,286,300 |
| 2021-08-31 | $11.48 | $11.55 | $11.28 | $11.43 | $11.43 | 601,600 |
| 2021-08-30 | $11.73 | $11.73 | $11.24 | $11.32 | $11.32 | 824,600 |
| 2021-08-27 | $11.59 | $11.76 | $11.50 | $11.62 | $11.62 | 476,620 |
| 2021-08-26 | $11.56 | $11.86 | $11.56 | $11.70 | $11.70 | 524,900 |
| 2021-08-25 | $11.47 | $11.75 | $11.29 | $11.73 | $11.73 | 768,200 |
| 2021-08-24 | $11.55 | $11.58 | $11.39 | $11.51 | $11.51 | 675,960 |
| 2021-08-23 | $11.28 | $11.53 | $11.13 | $11.49 | $11.49 | 696,060 |
| 2021-08-20 | $11.09 | $11.29 | $11.04 | $11.28 | $11.28 | 467,380 |
| 2021-08-19 | $11.08 | $11.30 | $11.08 | $11.22 | $11.22 | 545,700 |
| 2021-08-18 | $10.91 | $11.30 | $10.73 | $11.24 | $11.24 | 656,400 |
| 2021-08-17 | $11.22 | $11.37 | $10.94 | $10.98 | $10.98 | 719,400 |
| 2021-08-16 | $11.35 | $11.44 | $11.19 | $11.24 | $11.24 | 470,400 |
| 2021-08-13 | $11.38 | $11.42 | $11.17 | $11.41 | $11.41 | 465,900 |
| 2021-08-12 | $11.21 | $11.43 | $11.19 | $11.26 | $11.26 | 563,920 |
| 2021-08-11 | $11.28 | $11.40 | $11.21 | $11.28 | $11.28 | 514,600 |
| 2021-08-10 | $11.01 | $11.36 | $11.00 | $11.30 | $11.30 | 619,100 |
| 2021-08-09 | $10.85 | $11.14 | $10.71 | $11.12 | $11.12 | 1,026,690 |
| 2021-08-06 | $10.77 | $10.77 | $10.55 | $10.67 | $10.67 | 423,100 |
| 2021-08-05 | $10.83 | $10.94 | $10.65 | $10.73 | $10.73 | 534,650 |
| 2021-08-04 | $10.96 | $10.96 | $10.75 | $10.83 | $10.83 | 338,250 |
| 2021-08-03 | $10.72 | $10.99 | $10.69 | $10.85 | $10.85 | 546,200 |
| 2021-08-02 | $10.79 | $10.79 | $10.53 | $10.75 | $10.75 | 611,300 |
| 2021-07-30 | $10.82 | $10.89 | $10.62 | $10.75 | $10.75 | 560,030 |
| 2021-07-29 | $10.83 | $11.00 | $10.70 | $10.87 | $10.87 | 622,000 |
| 2021-07-28 | $10.86 | $11.03 | $10.50 | $10.86 | $10.86 | 738,710 |
| 2021-07-27 | $11.03 | $11.25 | $10.80 | $10.90 | $10.90 | 564,500 |
| 2021-07-26 | $11.45 | $11.48 | $10.96 | $11.03 | $11.03 | 733,500 |
| 2021-07-23 | $11.60 | $11.68 | $11.26 | $11.39 | $11.39 | 606,700 |
| 2021-07-22 | $11.60 | $11.80 | $11.52 | $11.69 | $11.69 | 671,200 |
| 2021-07-21 | $11.53 | $11.72 | $11.38 | $11.60 | $11.60 | 306,100 |
| 2021-07-20 | $11.25 | $11.51 | $11.12 | $11.47 | $11.47 | 324,350 |
| 2021-07-19 | $11.75 | $11.76 | $11.38 | $11.41 | $11.41 | 693,100 |
| 2021-07-16 | $11.99 | $12.01 | $11.78 | $11.81 | $11.81 | 635,000 |
| 2021-07-15 | $12.15 | $12.15 | $11.86 | $11.92 | $11.92 | 575,200 |
| 2021-07-14 | $12.06 | $12.25 | $11.99 | $12.15 | $12.15 | 710,620 |
| 2021-07-13 | $12.09 | $12.17 | $11.98 | $12.05 | $12.05 | 373,000 |
| 2021-07-12 | $12.03 | $12.13 | $11.90 | $12.09 | $12.09 | 745,310 |
| 2021-07-09 | $11.82 | $12.03 | $11.82 | $12.00 | $12.00 | 760,500 |
| 2021-07-08 | $11.99 | $12.09 | $11.78 | $11.88 | $11.88 | 627,000 |
| 2021-07-07 | $12.15 | $12.28 | $11.97 | $12.00 | $12.00 | 823,800 |
| 2021-07-06 | $11.92 | $12.46 | $11.88 | $12.15 | $12.15 | 1,033,370 |
| 2021-07-05 | $11.81 | $11.98 | $11.80 | $11.95 | $11.95 | 632,000 |
| 2021-07-02 | $12.01 | $12.06 | $11.80 | $11.85 | $11.85 | 681,310 |
| 2021-07-01 | $12.00 | $12.19 | $11.79 | $12.09 | $12.09 | 1,105,810 |
| 2021-06-30 | $12.31 | $12.31 | $11.87 | $12.06 | $12.06 | 737,590 |
| 2021-06-29 | $12.35 | $12.60 | $12.08 | $12.12 | $12.12 | 1,190,010 |
| 2021-06-28 | $12.26 | $12.43 | $12.08 | $12.28 | $12.28 | 849,900 |
| 2021-06-25 | $11.83 | $12.29 | $11.83 | $12.26 | $12.26 | 1,301,680 |
| 2021-06-24 | $11.97 | $12.01 | $11.81 | $11.93 | $11.93 | 629,730 |
| 2021-06-23 | $12.10 | $12.10 | $11.88 | $11.96 | $11.96 | 694,770 |
| 2021-06-22 | $12.08 | $12.22 | $11.95 | $12.03 | $12.03 | 832,510 |
| 2021-06-21 | $12.18 | $12.38 | $11.99 | $12.10 | $12.10 | 1,346,970 |
| 2021-06-18 | $11.90 | $12.28 | $11.70 | $12.25 | $12.25 | 1,627,660 |
| 2021-06-17 | $11.80 | $11.99 | $11.58 | $11.98 | $11.98 | 2,368,900 |
| 2021-06-16 | $11.30 | $12.43 | $11.15 | $12.16 | $12.16 | 4,003,840 |
| 2021-06-15 | $11.74 | $11.92 | $11.29 | $11.30 | $11.30 | 1,620,200 |
| 2021-06-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2021-06-11 | $11.39 | $11.75 | $11.31 | $11.74 | $11.74 | 1,233,910 |
| 2021-06-10 | $11.26 | $11.56 | $11.24 | $11.39 | $11.39 | 791,310 |
| 2021-06-09 | $11.25 | $11.31 | $11.18 | $11.27 | $11.27 | 429,400 |
| 2021-06-08 | $11.15 | $11.28 | $11.10 | $11.25 | $11.25 | 516,200 |
| 2021-06-07 | $11.32 | $11.40 | $11.12 | $11.20 | $11.20 | 910,400 |
| 2021-06-04 | $11.41 | $11.53 | $11.29 | $11.39 | $11.39 | 866,510 |
| 2021-06-03 | $11.16 | $11.64 | $11.14 | $11.55 | $11.55 | 1,507,810 |
| 2021-06-02 | $11.20 | $11.29 | $11.13 | $11.16 | $11.16 | 420,060 |
| 2021-06-01 | $11.17 | $11.31 | $11.03 | $11.20 | $11.20 | 680,400 |
| 2021-05-31 | $11.21 | $11.45 | $11.08 | $11.14 | $11.14 | 1,215,500 |
| 2021-05-28 | $11.40 | $11.67 | $11.31 | $11.47 | $11.47 | 890,000 |
| 2021-05-27 | $11.36 | $11.49 | $11.26 | $11.39 | $11.39 | 673,800 |
| 2021-05-26 | $11.19 | $11.44 | $11.05 | $11.38 | $11.38 | 995,800 |
| 2021-05-25 | $11.09 | $11.22 | $10.98 | $11.20 | $11.20 | 638,090 |
| 2021-05-24 | $11.36 | $11.36 | $10.95 | $11.09 | $11.09 | 909,910 |
| 2021-05-21 | $11.48 | $11.49 | $11.13 | $11.17 | $11.17 | 990,910 |
| 2021-05-20 | $11.34 | $11.46 | $11.20 | $11.39 | $11.39 | 801,300 |
| 2021-05-19 | $11.72 | $11.80 | $11.28 | $11.34 | $11.34 | 1,436,300 |
| 2021-05-18 | $11.69 | $11.84 | $11.56 | $11.77 | $11.77 | 796,800 |
| 2021-05-17 | $12.29 | $12.30 | $11.60 | $11.70 | $11.70 | 2,183,890 |
| 2021-05-14 | $12.60 | $12.63 | $12.21 | $12.38 | $12.38 | 1,611,000 |
| 2021-05-13 | $11.97 | $12.95 | $11.76 | $12.63 | $12.63 | 2,770,400 |
| 2021-05-12 | $11.65 | $12.01 | $11.57 | $11.93 | $11.93 | 1,002,710 |
| 2021-05-11 | $11.88 | $12.37 | $11.68 | $11.79 | $11.79 | 1,828,020 |
| 2021-05-10 | $11.88 | $12.12 | $11.74 | $12.06 | $12.06 | 1,651,560 |
| 2021-05-07 | $11.37 | $12.20 | $11.31 | $12.08 | $12.08 | 2,631,700 |
| 2021-05-06 | $11.81 | $11.93 | $11.20 | $11.45 | $11.45 | 1,817,510 |
| 2021-05-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-05-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-04-30 | $11.58 | $12.57 | $11.53 | $11.76 | $11.76 | 2,816,660 |
| 2021-04-29 | $11.25 | $11.67 | $11.15 | $11.59 | $11.59 | 1,561,300 |
| 2021-04-28 | $11.11 | $11.37 | $11.03 | $11.25 | $11.25 | 1,269,840 |
| 2021-04-27 | $10.97 | $11.24 | $10.91 | $11.10 | $11.10 | 1,441,680 |
| 2021-04-26 | $10.53 | $11.34 | $10.50 | $10.95 | $10.95 | 1,729,110 |
| 2021-04-23 | $11.05 | $11.93 | $10.63 | $10.71 | $10.71 | 1,532,820 |
| 2021-04-22 | $10.81 | $11.05 | $10.78 | $11.04 | $11.04 | 1,101,680 |
| 2021-04-21 | $10.73 | $10.95 | $10.66 | $10.86 | $10.86 | 529,350 |
| 2021-04-20 | $10.90 | $11.02 | $10.82 | $10.82 | $10.82 | 650,600 |
| 2021-04-19 | $10.78 | $10.96 | $10.78 | $10.92 | $10.92 | 955,760 |
| 2021-04-16 | $10.98 | $10.99 | $10.70 | $10.83 | $10.83 | 1,016,910 |
| 2021-04-15 | $10.60 | $10.70 | $10.50 | $10.68 | $10.68 | 628,700 |
| 2021-04-14 | $10.44 | $10.62 | $10.35 | $10.59 | $10.59 | 692,700 |
| 2021-04-13 | $10.60 | $10.70 | $10.45 | $10.50 | $10.50 | 407,900 |
| 2021-04-12 | $10.72 | $10.82 | $10.55 | $10.56 | $10.56 | 447,600 |
| 2021-04-09 | $10.71 | $10.85 | $10.66 | $10.72 | $10.72 | 737,600 |
| 2021-04-08 | $10.77 | $10.83 | $10.66 | $10.71 | $10.71 | 674,200 |
| 2021-04-07 | $10.94 | $11.00 | $10.73 | $10.77 | $10.77 | 1,151,200 |
| 2021-04-06 | $10.54 | $11.04 | $10.51 | $10.95 | $10.95 | 2,229,000 |
| 2021-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-04-02 | $10.55 | $10.55 | $10.40 | $10.55 | $10.55 | 413,200 |
| 2021-04-01 | $10.47 | $10.58 | $10.39 | $10.52 | $10.52 | 589,500 |
| 2021-03-31 | $10.26 | $10.50 | $10.12 | $10.49 | $10.49 | 1,009,400 |
| 2021-03-30 | $10.56 | $10.56 | $10.27 | $10.31 | $10.31 | 679,200 |
| 2021-03-29 | $10.57 | $10.59 | $10.32 | $10.50 | $10.50 | 739,300 |
| 2021-03-26 | $10.53 | $10.66 | $10.41 | $10.57 | $10.57 | 571,400 |
| 2021-03-25 | $10.41 | $10.74 | $10.35 | $10.58 | $10.58 | 726,800 |
| 2021-03-24 | $10.81 | $10.82 | $10.46 | $10.51 | $10.51 | 904,100 |
| 2021-03-23 | $10.85 | $11.09 | $10.76 | $10.89 | $10.89 | 1,320,300 |
| 2021-03-22 | $10.43 | $11.00 | $10.43 | $10.77 | $10.77 | 1,376,630 |
| 2021-03-19 | $10.50 | $10.66 | $10.36 | $10.41 | $10.41 | 890,800 |
| 2021-03-18 | $10.48 | $10.65 | $10.40 | $10.57 | $10.57 | 662,360 |
| 2021-03-17 | $10.51 | $10.68 | $10.42 | $10.48 | $10.48 | 655,030 |
| 2021-03-16 | $10.26 | $10.49 | $10.15 | $10.42 | $10.42 | 615,400 |
| 2021-03-15 | $10.11 | $10.34 | $10.08 | $10.22 | $10.22 | 411,690 |
| 2021-03-12 | $10.11 | $10.16 | $10.01 | $10.11 | $10.11 | 439,500 |
| 2021-03-11 | $9.98 | $10.25 | $9.98 | $10.14 | $10.14 | 415,100 |
| 2021-03-10 | $9.99 | $10.20 | $9.94 | $10.08 | $10.08 | 628,000 |
| 2021-03-09 | $10.32 | $10.44 | $9.89 | $9.97 | $9.97 | 914,800 |
| 2021-03-08 | $10.53 | $10.60 | $10.30 | $10.37 | $10.37 | 635,290 |
| 2021-03-05 | $10.27 | $10.49 | $10.26 | $10.41 | $10.41 | 430,900 |
| 2021-03-04 | $10.36 | $10.39 | $10.23 | $10.28 | $10.28 | 473,190 |
| 2021-03-03 | $10.35 | $10.41 | $10.25 | $10.36 | $10.36 | 381,620 |
| 2021-03-02 | $10.29 | $10.56 | $10.10 | $10.33 | $10.33 | 571,720 |
| 2021-03-01 | $10.23 | $10.36 | $10.06 | $10.28 | $10.28 | 652,100 |
| 2021-02-26 | $10.05 | $10.34 | $9.98 | $10.25 | $10.25 | 697,300 |
| 2021-02-25 | $10.15 | $10.36 | $10.03 | $10.13 | $10.13 | 875,300 |
| 2021-02-24 | $10.10 | $10.19 | $10.01 | $10.12 | $10.12 | 499,220 |
| 2021-02-23 | $10.22 | $10.22 | $9.96 | $10.01 | $10.01 | 513,040 |
| 2021-02-22 | $9.92 | $10.49 | $9.86 | $10.12 | $10.12 | 1,109,400 |
| 2021-02-19 | $9.52 | $9.94 | $9.48 | $9.91 | $9.91 | 899,100 |
| 2021-02-18 | $9.30 | $9.53 | $9.18 | $9.52 | $9.52 | 645,040 |
| 2021-02-17 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-02-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-02-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-02-12 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-02-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2021-02-10 | $9.20 | $9.60 | $8.91 | $9.25 | $9.25 | 770,300 |
| 2021-02-09 | $8.88 | $9.11 | $8.78 | $9.08 | $9.08 | 353,700 |
| 2021-02-08 | $9.16 | $9.16 | $8.88 | $8.89 | $8.89 | 506,560 |
| 2021-02-05 | $9.30 | $9.48 | $9.03 | $9.16 | $9.16 | 623,700 |
| 2021-02-04 | $9.84 | $9.84 | $9.23 | $9.33 | $9.33 | 1,075,300 |
| 2021-02-03 | $10.05 | $10.08 | $9.83 | $9.86 | $9.86 | 503,200 |
| 2021-02-02 | $9.92 | $10.11 | $9.83 | $10.10 | $10.10 | 568,700 |
| 2021-02-01 | $9.89 | $10.17 | $9.80 | $9.92 | $9.92 | 620,020 |
| 2021-01-29 | $10.05 | $10.14 | $9.79 | $9.85 | $9.85 | 536,260 |
| 2021-01-28 | $10.11 | $10.18 | $10.02 | $10.05 | $10.05 | 410,410 |
| 2021-01-27 | $10.02 | $10.33 | $9.93 | $10.07 | $10.07 | 578,500 |
| 2021-01-26 | $10.03 | $10.20 | $9.84 | $9.99 | $9.99 | 675,300 |
| 2021-01-25 | $10.40 | $10.40 | $10.05 | $10.06 | $10.06 | 730,000 |
| 2021-01-22 | $10.70 | $10.77 | $10.37 | $10.40 | $10.40 | 708,300 |
| 2021-01-21 | $10.75 | $10.83 | $10.58 | $10.63 | $10.63 | 867,400 |
| 2021-01-20 | $10.44 | $10.98 | $10.44 | $10.81 | $10.81 | 1,390,700 |
| 2021-01-19 | $10.29 | $10.62 | $10.28 | $10.53 | $10.53 | 1,008,600 |
| 2021-01-18 | $10.23 | $10.43 | $10.20 | $10.40 | $10.40 | 1,184,200 |
| 2021-01-15 | $10.28 | $10.51 | $10.00 | $10.23 | $10.23 | 1,110,200 |
| 2021-01-14 | $9.92 | $10.64 | $9.82 | $10.31 | $10.31 | 1,904,900 |
| 2021-01-13 | $9.91 | $10.09 | $9.74 | $9.92 | $9.92 | 1,206,920 |
| 2021-01-12 | $9.90 | $10.35 | $9.83 | $9.89 | $9.89 | 1,359,200 |
| 2021-01-11 | $10.42 | $10.51 | $10.00 | $10.00 | $10.00 | 1,202,500 |
| 2021-01-08 | $10.50 | $10.70 | $10.17 | $10.40 | $10.40 | 923,510 |
| 2021-01-07 | $11.13 | $11.13 | $10.45 | $10.61 | $10.61 | 1,544,760 |
| 2021-01-06 | $11.55 | $11.55 | $11.00 | $11.12 | $11.12 | 1,477,110 |
| 2021-01-05 | $11.75 | $11.75 | $11.42 | $11.53 | $11.53 | 1,336,100 |
| 2021-01-04 | $11.68 | $11.94 | $11.55 | $11.77 | $11.77 | 1,625,100 |
| 2021-01-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-12-31 | $12.55 | $12.55 | $11.71 | $12.00 | $12.00 | 3,731,150 |
| 2020-12-30 | $14.26 | $14.66 | $12.95 | $13.01 | $13.01 | 6,933,000 |
| 2020-12-29 | $13.50 | $14.25 | $13.45 | $14.22 | $14.22 | 2,323,920 |
| 2020-12-28 | $13.05 | $13.57 | $12.83 | $13.57 | $13.57 | 1,842,420 |
| 2020-12-25 | $13.10 | $13.17 | $12.87 | $13.00 | $13.00 | 692,170 |
| 2020-12-24 | $13.01 | $13.09 | $12.72 | $13.04 | $13.04 | 1,369,900 |
| 2020-12-23 | $13.24 | $13.24 | $13.05 | $13.08 | $13.08 | 824,000 |
| 2020-12-22 | $13.29 | $13.44 | $13.11 | $13.19 | $13.19 | 1,623,100 |
| 2020-12-21 | $13.24 | $13.50 | $13.18 | $13.32 | $13.32 | 1,785,800 |
| 2020-12-18 | $13.50 | $13.63 | $13.15 | $13.23 | $13.23 | 916,700 |
| 2020-12-17 | $13.82 | $13.82 | $13.26 | $13.48 | $13.48 | 1,958,350 |
| 2020-12-16 | $14.20 | $14.39 | $13.55 | $13.81 | $13.81 | 2,064,200 |
| 2020-12-15 | $13.84 | $14.26 | $13.64 | $14.26 | $14.26 | 2,138,900 |
| 2020-12-14 | $14.19 | $14.19 | $13.56 | $13.87 | $13.87 | 2,272,400 |
| 2020-12-11 | $13.95 | $14.47 | $13.95 | $14.15 | $14.15 | 2,547,300 |
| 2020-12-10 | $13.59 | $14.12 | $13.51 | $14.05 | $14.05 | 2,293,750 |
| 2020-12-09 | $13.65 | $13.72 | $13.38 | $13.52 | $13.52 | 1,080,900 |
| 2020-12-08 | $13.65 | $13.73 | $13.50 | $13.68 | $13.68 | 786,110 |
| 2020-12-07 | $13.76 | $13.93 | $13.69 | $13.70 | $13.70 | 1,422,820 |
| 2020-12-04 | $13.56 | $13.91 | $13.45 | $13.80 | $13.80 | 1,394,100 |
| 2020-12-03 | $13.31 | $13.73 | $13.31 | $13.63 | $13.63 | 1,449,680 |
| 2020-12-02 | $13.30 | $13.47 | $13.19 | $13.42 | $13.42 | 811,200 |
| 2020-12-01 | $13.22 | $13.37 | $13.11 | $13.30 | $13.30 | 547,300 |
| 2020-11-30 | $13.19 | $13.34 | $13.09 | $13.22 | $13.22 | 455,500 |
| 2020-11-27 | $13.38 | $13.38 | $13.04 | $13.19 | $13.19 | 412,900 |
| 2020-11-26 | $13.14 | $13.22 | $13.07 | $13.19 | $13.19 | 423,910 |
| 2020-11-25 | $13.39 | $13.45 | $13.06 | $13.09 | $13.09 | 905,400 |
| 2020-11-24 | $13.51 | $13.62 | $13.35 | $13.39 | $13.39 | 496,500 |
| 2020-11-23 | $13.50 | $13.61 | $13.38 | $13.51 | $13.51 | 429,710 |
| 2020-11-20 | $13.55 | $13.55 | $13.39 | $13.46 | $13.46 | 338,320 |
| 2020-11-19 | $13.58 | $13.58 | $13.32 | $13.49 | $13.49 | 444,300 |
| 2020-11-18 | $13.39 | $13.65 | $13.38 | $13.43 | $13.43 | 555,880 |
| 2020-11-17 | $13.50 | $13.51 | $13.20 | $13.37 | $13.37 | 538,670 |
| 2020-11-16 | $13.45 | $13.55 | $13.38 | $13.50 | $13.50 | 337,700 |
| 2020-11-13 | $13.35 | $13.47 | $13.29 | $13.38 | $13.38 | 306,000 |
| 2020-11-12 | $13.24 | $13.44 | $13.21 | $13.43 | $13.43 | 471,300 |
| 2020-11-11 | $13.35 | $13.41 | $13.19 | $13.25 | $13.25 | 415,500 |
| 2020-11-10 | $13.46 | $13.57 | $13.33 | $13.43 | $13.43 | 540,200 |
| 2020-11-09 | $13.18 | $13.66 | $13.18 | $13.55 | $13.55 | 806,080 |
| 2020-11-06 | $13.40 | $13.44 | $13.07 | $13.15 | $13.15 | 679,900 |
| 2020-11-05 | $13.24 | $13.38 | $13.17 | $13.35 | $13.35 | 638,400 |
| 2020-11-04 | $13.28 | $13.31 | $12.96 | $13.13 | $13.13 | 507,140 |
| 2020-11-03 | $13.12 | $13.35 | $12.93 | $13.31 | $13.31 | 756,500 |
| 2020-11-02 | $13.20 | $13.20 | $12.90 | $13.00 | $13.00 | 605,410 |
| 2020-10-30 | $13.72 | $13.78 | $13.14 | $13.21 | $13.21 | 986,070 |
| 2020-10-29 | $13.79 | $13.99 | $13.79 | $13.87 | $13.87 | 580,530 |
| 2020-10-28 | $14.03 | $14.12 | $13.86 | $13.99 | $13.99 | 363,510 |
| 2020-10-27 | $14.07 | $14.30 | $13.92 | $14.13 | $14.13 | 622,990 |
| 2020-10-26 | $14.27 | $14.44 | $14.02 | $14.15 | $14.15 | 489,190 |
| 2020-10-23 | $14.17 | $14.70 | $14.17 | $14.34 | $14.34 | 789,350 |
| 2020-10-22 | $14.37 | $14.37 | $14.08 | $14.28 | $14.28 | 392,700 |
| 2020-10-21 | $14.59 | $14.63 | $14.18 | $14.28 | $14.28 | 542,950 |
| 2020-10-20 | $14.45 | $14.80 | $14.21 | $14.59 | $14.59 | 631,000 |
| 2020-10-19 | $14.77 | $14.77 | $14.35 | $14.45 | $14.45 | 422,200 |
| 2020-10-16 | $14.65 | $14.70 | $14.44 | $14.69 | $14.69 | 600,110 |
| 2020-10-15 | $14.79 | $14.79 | $14.43 | $14.63 | $14.63 | 434,100 |
| 2020-10-14 | $14.76 | $14.87 | $14.54 | $14.69 | $14.69 | 564,160 |
| 2020-10-13 | $14.96 | $15.19 | $14.67 | $14.88 | $14.88 | 1,032,100 |
| 2020-10-12 | $14.36 | $14.89 | $14.27 | $14.85 | $14.85 | 1,004,500 |
| 2020-10-09 | $14.28 | $14.50 | $14.26 | $14.33 | $14.33 | 622,100 |
| 2020-10-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-10-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-10-06 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-10-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-10-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-10-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2020-09-30 | $14.22 | $14.36 | $14.06 | $14.26 | $14.26 | 433,210 |
| 2020-09-29 | $13.94 | $14.39 | $13.90 | $14.26 | $14.26 | 589,710 |
| 2020-09-28 | $14.12 | $14.16 | $13.79 | $13.93 | $13.93 | 356,300 |
| 2020-09-25 | $14.28 | $14.37 | $13.90 | $14.18 | $14.18 | 450,900 |
| 2020-09-24 | $14.52 | $14.58 | $14.16 | $14.28 | $14.28 | 587,410 |
| 2020-09-23 | $14.74 | $14.80 | $14.59 | $14.73 | $14.73 | 474,900 |
| 2020-09-22 | $14.54 | $14.97 | $14.12 | $14.79 | $14.79 | 901,100 |
| 2020-09-21 | $14.76 | $14.81 | $14.61 | $14.69 | $14.69 | 551,100 |
| 2020-09-18 | $14.50 | $14.78 | $14.46 | $14.78 | $14.78 | 853,510 |
| 2020-09-17 | $14.60 | $14.71 | $14.30 | $14.59 | $14.59 | 598,710 |
| 2020-09-16 | $14.55 | $14.61 | $14.01 | $14.61 | $14.61 | 585,070 |
| 2020-09-15 | $14.65 | $14.65 | $14.32 | $14.52 | $14.52 | 696,090 |
| 2020-09-14 | $14.65 | $14.65 | $13.95 | $14.65 | $14.65 | 856,590 |
| 2020-09-11 | $13.96 | $14.40 | $13.68 | $14.37 | $14.37 | 791,970 |
| 2020-09-10 | $14.70 | $14.70 | $13.11 | $14.06 | $14.06 | 1,559,450 |
| 2020-09-09 | $15.02 | $15.16 | $14.48 | $14.57 | $14.57 | 1,684,000 |
| 2020-09-08 | $15.26 | $15.37 | $14.99 | $15.26 | $15.26 | 1,007,100 |
| 2020-09-07 | $15.30 | $15.68 | $15.06 | $15.26 | $15.26 | 1,170,990 |
| 2020-09-04 | $15.62 | $15.70 | $15.01 | $15.40 | $15.40 | 1,966,130 |
| 2020-09-03 | $15.43 | $16.12 | $15.37 | $15.95 | $15.95 | 2,536,770 |
| 2020-09-02 | $15.57 | $15.63 | $15.31 | $15.43 | $15.43 | 947,950 |
| 2020-09-01 | $15.57 | $15.67 | $15.39 | $15.63 | $15.63 | 783,660 |
| 2020-08-31 | $15.36 | $15.71 | $15.30 | $15.63 | $15.63 | 1,275,580 |
| 2020-08-28 | $15.30 | $15.54 | $15.22 | $15.41 | $15.41 | 988,810 |
| 2020-08-27 | $15.12 | $15.57 | $15.07 | $15.39 | $15.39 | 845,100 |
| 2020-08-26 | $15.62 | $15.62 | $15.01 | $15.22 | $15.22 | 1,271,620 |
| 2020-08-25 | $15.52 | $15.68 | $15.38 | $15.67 | $15.67 | 1,002,580 |
| 2020-08-24 | $15.78 | $15.78 | $15.36 | $15.53 | $15.53 | 1,519,310 |
| 2020-08-21 | $16.28 | $16.37 | $15.60 | $15.79 | $15.79 | 2,775,500 |
| 2020-08-20 | $16.15 | $16.37 | $15.88 | $16.30 | $16.30 | 1,488,450 |
| 2020-08-19 | $16.44 | $16.63 | $16.04 | $16.17 | $16.17 | 2,858,520 |
| 2020-08-18 | $15.26 | $16.82 | $15.01 | $16.28 | $16.28 | 5,261,700 |
| 2020-08-17 | $15.13 | $15.50 | $15.13 | $15.29 | $15.29 | 1,102,400 |
| 2020-08-14 | $14.96 | $15.13 | $14.89 | $15.13 | $15.13 | 868,600 |
| 2020-08-13 | $14.80 | $15.11 | $14.78 | $15.02 | $15.02 | 971,000 |
| 2020-08-12 | $15.51 | $15.71 | $14.49 | $14.81 | $14.81 | 2,443,500 |
| 2020-08-11 | $15.65 | $15.93 | $15.42 | $15.51 | $15.51 | 2,029,440 |
| 2020-08-10 | $15.01 | $15.68 | $14.90 | $15.68 | $15.68 | 2,971,740 |
| 2020-08-07 | $15.36 | $15.40 | $14.84 | $15.10 | $15.10 | 1,762,430 |
| 2020-08-06 | $15.27 | $16.06 | $15.02 | $15.57 | $15.57 | 2,839,140 |
| 2020-08-05 | $15.07 | $15.34 | $14.86 | $15.21 | $15.21 | 1,119,330 |
| 2020-08-04 | $15.24 | $15.31 | $14.98 | $15.10 | $15.10 | 960,530 |
| 2020-08-03 | $14.88 | $15.26 | $14.88 | $15.19 | $15.19 | 1,272,300 |
| 2020-07-31 | $15.07 | $15.10 | $14.71 | $14.86 | $14.86 | 1,519,500 |
| 2020-07-30 | $14.92 | $15.04 | $14.80 | $15.00 | $15.00 | 1,010,260 |
| 2020-07-29 | $14.56 | $14.87 | $14.12 | $14.84 | $14.84 | 1,004,960 |
| 2020-07-28 | $14.43 | $14.71 | $14.36 | $14.57 | $14.57 | 852,160 |
| 2020-07-27 | $14.78 | $14.78 | $14.13 | $14.43 | $14.43 | 1,329,740 |
| 2020-07-24 | $15.14 | $15.57 | $14.40 | $14.68 | $14.68 | 2,086,400 |
| 2020-07-23 | $15.32 | $15.45 | $14.80 | $15.21 | $15.21 | 1,574,690 |
| 2020-07-22 | $15.30 | $15.56 | $15.20 | $15.43 | $15.43 | 2,269,800 |
| 2020-07-21 | $15.28 | $15.44 | $14.92 | $15.30 | $15.30 | 2,140,800 |
| 2020-07-20 | $14.43 | $15.20 | $14.35 | $15.07 | $15.07 | 2,206,030 |
| 2020-07-17 | $14.31 | $14.55 | $14.03 | $14.36 | $14.36 | 1,137,200 |
| 2020-07-16 | $15.05 | $15.18 | $14.15 | $14.27 | $14.27 | 2,005,360 |
| 2020-07-15 | $15.22 | $15.60 | $14.77 | $14.97 | $14.97 | 2,128,840 |
| 2020-07-14 | $15.21 | $15.38 | $14.86 | $15.28 | $15.28 | 2,038,610 |
| 2020-07-13 | $14.90 | $15.35 | $14.90 | $15.20 | $15.20 | 2,096,230 |
| 2020-07-10 | $15.21 | $15.45 | $14.81 | $15.00 | $15.00 | 2,417,850 |
| 2020-07-09 | $14.93 | $15.30 | $14.88 | $15.25 | $15.25 | 2,471,700 |
| 2020-07-08 | $15.06 | $15.12 | $14.79 | $14.94 | $14.94 | 1,902,310 |
| 2020-07-07 | $14.76 | $15.40 | $14.52 | $15.06 | $15.06 | 2,759,400 |
| 2020-07-06 | $14.33 | $14.83 | $14.27 | $14.77 | $14.77 | 2,761,060 |
| 2020-07-03 | $14.29 | $14.44 | $14.17 | $14.40 | $14.40 | 1,424,670 |
| 2020-07-02 | $14.18 | $14.45 | $14.11 | $14.29 | $14.29 | 1,287,600 |
| 2020-07-01 | $14.38 | $14.45 | $13.95 | $14.10 | $14.10 | 1,264,000 |
| 2020-06-30 | $14.18 | $14.41 | $14.06 | $14.41 | $14.41 | 1,545,560 |
| 2020-06-29 | $14.90 | $14.90 | $13.91 | $14.25 | $14.25 | 2,945,060 |
| 2020-06-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2020-06-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2020-06-24 | $15.01 | $15.55 | $14.80 | $14.95 | $14.95 | 2,498,220 |
| 2020-06-23 | $14.27 | $15.57 | $14.06 | $14.96 | $14.96 | 3,838,300 |
| 2020-06-22 | $14.30 | $14.46 | $14.08 | $14.15 | $14.15 | 1,774,960 |
| 2020-06-19 | $13.75 | $14.55 | $13.75 | $14.50 | $14.50 | 2,971,300 |
| 2020-06-18 | $13.82 | $13.88 | $13.70 | $13.88 | $13.88 | 768,200 |
| 2020-06-17 | $13.95 | $13.95 | $13.74 | $13.87 | $13.87 | 1,237,660 |
| 2020-06-16 | $13.68 | $14.01 | $13.58 | $13.84 | $13.84 | 1,641,800 |
| 2020-06-15 | $13.28 | $13.73 | $13.22 | $13.55 | $13.55 | 1,248,480 |
| 2020-06-12 | $13.01 | $13.58 | $12.90 | $13.46 | $13.46 | 1,339,860 |
| 2020-06-11 | $13.66 | $13.70 | $13.10 | $13.19 | $13.19 | 1,205,200 |
| 2020-06-10 | $13.48 | $13.77 | $13.38 | $13.67 | $13.67 | 983,200 |
| 2020-06-09 | $13.43 | $13.56 | $13.40 | $13.48 | $13.48 | 1,079,530 |
| 2020-06-08 | $13.61 | $13.67 | $13.37 | $13.43 | $13.43 | 1,103,300 |
| 2020-06-05 | $13.87 | $13.88 | $13.51 | $13.65 | $13.65 | 1,396,700 |
| 2020-06-04 | $13.36 | $13.96 | $13.33 | $13.88 | $13.88 | 2,056,430 |
| 2020-06-03 | $13.61 | $13.88 | $13.35 | $13.36 | $13.36 | 1,839,500 |
| 2020-06-02 | $13.34 | $13.78 | $13.24 | $13.71 | $13.71 | 2,335,710 |
| 2020-06-01 | $13.18 | $13.42 | $13.14 | $13.34 | $13.34 | 1,557,680 |
| 2020-05-29 | $12.87 | $13.33 | $12.85 | $13.14 | $13.14 | 1,252,260 |
| 2020-05-28 | $13.15 | $13.20 | $12.88 | $13.00 | $13.00 | 1,337,600 |
| 2020-05-27 | $13.43 | $13.43 | $12.93 | $13.21 | $13.21 | 2,046,100 |
| 2020-05-26 | $13.10 | $13.51 | $13.03 | $13.45 | $13.45 | 2,509,810 |
| 2020-05-25 | $12.80 | $14.01 | $12.66 | $13.38 | $13.38 | 3,684,090 |
| 2020-05-22 | $12.88 | $13.05 | $12.54 | $12.74 | $12.74 | 1,754,600 |
| 2020-05-21 | $12.67 | $13.57 | $12.64 | $13.07 | $13.07 | 2,918,630 |
| 2020-05-20 | $12.61 | $12.72 | $12.44 | $12.66 | $12.66 | 880,680 |
| 2020-05-19 | $12.38 | $12.65 | $12.38 | $12.59 | $12.59 | 821,800 |
| 2020-05-18 | $12.40 | $12.48 | $12.26 | $12.40 | $12.40 | 677,580 |
| 2020-05-15 | $12.35 | $12.62 | $12.31 | $12.39 | $12.39 | 649,080 |
| 2020-05-14 | $12.36 | $12.48 | $12.28 | $12.28 | $12.28 | 586,030 |
| 2020-05-13 | $12.36 | $12.47 | $12.25 | $12.46 | $12.46 | 386,700 |
| 2020-05-12 | $12.60 | $12.72 | $12.30 | $12.46 | $12.46 | 626,900 |
| 2020-05-11 | $12.54 | $12.69 | $12.47 | $12.66 | $12.66 | 966,700 |
| 2020-05-08 | $12.30 | $12.55 | $12.12 | $12.54 | $12.54 | 1,033,100 |
| 2020-05-07 | $12.17 | $12.30 | $12.04 | $12.19 | $12.19 | 813,000 |
| 2020-05-06 | $12.07 | $12.17 | $11.81 | $12.17 | $12.17 | 813,700 |
| 2020-05-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2020-05-04 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2020-05-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2020-04-30 | $11.73 | $12.03 | $11.69 | $12.02 | $12.02 | 1,236,980 |
| 2020-04-29 | $11.82 | $11.97 | $11.51 | $11.73 | $11.73 | 981,130 |
| 2020-04-28 | $12.42 | $12.42 | $11.60 | $11.85 | $11.85 | 1,338,120 |
| 2020-04-27 | $12.25 | $12.40 | $12.18 | $12.33 | $12.33 | 609,780 |
| 2020-04-24 | $12.76 | $12.76 | $12.24 | $12.32 | $12.32 | 1,506,720 |
| 2020-04-23 | $12.80 | $12.87 | $12.68 | $12.76 | $12.76 | 745,000 |
| 2020-04-22 | $12.70 | $12.87 | $12.56 | $12.85 | $12.85 | 823,100 |
| 2020-04-21 | $12.89 | $13.08 | $12.63 | $12.78 | $12.78 | 971,280 |
| 2020-04-20 | $12.72 | $13.00 | $12.72 | $12.96 | $12.96 | 917,500 |
| 2020-04-17 | $13.02 | $13.09 | $12.76 | $12.79 | $12.79 | 1,456,120 |
| 2020-04-16 | $13.18 | $13.18 | $12.88 | $13.00 | $13.00 | 1,166,360 |
| 2020-04-15 | $12.96 | $13.29 | $12.84 | $13.00 | $13.00 | 1,286,210 |
| 2020-04-14 | $12.92 | $13.03 | $12.84 | $13.00 | $13.00 | 1,155,120 |
| 2020-04-13 | $13.07 | $13.07 | $12.61 | $12.84 | $12.84 | 1,507,700 |
| 2020-04-10 | $13.43 | $13.46 | $13.00 | $13.10 | $13.10 | 1,960,410 |
| 2020-04-09 | $13.43 | $13.61 | $13.31 | $13.43 | $13.43 | 1,660,000 |
| 2020-04-08 | $12.89 | $13.81 | $12.86 | $13.43 | $13.43 | 2,791,280 |
| 2020-04-07 | $12.98 | $13.10 | $12.84 | $13.00 | $13.00 | 2,150,730 |
| 2020-04-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2020-04-03 | $12.57 | $12.94 | $12.51 | $12.85 | $12.85 | 1,495,930 |
| 2020-04-02 | $12.33 | $12.61 | $12.28 | $12.60 | $12.60 | 836,320 |
| 2020-04-01 | $12.43 | $12.50 | $12.30 | $12.38 | $12.38 | 954,500 |
| 2020-03-31 | $12.51 | $12.63 | $12.28 | $12.37 | $12.37 | 950,720 |
| 2020-03-30 | $12.70 | $12.72 | $12.16 | $12.35 | $12.35 | 1,585,130 |
| 2020-03-27 | $13.00 | $13.17 | $12.85 | $12.86 | $12.86 | 1,226,030 |
| 2020-03-26 | $13.05 | $13.17 | $12.84 | $12.85 | $12.85 | 1,598,020 |
| 2020-03-25 | $13.05 | $13.36 | $12.97 | $13.15 | $13.15 | 2,161,880 |
| 2020-03-24 | $12.47 | $13.25 | $12.30 | $13.00 | $13.00 | 2,715,310 |
| 2020-03-23 | $12.53 | $12.65 | $12.25 | $12.26 | $12.26 | 1,993,800 |
| 2020-03-20 | $13.17 | $13.17 | $12.71 | $13.02 | $13.02 | 2,234,800 |
| 2020-03-19 | $12.99 | $13.23 | $12.51 | $13.00 | $13.00 | 3,570,870 |
| 2020-03-18 | $14.02 | $14.40 | $13.24 | $13.24 | $13.24 | 4,481,850 |
| 2020-03-17 | $14.48 | $15.08 | $13.00 | $14.02 | $14.02 | 4,398,780 |
| 2020-03-16 | $15.60 | $16.10 | $14.38 | $14.38 | $14.38 | 6,639,000 |
| 2020-03-13 | $14.86 | $16.28 | $14.12 | $15.98 | $15.98 | 10,363,190 |
| 2020-03-12 | $14.25 | $15.68 | $14.05 | $15.68 | $15.68 | 11,346,440 |
| 2020-03-11 | $13.89 | $14.97 | $13.72 | $14.25 | $14.25 | 4,558,260 |
| 2020-03-10 | $13.60 | $14.04 | $13.21 | $13.92 | $13.92 | 2,955,720 |
| 2020-03-09 | $13.40 | $14.27 | $13.09 | $13.94 | $13.94 | 4,549,680 |
| 2020-03-06 | $13.19 | $13.72 | $13.00 | $13.51 | $13.51 | 2,892,610 |
| 2020-03-05 | $12.99 | $13.45 | $12.98 | $13.35 | $13.35 | 2,499,040 |
| 2020-03-04 | $12.59 | $13.20 | $12.59 | $13.10 | $13.10 | 2,401,760 |
| 2020-03-03 | $12.57 | $12.95 | $12.51 | $12.72 | $12.72 | 1,522,700 |
| 2020-03-02 | $12.09 | $12.59 | $12.09 | $12.55 | $12.55 | 1,741,510 |
| 2020-02-28 | $12.22 | $12.58 | $12.00 | $12.09 | $12.09 | 2,214,730 |
| 2020-02-27 | $12.68 | $12.94 | $12.68 | $12.83 | $12.83 | 1,402,480 |
| 2020-02-26 | $12.61 | $13.20 | $12.58 | $12.82 | $12.82 | 2,053,400 |
| 2020-02-25 | $12.80 | $12.95 | $12.30 | $12.86 | $12.86 | 2,360,560 |
| 2020-02-24 | $13.19 | $13.29 | $13.03 | $13.23 | $13.23 | 1,707,330 |
| 2020-02-21 | $12.93 | $13.20 | $12.80 | $13.19 | $13.19 | 2,156,330 |
| 2020-02-20 | $12.69 | $12.99 | $12.54 | $12.93 | $12.93 | 1,829,470 |
| 2020-02-19 | $12.80 | $12.87 | $12.55 | $12.60 | $12.60 | 1,726,400 |
| 2020-02-18 | $12.64 | $12.95 | $12.30 | $12.80 | $12.80 | 2,285,920 |
| 2020-02-17 | $12.00 | $12.72 | $11.90 | $12.64 | $12.64 | 2,566,060 |
| 2020-02-14 | $12.13 | $12.13 | $11.86 | $12.05 | $12.05 | 1,151,500 |
| 2020-02-13 | $12.24 | $12.35 | $12.02 | $12.03 | $12.03 | 1,416,340 |
| 2020-02-12 | $12.15 | $12.25 | $12.02 | $12.25 | $12.25 | 1,362,690 |
| 2020-02-11 | $12.23 | $12.36 | $12.07 | $12.15 | $12.15 | 1,029,010 |
| 2020-02-10 | $11.95 | $12.24 | $11.86 | $12.22 | $12.22 | 1,631,450 |
| 2020-02-07 | $11.75 | $12.16 | $11.71 | $12.04 | $12.04 | 1,941,000 |
| 2020-02-06 | $11.71 | $11.80 | $11.51 | $11.77 | $11.77 | 1,836,020 |
| 2020-02-05 | $11.50 | $11.87 | $11.42 | $11.68 | $11.68 | 2,039,510 |
| 2020-02-04 | $11.13 | $11.63 | $11.13 | $11.55 | $11.55 | 2,345,030 |
| 2020-02-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 699,800 |
| 2020-01-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-24 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2020-01-23 | $13.78 | $13.90 | $13.14 | $13.25 | $13.25 | 1,556,930 |
| 2020-01-22 | $14.05 | $14.05 | $13.64 | $13.85 | $13.85 | 1,429,080 |
| 2020-01-21 | $14.19 | $14.29 | $14.09 | $14.13 | $14.13 | 1,091,310 |
| 2020-01-20 | $14.23 | $14.35 | $14.01 | $14.28 | $14.28 | 1,243,220 |
| 2020-01-17 | $14.41 | $14.45 | $14.14 | $14.27 | $14.27 | 1,094,690 |
| 2020-01-16 | $14.58 | $14.58 | $14.21 | $14.31 | $14.31 | 1,407,800 |
| 2020-01-15 | $14.56 | $14.59 | $14.36 | $14.48 | $14.48 | 1,381,010 |
| 2020-01-14 | $14.55 | $14.64 | $14.40 | $14.49 | $14.49 | 2,059,870 |
| 2020-01-13 | $14.17 | $14.48 | $14.11 | $14.45 | $14.45 | 2,423,300 |
| 2020-01-10 | $14.33 | $14.33 | $14.12 | $14.18 | $14.18 | 1,719,930 |
| 2020-01-09 | $13.97 | $14.33 | $13.97 | $14.25 | $14.25 | 2,456,180 |
| 2020-01-08 | $14.28 | $14.28 | $13.94 | $14.00 | $14.00 | 2,218,450 |
| 2020-01-07 | $13.99 | $14.28 | $13.98 | $14.25 | $14.25 | 2,167,860 |
| 2020-01-06 | $13.94 | $14.19 | $13.82 | $14.04 | $14.04 | 2,201,400 |
| 2020-01-03 | $13.95 | $14.07 | $13.90 | $14.02 | $14.02 | 1,600,910 |
| 2020-01-02 | $13.75 | $14.03 | $13.58 | $13.97 | $13.97 | 2,105,700 |
| 2020-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2019-12-31 | $13.66 | $13.79 | $13.60 | $13.65 | $13.65 | 1,325,800 |
| 2019-12-30 | $13.95 | $14.05 | $13.50 | $13.78 | $13.78 | 1,987,180 |
| 2019-12-27 | $14.00 | $14.16 | $13.92 | $13.95 | $13.95 | 1,974,450 |
| 2019-12-26 | $14.06 | $14.23 | $13.96 | $14.04 | $14.04 | 1,995,560 |
| 2019-12-25 | $14.00 | $14.08 | $13.85 | $14.04 | $14.04 | 1,978,870 |
| 2019-12-24 | $14.21 | $14.29 | $13.72 | $14.02 | $14.02 | 3,050,980 |
| 2019-12-23 | $14.64 | $14.64 | $14.18 | $14.21 | $14.21 | 3,803,860 |
| 2019-12-20 | $13.99 | $15.28 | $13.98 | $14.84 | $14.84 | 6,092,500 |
| 2019-12-19 | $13.90 | $14.15 | $13.88 | $13.99 | $13.99 | 2,225,990 |
| 2019-12-18 | $13.90 | $14.07 | $13.82 | $13.87 | $13.87 | 2,130,530 |
| 2019-12-17 | $13.84 | $14.15 | $13.75 | $13.98 | $13.98 | 3,065,900 |
| 2019-12-16 | $13.70 | $13.86 | $13.60 | $13.84 | $13.84 | 1,468,300 |
| 2019-12-13 | $13.66 | $13.76 | $13.59 | $13.74 | $13.74 | 1,421,600 |
| 2019-12-12 | $13.71 | $13.95 | $13.57 | $13.66 | $13.66 | 2,468,910 |
| 2019-12-11 | $13.51 | $13.74 | $13.49 | $13.71 | $13.71 | 1,637,910 |
| 2019-12-10 | $13.54 | $13.55 | $13.38 | $13.54 | $13.54 | 971,600 |
| 2019-12-09 | $13.45 | $13.56 | $13.35 | $13.54 | $13.54 | 1,060,400 |
| 2019-12-06 | $13.34 | $13.63 | $13.33 | $13.46 | $13.46 | 830,900 |
| 2019-12-05 | $13.26 | $13.44 | $13.25 | $13.41 | $13.41 | 1,059,100 |
| 2019-12-04 | $13.17 | $13.33 | $13.10 | $13.29 | $13.29 | 687,000 |
| 2019-12-03 | $13.30 | $13.30 | $13.10 | $13.20 | $13.20 | 785,800 |
| 2019-12-02 | $13.44 | $13.60 | $13.21 | $13.30 | $13.30 | 693,210 |
| 2019-11-29 | $13.37 | $13.45 | $13.28 | $13.35 | $13.35 | 965,660 |
| 2019-11-28 | $13.40 | $13.51 | $13.33 | $13.33 | $13.33 | 1,048,900 |
| 2019-11-27 | $13.72 | $13.79 | $13.36 | $13.50 | $13.50 | 1,592,580 |
| 2019-11-26 | $13.45 | $13.74 | $13.40 | $13.68 | $13.68 | 1,734,200 |
| 2019-11-25 | $13.72 | $13.72 | $13.34 | $13.45 | $13.45 | 1,737,000 |
| 2019-11-22 | $13.84 | $13.97 | $13.46 | $13.73 | $13.73 | 2,170,230 |
| 2019-11-21 | $13.63 | $13.81 | $13.45 | $13.80 | $13.80 | 1,747,310 |
| 2019-11-20 | $13.81 | $13.95 | $13.52 | $13.56 | $13.56 | 1,556,070 |
| 2019-11-19 | $13.52 | $13.95 | $13.52 | $13.77 | $13.77 | 1,983,000 |
| 2019-11-18 | $13.40 | $13.60 | $13.30 | $13.49 | $13.49 | 1,243,440 |
| 2019-11-15 | $13.49 | $13.57 | $13.30 | $13.40 | $13.40 | 1,286,000 |
| 2019-11-14 | $13.67 | $13.69 | $13.46 | $13.50 | $13.50 | 1,508,630 |
| 2019-11-13 | $13.40 | $13.76 | $13.40 | $13.68 | $13.68 | 2,057,310 |
| 2019-11-12 | $13.35 | $13.65 | $13.10 | $13.59 | $13.59 | 2,229,280 |
| 2019-11-11 | $13.53 | $13.53 | $13.04 | $13.23 | $13.23 | 2,176,400 |
| 2019-11-08 | $13.66 | $13.80 | $13.49 | $13.55 | $13.55 | 2,268,340 |
| 2019-11-07 | $13.49 | $13.74 | $13.38 | $13.66 | $13.66 | 2,519,030 |
| 2019-11-06 | $13.86 | $13.90 | $13.37 | $13.41 | $13.41 | 2,838,540 |
| 2019-11-05 | $13.88 | $13.90 | $13.56 | $13.82 | $13.82 | 2,329,400 |
| 2019-11-04 | $14.19 | $14.19 | $13.74 | $13.80 | $13.80 | 2,568,900 |
| 2019-11-01 | $13.97 | $14.22 | $13.86 | $14.09 | $14.09 | 2,683,700 |
| 2019-10-31 | $14.27 | $14.34 | $13.82 | $13.90 | $13.90 | 2,618,530 |
| 2019-10-30 | $14.76 | $14.76 | $14.01 | $14.17 | $14.17 | 3,383,300 |
| 2019-10-29 | $14.88 | $15.17 | $14.58 | $14.69 | $14.69 | 5,348,140 |
| 2019-10-28 | $15.12 | $15.42 | $15.12 | $15.12 | $15.12 | 7,752,700 |
| 2019-10-25 | $16.80 | $16.95 | $16.50 | $16.80 | $16.80 | 1,348,190 |
| 2019-10-24 | $16.90 | $17.00 | $16.69 | $16.80 | $16.80 | 1,548,110 |
| 2019-10-23 | $17.16 | $17.24 | $16.62 | $16.81 | $16.81 | 1,391,130 |
| 2019-10-22 | $16.61 | $17.28 | $16.40 | $17.16 | $17.16 | 1,963,660 |
| 2019-10-21 | $16.66 | $16.76 | $16.16 | $16.61 | $16.61 | 1,291,200 |
| 2019-10-18 | $16.89 | $17.09 | $16.50 | $16.61 | $16.61 | 1,524,900 |
| 2019-10-17 | $17.18 | $17.22 | $16.80 | $16.90 | $16.90 | 1,425,100 |
| 2019-10-16 | $17.30 | $17.56 | $17.00 | $17.14 | $17.14 | 1,729,800 |
| 2019-10-15 | $17.89 | $17.89 | $17.00 | $17.45 | $17.45 | 2,421,700 |
| 2019-10-14 | $17.80 | $18.08 | $17.70 | $17.74 | $17.74 | 1,899,470 |
| 2019-10-11 | $17.92 | $18.05 | $17.48 | $17.59 | $17.59 | 1,556,010 |
| 2019-10-10 | $18.30 | $18.30 | $17.78 | $17.87 | $17.87 | 1,336,840 |
| 2019-10-09 | $17.35 | $18.20 | $17.00 | $18.07 | $18.07 | 2,066,640 |
| 2019-10-08 | $17.93 | $18.12 | $17.31 | $17.45 | $17.45 | 1,669,280 |
| 2019-10-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-10-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-10-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-10-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2019-09-30 | $18.17 | $18.65 | $17.71 | $17.88 | $17.88 | 2,189,300 |
| 2019-09-27 | $16.81 | $18.50 | $16.74 | $18.27 | $18.27 | 5,069,130 |
| 2019-09-26 | $19.48 | $19.48 | $17.06 | $17.06 | $17.06 | 4,775,930 |
| 2019-09-25 | $18.73 | $19.20 | $18.71 | $18.95 | $18.95 | 1,911,650 |
| 2019-09-24 | $19.10 | $19.13 | $18.75 | $18.83 | $18.83 | 1,379,560 |
| 2019-09-23 | $18.75 | $19.10 | $18.53 | $19.01 | $19.01 | 1,951,180 |
| 2019-09-20 | $19.29 | $19.65 | $18.74 | $18.95 | $18.95 | 4,254,090 |
| 2019-09-19 | $20.20 | $20.31 | $18.50 | $19.68 | $19.68 | 3,616,960 |
| 2019-09-18 | $20.49 | $20.68 | $20.08 | $20.32 | $20.32 | 2,998,810 |
| 2019-09-17 | $20.38 | $20.80 | $19.90 | $20.69 | $20.69 | 4,588,680 |
| 2019-09-16 | $19.99 | $20.49 | $19.77 | $20.46 | $20.46 | 3,795,510 |
| 2019-09-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2019-09-12 | $19.95 | $20.36 | $19.60 | $20.01 | $20.01 | 4,880,180 |
| 2019-09-11 | $19.72 | $21.90 | $19.72 | $20.73 | $20.73 | 8,160,300 |
| 2019-09-10 | $19.30 | $19.98 | $19.11 | $19.96 | $19.96 | 4,849,840 |
| 2019-09-09 | $19.49 | $19.49 | $19.08 | $19.36 | $19.36 | 3,555,680 |
| 2019-09-06 | $19.70 | $19.96 | $19.00 | $19.43 | $19.43 | 4,389,270 |
| 2019-09-05 | $20.40 | $20.58 | $19.61 | $19.88 | $19.88 | 5,614,580 |
| 2019-09-04 | $19.65 | $20.12 | $19.28 | $19.85 | $19.85 | 4,368,400 |
| 2019-09-03 | $19.50 | $19.99 | $18.80 | $19.79 | $19.79 | 5,130,270 |
| 2019-09-02 | $19.05 | $19.53 | $18.58 | $19.49 | $19.49 | 4,498,720 |
| 2019-08-30 | $19.65 | $20.17 | $18.49 | $19.06 | $19.06 | 7,095,950 |
| 2019-08-29 | $20.74 | $20.85 | $19.52 | $19.68 | $19.68 | 9,024,960 |
| 2019-08-28 | $19.52 | $21.46 | $19.52 | $20.74 | $20.74 | 10,176,310 |
| 2019-08-27 | $19.44 | $20.26 | $19.22 | $19.89 | $19.89 | 6,549,340 |
| 2019-08-26 | $19.04 | $19.78 | $18.78 | $19.50 | $19.50 | 6,456,830 |
| 2019-08-23 | $20.76 | $20.88 | $19.65 | $20.19 | $20.19 | 10,851,130 |
| 2019-08-22 | $21.00 | $21.53 | $19.81 | $21.29 | $21.29 | 14,423,780 |
| 2019-08-21 | $21.50 | $22.90 | $20.68 | $20.77 | $20.77 | 17,251,720 |
| 2019-08-20 | $20.66 | $22.98 | $20.66 | $22.98 | $22.98 | 20,264,160 |
| 2019-08-19 | $18.21 | $20.89 | $18.21 | $20.89 | $20.89 | 14,507,420 |
| 2019-08-16 | $21.58 | $21.60 | $18.88 | $18.99 | $18.99 | 16,579,500 |
| 2019-08-15 | $19.47 | $19.64 | $19.01 | $19.64 | $19.64 | 6,202,870 |
| 2019-08-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 163,900 |
| 2019-08-13 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 229,240 |
| 2019-08-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-08-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2019-07-29 | $15.00 | $15.00 | $14.59 | $14.75 | $14.75 | 1,417,300 |
| 2019-07-26 | $14.60 | $15.36 | $14.51 | $15.25 | $15.25 | 1,323,600 |
| 2019-07-25 | $14.50 | $14.68 | $14.35 | $14.63 | $14.63 | 626,200 |
| 2019-07-24 | $14.18 | $14.61 | $14.18 | $14.42 | $14.42 | 719,200 |
| 2019-07-23 | $13.84 | $14.25 | $13.72 | $14.21 | $14.21 | 770,200 |
| 2019-07-22 | $14.49 | $14.52 | $13.76 | $13.88 | $13.88 | 788,500 |
| 2019-07-19 | $14.19 | $14.65 | $14.19 | $14.50 | $14.50 | 551,800 |
| 2019-07-18 | $14.44 | $14.59 | $14.23 | $14.41 | $14.41 | 430,900 |
| 2019-07-17 | $14.47 | $14.75 | $14.41 | $14.60 | $14.60 | 407,850 |
| 2019-07-16 | $14.62 | $14.68 | $14.46 | $14.58 | $14.58 | 381,800 |
| 2019-07-15 | $14.69 | $14.70 | $14.38 | $14.69 | $14.69 | 401,800 |
| 2019-07-12 | $14.50 | $14.70 | $14.23 | $14.70 | $14.70 | 480,200 |
| 2019-07-11 | $14.15 | $14.60 | $14.15 | $14.36 | $14.36 | 337,320 |
| 2019-07-10 | $14.32 | $14.43 | $14.02 | $14.30 | $14.30 | 284,700 |
| 2019-07-09 | $14.27 | $14.48 | $14.23 | $14.36 | $14.36 | 364,160 |
| 2019-07-08 | $14.81 | $14.95 | $14.13 | $14.27 | $14.27 | 696,750 |
| 2019-07-05 | $15.00 | $15.08 | $14.71 | $15.00 | $15.00 | 408,800 |
| 2019-07-04 | $14.85 | $15.16 | $14.77 | $15.00 | $15.00 | 653,600 |
| 2019-07-03 | $15.02 | $15.02 | $14.68 | $14.86 | $14.86 | 792,810 |
| 2019-07-02 | $15.32 | $15.32 | $14.97 | $15.15 | $15.15 | 813,150 |
| 2019-07-01 | $15.33 | $15.53 | $15.19 | $15.35 | $15.35 | 941,100 |
| 2019-06-28 | $15.28 | $15.31 | $14.82 | $15.12 | $15.12 | 984,700 |
| 2019-06-27 | $15.35 | $15.66 | $15.22 | $15.43 | $15.43 | 917,350 |
| 2019-06-26 | $15.43 | $15.55 | $15.20 | $15.40 | $15.40 | 886,820 |
| 2019-06-25 | $15.74 | $15.74 | $15.07 | $15.52 | $15.52 | 1,632,450 |
| 2019-06-24 | $14.88 | $15.93 | $14.88 | $15.85 | $15.85 | 2,485,630 |
| 2019-06-21 | $14.67 | $15.30 | $14.56 | $15.00 | $15.00 | 1,641,440 |
| 2019-06-20 | $13.99 | $14.37 | $13.86 | $14.35 | $14.35 | 1,375,280 |
| 2019-06-19 | $14.08 | $14.14 | $13.80 | $14.08 | $14.08 | 1,325,100 |
| 2019-06-18 | $13.61 | $14.20 | $13.41 | $13.81 | $13.81 | 1,229,230 |
| 2019-06-17 | $13.72 | $13.95 | $13.49 | $13.60 | $13.60 | 1,018,560 |
| 2019-06-14 | $14.42 | $14.42 | $13.73 | $13.99 | $13.99 | 735,270 |
| 2019-06-13 | $14.16 | $14.49 | $14.06 | $14.37 | $14.37 | 685,950 |
| 2019-06-12 | $14.45 | $14.45 | $14.24 | $14.36 | $14.36 | 399,300 |
| 2019-06-11 | $13.89 | $14.45 | $13.89 | $14.43 | $14.43 | 675,530 |
| 2019-06-10 | $14.10 | $14.15 | $13.79 | $13.90 | $13.90 | 703,030 |
| 2019-06-07 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2019-06-06 | $14.48 | $14.54 | $13.93 | $14.13 | $14.13 | 691,110 |
| 2019-06-05 | $14.49 | $14.61 | $14.28 | $14.48 | $14.48 | 538,300 |
| 2019-06-04 | $14.44 | $14.72 | $14.17 | $14.35 | $14.35 | 644,100 |
| 2019-06-03 | $14.57 | $14.96 | $14.49 | $14.68 | $14.68 | 681,940 |
| 2019-05-31 | $14.86 | $15.07 | $14.61 | $14.70 | $14.70 | 678,710 |
| 2019-05-30 | $14.85 | $14.97 | $14.64 | $14.96 | $14.96 | 677,980 |
| 2019-05-29 | $14.97 | $15.19 | $14.68 | $15.02 | $15.02 | 703,300 |
| 2019-05-28 | $14.45 | $15.75 | $14.36 | $14.97 | $14.97 | 1,286,310 |
| 2019-05-27 | $14.11 | $14.47 | $14.02 | $14.40 | $14.40 | 592,210 |
| 2019-05-24 | $14.06 | $14.28 | $14.06 | $14.23 | $14.23 | 499,200 |
| 2019-05-23 | $14.01 | $14.46 | $14.01 | $14.16 | $14.16 | 556,900 |
| 2019-05-22 | $14.40 | $14.50 | $14.13 | $14.28 | $14.28 | 524,310 |
| 2019-05-21 | $14.38 | $14.50 | $13.91 | $14.43 | $14.43 | 550,610 |
| 2019-05-20 | $14.24 | $14.43 | $13.90 | $14.27 | $14.27 | 549,600 |
| 2019-05-17 | $14.83 | $14.95 | $14.03 | $14.05 | $14.05 | 1,220,870 |
| 2019-05-16 | $15.00 | $15.20 | $14.70 | $14.91 | $14.91 | 935,570 |
| 2019-05-15 | $14.68 | $14.95 | $14.60 | $14.88 | $14.88 | 939,700 |
| 2019-05-14 | $14.67 | $14.90 | $14.58 | $14.68 | $14.68 | 886,200 |
| 2019-05-13 | $14.58 | $15.00 | $14.46 | $14.78 | $14.78 | 871,000 |
| 2019-05-10 | $14.37 | $14.78 | $14.17 | $14.70 | $14.70 | 1,018,020 |
| 2019-05-09 | $14.48 | $14.71 | $14.17 | $14.20 | $14.20 | 847,500 |
| 2019-05-08 | $14.12 | $14.83 | $14.00 | $14.51 | $14.51 | 715,820 |
| 2019-05-07 | $14.46 | $14.75 | $14.17 | $14.35 | $14.35 | 833,690 |
| 2019-05-06 | $14.65 | $15.15 | $14.03 | $14.30 | $14.30 | 1,391,860 |
| 2019-05-03 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2019-05-02 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2019-05-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2019-04-30 | $14.90 | $15.43 | $14.90 | $15.16 | $15.16 | 637,960 |
| 2019-04-29 | $15.42 | $15.75 | $14.90 | $14.90 | $14.90 | 1,156,640 |
| 2019-04-26 | $15.18 | $15.75 | $15.00 | $15.64 | $15.64 | 1,201,490 |
| 2019-04-25 | $16.56 | $16.56 | $15.13 | $15.19 | $15.19 | 1,722,630 |
| 2019-04-24 | $16.49 | $16.69 | $16.26 | $16.53 | $16.53 | 887,870 |
| 2019-04-23 | $16.42 | $16.70 | $16.20 | $16.51 | $16.51 | 1,415,950 |
| 2019-04-22 | $17.33 | $17.40 | $16.42 | $16.42 | $16.42 | 1,573,680 |
| 2019-04-19 | $17.08 | $17.42 | $16.80 | $17.26 | $17.26 | 1,290,100 |
| 2019-04-18 | $17.59 | $17.59 | $17.12 | $17.34 | $17.34 | 1,227,300 |
| 2019-04-17 | $17.50 | $17.80 | $17.25 | $17.49 | $17.49 | 1,523,900 |
| 2019-04-16 | $17.10 | $17.95 | $17.10 | $17.54 | $17.54 | 1,750,310 |
| 2019-04-15 | $17.84 | $17.89 | $17.28 | $17.40 | $17.40 | 2,501,690 |
| 2019-04-12 | $16.82 | $18.10 | $16.75 | $17.83 | $17.83 | 3,291,860 |
| 2019-04-11 | $16.50 | $16.89 | $16.47 | $16.79 | $16.79 | 1,156,500 |
| 2019-04-10 | $16.80 | $16.81 | $16.34 | $16.70 | $16.70 | 998,400 |
| 2019-04-09 | $16.34 | $17.20 | $16.27 | $16.91 | $16.91 | 1,921,600 |
| 2019-04-08 | $16.88 | $16.98 | $16.09 | $16.34 | $16.34 | 1,823,440 |
| 2019-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2019-04-04 | $16.95 | $17.36 | $16.69 | $16.98 | $16.98 | 1,759,300 |
| 2019-04-03 | $16.38 | $16.97 | $16.15 | $16.97 | $16.97 | 2,159,840 |
| 2019-04-02 | $16.60 | $16.80 | $16.35 | $16.45 | $16.45 | 2,034,480 |
| 2019-04-01 | $16.25 | $16.68 | $16.20 | $16.68 | $16.68 | 2,238,800 |
| 2019-03-29 | $15.89 | $16.39 | $15.66 | $16.38 | $16.38 | 1,823,100 |
| 2019-03-28 | $16.13 | $16.20 | $15.72 | $15.85 | $15.85 | 1,166,810 |
| 2019-03-27 | $16.10 | $16.33 | $15.53 | $16.10 | $16.10 | 1,888,010 |
| 2019-03-26 | $16.50 | $16.76 | $16.02 | $16.20 | $16.20 | 2,392,660 |
| 2019-03-25 | $15.77 | $17.51 | $15.53 | $16.72 | $16.72 | 3,820,480 |
| 2019-03-22 | $15.30 | $16.14 | $15.20 | $15.97 | $15.97 | 3,262,450 |
| 2019-03-21 | $14.96 | $15.99 | $14.89 | $15.48 | $15.48 | 2,802,150 |
| 2019-03-20 | $14.70 | $15.20 | $14.58 | $14.96 | $14.96 | 1,745,760 |
| 2019-03-19 | $14.92 | $14.92 | $14.50 | $14.78 | $14.78 | 1,540,570 |
| 2019-03-18 | $14.76 | $15.00 | $14.66 | $14.87 | $14.87 | 2,103,040 |
| 2019-03-15 | $13.92 | $15.56 | $13.92 | $15.00 | $15.00 | 3,264,650 |
| 2019-03-14 | $14.62 | $14.72 | $13.92 | $14.15 | $14.15 | 1,466,700 |
| 2019-03-13 | $14.60 | $15.47 | $14.21 | $14.79 | $14.79 | 2,543,450 |
| 2019-03-12 | $14.68 | $14.88 | $14.44 | $14.60 | $14.60 | 2,291,420 |
| 2019-03-11 | $14.27 | $14.65 | $14.05 | $14.58 | $14.58 | 1,221,520 |
| 2019-03-08 | $14.68 | $14.83 | $13.87 | $14.10 | $14.10 | 1,982,470 |
| 2019-03-07 | $14.65 | $14.95 | $14.51 | $14.90 | $14.90 | 1,876,450 |
| 2019-03-06 | $14.59 | $14.65 | $14.36 | $14.62 | $14.62 | 2,166,530 |
| 2019-03-05 | $14.38 | $14.44 | $14.12 | $14.43 | $14.43 | 1,231,200 |
| 2019-03-04 | $14.21 | $14.65 | $13.93 | $14.43 | $14.43 | 2,009,630 |
| 2019-03-01 | $14.20 | $14.21 | $13.82 | $14.18 | $14.18 | 1,107,110 |
| 2019-02-28 | $14.04 | $14.46 | $14.02 | $14.20 | $14.20 | 1,508,200 |
| 2019-02-27 | $14.24 | $14.38 | $13.91 | $14.17 | $14.17 | 1,446,600 |
| 2019-02-26 | $14.39 | $14.55 | $14.01 | $14.24 | $14.24 | 2,233,970 |
| 2019-02-25 | $13.59 | $14.81 | $13.40 | $14.68 | $14.68 | 4,107,030 |
| 2019-02-22 | $13.02 | $13.47 | $13.01 | $13.46 | $13.46 | 999,050 |
| 2019-02-21 | $13.08 | $13.35 | $12.97 | $13.15 | $13.15 | 1,136,700 |
| 2019-02-20 | $13.18 | $13.18 | $12.90 | $13.10 | $13.10 | 546,500 |
| 2019-02-19 | $13.53 | $13.53 | $12.91 | $13.13 | $13.13 | 1,207,600 |
| 2019-02-18 | $12.92 | $13.11 | $12.82 | $13.11 | $13.11 | 1,076,850 |
| 2019-02-15 | $13.01 | $13.01 | $12.79 | $12.85 | $12.85 | 421,400 |
| 2019-02-14 | $12.95 | $13.06 | $12.84 | $12.98 | $12.98 | 417,200 |
| 2019-02-13 | $12.80 | $13.03 | $12.72 | $13.03 | $13.03 | 637,680 |
| 2019-02-12 | $12.82 | $12.93 | $12.70 | $12.83 | $12.83 | 421,900 |
| 2019-02-11 | $12.44 | $12.93 | $12.44 | $12.82 | $12.82 | 433,800 |
| 2019-02-08 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-02-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-02-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-02-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-02-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2019-02-01 | $12.21 | $12.57 | $12.21 | $12.56 | $12.56 | 403,620 |
| 2019-01-31 | $12.52 | $12.52 | $12.17 | $12.33 | $12.33 | 475,600 |
| 2019-01-30 | $12.55 | $12.64 | $12.43 | $12.47 | $12.47 | 261,500 |
| 2019-01-29 | $12.69 | $12.70 | $12.24 | $12.55 | $12.55 | 477,400 |
| 2019-01-28 | $12.99 | $13.24 | $12.56 | $12.69 | $12.69 | 756,000 |
| 2019-01-25 | $13.13 | $13.30 | $13.12 | $13.23 | $13.23 | 538,200 |
| 2019-01-24 | $13.15 | $13.25 | $13.07 | $13.22 | $13.22 | 438,300 |
| 2019-01-23 | $13.13 | $13.14 | $12.93 | $13.14 | $13.14 | 444,800 |
| 2019-01-22 | $13.25 | $13.38 | $12.84 | $13.15 | $13.15 | 779,850 |
| 2019-01-21 | $13.29 | $13.49 | $13.26 | $13.38 | $13.38 | 537,490 |
| 2019-01-18 | $13.24 | $13.42 | $13.07 | $13.36 | $13.36 | 791,120 |
| 2019-01-17 | $13.29 | $13.29 | $13.06 | $13.25 | $13.25 | 665,450 |
| 2019-01-16 | $13.27 | $13.44 | $13.14 | $13.25 | $13.25 | 1,037,350 |
| 2019-01-15 | $12.92 | $13.30 | $12.88 | $13.27 | $13.27 | 1,050,580 |
| 2019-01-14 | $13.20 | $13.20 | $12.81 | $13.00 | $13.00 | 656,690 |
| 2019-01-11 | $12.74 | $13.18 | $12.62 | $13.18 | $13.18 | 929,290 |
| 2019-01-10 | $12.83 | $12.85 | $12.60 | $12.74 | $12.74 | 512,440 |
| 2019-01-09 | $12.70 | $12.90 | $12.54 | $12.74 | $12.74 | 1,087,400 |
| 2019-01-08 | $12.93 | $13.14 | $12.52 | $12.80 | $12.80 | 1,058,600 |
| 2019-01-07 | $12.25 | $13.23 | $12.25 | $12.93 | $12.93 | 1,494,690 |
| 2019-01-04 | $11.85 | $12.46 | $11.75 | $12.46 | $12.46 | 1,596,240 |
| 2019-01-03 | $11.88 | $11.98 | $11.80 | $11.86 | $11.86 | 431,730 |
| 2019-01-02 | $11.88 | $12.09 | $11.73 | $11.88 | $11.88 | 347,700 |
| 2019-01-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2018-12-31 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2018-12-28 | $11.95 | $12.00 | $11.75 | $11.88 | $11.88 | 676,300 |
| 2018-12-27 | $12.00 | $12.20 | $11.83 | $11.94 | $11.94 | 514,900 |
| 2018-12-26 | $12.04 | $12.04 | $11.85 | $11.95 | $11.95 | 565,160 |
| 2018-12-25 | $12.10 | $12.21 | $11.68 | $12.03 | $12.03 | 819,030 |
| 2018-12-24 | $11.88 | $12.24 | $11.75 | $12.21 | $12.21 | 763,300 |
| 2018-12-21 | $12.19 | $12.27 | $11.82 | $11.99 | $11.99 | 978,030 |
| 2018-12-20 | $12.04 | $12.32 | $11.86 | $12.27 | $12.27 | 1,468,630 |
| 2018-12-19 | $11.83 | $12.08 | $11.74 | $12.04 | $12.04 | 911,130 |
| 2018-12-18 | $11.81 | $11.87 | $11.66 | $11.86 | $11.86 | 531,780 |
| 2018-12-17 | $11.71 | $11.92 | $11.61 | $11.80 | $11.80 | 473,300 |
| 2018-12-14 | $11.80 | $11.99 | $11.61 | $11.73 | $11.73 | 476,800 |
| 2018-12-13 | $11.99 | $12.20 | $11.71 | $11.89 | $11.89 | 672,300 |
| 2018-12-12 | $11.79 | $12.13 | $11.79 | $11.99 | $11.99 | 644,060 |
| 2018-12-11 | $11.54 | $11.95 | $11.54 | $11.79 | $11.79 | 549,500 |
| 2018-12-10 | $11.77 | $11.77 | $11.48 | $11.54 | $11.54 | 480,480 |
| 2018-12-07 | $11.64 | $11.88 | $11.64 | $11.80 | $11.80 | 486,100 |
| 2018-12-06 | $12.15 | $12.15 | $11.74 | $11.74 | $11.74 | 1,035,500 |
| 2018-12-05 | $11.80 | $12.40 | $11.73 | $12.16 | $12.16 | 1,352,980 |
| 2018-12-04 | $12.00 | $12.14 | $11.82 | $12.06 | $12.06 | 899,220 |
| 2018-12-03 | $11.60 | $12.25 | $11.60 | $12.05 | $12.05 | 1,523,050 |
| 2018-11-30 | $11.34 | $11.61 | $11.28 | $11.55 | $11.55 | 947,210 |
| 2018-11-29 | $12.04 | $12.16 | $11.51 | $11.51 | $11.51 | 1,164,010 |
| 2018-11-28 | $11.98 | $12.08 | $11.61 | $12.00 | $12.00 | 1,359,010 |
| 2018-11-27 | $12.46 | $12.46 | $11.91 | $11.95 | $11.95 | 1,609,560 |
| 2018-11-26 | $12.49 | $12.59 | $12.05 | $12.31 | $12.31 | 1,287,600 |
| 2018-11-23 | $13.27 | $13.55 | $12.45 | $12.50 | $12.50 | 2,084,180 |
| 2018-11-22 | $14.16 | $14.16 | $13.30 | $13.39 | $13.39 | 2,878,800 |
| 2018-11-21 | $13.49 | $14.28 | $13.40 | $14.11 | $14.11 | 3,708,520 |
| 2018-11-20 | $13.12 | $14.51 | $13.12 | $13.90 | $13.90 | 4,436,650 |
| 2018-11-19 | $13.70 | $13.80 | $13.10 | $13.37 | $13.37 | 3,328,950 |
| 2018-11-16 | $12.93 | $14.58 | $12.89 | $13.80 | $13.80 | 4,933,410 |
| 2018-11-15 | $12.76 | $13.41 | $12.45 | $13.25 | $13.25 | 4,665,930 |
| 2018-11-14 | $12.32 | $13.12 | $12.32 | $12.73 | $12.73 | 3,981,670 |
| 2018-11-13 | $12.28 | $13.20 | $12.19 | $12.49 | $12.49 | 3,755,200 |
| 2018-11-12 | $12.32 | $12.64 | $12.19 | $12.53 | $12.53 | 2,493,910 |
| 2018-11-09 | $12.50 | $12.69 | $12.20 | $12.24 | $12.24 | 2,946,810 |
| 2018-11-08 | $12.45 | $13.47 | $12.24 | $12.70 | $12.70 | 4,899,270 |
| 2018-11-07 | $13.70 | $13.70 | $13.00 | $13.00 | $13.00 | 7,807,760 |
| 2018-11-06 | $11.40 | $12.45 | $11.01 | $12.45 | $12.45 | 2,419,460 |
| 2018-11-05 | $11.50 | $11.65 | $11.11 | $11.32 | $11.32 | 1,460,390 |
| 2018-11-02 | $11.00 | $11.30 | $10.99 | $11.23 | $11.23 | 1,464,090 |
| 2018-11-01 | $11.30 | $11.55 | $10.97 | $11.00 | $11.00 | 2,451,940 |
| 2018-10-31 | $10.39 | $11.30 | $10.35 | $11.30 | $11.30 | 1,728,590 |
| 2018-10-30 | $10.26 | $10.45 | $9.98 | $10.27 | $10.27 | 784,600 |
| 2018-10-29 | $10.80 | $10.82 | $10.11 | $10.14 | $10.14 | 1,004,200 |
| 2018-10-26 | $10.40 | $11.18 | $10.35 | $10.55 | $10.55 | 1,312,300 |
| 2018-10-25 | $10.40 | $10.53 | $10.04 | $10.34 | $10.34 | 1,186,110 |
| 2018-10-24 | $10.51 | $10.96 | $10.51 | $10.88 | $10.88 | 1,273,600 |
| 2018-10-23 | $11.10 | $11.34 | $10.57 | $10.65 | $10.65 | 2,322,060 |
| 2018-10-22 | $10.27 | $10.78 | $10.27 | $10.78 | $10.78 | 1,619,480 |
| 2018-10-19 | $9.51 | $9.85 | $9.30 | $9.80 | $9.80 | 904,230 |
| 2018-10-18 | $10.01 | $10.04 | $9.22 | $9.64 | $9.64 | 1,051,300 |
| 2018-10-17 | $10.25 | $10.28 | $9.65 | $10.18 | $10.18 | 563,100 |
| 2018-10-16 | $10.16 | $10.35 | $9.87 | $10.00 | $10.00 | 396,900 |
| 2018-10-15 | $10.17 | $10.41 | $10.07 | $10.16 | $10.16 | 526,500 |
| 2018-10-12 | $10.25 | $10.44 | $9.67 | $10.44 | $10.44 | 878,930 |
| 2018-10-11 | $11.10 | $11.18 | $10.16 | $10.50 | $10.50 | 1,029,190 |
| 2018-10-10 | $11.16 | $11.32 | $11.10 | $11.29 | $11.29 | 395,260 |
| 2018-10-09 | $11.23 | $11.33 | $11.04 | $11.30 | $11.30 | 395,000 |
| 2018-10-08 | $11.40 | $11.42 | $10.90 | $11.30 | $11.30 | 741,470 |
| 2018-10-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2018-10-04 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2018-10-03 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2018-10-02 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2018-10-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2018-09-28 | $11.38 | $11.58 | $11.36 | $11.49 | $11.49 | 440,870 |
| 2018-09-27 | $11.95 | $11.95 | $11.38 | $11.43 | $11.43 | 784,210 |
| 2018-09-26 | $12.10 | $12.11 | $11.88 | $12.00 | $12.00 | 1,165,210 |
| 2018-09-25 | $11.80 | $12.88 | $11.62 | $12.30 | $12.30 | 1,436,710 |
| 2018-09-24 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2018-09-21 | $11.55 | $11.94 | $11.55 | $11.83 | $11.83 | 502,510 |
| 2018-09-20 | $11.55 | $12.03 | $11.51 | $11.72 | $11.72 | 664,410 |
| 2018-09-19 | $11.44 | $11.70 | $11.36 | $11.55 | $11.55 | 636,900 |
| 2018-09-18 | $11.33 | $11.55 | $11.19 | $11.48 | $11.48 | 812,100 |
| 2018-09-17 | $11.31 | $11.43 | $11.04 | $11.40 | $11.40 | 574,120 |
| 2018-09-14 | $11.40 | $11.54 | $11.36 | $11.45 | $11.45 | 562,810 |
| 2018-09-13 | $11.45 | $11.58 | $11.31 | $11.36 | $11.36 | 726,900 |
| 2018-09-12 | $11.54 | $11.54 | $11.30 | $11.36 | $11.36 | 447,400 |
| 2018-09-11 | $11.65 | $11.74 | $11.26 | $11.42 | $11.42 | 516,600 |
| 2018-09-10 | $12.34 | $12.35 | $11.65 | $11.65 | $11.65 | 403,700 |
| 2018-09-07 | $12.21 | $12.34 | $12.06 | $12.17 | $12.17 | 485,600 |
| 2018-09-06 | $12.07 | $12.54 | $11.97 | $12.20 | $12.20 | 580,370 |
| 2018-09-05 | $12.04 | $12.53 | $11.92 | $12.19 | $12.19 | 563,100 |
| 2018-09-04 | $11.80 | $12.14 | $11.63 | $12.04 | $12.04 | 291,000 |
| 2018-09-03 | $12.28 | $12.33 | $11.80 | $11.94 | $11.94 | 501,260 |
| 2018-08-31 | $12.49 | $12.57 | $12.28 | $12.34 | $12.34 | 390,900 |
| 2018-08-30 | $12.78 | $12.80 | $12.46 | $12.49 | $12.49 | 512,040 |
| 2018-08-29 | $12.70 | $12.89 | $12.60 | $12.78 | $12.78 | 504,760 |
| 2018-08-28 | $12.80 | $12.85 | $12.68 | $12.79 | $12.79 | 591,870 |
| 2018-08-27 | $13.10 | $13.10 | $12.51 | $12.92 | $12.92 | 1,134,090 |
| 2018-08-24 | $13.21 | $13.23 | $13.11 | $13.15 | $13.15 | 280,600 |
| 2018-08-23 | $13.18 | $13.30 | $13.17 | $13.22 | $13.22 | 283,200 |
| 2018-08-22 | $13.13 | $13.31 | $13.13 | $13.22 | $13.22 | 230,470 |
| 2018-08-21 | $13.20 | $13.30 | $13.10 | $13.25 | $13.25 | 291,270 |
| 2018-08-20 | $13.42 | $13.50 | $12.98 | $13.17 | $13.17 | 462,500 |
| 2018-08-17 | $13.41 | $13.57 | $13.23 | $13.41 | $13.41 | 496,100 |
| 2018-08-16 | $13.22 | $13.50 | $13.17 | $13.35 | $13.35 | 580,400 |
| 2018-08-15 | $13.70 | $13.70 | $13.38 | $13.42 | $13.42 | 411,500 |
| 2018-08-14 | $13.68 | $13.86 | $13.60 | $13.69 | $13.69 | 393,560 |
| 2018-08-13 | $13.66 | $13.72 | $13.17 | $13.71 | $13.71 | 437,360 |
| 2018-08-10 | $13.59 | $13.88 | $13.46 | $13.73 | $13.73 | 340,260 |
| 2018-08-09 | $13.33 | $13.67 | $13.25 | $13.59 | $13.59 | 429,970 |
| 2018-08-08 | $13.37 | $13.45 | $13.20 | $13.35 | $13.35 | 427,700 |
| 2018-08-07 | $13.28 | $13.59 | $13.20 | $13.54 | $13.54 | 465,480 |
| 2018-08-06 | $13.86 | $13.98 | $13.16 | $13.31 | $13.31 | 639,100 |
| 2018-08-03 | $14.23 | $14.23 | $13.80 | $13.90 | $13.90 | 530,150 |
| 2018-08-02 | $14.81 | $14.81 | $13.57 | $14.23 | $14.23 | 1,518,870 |
| 2018-08-01 | $15.07 | $15.46 | $14.81 | $14.83 | $14.83 | 1,468,100 |
| 2018-07-31 | $14.80 | $15.59 | $14.50 | $15.22 | $15.22 | 2,003,760 |
| 2018-07-30 | $14.70 | $14.90 | $14.45 | $14.46 | $14.46 | 888,210 |
| 2018-07-27 | $14.67 | $15.14 | $14.61 | $14.98 | $14.93 | 1,272,010 |
| 2018-07-26 | $14.60 | $14.68 | $14.46 | $14.56 | $14.51 | 392,710 |
| 2018-07-25 | $14.69 | $14.74 | $14.56 | $14.64 | $14.59 | 426,900 |
| 2018-07-24 | $14.55 | $14.73 | $14.40 | $14.68 | $14.63 | 597,610 |
| 2018-07-23 | $14.40 | $14.59 | $14.24 | $14.51 | $14.46 | 333,900 |
| 2018-07-20 | $14.30 | $14.47 | $14.20 | $14.40 | $14.35 | 367,000 |
| 2018-07-19 | $14.94 | $14.99 | $14.33 | $14.37 | $14.32 | 393,300 |
| 2018-07-18 | $14.67 | $14.71 | $14.50 | $14.64 | $14.59 | 331,900 |
| 2018-07-17 | $14.44 | $14.76 | $14.39 | $14.68 | $14.63 | 528,740 |
| 2018-07-16 | $14.23 | $14.48 | $14.20 | $14.44 | $14.39 | 351,540 |
| 2018-07-13 | $14.40 | $14.55 | $14.37 | $14.45 | $14.40 | 394,900 |
| 2018-07-12 | $14.03 | $14.46 | $14.02 | $14.41 | $14.36 | 389,700 |
| 2018-07-11 | $14.41 | $14.41 | $13.96 | $14.10 | $14.05 | 425,700 |
| 2018-07-10 | $14.51 | $14.81 | $14.50 | $14.68 | $14.63 | 636,040 |
| 2018-07-09 | $14.33 | $14.58 | $14.18 | $14.50 | $14.45 | 523,370 |
| 2018-07-06 | $14.18 | $14.45 | $13.93 | $14.13 | $14.08 | 563,500 |
| 2018-07-05 | $14.46 | $14.59 | $13.92 | $14.05 | $14.00 | 442,340 |
| 2018-07-04 | $14.70 | $14.70 | $14.35 | $14.52 | $14.47 | 499,900 |
| 2018-07-03 | $14.42 | $14.80 | $14.26 | $14.76 | $14.71 | 674,000 |
| 2018-07-02 | $14.69 | $14.69 | $14.20 | $14.42 | $14.37 | 621,870 |
| 2018-06-29 | $13.93 | $14.90 | $13.56 | $14.73 | $14.68 | 1,756,810 |
| 2018-06-28 | $13.67 | $13.91 | $13.55 | $13.62 | $13.57 | 505,000 |
| 2018-06-27 | $13.96 | $14.22 | $13.79 | $13.82 | $13.77 | 560,970 |
| 2018-06-26 | $13.21 | $14.26 | $13.21 | $14.19 | $14.14 | 1,183,170 |
| 2018-06-25 | $14.13 | $14.48 | $13.94 | $14.00 | $13.95 | 894,500 |
| 2018-06-22 | $13.64 | $14.05 | $13.16 | $13.71 | $13.66 | 724,970 |
| 2018-06-21 | $14.25 | $14.36 | $13.50 | $13.69 | $13.64 | 877,170 |
| 2018-06-20 | $13.80 | $14.48 | $13.70 | $14.26 | $14.21 | 1,489,560 |
| 2018-06-19 | $15.67 | $15.67 | $14.49 | $14.49 | $14.44 | 1,594,550 |
| 2018-06-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.04 | 0 |
| 2018-06-15 | $16.98 | $16.98 | $15.94 | $16.10 | $16.04 | 1,289,110 |
| 2018-06-14 | $16.31 | $17.05 | $16.31 | $16.64 | $16.58 | 1,571,440 |
| 2018-06-13 | $16.66 | $16.86 | $16.22 | $16.33 | $16.27 | 869,860 |
| 2018-06-12 | $16.85 | $17.03 | $16.26 | $16.79 | $16.73 | 1,428,800 |
| 2018-06-11 | $16.94 | $17.12 | $16.80 | $16.93 | $16.87 | 707,100 |
| 2018-06-08 | $16.92 | $17.25 | $16.61 | $17.13 | $17.07 | 1,253,620 |
| 2018-06-07 | $17.49 | $17.51 | $16.88 | $16.94 | $16.88 | 1,307,100 |
| 2018-06-06 | $17.29 | $17.60 | $17.04 | $17.50 | $17.44 | 1,640,590 |
| 2018-06-05 | $16.97 | $17.33 | $16.93 | $17.29 | $17.23 | 1,653,440 |
| 2018-06-04 | $16.94 | $17.38 | $16.54 | $17.21 | $17.15 | 2,404,110 |
| 2018-06-01 | $15.97 | $17.22 | $15.84 | $17.16 | $17.10 | 3,428,920 |
| 2018-05-31 | $15.47 | $16.38 | $15.47 | $16.14 | $16.08 | 1,540,910 |
| 2018-05-30 | $15.50 | $15.69 | $14.27 | $15.50 | $15.45 | 1,236,580 |
| 2018-05-29 | $16.05 | $16.07 | $15.70 | $15.73 | $15.68 | 828,330 |
| 2018-05-28 | $15.86 | $16.10 | $15.53 | $16.05 | $15.99 | 1,491,620 |
| 2018-05-25 | $15.58 | $15.98 | $15.50 | $15.91 | $15.86 | 1,248,010 |
| 2018-05-24 | $15.10 | $16.42 | $15.01 | $15.76 | $15.71 | 2,362,700 |
| 2018-05-23 | $15.14 | $15.26 | $14.95 | $15.00 | $14.95 | 551,600 |
| 2018-05-22 | $15.36 | $15.39 | $14.90 | $15.22 | $15.17 | 604,600 |
| 2018-05-21 | $15.10 | $15.48 | $15.10 | $15.39 | $15.34 | 659,660 |
| 2018-05-18 | $15.00 | $15.15 | $14.88 | $15.07 | $15.02 | 507,800 |
| 2018-05-17 | $15.03 | $15.26 | $14.87 | $15.03 | $14.98 | 432,200 |
| 2018-05-16 | $15.34 | $15.47 | $15.11 | $15.11 | $15.06 | 692,500 |
| 2018-05-15 | $14.98 | $15.45 | $14.77 | $15.35 | $15.30 | 795,600 |
| 2018-05-14 | $14.85 | $15.29 | $14.77 | $14.90 | $14.85 | 575,200 |
| 2018-05-11 | $15.40 | $15.56 | $14.98 | $15.00 | $14.95 | 731,420 |
| 2018-05-10 | $15.11 | $15.57 | $15.10 | $15.47 | $15.42 | 1,057,600 |
| 2018-05-09 | $15.21 | $15.50 | $15.00 | $15.22 | $15.17 | 838,400 |
| 2018-05-08 | $14.61 | $16.00 | $14.53 | $15.31 | $15.26 | 1,362,770 |
| 2018-05-07 | $14.46 | $14.68 | $14.30 | $14.61 | $14.56 | 573,940 |
| 2018-05-04 | $14.31 | $14.57 | $14.17 | $14.29 | $14.24 | 491,080 |
| 2018-05-03 | $13.88 | $14.41 | $13.81 | $14.37 | $14.32 | 570,760 |
| 2018-05-02 | $14.14 | $14.38 | $13.98 | $14.00 | $13.95 | 311,700 |
| 2018-05-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.09 | 0 |
| 2018-04-30 | $14.14 | $14.14 | $14.14 | $14.14 | $14.09 | 0 |
| 2018-04-27 | $14.32 | $14.32 | $14.01 | $14.14 | $14.09 | 441,700 |
| 2018-04-26 | $14.50 | $14.75 | $14.13 | $14.15 | $14.10 | 595,640 |
| 2018-04-25 | $14.38 | $14.98 | $14.29 | $14.68 | $14.63 | 755,600 |
| 2018-04-24 | $13.88 | $14.58 | $13.64 | $14.45 | $14.40 | 1,050,800 |
| 2018-04-23 | $14.13 | $14.25 | $13.50 | $13.79 | $13.74 | 715,200 |
| 2018-04-20 | $14.15 | $14.61 | $14.05 | $14.13 | $14.08 | 816,300 |
| 2018-04-19 | $14.36 | $14.48 | $14.23 | $14.40 | $14.35 | 750,280 |
| 2018-04-18 | $14.64 | $14.93 | $13.82 | $14.36 | $14.31 | 1,404,780 |
| 2018-04-17 | $15.85 | $15.93 | $14.63 | $14.77 | $14.72 | 997,600 |
| 2018-04-16 | $15.77 | $15.89 | $15.67 | $15.79 | $15.74 | 991,600 |
| 2018-04-13 | $15.24 | $16.28 | $15.24 | $16.01 | $15.95 | 1,968,670 |
| 2018-04-12 | $15.56 | $15.56 | $15.22 | $15.23 | $15.18 | 583,770 |
| 2018-04-11 | $15.68 | $15.94 | $15.40 | $15.62 | $15.57 | 879,580 |
| 2018-04-10 | $15.39 | $15.50 | $15.22 | $15.38 | $15.33 | 721,300 |
| 2018-04-09 | $15.30 | $15.67 | $15.23 | $15.46 | $15.41 | 674,600 |
| 2018-04-06 | $15.61 | $15.61 | $15.61 | $15.61 | $15.56 | 0 |
| 2018-04-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.56 | 0 |
| 2018-04-04 | $15.71 | $15.96 | $15.60 | $15.61 | $15.56 | 1,055,720 |
| 2018-04-03 | $16.16 | $16.40 | $15.60 | $15.79 | $15.74 | 1,234,180 |
| 2018-04-02 | $16.30 | $16.46 | $16.20 | $16.28 | $16.22 | 1,091,670 |
| 2018-03-30 | $16.47 | $16.66 | $16.28 | $16.34 | $16.28 | 1,807,800 |
| 2018-03-29 | $15.92 | $16.65 | $15.90 | $16.64 | $16.58 | 1,707,080 |
| 2018-03-28 | $16.20 | $16.36 | $15.92 | $15.98 | $15.92 | 1,128,310 |
| 2018-03-27 | $16.35 | $16.70 | $16.19 | $16.46 | $16.40 | 2,413,610 |
| 2018-03-26 | $15.62 | $16.79 | $15.62 | $16.34 | $16.28 | 2,734,530 |
| 2018-03-23 | $16.50 | $16.50 | $15.61 | $15.62 | $15.57 | 3,506,280 |
| 2018-03-22 | $17.60 | $17.82 | $17.25 | $17.34 | $17.28 | 3,291,380 |
| 2018-03-21 | $17.55 | $18.70 | $17.15 | $18.08 | $18.02 | 6,053,620 |
| 2018-03-20 | $15.40 | $17.06 | $15.38 | $17.06 | $17.00 | 2,963,360 |
| 2018-03-19 | $15.53 | $15.59 | $15.35 | $15.51 | $15.46 | 621,480 |
| 2018-03-16 | $15.66 | $15.86 | $15.40 | $15.47 | $15.42 | 1,030,140 |
| 2018-03-15 | $15.54 | $16.31 | $15.24 | $15.78 | $15.73 | 1,819,500 |
| 2018-03-14 | $15.41 | $15.66 | $15.32 | $15.43 | $15.38 | 632,180 |
| 2018-03-13 | $15.58 | $15.71 | $15.40 | $15.43 | $15.38 | 808,160 |
| 2018-03-12 | $15.46 | $15.83 | $15.24 | $15.70 | $15.65 | 1,559,720 |
| 2018-03-09 | $15.80 | $15.80 | $15.23 | $15.46 | $15.41 | 1,234,700 |
| 2018-03-08 | $15.37 | $15.58 | $15.02 | $15.52 | $15.47 | 1,148,660 |
| 2018-03-07 | $14.84 | $15.97 | $14.73 | $15.49 | $15.44 | 1,860,000 |
| 2018-03-06 | $14.77 | $14.93 | $14.68 | $14.82 | $14.77 | 603,600 |
| 2018-03-05 | $14.73 | $14.94 | $14.70 | $14.77 | $14.72 | 443,360 |
| 2018-03-02 | $14.62 | $15.00 | $14.56 | $14.83 | $14.78 | 644,300 |
| 2018-03-01 | $14.33 | $14.80 | $14.28 | $14.66 | $14.61 | 868,250 |
| 2018-02-28 | $14.30 | $14.68 | $14.30 | $14.48 | $14.43 | 718,900 |
| 2018-02-27 | $14.38 | $14.75 | $14.27 | $14.44 | $14.39 | 929,850 |
| 2018-02-26 | $13.72 | $14.60 | $13.72 | $14.38 | $14.33 | 1,260,570 |
| 2018-02-23 | $13.69 | $13.87 | $13.53 | $13.72 | $13.67 | 787,600 |
| 2018-02-22 | $13.60 | $13.88 | $13.40 | $13.70 | $13.65 | 648,000 |
| 2018-02-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.50 | 0 |
| 2018-02-14 | $13.34 | $13.71 | $13.03 | $13.55 | $13.50 | 915,780 |
| 2018-02-13 | $13.02 | $14.33 | $13.02 | $13.69 | $13.64 | 1,871,510 |
| 2018-02-12 | $12.64 | $13.15 | $12.64 | $13.03 | $12.99 | 819,160 |
| 2018-02-09 | $13.18 | $13.18 | $12.27 | $12.63 | $12.59 | 899,190 |
| 2018-02-08 | $13.15 | $13.46 | $13.15 | $13.34 | $13.29 | 530,910 |
| 2018-02-07 | $13.42 | $13.61 | $12.76 | $13.17 | $13.12 | 1,156,800 |
| 2018-02-06 | $14.21 | $14.69 | $13.32 | $13.32 | $13.27 | 1,368,700 |
| 2018-02-05 | $14.83 | $14.84 | $14.25 | $14.80 | $14.75 | 468,400 |
| 2018-02-02 | $15.05 | $15.15 | $14.66 | $14.98 | $14.93 | 653,190 |
| 2018-02-01 | $16.83 | $16.92 | $15.15 | $15.15 | $15.10 | 2,295,670 |
| 2018-01-31 | $17.08 | $17.12 | $16.54 | $16.83 | $16.77 | 663,100 |
| 2018-01-30 | $17.02 | $17.33 | $16.88 | $17.05 | $16.99 | 629,320 |
| 2018-01-29 | $17.15 | $17.43 | $17.07 | $17.15 | $17.09 | 993,420 |
| 2018-01-26 | $17.03 | $17.27 | $17.03 | $17.15 | $17.09 | 556,300 |
| 2018-01-25 | $17.02 | $17.19 | $16.93 | $17.13 | $17.07 | 603,180 |
| 2018-01-24 | $16.90 | $17.15 | $16.50 | $17.11 | $17.05 | 1,032,490 |
| 2018-01-23 | $16.90 | $16.99 | $16.79 | $16.90 | $16.84 | 696,450 |
| 2018-01-22 | $16.90 | $16.94 | $16.51 | $16.88 | $16.82 | 716,060 |
| 2018-01-19 | $17.10 | $17.36 | $16.81 | $17.08 | $17.02 | 640,420 |
| 2018-01-18 | $16.85 | $17.16 | $16.63 | $17.10 | $17.04 | 1,044,250 |
| 2018-01-17 | $16.76 | $16.94 | $16.58 | $16.85 | $16.79 | 618,750 |
| 2018-01-16 | $16.99 | $16.99 | $16.72 | $16.78 | $16.72 | 794,070 |
| 2018-01-15 | $17.62 | $17.62 | $16.70 | $17.06 | $17.00 | 2,019,600 |
| 2018-01-12 | $17.77 | $17.77 | $17.50 | $17.62 | $17.56 | 498,420 |
| 2018-01-11 | $17.36 | $17.75 | $17.36 | $17.71 | $17.65 | 561,990 |
| 2018-01-10 | $17.90 | $17.96 | $17.33 | $17.45 | $17.39 | 1,087,870 |
| 2018-01-09 | $18.07 | $18.07 | $17.70 | $17.75 | $17.69 | 448,340 |
| 2018-01-08 | $18.21 | $18.22 | $17.62 | $18.14 | $18.08 | 1,310,710 |
| 2018-01-05 | $18.43 | $18.54 | $18.25 | $18.27 | $18.21 | 1,136,200 |
| 2018-01-04 | $18.33 | $18.80 | $18.30 | $18.45 | $18.39 | 1,523,510 |
| 2018-01-03 | $18.44 | $18.75 | $18.18 | $18.42 | $18.36 | 942,520 |
| 2018-01-02 | $18.36 | $18.54 | $18.20 | $18.31 | $18.25 | 566,270 |
| 2018-01-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.41 | 0 |
| 2017-12-29 | $18.60 | $18.61 | $18.21 | $18.47 | $18.41 | 583,510 |
| 2017-12-28 | $17.60 | $18.88 | $17.60 | $18.65 | $18.59 | 1,519,870 |
| 2017-12-27 | $17.83 | $18.00 | $17.69 | $17.78 | $17.72 | 354,900 |
| 2017-12-26 | $17.90 | $18.20 | $17.56 | $17.91 | $17.85 | 640,460 |
| 2017-12-25 | $18.36 | $18.48 | $17.54 | $17.97 | $17.91 | 1,014,600 |
| 2017-12-22 | $18.35 | $18.54 | $18.35 | $18.41 | $18.35 | 335,560 |
| 2017-12-21 | $18.33 | $18.88 | $18.04 | $18.46 | $18.40 | 565,360 |
| 2017-12-20 | $18.70 | $18.77 | $18.42 | $18.54 | $18.48 | 351,000 |
| 2017-12-19 | $18.59 | $18.95 | $18.32 | $18.70 | $18.64 | 621,800 |
| 2017-12-18 | $18.73 | $18.73 | $18.36 | $18.51 | $18.45 | 560,300 |
| 2017-12-15 | $18.76 | $18.85 | $18.50 | $18.73 | $18.67 | 501,060 |
| 2017-12-14 | $19.00 | $19.09 | $18.78 | $18.85 | $18.79 | 842,400 |
| 2017-12-13 | $19.16 | $19.17 | $18.88 | $19.09 | $19.02 | 594,940 |
| 2017-12-12 | $19.09 | $19.44 | $19.09 | $19.16 | $19.09 | 324,060 |
| 2017-12-11 | $19.07 | $19.48 | $18.96 | $19.15 | $19.08 | 377,500 |
| 2017-12-08 | $18.97 | $19.26 | $18.72 | $19.06 | $18.99 | 399,250 |
| 2017-12-07 | $18.80 | $18.97 | $18.68 | $18.93 | $18.86 | 437,660 |
| 2017-12-06 | $18.80 | $19.07 | $18.59 | $18.92 | $18.85 | 453,200 |
| 2017-12-05 | $19.46 | $19.48 | $18.80 | $18.99 | $18.92 | 637,400 |
| 2017-12-04 | $19.20 | $20.00 | $18.94 | $19.32 | $19.25 | 649,700 |
| 2017-12-01 | $19.50 | $19.65 | $19.25 | $19.26 | $19.19 | 488,400 |
| 2017-11-30 | $19.00 | $19.80 | $18.90 | $19.60 | $19.53 | 939,140 |
| 2017-11-29 | $19.30 | $19.30 | $18.88 | $18.96 | $18.89 | 619,750 |
| 2017-11-28 | $19.25 | $19.49 | $18.98 | $19.30 | $19.23 | 564,420 |
| 2017-11-27 | $19.93 | $20.23 | $19.30 | $19.32 | $19.25 | 573,800 |
| 2017-11-24 | $19.95 | $20.28 | $19.81 | $19.97 | $19.90 | 490,100 |
| 2017-11-23 | $20.35 | $20.48 | $19.88 | $19.94 | $19.87 | 704,400 |
| 2017-11-22 | $20.19 | $20.37 | $20.04 | $20.14 | $20.07 | 970,290 |
| 2017-11-21 | $20.35 | $20.37 | $19.78 | $20.15 | $20.08 | 972,200 |
| 2017-11-20 | $20.45 | $20.50 | $19.95 | $20.37 | $20.30 | 667,540 |
| 2017-11-17 | $21.25 | $21.25 | $19.77 | $20.38 | $20.31 | 1,028,810 |
| 2017-11-16 | $21.40 | $21.46 | $20.91 | $21.18 | $21.11 | 701,000 |
| 2017-11-15 | $21.39 | $21.60 | $21.31 | $21.33 | $21.26 | 500,500 |
| 2017-11-14 | $21.47 | $22.40 | $21.19 | $21.53 | $21.46 | 1,258,000 |
| 2017-11-13 | $21.66 | $21.68 | $21.33 | $21.47 | $21.40 | 847,290 |
| 2017-11-10 | $21.58 | $21.73 | $21.58 | $21.66 | $21.59 | 667,900 |
| 2017-11-09 | $21.69 | $21.80 | $21.57 | $21.70 | $21.63 | 863,630 |
| 2017-11-08 | $21.70 | $21.85 | $21.54 | $21.69 | $21.62 | 693,170 |
| 2017-11-07 | $21.79 | $21.83 | $21.55 | $21.69 | $21.62 | 477,540 |
| 2017-11-06 | $21.81 | $22.00 | $21.51 | $21.79 | $21.71 | 917,060 |
| 2017-11-03 | $22.41 | $22.47 | $21.54 | $21.79 | $21.71 | 1,596,030 |
| 2017-11-02 | $21.85 | $23.33 | $21.40 | $22.81 | $22.73 | 2,358,810 |
| 2017-11-01 | $22.04 | $22.04 | $21.66 | $21.70 | $21.63 | 619,250 |
| 2017-10-31 | $21.30 | $21.90 | $21.30 | $21.83 | $21.75 | 624,170 |
| 2017-10-30 | $21.92 | $21.92 | $20.91 | $21.52 | $21.45 | 1,230,230 |
| 2017-10-27 | $22.00 | $22.17 | $21.75 | $21.83 | $21.75 | 806,960 |
| 2017-10-26 | $22.10 | $22.22 | $21.96 | $22.04 | $21.96 | 915,610 |
| 2017-10-25 | $22.25 | $22.25 | $22.05 | $22.15 | $22.07 | 535,100 |
| 2017-10-24 | $22.40 | $22.40 | $22.08 | $22.15 | $22.07 | 515,800 |
| 2017-10-23 | $22.50 | $22.52 | $22.00 | $22.40 | $22.32 | 743,000 |
| 2017-10-20 | $21.95 | $22.75 | $21.90 | $22.47 | $22.39 | 1,030,220 |
| 2017-10-19 | $22.41 | $22.41 | $21.59 | $21.98 | $21.90 | 1,129,070 |
| 2017-10-18 | $22.86 | $22.88 | $22.26 | $22.41 | $22.33 | 673,600 |
| 2017-10-17 | $22.71 | $23.00 | $22.52 | $22.68 | $22.60 | 565,200 |
| 2017-10-16 | $23.33 | $23.33 | $22.50 | $22.72 | $22.64 | 1,113,700 |
| 2017-10-13 | $23.24 | $23.33 | $23.02 | $23.29 | $23.21 | 754,520 |
| 2017-10-12 | $23.14 | $23.29 | $22.96 | $23.09 | $23.01 | 806,390 |
| 2017-10-11 | $23.15 | $23.37 | $22.92 | $23.03 | $22.95 | 919,400 |
| 2017-10-10 | $22.80 | $23.26 | $22.61 | $23.25 | $23.17 | 1,014,330 |
| 2017-10-09 | $22.65 | $23.20 | $22.65 | $22.87 | $22.79 | 970,000 |
| 2017-10-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 0 |
| 2017-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 0 |
| 2017-10-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 0 |
| 2017-10-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 0 |
| 2017-10-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.53 | 0 |
| 2017-09-29 | $22.49 | $22.72 | $22.42 | $22.61 | $22.53 | 688,600 |
| 2017-09-28 | $22.59 | $22.66 | $22.45 | $22.50 | $22.42 | 476,790 |
| 2017-09-27 | $22.53 | $22.65 | $22.40 | $22.56 | $22.48 | 671,570 |
| 2017-09-26 | $22.66 | $22.83 | $22.19 | $22.53 | $22.45 | 1,176,250 |
| 2017-09-25 | $23.08 | $23.11 | $22.78 | $22.79 | $22.71 | 628,240 |
| 2017-09-22 | $23.45 | $23.45 | $22.85 | $23.02 | $22.94 | 1,164,160 |
| 2017-09-21 | $23.83 | $23.83 | $23.36 | $23.43 | $23.35 | 1,040,900 |
| 2017-09-20 | $23.69 | $23.78 | $23.36 | $23.63 | $23.55 | 1,268,700 |
| 2017-09-19 | $23.10 | $23.78 | $23.03 | $23.71 | $23.63 | 2,595,380 |
| 2017-09-18 | $22.92 | $23.15 | $22.86 | $23.08 | $23.00 | 605,020 |
| 2017-09-15 | $22.93 | $23.08 | $22.79 | $22.83 | $22.75 | 826,170 |
| 2017-09-14 | $23.30 | $23.30 | $22.92 | $22.93 | $22.85 | 1,111,900 |
| 2017-09-13 | $23.08 | $23.29 | $23.07 | $23.21 | $23.13 | 560,650 |
| 2017-09-12 | $23.41 | $23.47 | $23.03 | $23.07 | $22.99 | 1,590,180 |
| 2017-09-11 | $23.40 | $23.67 | $23.32 | $23.44 | $23.36 | 1,107,930 |
| 2017-09-08 | $23.72 | $23.83 | $23.29 | $23.51 | $23.43 | 1,097,940 |
| 2017-09-07 | $23.89 | $24.21 | $23.68 | $23.72 | $23.64 | 2,538,770 |
| 2017-09-06 | $23.34 | $23.95 | $23.28 | $23.89 | $23.81 | 2,725,540 |
| 2017-09-05 | $23.34 | $23.40 | $23.16 | $23.26 | $23.18 | 860,700 |
| 2017-09-04 | $23.00 | $23.59 | $23.00 | $23.41 | $23.33 | 1,642,140 |
| 2017-09-01 | $23.28 | $23.50 | $23.24 | $23.33 | $23.25 | 1,187,400 |
| 2017-08-31 | $23.50 | $23.59 | $23.26 | $23.38 | $23.30 | 1,342,620 |
| 2017-08-30 | $22.94 | $23.58 | $22.94 | $23.46 | $23.38 | 1,389,170 |
| 2017-08-29 | $23.33 | $23.65 | $23.16 | $23.17 | $23.09 | 1,427,090 |
| 2017-08-28 | $23.09 | $23.65 | $22.91 | $23.51 | $23.43 | 2,169,420 |
| 2017-08-25 | $23.41 | $23.44 | $23.07 | $23.29 | $23.21 | 1,842,160 |
| 2017-08-24 | $24.11 | $24.23 | $23.33 | $23.47 | $23.39 | 3,024,430 |
| 2017-08-23 | $23.60 | $25.25 | $23.54 | $24.36 | $24.28 | 5,747,850 |
| 2017-08-22 | $23.02 | $23.55 | $22.91 | $23.54 | $23.46 | 2,443,510 |
| 2017-08-21 | $23.00 | $23.13 | $22.90 | $23.01 | $22.93 | 1,185,990 |
| 2017-08-18 | $23.00 | $23.41 | $22.90 | $23.01 | $22.93 | 1,660,760 |
| 2017-08-17 | $22.95 | $23.39 | $22.74 | $23.24 | $23.16 | 2,166,760 |
| 2017-08-16 | $22.90 | $23.44 | $22.75 | $22.92 | $22.84 | 2,001,990 |
| 2017-08-15 | $22.93 | $23.46 | $22.83 | $22.98 | $22.90 | 1,876,890 |
| 2017-08-14 | $23.03 | $23.20 | $22.76 | $23.03 | $22.95 | 1,792,550 |
| 2017-08-11 | $22.71 | $23.48 | $22.40 | $23.24 | $23.06 | 2,857,990 |
| 2017-08-10 | $22.52 | $23.50 | $22.52 | $23.03 | $22.85 | 3,959,580 |
| 2017-08-09 | $22.40 | $22.97 | $22.31 | $22.58 | $22.40 | 2,043,690 |
| 2017-08-08 | $22.10 | $22.90 | $21.92 | $22.55 | $22.38 | 2,041,850 |
| 2017-08-07 | $21.58 | $22.29 | $21.38 | $22.24 | $22.07 | 1,790,870 |
| 2017-08-04 | $21.45 | $22.64 | $21.45 | $21.81 | $21.64 | 2,470,900 |
| 2017-08-03 | $21.30 | $21.59 | $21.02 | $21.45 | $21.28 | 889,540 |
| 2017-08-02 | $21.76 | $21.76 | $21.26 | $21.30 | $21.13 | 967,090 |
| 2017-08-01 | $21.34 | $21.77 | $21.25 | $21.64 | $21.47 | 1,036,290 |
| 2017-07-31 | $21.34 | $21.50 | $21.20 | $21.35 | $21.18 | 904,360 |
| 2017-07-28 | $21.51 | $21.77 | $21.00 | $21.34 | $21.17 | 920,190 |
| 2017-07-27 | $21.14 | $21.76 | $20.69 | $21.63 | $21.46 | 1,205,760 |
| 2017-07-26 | $21.47 | $21.62 | $21.10 | $21.33 | $21.16 | 812,830 |
| 2017-07-25 | $21.95 | $22.12 | $21.41 | $21.56 | $21.39 | 1,160,440 |
| 2017-07-24 | $21.53 | $22.20 | $21.30 | $22.08 | $21.91 | 1,228,750 |
| 2017-07-21 | $21.36 | $21.70 | $21.36 | $21.53 | $21.36 | 923,930 |
| 2017-07-20 | $21.31 | $21.75 | $21.30 | $21.52 | $21.35 | 1,470,000 |
| 2017-07-19 | $20.77 | $21.80 | $20.66 | $21.39 | $21.22 | 1,259,530 |
| 2017-07-18 | $20.28 | $20.91 | $20.25 | $20.77 | $20.61 | 943,960 |
| 2017-07-17 | $22.82 | $22.82 | $20.58 | $20.58 | $20.42 | 3,294,950 |
| 2017-07-14 | $23.00 | $23.13 | $22.58 | $22.87 | $22.69 | 904,100 |
| 2017-07-13 | $23.30 | $23.33 | $22.85 | $23.00 | $22.82 | 1,291,800 |
| 2017-07-12 | $23.50 | $23.63 | $22.42 | $23.00 | $22.82 | 2,191,590 |
| 2017-07-11 | $23.98 | $24.28 | $23.58 | $23.63 | $23.45 | 2,362,130 |
| 2017-07-10 | $23.54 | $24.98 | $23.32 | $24.43 | $24.24 | 4,705,170 |
| 2017-07-07 | $23.25 | $23.49 | $23.03 | $23.42 | $23.24 | 1,228,560 |
| 2017-07-06 | $23.38 | $23.38 | $22.75 | $23.31 | $23.13 | 1,362,240 |
| 2017-07-05 | $23.10 | $23.36 | $22.98 | $23.35 | $23.17 | 1,253,270 |
| 2017-07-04 | $23.41 | $23.49 | $23.10 | $23.17 | $22.99 | 1,077,060 |
| 2017-07-03 | $23.16 | $23.46 | $23.06 | $23.40 | $23.22 | 1,018,160 |
| 2017-06-30 | $23.09 | $23.29 | $22.89 | $23.10 | $22.92 | 1,233,920 |
| 2017-06-29 | $23.15 | $23.32 | $22.88 | $23.08 | $22.90 | 853,240 |
| 2017-06-28 | $23.40 | $23.53 | $23.02 | $23.08 | $22.90 | 1,129,190 |
| 2017-06-27 | $23.79 | $23.94 | $23.38 | $23.56 | $23.38 | 1,070,320 |
| 2017-06-26 | $23.48 | $23.99 | $23.11 | $23.78 | $23.60 | 1,268,490 |
| 2017-06-23 | $23.78 | $23.94 | $23.01 | $23.47 | $23.29 | 1,433,620 |
| 2017-06-22 | $24.16 | $24.60 | $23.60 | $23.80 | $23.62 | 1,748,200 |
| 2017-06-21 | $24.49 | $24.80 | $23.50 | $24.12 | $23.93 | 1,862,710 |
| 2017-06-20 | $24.80 | $24.89 | $24.44 | $24.49 | $24.30 | 1,294,640 |
| 2017-06-19 | $24.41 | $24.98 | $24.41 | $24.79 | $24.60 | 1,203,030 |
| 2017-06-16 | $24.97 | $25.04 | $24.36 | $24.53 | $24.34 | 1,730,260 |
| 2017-06-15 | $24.52 | $25.29 | $24.51 | $25.03 | $24.84 | 2,650,540 |
| 2017-06-14 | $24.15 | $25.20 | $24.15 | $24.87 | $24.68 | 2,952,220 |
| 2017-06-13 | $23.98 | $24.65 | $23.80 | $24.30 | $24.11 | 2,372,880 |
| 2017-06-12 | $25.59 | $25.59 | $24.05 | $24.10 | $23.91 | 3,273,250 |
| 2017-06-09 | $25.78 | $26.98 | $25.12 | $25.28 | $25.08 | 6,059,560 |
| 2017-06-08 | $22.98 | $25.37 | $22.18 | $25.37 | $25.17 | 3,484,740 |
| 2017-06-07 | $22.42 | $23.20 | $22.41 | $23.06 | $22.88 | 1,522,940 |
| 2017-06-06 | $22.30 | $22.52 | $22.22 | $22.46 | $22.29 | 734,590 |
| 2017-06-05 | $22.45 | $22.76 | $22.20 | $22.45 | $22.28 | 839,450 |
| 2017-06-02 | $22.00 | $22.77 | $21.14 | $22.45 | $22.28 | 1,562,320 |
| 2017-06-01 | $22.59 | $22.66 | $21.80 | $22.03 | $21.86 | 1,297,780 |
| 2017-05-31 | $23.00 | $23.45 | $22.61 | $22.68 | $22.50 | 1,029,200 |
| 2017-05-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.65 | 0 |
| 2017-05-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.65 | 0 |
| 2017-05-26 | $22.45 | $23.38 | $22.12 | $22.83 | $22.65 | 1,324,500 |
| 2017-05-25 | $22.70 | $22.75 | $21.87 | $22.45 | $22.28 | 1,441,010 |
| 2017-05-24 | $22.66 | $23.00 | $22.06 | $22.75 | $22.57 | 963,860 |
| 2017-05-23 | $23.03 | $23.54 | $22.21 | $22.75 | $22.57 | 1,633,400 |
| 2017-05-22 | $23.59 | $23.95 | $22.65 | $23.21 | $23.03 | 1,358,410 |
| 2017-05-19 | $23.87 | $24.11 | $23.39 | $23.59 | $23.41 | 1,266,770 |
| 2017-05-18 | $23.89 | $24.50 | $23.50 | $23.87 | $23.68 | 1,564,200 |
| 2017-05-17 | $23.88 | $24.36 | $23.72 | $23.89 | $23.70 | 1,488,720 |
| 2017-05-16 | $23.12 | $24.30 | $21.85 | $24.12 | $23.93 | 2,752,610 |
| 2017-05-15 | $23.10 | $23.49 | $22.99 | $23.11 | $22.93 | 997,660 |
| 2017-05-12 | $22.98 | $23.32 | $22.87 | $23.11 | $22.93 | 1,304,930 |
| 2017-05-11 | $25.21 | $25.21 | $22.70 | $23.24 | $23.06 | 3,054,700 |
| 2017-05-10 | $26.30 | $26.43 | $24.28 | $25.19 | $24.99 | 1,225,820 |
| 2017-05-09 | $25.99 | $26.30 | $25.52 | $26.17 | $25.97 | 923,000 |
| 2017-05-08 | $26.26 | $26.60 | $25.85 | $25.92 | $25.72 | 894,710 |
| 2017-05-05 | $26.25 | $26.92 | $26.25 | $26.26 | $26.06 | 896,000 |
| 2017-05-04 | $26.98 | $27.00 | $26.54 | $26.56 | $26.35 | 908,350 |
| 2017-05-03 | $26.99 | $27.24 | $26.60 | $27.00 | $26.79 | 1,047,200 |
| 2017-05-02 | $26.99 | $27.27 | $26.76 | $26.89 | $26.68 | 1,297,330 |
| 2017-05-01 | $27.15 | $27.15 | $27.15 | $27.15 | $26.94 | 0 |
| 2017-04-28 | $26.50 | $27.30 | $26.50 | $27.15 | $26.94 | 1,221,800 |
| 2017-04-27 | $26.40 | $26.94 | $25.83 | $26.79 | $26.58 | 1,743,840 |
| 2017-04-26 | $25.88 | $27.38 | $25.86 | $26.59 | $26.38 | 1,559,390 |
| 2017-04-25 | $26.10 | $26.30 | $25.80 | $25.84 | $25.64 | 933,230 |
| 2017-04-24 | $27.02 | $27.46 | $25.66 | $25.88 | $25.68 | 1,563,080 |
| 2017-04-21 | $27.69 | $27.69 | $26.88 | $27.24 | $27.03 | 1,829,500 |
| 2017-04-20 | $27.24 | $28.08 | $27.03 | $27.89 | $27.67 | 2,601,440 |
| 2017-04-19 | $27.58 | $27.91 | $26.66 | $27.10 | $26.89 | 1,914,720 |
| 2017-04-18 | $27.68 | $28.35 | $27.58 | $27.90 | $27.68 | 1,357,450 |
| 2017-04-17 | $29.50 | $29.50 | $27.66 | $27.69 | $27.48 | 2,875,540 |
| 2017-04-14 | $29.85 | $30.05 | $29.40 | $29.55 | $29.32 | 1,223,160 |
| 2017-04-13 | $29.50 | $30.47 | $29.50 | $29.85 | $29.62 | 1,458,360 |
| 2017-04-12 | $30.04 | $30.52 | $29.65 | $29.68 | $29.45 | 1,618,670 |
| 2017-04-11 | $29.66 | $30.35 | $29.28 | $30.01 | $29.78 | 2,981,830 |
| 2017-04-10 | $31.75 | $31.75 | $29.69 | $30.22 | $29.99 | 3,763,700 |
| 2017-04-07 | $30.65 | $32.25 | $30.65 | $31.95 | $31.70 | 4,976,820 |
| 2017-04-06 | $30.81 | $30.91 | $30.00 | $30.59 | $30.35 | 2,255,830 |
| 2017-04-05 | $30.02 | $31.00 | $30.02 | $30.70 | $30.46 | 2,621,650 |
| 2017-04-04 | $30.33 | $30.33 | $30.33 | $30.33 | $30.09 | 0 |
| 2017-04-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.09 | 0 |
| 2017-03-31 | $30.11 | $30.58 | $29.00 | $30.33 | $30.09 | 3,149,170 |
| 2017-03-30 | $31.99 | $31.99 | $29.90 | $30.15 | $29.92 | 6,502,990 |
| 2017-03-29 | $34.80 | $34.87 | $32.10 | $32.22 | $31.97 | 5,104,920 |
| 2017-03-28 | $34.39 | $34.97 | $34.08 | $34.73 | $34.46 | 3,381,710 |
| 2017-03-27 | $34.35 | $35.00 | $34.07 | $34.29 | $34.02 | 2,889,710 |
| 2017-03-24 | $35.00 | $35.35 | $34.35 | $34.63 | $34.36 | 4,555,810 |
| 2017-03-23 | $33.66 | $35.86 | $33.40 | $35.39 | $35.12 | 7,317,160 |
| 2017-03-22 | $34.00 | $34.00 | $33.20 | $33.58 | $33.32 | 3,381,650 |
| 2017-03-21 | $35.01 | $35.01 | $34.07 | $34.14 | $33.88 | 3,607,130 |
| 2017-03-20 | $34.40 | $35.24 | $33.86 | $35.10 | $34.83 | 5,120,060 |
| 2017-03-17 | $34.44 | $34.59 | $33.81 | $34.42 | $34.15 | 4,650,150 |
| 2017-03-16 | $34.36 | $34.93 | $34.07 | $34.25 | $33.98 | 4,576,240 |
| 2017-03-15 | $35.03 | $35.08 | $33.97 | $34.05 | $33.79 | 5,244,500 |
| 2017-03-14 | $35.58 | $35.62 | $35.00 | $35.13 | $34.86 | 4,989,780 |
| 2017-03-13 | $36.41 | $36.41 | $35.00 | $35.63 | $35.35 | 7,037,330 |
| 2017-03-10 | $36.86 | $38.49 | $35.63 | $36.36 | $36.08 | 11,260,010 |
| 2017-03-09 | $35.36 | $38.99 | $33.80 | $37.03 | $36.74 | 12,269,880 |
| 2017-03-08 | $34.99 | $36.55 | $34.80 | $35.53 | $35.25 | 16,068,140 |
| 2017-03-07 | $31.30 | $33.83 | $30.98 | $33.83 | $33.57 | 8,959,430 |
| 2017-03-06 | $30.10 | $31.04 | $30.00 | $30.75 | $30.51 | 3,157,620 |
| 2017-03-03 | $30.50 | $30.50 | $29.73 | $29.94 | $29.71 | 2,116,900 |
| 2017-03-02 | $30.87 | $30.92 | $30.30 | $30.38 | $30.14 | 2,081,960 |
| 2017-03-01 | $30.30 | $30.95 | $30.30 | $30.53 | $30.29 | 2,381,300 |
| 2017-02-28 | $30.40 | $30.97 | $30.34 | $30.44 | $30.20 | 2,035,060 |
| 2017-02-27 | $31.07 | $31.07 | $30.20 | $30.34 | $30.10 | 2,567,400 |
| 2017-02-24 | $30.69 | $31.07 | $30.47 | $30.87 | $30.63 | 2,718,950 |
| 2017-02-23 | $30.80 | $30.88 | $30.31 | $30.58 | $30.34 | 2,302,700 |
| 2017-02-22 | $30.50 | $31.07 | $30.20 | $30.79 | $30.55 | 3,568,270 |
| 2017-02-21 | $30.45 | $30.70 | $30.04 | $30.41 | $30.17 | 2,534,750 |
| 2017-02-20 | $29.84 | $30.48 | $29.31 | $30.35 | $30.11 | 3,241,820 |
| 2017-02-17 | $31.00 | $31.09 | $29.75 | $29.95 | $29.72 | 4,695,370 |
| 2017-02-16 | $31.30 | $31.68 | $30.81 | $30.96 | $30.72 | 3,658,130 |
| 2017-02-15 | $31.11 | $31.47 | $30.71 | $31.18 | $30.94 | 4,234,370 |
| 2017-02-14 | $31.56 | $31.68 | $30.91 | $30.99 | $30.75 | 2,581,990 |
| 2017-02-13 | $31.43 | $31.44 | $30.68 | $31.40 | $31.16 | 3,407,050 |
| 2017-02-10 | $32.20 | $32.34 | $31.30 | $31.37 | $31.13 | 4,776,020 |
| 2017-02-09 | $32.12 | $33.00 | $31.69 | $32.11 | $31.86 | 6,429,010 |
| 2017-02-08 | $31.70 | $32.24 | $31.27 | $32.10 | $31.85 | 5,546,390 |
| 2017-02-07 | $30.95 | $32.05 | $30.56 | $31.99 | $31.74 | 7,132,830 |
| 2017-02-06 | $30.55 | $31.43 | $30.16 | $30.98 | $30.74 | 4,269,540 |
| 2017-02-03 | $30.69 | $31.07 | $30.05 | $30.41 | $30.17 | 2,690,580 |
| 2017-02-02 | $30.97 | $30.97 | $30.97 | $30.97 | $30.73 | 0 |
| 2017-02-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.73 | 0 |
| 2017-01-31 | $30.97 | $30.97 | $30.97 | $30.97 | $30.73 | 0 |
| 2017-01-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.73 | 0 |
| 2017-01-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.73 | 0 |
| 2017-01-26 | $30.77 | $31.50 | $30.43 | $30.97 | $30.73 | 5,615,470 |
| 2017-01-25 | $29.60 | $30.87 | $29.60 | $30.80 | $30.56 | 5,460,800 |
| 2017-01-24 | $30.60 | $30.60 | $29.51 | $29.54 | $29.31 | 4,811,920 |
| 2017-01-23 | $30.45 | $31.25 | $30.45 | $30.65 | $30.41 | 4,764,660 |
| 2017-01-20 | $29.80 | $31.50 | $29.78 | $30.73 | $30.49 | 6,651,900 |
| 2017-01-19 | $30.30 | $30.92 | $29.40 | $29.75 | $29.52 | 6,415,230 |
| 2017-01-18 | $29.10 | $32.42 | $28.98 | $30.75 | $30.51 | 11,276,360 |
| 2017-01-17 | $29.00 | $30.69 | $28.99 | $29.87 | $29.64 | 12,380,540 |
| 2017-01-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.99 | 4,223,300 |
| 2017-01-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.43 | 323,700 |
| 2017-01-12 | $38.56 | $38.56 | $38.56 | $38.56 | $38.26 | 267,500 |
| 2017-01-11 | $43.77 | $43.85 | $42.41 | $42.84 | $42.51 | 2,127,380 |
| 2017-01-10 | $42.50 | $44.04 | $42.50 | $43.70 | $43.36 | 2,561,340 |
| 2017-01-09 | $45.88 | $45.88 | $42.67 | $42.96 | $42.63 | 3,872,400 |
| 2017-01-06 | $47.47 | $47.49 | $45.40 | $45.94 | $45.58 | 3,415,400 |
| 2017-01-05 | $45.50 | $48.00 | $45.00 | $47.77 | $47.40 | 4,925,600 |
| 2017-01-04 | $45.60 | $46.46 | $45.02 | $45.52 | $45.17 | 3,341,120 |
| 2017-01-03 | $46.00 | $46.08 | $44.18 | $45.79 | $45.43 | 3,424,020 |
| 2017-01-02 | $45.45 | $45.45 | $45.45 | $45.45 | $45.10 | 0 |
| 2016-12-30 | $48.86 | $49.00 | $44.50 | $45.45 | $45.10 | 6,046,520 |
| 2016-12-29 | $49.10 | $50.26 | $47.88 | $48.89 | $48.51 | 6,062,950 |
| 2016-12-28 | $52.80 | $53.50 | $49.38 | $49.39 | $49.01 | 9,644,300 |
| 2016-12-27 | $51.02 | $56.07 | $50.01 | $54.87 | $54.44 | 13,163,580 |
| 2016-12-26 | $52.50 | $53.75 | $48.00 | $50.97 | $50.57 | 9,606,610 |
| 2016-12-23 | $45.59 | $50.23 | $45.01 | $50.23 | $49.84 | 7,263,920 |
| 2016-12-22 | $45.53 | $45.95 | $44.68 | $45.66 | $45.31 | 2,335,800 |
| 2016-12-21 | $45.69 | $46.36 | $44.71 | $45.78 | $45.43 | 2,884,970 |
| 2016-12-20 | $43.00 | $45.50 | $43.00 | $45.14 | $44.79 | 2,570,880 |
| 2016-12-19 | $45.80 | $45.88 | $43.40 | $43.92 | $43.58 | 3,008,050 |
| 2016-12-16 | $47.00 | $47.66 | $45.00 | $45.34 | $44.99 | 4,867,280 |
| 2016-12-15 | $45.00 | $45.99 | $44.11 | $45.83 | $45.47 | 3,926,910 |
| 2016-12-14 | $43.00 | $46.00 | $43.00 | $44.93 | $44.58 | 4,054,210 |
| 2016-12-13 | $42.40 | $43.80 | $41.82 | $42.82 | $42.49 | 2,197,680 |
| 2016-12-12 | $45.59 | $45.98 | $42.30 | $42.76 | $42.43 | 3,877,080 |
| 2016-12-09 | $45.90 | $46.00 | $44.62 | $45.16 | $44.81 | 3,416,880 |
| 2016-12-08 | $44.00 | $47.77 | $43.13 | $46.57 | $46.21 | 6,603,920 |
| 2016-12-07 | $43.78 | $44.79 | $42.65 | $44.22 | $43.88 | 2,781,400 |
| 2016-12-06 | $42.85 | $43.85 | $42.04 | $43.78 | $43.44 | 2,725,680 |
| 2016-12-05 | $44.00 | $44.00 | $41.00 | $42.77 | $42.44 | 2,440,600 |
| 2016-12-02 | $45.10 | $45.53 | $43.50 | $44.27 | $43.93 | 3,087,120 |
| 2016-12-01 | $43.55 | $45.44 | $43.55 | $45.10 | $44.75 | 4,337,830 |
| 2016-11-30 | $42.10 | $43.90 | $42.10 | $43.63 | $43.29 | 3,442,840 |
| 2016-11-29 | $42.43 | $44.58 | $42.06 | $42.16 | $41.83 | 3,662,980 |
| 2016-11-28 | $42.61 | $44.29 | $41.56 | $43.54 | $43.20 | 5,496,810 |
| 2016-11-25 | $42.90 | $43.88 | $42.02 | $42.61 | $42.28 | 5,535,550 |
| 2016-11-24 | $46.50 | $46.88 | $42.82 | $42.85 | $42.52 | 9,503,470 |
| 2016-11-23 | $45.91 | $47.67 | $44.13 | $47.58 | $47.21 | 9,349,360 |
| 2016-11-22 | $47.10 | $51.15 | $45.51 | $46.68 | $46.32 | 12,341,000 |
| 2016-11-21 | $47.50 | $47.61 | $45.70 | $46.99 | $46.63 | 8,143,310 |
| 2016-11-18 | $48.00 | $49.46 | $46.79 | $47.91 | $47.54 | 10,336,220 |
| 2016-11-17 | $45.85 | $51.18 | $45.60 | $49.24 | $48.86 | 15,562,830 |
| 2016-11-16 | $47.00 | $50.38 | $46.11 | $48.34 | $47.97 | 17,869,580 |
| 2016-11-15 | $46.32 | $46.32 | $46.32 | $46.32 | $45.96 | 0 |
| 2016-11-14 | $46.32 | $46.32 | $45.90 | $46.32 | $45.96 | 18,656,370 |
| 2016-11-11 | $42.11 | $42.11 | $42.11 | $42.11 | $41.78 | 861,080 |
| 2016-11-10 | $38.28 | $38.28 | $38.28 | $38.28 | $37.98 | 341,000 |
| 2016-11-09 | $34.80 | $34.80 | $34.80 | $34.80 | $34.53 | 500,210 |
| 2016-11-08 | $31.64 | $31.64 | $31.64 | $31.64 | $31.39 | 418,690 |
| 2016-11-07 | $28.76 | $28.76 | $28.76 | $28.76 | $28.54 | 0 |
| 2016-11-04 | $28.76 | $28.76 | $28.76 | $28.76 | $28.54 | 0 |
| 2016-11-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.54 | 0 |
| 2016-11-02 | $28.76 | $28.76 | $28.76 | $28.76 | $28.54 | 0 |
| 2016-11-01 | $28.76 | $28.76 | $28.76 | $28.76 | $28.54 | 0 |
| 2016-10-31 | $29.08 | $29.08 | $28.30 | $28.76 | $28.54 | 0 |
| 2016-10-28 | $29.84 | $30.00 | $29.02 | $29.11 | $28.88 | 2,233,010 |
| 2016-10-27 | $29.79 | $30.47 | $29.72 | $30.04 | $29.81 | 2,553,700 |
| 2016-10-26 | $29.31 | $30.15 | $29.21 | $29.79 | $29.56 | 3,773,960 |
| 2016-10-25 | $29.83 | $30.08 | $29.40 | $29.44 | $29.21 | 2,901,910 |
| 2016-10-24 | $28.80 | $30.49 | $28.80 | $29.96 | $29.73 | 4,123,110 |
| 2016-10-21 | $29.40 | $29.80 | $28.55 | $28.97 | $28.75 | 2,964,590 |
| 2016-10-20 | $29.90 | $30.19 | $29.47 | $29.53 | $29.30 | 2,731,360 |
| 2016-10-19 | $29.90 | $30.49 | $29.75 | $30.10 | $29.87 | 3,038,750 |
| 2016-10-18 | $29.61 | $30.29 | $29.11 | $30.27 | $30.04 | 4,144,920 |
| 2016-10-17 | $30.10 | $30.99 | $29.58 | $29.98 | $29.75 | 5,805,530 |
| 2016-10-14 | $30.48 | $31.58 | $29.50 | $30.05 | $29.82 | 10,030,370 |
| 2016-10-13 | $28.60 | $31.15 | $28.37 | $31.15 | $30.91 | 13,025,580 |
| 2016-10-12 | $28.53 | $29.24 | $28.29 | $28.32 | $28.10 | 3,299,890 |
| 2016-10-11 | $28.50 | $29.40 | $28.24 | $28.57 | $28.35 | 4,598,840 |
| 2016-10-10 | $27.65 | $28.98 | $27.51 | $28.48 | $28.26 | 4,583,310 |
| 2016-10-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 0 |
| 2016-10-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 0 |
| 2016-10-05 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 0 |
| 2016-10-04 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 0 |
| 2016-10-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 0 |
| 2016-09-30 | $27.08 | $27.90 | $26.85 | $27.68 | $27.47 | 2,774,920 |
| 2016-09-29 | $27.04 | $27.55 | $27.00 | $27.08 | $26.87 | 2,397,130 |
| 2016-09-28 | $27.38 | $27.53 | $26.77 | $27.08 | $26.87 | 3,516,000 |
| 2016-09-27 | $25.50 | $27.45 | $25.50 | $27.38 | $27.17 | 3,871,220 |
| 2016-09-26 | $26.28 | $26.40 | $25.60 | $25.65 | $25.45 | 2,315,080 |
| 2016-09-23 | $26.16 | $26.57 | $26.06 | $26.39 | $26.19 | 2,119,160 |
| 2016-09-22 | $26.09 | $26.40 | $26.01 | $26.13 | $25.93 | 1,385,640 |
| 2016-09-21 | $26.00 | $26.10 | $25.80 | $25.98 | $25.78 | 1,220,180 |
| 2016-09-20 | $25.62 | $26.23 | $25.35 | $26.07 | $25.87 | 2,358,840 |
| 2016-09-19 | $25.65 | $25.70 | $25.28 | $25.62 | $25.42 | 2,163,110 |
| 2016-09-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.33 | 0 |
| 2016-09-15 | $25.53 | $25.53 | $25.53 | $25.53 | $25.33 | 0 |
| 2016-09-14 | $25.31 | $25.60 | $25.31 | $25.53 | $25.33 | 870,610 |
| 2016-09-13 | $25.51 | $25.60 | $25.21 | $25.48 | $25.28 | 1,173,610 |
| 2016-09-12 | $26.28 | $26.28 | $25.28 | $25.44 | $25.24 | 3,141,680 |
| 2016-09-09 | $26.40 | $26.66 | $26.32 | $26.44 | $26.23 | 1,975,830 |
| 2016-09-08 | $26.56 | $26.59 | $26.28 | $26.46 | $26.25 | 1,485,270 |
| 2016-09-07 | $26.35 | $26.88 | $26.29 | $26.56 | $26.35 | 2,991,030 |
| 2016-09-06 | $25.70 | $26.45 | $25.30 | $26.42 | $26.22 | 2,606,800 |
| 2016-09-05 | $26.03 | $26.15 | $25.60 | $25.79 | $25.59 | 1,582,370 |
| 2016-09-02 | $25.92 | $26.29 | $25.60 | $26.00 | $25.80 | 1,879,920 |
| 2016-09-01 | $26.37 | $26.62 | $25.97 | $26.22 | $26.02 | 1,854,650 |
| 2016-08-31 | $26.20 | $26.50 | $25.94 | $26.37 | $26.17 | 2,328,110 |
| 2016-08-30 | $26.02 | $26.30 | $25.92 | $26.19 | $25.99 | 1,791,170 |
| 2016-08-29 | $26.45 | $26.78 | $26.04 | $26.11 | $25.91 | 2,646,040 |
| 2016-08-26 | $26.33 | $26.99 | $26.33 | $26.83 | $26.62 | 2,838,400 |
| 2016-08-25 | $26.92 | $26.92 | $25.93 | $26.40 | $26.20 | 2,453,010 |
| 2016-08-24 | $26.74 | $26.83 | $26.41 | $26.52 | $26.31 | 1,998,000 |
| 2016-08-23 | $26.60 | $27.00 | $26.50 | $26.74 | $26.53 | 2,883,030 |
| 2016-08-22 | $26.45 | $27.02 | $26.20 | $26.80 | $26.59 | 3,815,340 |
| 2016-08-19 | $26.61 | $26.77 | $26.10 | $26.42 | $26.22 | 2,968,110 |
| 2016-08-18 | $26.55 | $26.99 | $26.25 | $26.61 | $26.40 | 4,775,140 |
| 2016-08-17 | $25.66 | $26.61 | $25.62 | $26.54 | $26.33 | 5,463,380 |
| 2016-08-16 | $25.88 | $25.98 | $25.52 | $25.73 | $25.53 | 2,580,390 |
| 2016-08-15 | $25.55 | $25.91 | $25.28 | $25.85 | $25.65 | 2,974,190 |
| 2016-08-12 | $25.26 | $25.59 | $25.07 | $25.54 | $25.34 | 1,379,770 |
| 2016-08-11 | $25.48 | $25.64 | $25.20 | $25.44 | $25.24 | 1,453,890 |
| 2016-08-10 | $25.73 | $25.93 | $25.38 | $25.47 | $25.27 | 2,183,590 |
| 2016-08-09 | $25.86 | $25.99 | $25.53 | $25.87 | $25.67 | 1,951,990 |
| 2016-08-08 | $25.62 | $26.00 | $25.39 | $25.87 | $25.67 | 2,016,800 |
| 2016-08-05 | $26.00 | $26.60 | $25.69 | $25.89 | $25.69 | 4,130,140 |
| 2016-08-04 | $25.67 | $26.26 | $25.35 | $26.16 | $25.96 | 3,313,410 |
| 2016-08-03 | $24.84 | $26.27 | $24.50 | $25.74 | $25.54 | 3,976,930 |
| 2016-08-02 | $24.39 | $25.31 | $24.19 | $25.16 | $24.96 | 4,058,040 |
| 2016-08-01 | $24.55 | $24.59 | $23.59 | $24.17 | $23.98 | 1,628,000 |
| 2016-07-29 | $24.73 | $24.92 | $24.45 | $24.72 | $24.53 | 1,250,000 |
| 2016-07-28 | $24.90 | $25.21 | $24.40 | $24.88 | $24.69 | 3,044,680 |
| 2016-07-27 | $26.60 | $26.68 | $24.90 | $25.22 | $25.02 | 5,591,850 |
| 2016-07-26 | $25.78 | $26.60 | $25.78 | $26.57 | $26.36 | 3,673,460 |
| 2016-07-25 | $25.57 | $26.32 | $25.56 | $25.87 | $25.67 | 2,855,510 |
| 2016-07-22 | $25.45 | $26.24 | $25.40 | $25.72 | $25.52 | 3,312,010 |
| 2016-07-21 | $25.19 | $26.10 | $25.13 | $25.73 | $25.53 | 4,751,500 |
| 2016-07-20 | $24.77 | $25.40 | $24.58 | $25.19 | $24.99 | 2,752,810 |
| 2016-07-19 | $24.86 | $24.97 | $24.38 | $24.67 | $24.48 | 2,149,430 |
| 2016-07-18 | $25.20 | $25.32 | $24.66 | $24.88 | $24.69 | 2,581,360 |
| 2016-07-15 | $24.80 | $26.10 | $24.80 | $25.41 | $25.21 | 5,087,720 |
| 2016-07-14 | $24.64 | $24.93 | $24.36 | $24.61 | $24.42 | 2,086,520 |
| 2016-07-13 | $24.45 | $25.06 | $24.18 | $24.80 | $24.61 | 4,238,640 |
| 2016-07-12 | $24.30 | $24.49 | $23.60 | $24.33 | $24.14 | 2,690,300 |
| 2016-07-11 | $24.58 | $24.64 | $24.20 | $24.44 | $24.25 | 3,027,050 |
| 2016-07-08 | $24.70 | $24.71 | $24.24 | $24.60 | $24.41 | 1,982,030 |
| 2016-07-07 | $24.66 | $24.89 | $24.10 | $24.75 | $24.56 | 1,950,490 |
| 2016-07-06 | $24.96 | $24.96 | $24.30 | $24.76 | $24.57 | 2,013,770 |
| 2016-07-05 | $24.55 | $25.14 | $24.50 | $24.89 | $24.70 | 2,500,670 |
| 2016-07-04 | $23.98 | $24.68 | $23.65 | $24.55 | $24.36 | 2,415,950 |
| 2016-07-01 | $24.35 | $24.42 | $23.80 | $24.14 | $23.95 | 1,853,210 |
| 2016-06-30 | $24.50 | $24.50 | $24.00 | $24.38 | $24.19 | 2,580,120 |
| 2016-06-29 | $23.90 | $24.71 | $23.60 | $24.50 | $24.31 | 3,736,400 |
| 2016-06-28 | $23.03 | $23.96 | $23.01 | $23.77 | $23.59 | 2,779,550 |
| 2016-06-27 | $22.69 | $23.31 | $22.45 | $23.28 | $23.10 | 2,450,140 |
| 2016-06-24 | $22.42 | $23.33 | $21.10 | $22.86 | $22.68 | 4,013,720 |
| 2016-06-23 | $22.31 | $22.49 | $22.04 | $22.22 | $22.05 | 2,137,980 |
| 2016-06-22 | $22.38 | $22.58 | $22.00 | $22.43 | $22.26 | 2,010,670 |
| 2016-06-21 | $22.36 | $22.83 | $22.18 | $22.41 | $22.24 | 2,881,440 |
| 2016-06-20 | $22.00 | $22.44 | $21.81 | $22.37 | $22.20 | 2,492,720 |
| 2016-06-17 | $22.38 | $22.81 | $22.24 | $22.64 | $22.46 | 1,468,250 |
| 2016-06-16 | $22.73 | $22.78 | $22.15 | $22.24 | $22.07 | 2,336,660 |
| 2016-06-15 | $21.49 | $22.95 | $21.33 | $22.73 | $22.55 | 3,818,450 |
| 2016-06-14 | $20.90 | $21.88 | $20.88 | $21.85 | $21.68 | 2,500,990 |
| 2016-06-13 | $23.44 | $23.44 | $21.35 | $21.35 | $21.18 | 2,732,780 |
| 2016-06-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.54 | 0 |
| 2016-06-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.54 | 0 |
| 2016-06-08 | $23.99 | $24.06 | $23.40 | $23.72 | $23.54 | 2,579,520 |
| 2016-06-07 | $23.75 | $24.10 | $23.51 | $23.99 | $23.80 | 2,529,660 |
| 2016-06-06 | $23.86 | $23.99 | $23.58 | $23.75 | $23.57 | 1,995,940 |
| 2016-06-03 | $23.90 | $24.15 | $23.71 | $23.92 | $23.73 | 2,454,680 |
| 2016-06-02 | $23.48 | $24.23 | $23.48 | $23.92 | $23.73 | 3,233,400 |
| 2016-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.32 | 0 |
| 2016-05-31 | $22.94 | $23.66 | $22.80 | $23.50 | $23.32 | 4,165,020 |
| 2016-05-30 | $22.32 | $23.10 | $22.13 | $22.80 | $22.62 | 4,653,540 |
| 2016-05-27 | $22.07 | $22.55 | $22.07 | $22.34 | $22.17 | 1,749,940 |
| 2016-05-26 | $22.23 | $22.46 | $21.54 | $22.37 | $22.20 | 1,831,730 |
| 2016-05-25 | $22.80 | $23.19 | $22.12 | $22.35 | $22.18 | 2,468,000 |
| 2016-05-24 | $23.05 | $23.18 | $22.38 | $22.80 | $22.62 | 2,824,590 |
| 2016-05-23 | $23.09 | $23.45 | $22.81 | $23.01 | $22.83 | 2,625,880 |
| 2016-05-20 | $22.50 | $23.64 | $22.38 | $22.96 | $22.78 | 2,570,440 |
| 2016-05-19 | $23.80 | $24.32 | $22.80 | $23.32 | $23.14 | 7,775,600 |
| 2016-05-18 | $21.70 | $24.00 | $20.55 | $23.32 | $23.14 | 9,397,680 |
| 2016-05-17 | $22.32 | $22.72 | $21.90 | $22.15 | $21.98 | 2,071,850 |
| 2016-05-16 | $21.87 | $22.34 | $21.31 | $22.32 | $22.15 | 3,355,250 |
| 2016-05-13 | $21.55 | $21.79 | $21.06 | $21.29 | $21.12 | 1,610,610 |
| 2016-05-12 | $21.00 | $21.80 | $20.50 | $21.58 | $21.41 | 2,971,950 |
| 2016-05-11 | $22.90 | $22.93 | $21.29 | $21.37 | $21.20 | 4,101,700 |
| 2016-05-10 | $22.41 | $23.17 | $22.41 | $22.57 | $22.39 | 3,654,840 |
| 2016-05-09 | $24.29 | $24.32 | $22.86 | $22.86 | $22.68 | 7,224,490 |
| 2016-05-06 | $27.70 | $27.93 | $25.40 | $25.40 | $25.20 | 10,371,510 |
| 2016-05-05 | $28.16 | $28.40 | $27.81 | $28.22 | $28.00 | 2,163,360 |
| 2016-05-04 | $27.98 | $28.99 | $27.72 | $28.16 | $27.94 | 3,382,330 |
| 2016-05-03 | $27.30 | $28.35 | $26.88 | $28.08 | $27.86 | 3,647,900 |
| 2016-05-02 | $27.15 | $27.15 | $27.15 | $27.15 | $26.94 | 0 |
| 2016-04-29 | $27.03 | $27.80 | $26.80 | $27.15 | $26.94 | 2,977,900 |
| 2016-04-28 | $28.00 | $28.30 | $26.50 | $27.03 | $26.82 | 3,495,790 |
| 2016-04-27 | $27.75 | $28.63 | $27.48 | $27.98 | $27.76 | 4,587,300 |
| 2016-04-26 | $26.05 | $27.69 | $26.05 | $27.60 | $27.39 | 3,983,740 |
| 2016-04-25 | $25.64 | $26.35 | $25.35 | $26.27 | $26.07 | 2,909,440 |
| 2016-04-22 | $26.00 | $26.20 | $25.12 | $25.69 | $25.49 | 4,928,660 |
| 2016-04-21 | $27.00 | $27.39 | $26.01 | $26.06 | $25.86 | 4,758,160 |
| 2016-04-20 | $28.60 | $29.18 | $26.00 | $27.61 | $27.40 | 5,744,000 |
| 2016-04-19 | $27.63 | $29.49 | $27.51 | $28.45 | $28.23 | 4,421,460 |
| 2016-04-18 | $27.40 | $27.77 | $26.91 | $27.44 | $27.23 | 2,616,110 |
| 2016-04-15 | $27.66 | $28.67 | $27.53 | $27.94 | $27.72 | 4,016,350 |
| 2016-04-14 | $26.52 | $28.00 | $26.52 | $27.73 | $27.51 | 4,465,710 |
| 2016-04-13 | $25.79 | $26.50 | $25.79 | $26.45 | $26.24 | 3,326,420 |
| 2016-04-12 | $26.10 | $26.45 | $25.40 | $25.75 | $25.55 | 2,618,120 |
| 2016-04-11 | $25.80 | $26.74 | $25.63 | $26.24 | $26.04 | 3,179,330 |
| 2016-04-08 | $26.08 | $26.19 | $24.90 | $25.70 | $25.50 | 3,529,490 |
| 2016-04-07 | $27.79 | $27.87 | $26.00 | $26.39 | $26.19 | 4,339,530 |
| 2016-04-06 | $26.99 | $27.60 | $26.52 | $27.41 | $27.20 | 2,822,310 |
| 2016-04-05 | $26.35 | $26.95 | $25.97 | $26.91 | $26.70 | 2,577,530 |
| 2016-04-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.64 | 0 |
| 2016-04-01 | $25.42 | $26.27 | $25.18 | $25.84 | $25.64 | 3,016,720 |
| 2016-03-31 | $26.16 | $27.46 | $25.78 | $26.12 | $25.92 | 3,795,870 |
| 2016-03-30 | $25.99 | $26.19 | $25.30 | $26.14 | $25.94 | 4,332,540 |
| 2016-03-29 | $24.79 | $26.99 | $24.20 | $25.72 | $25.52 | 7,290,440 |
| 2016-03-28 | $24.32 | $25.99 | $24.24 | $24.71 | $24.52 | 5,834,850 |
| 2016-03-25 | $23.37 | $24.16 | $23.28 | $24.09 | $23.90 | 3,049,740 |
| 2016-03-24 | $23.80 | $23.99 | $23.20 | $23.24 | $23.06 | 3,087,620 |
| 2016-03-23 | $23.76 | $24.08 | $23.44 | $23.92 | $23.73 | 2,422,130 |
| 2016-03-22 | $23.98 | $24.39 | $23.54 | $23.80 | $23.62 | 3,576,520 |
| 2016-03-21 | $24.00 | $24.68 | $23.60 | $24.25 | $24.06 | 6,362,060 |
| 2016-03-18 | $22.44 | $24.65 | $22.23 | $24.12 | $23.93 | 6,274,200 |
| 2016-03-17 | $21.80 | $22.49 | $21.70 | $22.41 | $22.24 | 4,575,750 |
| 2016-03-16 | $22.00 | $22.36 | $21.50 | $21.66 | $21.49 | 2,769,430 |
| 2016-03-15 | $21.39 | $21.88 | $21.23 | $21.41 | $21.24 | 1,762,450 |
| 2016-03-14 | $21.10 | $22.42 | $20.90 | $21.95 | $21.78 | 3,833,170 |
| 2016-03-11 | $20.38 | $21.15 | $20.18 | $21.05 | $20.89 | 2,932,020 |
| 2016-03-10 | $20.41 | $20.70 | $20.00 | $20.47 | $20.31 | 1,421,940 |
| 2016-03-09 | $20.08 | $20.86 | $20.08 | $20.51 | $20.35 | 1,544,200 |
| 2016-03-08 | $20.59 | $20.92 | $18.53 | $20.90 | $20.74 | 1,857,160 |
| 2016-03-07 | $19.93 | $20.79 | $19.93 | $20.53 | $20.37 | 1,618,480 |
| 2016-03-04 | $20.95 | $21.06 | $19.39 | $19.89 | $19.74 | 2,295,960 |
| 2016-03-03 | $20.90 | $21.30 | $20.62 | $20.93 | $20.77 | 2,476,790 |
| 2016-03-02 | $19.50 | $21.10 | $19.50 | $20.87 | $20.71 | 2,755,540 |
| 2016-03-01 | $19.45 | $19.94 | $18.83 | $19.62 | $19.47 | 3,296,260 |
| 2016-02-29 | $21.31 | $21.45 | $19.38 | $19.39 | $19.24 | 3,998,870 |
| 2016-02-26 | $21.01 | $22.00 | $20.51 | $21.53 | $21.36 | 2,807,270 |
| 2016-02-25 | $23.55 | $23.59 | $21.28 | $21.28 | $21.11 | 3,472,340 |
| 2016-02-24 | $23.85 | $23.93 | $22.89 | $23.64 | $23.46 | 2,518,470 |
| 2016-02-23 | $23.99 | $24.40 | $23.38 | $23.85 | $23.67 | 2,007,890 |
| 2016-02-22 | $23.67 | $24.44 | $23.62 | $23.98 | $23.79 | 2,094,470 |
| 2016-02-19 | $24.00 | $24.27 | $23.00 | $23.43 | $23.25 | 2,293,050 |
| 2016-02-18 | $24.34 | $24.40 | $23.82 | $23.99 | $23.80 | 2,376,280 |
| 2016-02-17 | $23.55 | $24.80 | $23.42 | $24.49 | $24.30 | 2,905,870 |
| 2016-02-16 | $22.90 | $23.72 | $22.62 | $23.54 | $23.36 | 2,073,260 |
| 2016-02-15 | $21.90 | $22.97 | $21.42 | $22.90 | $22.72 | 2,536,780 |
| 2016-02-12 | $22.82 | $22.82 | $22.82 | $22.82 | $22.64 | 0 |
| 2016-02-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.64 | 0 |
| 2016-02-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.64 | 0 |
| 2016-02-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.64 | 0 |
| 2016-02-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.64 | 0 |
| 2016-02-05 | $22.40 | $23.30 | $22.08 | $22.82 | $22.64 | 2,667,090 |
| 2016-02-04 | $21.71 | $22.50 | $21.71 | $22.05 | $21.88 | 2,194,470 |
| 2016-02-03 | $20.83 | $22.18 | $20.71 | $21.79 | $21.62 | 2,285,470 |
| 2016-02-02 | $19.90 | $21.18 | $19.90 | $21.13 | $20.97 | 1,887,010 |
| 2016-02-01 | $19.68 | $20.47 | $19.68 | $19.81 | $19.66 | 2,116,600 |
| 2016-01-29 | $18.00 | $20.23 | $17.99 | $20.09 | $19.93 | 3,125,850 |
| 2016-01-28 | $19.33 | $19.83 | $18.06 | $18.39 | $18.25 | 2,800,360 |
| 2016-01-27 | $20.40 | $20.68 | $18.39 | $19.53 | $19.38 | 3,374,570 |
| 2016-01-26 | $22.50 | $22.65 | $20.43 | $20.43 | $20.27 | 2,899,550 |
| 2016-01-25 | $22.50 | $22.87 | $22.22 | $22.70 | $22.52 | 2,356,710 |
| 2016-01-22 | $22.10 | $22.69 | $21.51 | $22.50 | $22.33 | 3,041,570 |
| 2016-01-21 | $21.99 | $23.29 | $21.52 | $21.89 | $21.72 | 4,261,830 |
| 2016-01-20 | $21.60 | $23.27 | $21.53 | $22.11 | $21.94 | 4,608,470 |
| 2016-01-19 | $20.59 | $21.96 | $20.59 | $21.81 | $21.64 | 3,336,410 |
| 2016-01-18 | $19.11 | $20.97 | $19.11 | $20.55 | $20.39 | 2,575,980 |
| 2016-01-15 | $20.40 | $21.18 | $19.70 | $19.84 | $19.69 | 3,530,990 |
| 2016-01-14 | $18.93 | $20.88 | $18.83 | $20.54 | $20.38 | 3,226,620 |
| 2016-01-13 | $20.95 | $21.68 | $19.83 | $19.89 | $19.74 | 3,282,090 |
| 2016-01-12 | $21.19 | $21.60 | $20.00 | $20.91 | $20.75 | 3,833,530 |
| 2016-01-11 | $23.49 | $23.49 | $21.74 | $21.74 | $21.57 | 4,404,990 |
| 2016-01-08 | $25.32 | $26.00 | $22.72 | $24.16 | $23.97 | 5,879,160 |
| 2016-01-07 | $27.30 | $27.30 | $25.23 | $25.23 | $25.03 | 815,400 |
| 2016-01-06 | $27.56 | $28.22 | $27.00 | $28.03 | $27.81 | 3,552,890 |
| 2016-01-05 | $27.40 | $28.80 | $26.05 | $27.40 | $27.19 | 8,119,520 |
| 2016-01-04 | $31.50 | $31.97 | $28.94 | $28.94 | $28.72 | 4,211,300 |
| 2016-01-01 | $32.15 | $32.15 | $32.15 | $32.15 | $31.90 | 0 |
| 2015-12-31 | $32.30 | $32.90 | $31.71 | $32.15 | $31.90 | 4,443,550 |
| 2015-12-30 | $31.10 | $32.96 | $31.10 | $32.84 | $32.59 | 6,686,910 |
| 2015-12-29 | $29.35 | $32.49 | $28.70 | $31.36 | $31.12 | 8,590,890 |
| 2015-12-28 | $31.09 | $31.10 | $28.59 | $29.72 | $29.49 | 7,111,980 |
| 2015-12-25 | $30.40 | $31.30 | $29.80 | $30.76 | $30.52 | 7,209,730 |
| 2015-12-24 | $27.29 | $30.14 | $27.28 | $30.14 | $29.91 | 8,097,200 |
| 2015-12-23 | $28.29 | $28.55 | $27.38 | $27.40 | $27.19 | 4,585,850 |
| 2015-12-22 | $27.76 | $28.79 | $27.76 | $28.29 | $28.07 | 4,924,470 |
| 2015-12-21 | $27.23 | $28.30 | $27.15 | $27.83 | $27.61 | 4,729,800 |
| 2015-12-18 | $27.65 | $28.96 | $27.42 | $27.62 | $27.41 | 5,863,700 |
| 2015-12-17 | $27.58 | $27.90 | $27.24 | $27.78 | $27.56 | 6,451,410 |
| 2015-12-16 | $26.15 | $27.77 | $26.01 | $27.44 | $27.23 | 7,555,980 |
| 2015-12-15 | $25.82 | $26.48 | $25.80 | $26.05 | $25.85 | 2,811,220 |
| 2015-12-14 | $25.08 | $25.78 | $24.75 | $25.66 | $25.46 | 2,594,370 |
| 2015-12-11 | $25.18 | $25.87 | $24.90 | $25.29 | $25.09 | 2,933,460 |
| 2015-12-10 | $25.60 | $25.93 | $25.13 | $25.28 | $25.08 | 3,816,830 |
| 2015-12-09 | $25.60 | $26.42 | $25.25 | $25.71 | $25.51 | 3,942,650 |
| 2015-12-08 | $26.67 | $26.92 | $25.81 | $25.91 | $25.71 | 5,151,840 |
| 2015-12-07 | $26.27 | $27.59 | $26.27 | $27.08 | $26.87 | 6,984,130 |
| 2015-12-04 | $25.82 | $26.24 | $25.30 | $26.17 | $25.97 | 5,698,870 |
| 2015-12-03 | $24.86 | $26.15 | $24.85 | $26.13 | $25.93 | 7,715,240 |
| 2015-12-02 | $26.20 | $27.03 | $24.03 | $24.99 | $24.80 | 8,419,050 |
| 2015-12-01 | $28.00 | $28.28 | $26.20 | $26.24 | $26.04 | 12,446,920 |
| 2015-11-30 | $28.47 | $29.47 | $28.47 | $29.11 | $28.88 | 9,700,390 |
| 2015-11-27 | $31.63 | $31.63 | $31.63 | $31.63 | $31.38 | 0 |
| 2015-11-26 | $32.86 | $33.91 | $31.13 | $31.63 | $31.38 | 13,444,970 |
| 2015-11-25 | $27.84 | $30.86 | $27.38 | $30.86 | $30.62 | 6,336,880 |
| 2015-11-24 | $28.50 | $29.30 | $27.51 | $28.05 | $27.83 | 8,814,660 |
| 2015-11-23 | $26.50 | $28.50 | $26.16 | $27.84 | $27.62 | 8,836,350 |
| 2015-11-20 | $25.40 | $26.39 | $25.23 | $26.22 | $26.02 | 5,065,100 |
| 2015-11-19 | $24.58 | $25.65 | $24.17 | $25.47 | $25.27 | 4,525,770 |
| 2015-11-18 | $25.81 | $26.68 | $24.24 | $24.65 | $24.46 | 7,029,070 |
| 2015-11-17 | $25.60 | $27.01 | $25.50 | $25.82 | $25.62 | 8,055,160 |
| 2015-11-16 | $24.72 | $25.64 | $24.38 | $25.31 | $25.11 | 6,247,290 |
| 2015-11-13 | $24.05 | $25.29 | $23.82 | $25.14 | $24.95 | 7,010,840 |
| 2015-11-12 | $25.50 | $25.67 | $24.38 | $24.64 | $24.45 | 6,659,510 |
| 2015-11-11 | $24.50 | $25.66 | $24.18 | $25.41 | $25.21 | 6,217,330 |
| 2015-11-10 | $24.00 | $24.85 | $23.67 | $24.55 | $24.36 | 6,586,440 |
| 2015-11-09 | $23.25 | $24.39 | $23.01 | $24.36 | $24.17 | 7,740,880 |
| 2015-11-06 | $22.76 | $23.71 | $22.76 | $23.54 | $23.36 | 6,447,030 |
| 2015-11-05 | $22.53 | $23.45 | $22.53 | $22.94 | $22.76 | 6,560,400 |
| 2015-11-04 | $21.42 | $22.63 | $21.42 | $22.53 | $22.36 | 5,025,520 |
| 2015-11-03 | $21.25 | $21.79 | $21.00 | $21.43 | $21.26 | 3,020,770 |
| 2015-11-02 | $21.50 | $22.07 | $21.00 | $21.17 | $21.01 | 3,420,610 |
| 2015-10-30 | $22.00 | $22.50 | $21.70 | $22.18 | $22.01 | 3,257,430 |
| 2015-10-29 | $22.40 | $22.50 | $21.61 | $22.04 | $21.87 | 3,647,920 |
| 2015-10-28 | $23.08 | $23.49 | $22.19 | $22.22 | $22.05 | 6,075,390 |
| 2015-10-27 | $22.50 | $24.15 | $22.17 | $23.71 | $23.53 | 6,479,560 |
| 2015-10-26 | $23.48 | $23.51 | $22.18 | $22.65 | $22.47 | 5,354,660 |
| 2015-10-23 | $22.24 | $23.07 | $21.82 | $23.00 | $22.82 | 5,937,910 |
| 2015-10-22 | $20.97 | $22.78 | $20.97 | $22.24 | $22.07 | 5,415,720 |
| 2015-10-21 | $23.15 | $23.31 | $21.06 | $21.06 | $20.90 | 6,385,030 |
| 2015-10-20 | $23.47 | $23.47 | $22.66 | $23.40 | $23.22 | 8,059,480 |
| 2015-10-19 | $22.35 | $24.02 | $21.94 | $23.45 | $23.27 | 11,404,770 |
| 2015-10-16 | $21.76 | $22.77 | $21.33 | $22.37 | $22.20 | 7,117,920 |
| 2015-10-15 | $20.20 | $21.74 | $20.07 | $21.69 | $21.52 | 5,222,060 |
| 2015-10-14 | $20.98 | $21.40 | $20.31 | $20.38 | $20.22 | 4,488,910 |
| 2015-10-13 | $20.26 | $21.35 | $20.01 | $21.16 | $21.00 | 5,788,560 |
| 2015-10-12 | $19.35 | $20.85 | $19.32 | $20.44 | $20.28 | 6,492,740 |
| 2015-10-09 | $19.48 | $19.69 | $18.88 | $19.43 | $19.28 | 6,121,000 |
| 2015-10-08 | $19.59 | $19.99 | $19.10 | $19.50 | $19.35 | 4,896,450 |
| 2015-10-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.71 | 0 |
| 2015-10-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.71 | 0 |
| 2015-10-05 | $18.86 | $18.86 | $18.86 | $18.86 | $18.71 | 0 |
| 2015-10-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.71 | 0 |
| 2015-10-01 | $18.86 | $18.86 | $18.86 | $18.86 | $18.71 | 0 |
| 2015-09-30 | $18.80 | $19.18 | $18.58 | $18.86 | $18.71 | 2,438,400 |
| 2015-09-29 | $19.10 | $19.20 | $18.73 | $18.99 | $18.84 | 2,720,750 |
| 2015-09-28 | $18.18 | $19.69 | $18.10 | $19.63 | $19.48 | 3,032,960 |
| 2015-09-25 | $19.45 | $19.58 | $18.28 | $18.43 | $18.29 | 3,604,070 |
| 2015-09-24 | $19.55 | $19.85 | $19.09 | $19.64 | $19.49 | 4,444,290 |
| 2015-09-23 | $19.11 | $19.80 | $18.36 | $19.69 | $19.54 | 6,257,550 |
| 2015-09-22 | $19.85 | $20.30 | $19.30 | $19.72 | $19.57 | 4,289,590 |
| 2015-09-21 | $18.01 | $19.86 | $17.88 | $19.84 | $19.69 | 5,601,540 |
| 2015-09-18 | $17.80 | $18.55 | $17.80 | $18.40 | $18.26 | 3,222,480 |
| 2015-09-17 | $17.69 | $19.38 | $17.26 | $17.44 | $17.30 | 5,090,370 |
| 2015-09-16 | $16.20 | $17.62 | $16.16 | $17.62 | $17.48 | 3,609,990 |
| 2015-09-15 | $16.81 | $17.40 | $15.98 | $16.02 | $15.90 | 3,779,500 |
| 2015-09-14 | $19.56 | $19.88 | $17.73 | $17.73 | $17.59 | 4,316,570 |
| 2015-09-11 | $18.24 | $19.95 | $18.20 | $19.70 | $19.55 | 4,645,430 |
| 2015-09-10 | $18.60 | $19.05 | $18.40 | $18.41 | $18.27 | 3,679,300 |
| 2015-09-09 | $17.98 | $19.06 | $17.80 | $19.06 | $18.91 | 5,251,490 |
| 2015-09-08 | $15.33 | $17.33 | $15.20 | $17.33 | $17.20 | 3,232,530 |
| 2015-09-07 | $15.40 | $16.30 | $15.20 | $15.75 | $15.63 | 2,702,610 |
| 2015-09-04 | $15.03 | $15.03 | $15.03 | $15.03 | $14.91 | 0 |
| 2015-09-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.91 | 0 |
| 2015-09-02 | $15.30 | $17.00 | $15.01 | $15.03 | $14.91 | 3,306,210 |
| 2015-09-01 | $18.37 | $18.37 | $16.51 | $16.51 | $16.38 | 3,135,010 |
| 2015-08-31 | $19.05 | $19.39 | $18.30 | $18.34 | $18.20 | 4,198,910 |
| 2015-08-28 | $18.70 | $19.78 | $17.90 | $19.72 | $19.57 | 5,885,890 |
| 2015-08-27 | $17.17 | $18.18 | $16.55 | $18.12 | $17.98 | 4,670,470 |
| 2015-08-26 | $17.17 | $18.20 | $15.45 | $16.83 | $16.70 | 7,257,110 |
| 2015-08-25 | $17.30 | $18.15 | $17.17 | $17.17 | $17.04 | 3,641,460 |
| 2015-08-24 | $19.88 | $20.50 | $19.08 | $19.08 | $18.93 | 4,624,680 |
| 2015-08-21 | $21.42 | $22.40 | $20.80 | $21.20 | $21.04 | 3,717,660 |
| 2015-08-20 | $23.56 | $24.20 | $22.22 | $22.34 | $22.17 | 3,817,060 |
| 2015-08-19 | $22.40 | $24.88 | $21.53 | $23.98 | $23.79 | 5,572,440 |
| 2015-08-18 | $26.96 | $26.96 | $23.92 | $23.92 | $23.73 | 4,832,240 |
| 2015-08-17 | $25.64 | $26.98 | $25.60 | $26.58 | $26.37 | 3,697,020 |
| 2015-08-14 | $26.80 | $27.20 | $25.95 | $25.96 | $25.76 | 4,869,130 |
| 2015-08-13 | $25.89 | $27.28 | $25.51 | $26.64 | $26.43 | 7,082,960 |
| 2015-08-12 | $24.70 | $27.23 | $24.11 | $26.37 | $26.17 | 6,516,290 |
| 2015-08-11 | $25.40 | $25.68 | $24.56 | $24.90 | $24.71 | 4,627,110 |
| 2015-08-10 | $23.05 | $24.68 | $23.05 | $24.68 | $24.49 | 4,077,420 |
| 2015-08-07 | $21.31 | $22.48 | $21.31 | $22.44 | $22.27 | 4,135,460 |
| 2015-08-06 | $20.88 | $21.79 | $19.89 | $21.03 | $20.87 | 2,983,410 |
| 2015-08-05 | $21.50 | $22.35 | $20.85 | $21.32 | $21.15 | 5,194,170 |
| 2015-08-04 | $19.99 | $21.32 | $19.50 | $21.32 | $21.15 | 3,777,680 |
| 2015-08-03 | $20.69 | $21.54 | $18.83 | $19.38 | $19.23 | 3,526,380 |
Shanghai Tongda Venture Capital CompanyLtd (600647) News Headlines
Recent Shanghai Tongda Venture Capital CompanyLtd (600647) News
Similar Companies to Shanghai Tongda Venture Capital CompanyLtd (600647) 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 | -- | -- | -- |