Shanghai Xin Nanyang Company Ltd (600661) Exchange: SHG
Data as of July 10, 2025
$10.65 ($0.08) 0.76%
Shanghai Xin Nanyang Company Ltd - Daily Information
Click for more stock information on Shanghai Xin Nanyang Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.56 |
| Previous Close | $10.65 |
| High | $10.67 |
| Low | $10.51 |
| Adjusted Open | $10.56 |
| Previous Adjusted Close | $10.65 |
| Adjusted High | $10.67 |
| Adjusted Low | $10.51 |
About Shanghai Xin Nanyang Company Ltd (600661)
Shanghai Xin Nanyang Co., Ltd is principally engaged in education and services, as well as precision manufacturing business. The Company involves in the operation of a Jiaxing-based technology college, which provides education services, as well as precision manufacturing and the operation of digital television business. The Company conducts its business primarily in Shanghai, China.
Invest in Shanghai Xin Nanyang Company Ltd (600661)
Historical Stock Data for Shanghai Xin Nanyang Company Ltd (600661)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $10.56 | $10.67 | $10.51 | $10.65 | $10.65 | 5,251,560 |
| 2025-06-27 | $10.54 | $10.61 | $10.49 | $10.57 | $10.57 | 4,265,100 |
| 2025-06-26 | $10.62 | $10.72 | $10.50 | $10.57 | $10.57 | 4,942,500 |
| 2025-06-25 | $10.53 | $10.73 | $10.50 | $10.64 | $10.64 | 6,769,900 |
| 2025-06-24 | $10.18 | $10.74 | $10.16 | $10.53 | $10.53 | 9,249,750 |
| 2025-06-23 | $9.90 | $10.18 | $9.86 | $10.16 | $10.16 | 3,797,980 |
| 2025-06-20 | $10.05 | $10.15 | $9.94 | $9.98 | $9.98 | 4,771,580 |
| 2025-06-19 | $10.17 | $10.27 | $10.00 | $10.05 | $10.05 | 4,980,620 |
| 2025-06-18 | $10.18 | $10.42 | $10.13 | $10.19 | $10.19 | 4,870,930 |
| 2025-06-17 | $10.42 | $10.42 | $10.19 | $10.27 | $10.27 | 4,319,580 |
| 2025-06-13 | $10.58 | $10.62 | $10.28 | $10.31 | $10.31 | 6,395,700 |
| 2025-06-12 | $10.50 | $10.74 | $10.41 | $10.61 | $10.61 | 5,973,400 |
| 2025-06-11 | $10.52 | $10.66 | $10.49 | $10.55 | $10.55 | 5,045,700 |
| 2025-06-10 | $10.64 | $10.70 | $10.37 | $10.56 | $10.56 | 7,334,200 |
| 2025-06-09 | $10.51 | $10.80 | $10.37 | $10.66 | $10.66 | 10,848,780 |
| 2025-06-06 | $10.33 | $10.41 | $10.23 | $10.39 | $10.39 | 5,054,200 |
| 2025-06-05 | $10.48 | $10.50 | $10.21 | $10.28 | $10.28 | 5,837,740 |
| 2025-06-04 | $10.29 | $10.53 | $10.15 | $10.42 | $10.42 | 9,230,900 |
| 2025-06-03 | $9.99 | $10.55 | $9.91 | $10.31 | $10.31 | 13,504,110 |
| 2025-05-30 | $10.04 | $10.15 | $9.87 | $9.90 | $9.90 | 6,365,460 |
| 2025-05-29 | $9.80 | $10.06 | $9.66 | $10.03 | $10.03 | 9,479,910 |
| 2025-05-28 | $10.21 | $10.39 | $9.79 | $9.84 | $9.84 | 11,686,360 |
| 2025-05-27 | $10.30 | $10.33 | $10.08 | $10.26 | $10.26 | 5,583,400 |
| 2025-05-26 | $10.06 | $10.43 | $9.99 | $10.33 | $10.33 | 9,129,250 |
| 2025-05-23 | $10.18 | $10.37 | $9.94 | $9.95 | $9.95 | 7,081,130 |
| 2025-05-22 | $10.22 | $10.65 | $10.12 | $10.18 | $10.18 | 8,975,900 |
| 2025-05-21 | $10.40 | $10.40 | $10.16 | $10.30 | $10.30 | 4,758,100 |
| 2025-05-20 | $10.08 | $10.44 | $9.98 | $10.40 | $10.40 | 7,260,530 |
| 2025-05-19 | $9.93 | $10.15 | $9.85 | $10.11 | $10.11 | 4,695,500 |
| 2025-05-16 | $9.94 | $10.01 | $9.87 | $9.93 | $9.93 | 3,775,930 |
| 2025-05-15 | $10.13 | $10.15 | $9.88 | $9.96 | $9.96 | 4,537,800 |
| 2025-05-14 | $10.30 | $10.30 | $10.11 | $10.16 | $10.16 | 5,596,000 |
| 2025-05-13 | $10.39 | $10.49 | $10.18 | $10.30 | $10.30 | 5,190,400 |
| 2025-05-12 | $10.34 | $10.40 | $10.11 | $10.28 | $10.28 | 5,079,650 |
| 2025-05-09 | $10.50 | $10.50 | $10.27 | $10.29 | $10.29 | 2,961,300 |
| 2025-05-08 | $10.34 | $10.51 | $10.28 | $10.46 | $10.46 | 3,529,800 |
| 2025-05-07 | $10.51 | $10.59 | $10.27 | $10.36 | $10.36 | 4,727,400 |
| 2025-05-06 | $10.32 | $10.47 | $10.22 | $10.46 | $10.46 | 5,075,200 |
| 2025-04-30 | $10.11 | $10.31 | $10.00 | $10.16 | $10.16 | 5,540,100 |
| 2025-04-29 | $10.26 | $10.26 | $9.94 | $10.01 | $10.01 | 6,084,330 |
| 2025-04-28 | $10.23 | $10.34 | $10.04 | $10.28 | $10.28 | 6,349,200 |
| 2025-04-25 | $10.35 | $10.53 | $10.24 | $10.25 | $10.25 | 7,339,660 |
| 2025-04-24 | $10.49 | $10.68 | $10.33 | $10.45 | $10.45 | 8,598,400 |
| 2025-04-23 | $10.60 | $10.78 | $10.40 | $10.42 | $10.42 | 9,599,000 |
| 2025-04-22 | $10.25 | $11.04 | $10.25 | $10.67 | $10.67 | 14,499,350 |
| 2025-04-21 | $9.99 | $10.43 | $9.95 | $10.26 | $10.26 | 9,943,560 |
| 2025-04-18 | $9.72 | $10.12 | $9.65 | $10.01 | $10.01 | 7,871,400 |
| 2025-04-17 | $9.44 | $9.89 | $9.44 | $9.82 | $9.82 | 5,327,200 |
| 2025-04-16 | $9.64 | $9.88 | $9.47 | $9.63 | $9.63 | 6,144,490 |
| 2025-04-15 | $9.80 | $9.94 | $9.64 | $9.71 | $9.71 | 3,075,200 |
| 2025-04-14 | $9.59 | $9.85 | $9.59 | $9.74 | $9.74 | 4,364,100 |
| 2025-04-11 | $9.44 | $9.68 | $9.40 | $9.57 | $9.57 | 3,696,970 |
| 2025-04-10 | $9.48 | $9.69 | $9.46 | $9.55 | $9.55 | 6,665,700 |
| 2025-04-09 | $9.00 | $9.49 | $8.43 | $9.44 | $9.44 | 8,405,900 |
| 2025-04-08 | $9.28 | $9.43 | $8.92 | $9.10 | $9.10 | 8,372,910 |
| 2025-04-07 | $9.61 | $9.75 | $9.32 | $9.32 | $9.32 | 6,643,600 |
| 2025-04-03 | $10.17 | $10.39 | $10.13 | $10.36 | $10.36 | 4,545,110 |
| 2025-04-02 | $10.27 | $10.33 | $10.21 | $10.23 | $10.23 | 2,786,800 |
| 2025-04-01 | $10.18 | $10.37 | $10.18 | $10.26 | $10.26 | 3,746,700 |
| 2025-03-31 | $10.52 | $10.53 | $10.08 | $10.18 | $10.18 | 5,851,500 |
| 2025-03-28 | $10.52 | $10.58 | $10.44 | $10.49 | $10.49 | 3,720,000 |
| 2025-03-27 | $10.68 | $10.69 | $10.36 | $10.54 | $10.54 | 4,470,500 |
| 2025-03-26 | $10.54 | $10.71 | $10.45 | $10.67 | $10.67 | 4,209,400 |
| 2025-03-25 | $10.66 | $10.66 | $10.40 | $10.58 | $10.58 | 5,661,550 |
| 2025-03-24 | $10.72 | $10.82 | $10.46 | $10.67 | $10.67 | 7,969,700 |
| 2025-03-21 | $10.90 | $10.94 | $10.68 | $10.75 | $10.75 | 7,054,600 |
| 2025-03-20 | $11.05 | $11.12 | $10.91 | $10.95 | $10.95 | 5,061,110 |
| 2025-03-19 | $11.27 | $11.32 | $11.04 | $11.07 | $11.07 | 5,958,300 |
| 2025-03-18 | $11.38 | $11.57 | $11.23 | $11.27 | $11.27 | 8,251,660 |
| 2025-03-17 | $11.28 | $11.55 | $11.24 | $11.28 | $11.28 | 14,270,700 |
| 2025-03-14 | $10.82 | $11.20 | $10.68 | $11.20 | $11.20 | 10,607,900 |
| 2025-03-13 | $10.86 | $10.99 | $10.60 | $10.76 | $10.76 | 6,844,150 |
| 2025-03-12 | $10.99 | $11.06 | $10.91 | $10.91 | $10.91 | 5,556,000 |
| 2025-03-11 | $10.78 | $10.97 | $10.72 | $10.96 | $10.96 | 4,774,410 |
| 2025-03-10 | $11.04 | $11.14 | $10.90 | $10.96 | $10.96 | 6,263,300 |
| 2025-03-07 | $11.19 | $11.28 | $10.97 | $11.03 | $11.03 | 8,553,110 |
| 2025-03-06 | $10.98 | $11.19 | $10.91 | $11.18 | $11.18 | 11,021,600 |
| 2025-03-05 | $10.91 | $11.04 | $10.78 | $10.92 | $10.92 | 7,309,210 |
| 2025-03-04 | $10.63 | $10.95 | $10.55 | $10.94 | $10.94 | 6,443,200 |
| 2025-03-03 | $10.84 | $10.99 | $10.63 | $10.69 | $10.69 | 8,144,310 |
| 2025-02-28 | $11.00 | $11.14 | $10.63 | $10.68 | $10.68 | 7,974,900 |
| 2025-02-27 | $11.23 | $11.43 | $10.86 | $11.06 | $11.06 | 11,377,200 |
| 2025-02-26 | $11.14 | $11.28 | $11.06 | $11.23 | $11.23 | 8,102,400 |
| 2025-02-25 | $11.16 | $11.33 | $11.05 | $11.13 | $11.13 | 7,516,900 |
| 2025-02-24 | $11.37 | $11.40 | $11.15 | $11.29 | $11.29 | 10,262,000 |
| 2025-02-20 | $11.33 | $11.88 | $11.28 | $11.68 | $11.68 | 14,047,700 |
| 2025-02-19 | $11.22 | $11.55 | $11.22 | $11.37 | $11.37 | 12,247,200 |
| 2025-02-18 | $12.00 | $12.11 | $11.20 | $11.23 | $11.23 | 23,259,800 |
| 2025-02-17 | $12.12 | $12.90 | $12.02 | $12.30 | $12.30 | 36,014,810 |
| 2025-02-14 | $11.49 | $11.98 | $11.31 | $11.73 | $11.73 | 12,652,700 |
| 2025-02-13 | $11.66 | $11.77 | $11.44 | $11.50 | $11.50 | 7,879,310 |
| 2025-02-12 | $11.70 | $11.88 | $11.54 | $11.60 | $11.60 | 9,200,700 |
| 2025-02-11 | $11.74 | $11.90 | $11.50 | $11.64 | $11.64 | 10,900,900 |
| 2025-02-10 | $11.39 | $11.82 | $11.38 | $11.72 | $11.72 | 12,731,500 |
| 2025-02-07 | $11.08 | $11.43 | $11.07 | $11.37 | $11.37 | 9,371,400 |
| 2025-02-06 | $10.75 | $11.14 | $10.68 | $11.14 | $11.14 | 8,564,400 |
| 2025-02-05 | $10.61 | $11.00 | $10.59 | $10.93 | $10.93 | 8,959,400 |
| 2025-01-27 | $10.72 | $10.80 | $10.55 | $10.57 | $10.57 | 5,610,500 |
| 2025-01-24 | $10.55 | $10.82 | $10.45 | $10.69 | $10.69 | 9,975,600 |
| 2025-01-23 | $10.79 | $10.92 | $10.55 | $10.55 | $10.55 | 9,113,300 |
| 2025-01-22 | $10.85 | $10.90 | $10.56 | $10.63 | $10.63 | 8,176,700 |
| 2025-01-21 | $11.05 | $11.26 | $10.74 | $10.96 | $10.96 | 9,449,690 |
| 2025-01-20 | $12.00 | $12.00 | $11.18 | $11.27 | $11.27 | 11,860,790 |
| 2025-01-17 | $11.11 | $11.27 | $10.96 | $11.11 | $11.11 | 4,993,950 |
| 2025-01-16 | $11.20 | $11.48 | $11.05 | $11.11 | $11.11 | 8,062,700 |
| 2025-01-15 | $11.40 | $11.52 | $11.08 | $11.15 | $11.15 | 10,293,500 |
| 2025-01-14 | $10.79 | $11.38 | $10.79 | $11.20 | $11.20 | 7,561,350 |
| 2025-01-13 | $10.49 | $10.87 | $10.29 | $10.76 | $10.76 | 3,768,600 |
| 2025-01-09 | $11.05 | $11.34 | $10.95 | $11.19 | $11.19 | 4,667,600 |
| 2025-01-08 | $10.95 | $11.18 | $10.67 | $11.11 | $11.11 | 6,049,100 |
| 2025-01-07 | $10.73 | $11.09 | $10.70 | $11.09 | $11.09 | 5,630,620 |
| 2025-01-06 | $10.89 | $11.00 | $10.57 | $10.67 | $10.67 | 8,569,260 |
| 2025-01-03 | $12.17 | $12.18 | $10.99 | $11.06 | $11.06 | 15,878,800 |
| 2025-01-02 | $11.70 | $12.89 | $11.60 | $12.16 | $12.16 | 20,663,140 |
| 2024-12-31 | $11.96 | $12.10 | $11.69 | $11.72 | $11.72 | 5,118,900 |
| 2024-12-30 | $11.72 | $12.40 | $11.50 | $12.04 | $12.04 | 10,158,550 |
| 2024-12-27 | $11.62 | $11.99 | $11.60 | $11.81 | $11.81 | 4,968,000 |
| 2024-12-26 | $11.65 | $11.82 | $11.56 | $11.70 | $11.70 | 4,587,500 |
| 2024-12-25 | $11.86 | $11.86 | $11.26 | $11.60 | $11.60 | 6,119,900 |
| 2024-12-24 | $12.01 | $12.07 | $11.70 | $11.88 | $11.88 | 5,536,700 |
| 2024-12-23 | $12.87 | $12.87 | $11.88 | $11.93 | $11.93 | 10,812,720 |
| 2024-12-20 | $13.20 | $13.29 | $12.74 | $12.87 | $12.87 | 9,082,520 |
| 2024-12-19 | $13.06 | $13.38 | $12.83 | $13.28 | $13.28 | 5,938,700 |
| 2024-12-18 | $13.37 | $13.48 | $12.81 | $13.22 | $13.22 | 6,574,500 |
| 2024-12-17 | $14.30 | $14.30 | $13.11 | $13.17 | $13.17 | 11,444,630 |
| 2024-12-16 | $14.28 | $14.80 | $14.20 | $14.35 | $14.35 | 12,839,300 |
| 2024-12-13 | $14.30 | $14.45 | $13.95 | $14.11 | $14.11 | 10,023,400 |
| 2024-12-12 | $14.50 | $14.69 | $14.24 | $14.58 | $14.58 | 12,184,320 |
| 2024-12-11 | $14.56 | $14.98 | $14.34 | $14.49 | $14.49 | 17,617,700 |
| 2024-12-10 | $14.80 | $15.45 | $14.03 | $14.40 | $14.40 | 24,569,140 |
| 2024-12-09 | $13.75 | $14.96 | $13.35 | $14.51 | $14.51 | 24,621,400 |
| 2024-12-06 | $13.27 | $13.98 | $13.18 | $13.60 | $13.60 | 11,962,100 |
| 2024-12-05 | $12.75 | $13.20 | $12.68 | $13.18 | $13.18 | 5,977,600 |
| 2024-12-04 | $13.20 | $13.27 | $12.67 | $12.75 | $12.75 | 5,587,400 |
| 2024-12-03 | $13.27 | $13.44 | $13.12 | $13.29 | $13.29 | 5,118,100 |
| 2024-12-02 | $13.18 | $13.48 | $13.17 | $13.31 | $13.31 | 7,063,400 |
| 2024-11-29 | $12.89 | $13.27 | $12.89 | $13.24 | $13.24 | 6,147,300 |
| 2024-11-28 | $13.19 | $13.35 | $12.86 | $12.88 | $12.88 | 6,483,800 |
| 2024-11-27 | $12.80 | $13.26 | $12.31 | $13.24 | $13.24 | 7,635,400 |
| 2024-11-26 | $12.85 | $13.39 | $12.65 | $12.91 | $12.91 | 5,580,020 |
| 2024-11-25 | $12.50 | $12.90 | $12.45 | $12.88 | $12.88 | 6,640,200 |
| 2024-11-22 | $13.12 | $13.25 | $12.50 | $12.50 | $12.50 | 6,049,850 |
| 2024-11-21 | $13.14 | $13.25 | $12.91 | $13.11 | $13.11 | 4,349,900 |
| 2024-11-20 | $12.82 | $13.30 | $12.71 | $13.20 | $13.20 | 6,735,980 |
| 2024-11-19 | $12.71 | $12.93 | $12.21 | $12.93 | $12.93 | 6,670,400 |
| 2024-11-18 | $13.68 | $13.75 | $12.46 | $12.56 | $12.56 | 13,394,630 |
| 2024-11-15 | $13.60 | $14.33 | $13.51 | $13.68 | $13.68 | 12,007,500 |
| 2024-11-14 | $14.06 | $14.37 | $13.62 | $13.69 | $13.69 | 8,417,300 |
| 2024-11-13 | $14.54 | $14.54 | $13.85 | $14.19 | $14.19 | 8,549,000 |
| 2024-11-12 | $14.71 | $15.11 | $14.18 | $14.38 | $14.38 | 11,348,230 |
| 2024-11-11 | $14.33 | $14.84 | $14.18 | $14.79 | $14.79 | 10,030,710 |
| 2024-11-08 | $14.61 | $14.90 | $14.15 | $14.25 | $14.25 | 13,044,410 |
| 2024-11-07 | $14.07 | $15.00 | $14.04 | $14.79 | $14.79 | 13,952,900 |
| 2024-11-06 | $13.92 | $14.49 | $13.72 | $14.24 | $14.24 | 13,035,400 |
| 2024-11-05 | $13.60 | $14.12 | $13.52 | $13.95 | $13.95 | 9,687,460 |
| 2024-11-04 | $13.52 | $13.68 | $13.25 | $13.57 | $13.57 | 10,549,300 |
| 2024-11-01 | $14.53 | $14.85 | $13.51 | $13.65 | $13.65 | 13,234,400 |
| 2024-10-31 | $14.20 | $14.77 | $14.01 | $14.53 | $14.53 | 12,856,200 |
| 2024-10-30 | $14.26 | $14.51 | $13.90 | $14.34 | $14.34 | 11,656,800 |
| 2024-10-29 | $15.15 | $15.56 | $14.40 | $14.40 | $14.40 | 14,250,500 |
| 2024-10-28 | $14.67 | $15.15 | $14.51 | $14.90 | $14.90 | 10,573,400 |
| 2024-10-25 | $14.22 | $14.70 | $14.16 | $14.46 | $14.46 | 10,549,900 |
| 2024-10-24 | $14.60 | $14.69 | $14.07 | $14.21 | $14.21 | 14,235,770 |
| 2024-10-23 | $14.80 | $15.28 | $14.54 | $14.67 | $14.67 | 11,448,480 |
| 2024-10-22 | $16.00 | $16.08 | $14.81 | $15.11 | $15.11 | 18,661,710 |
| 2024-10-21 | $14.88 | $16.12 | $14.75 | $15.61 | $15.61 | 14,823,360 |
| 2024-10-18 | $14.22 | $15.28 | $13.93 | $14.94 | $14.94 | 15,636,160 |
| 2024-10-17 | $14.36 | $14.92 | $14.23 | $14.39 | $14.39 | 13,012,500 |
| 2024-10-16 | $13.70 | $14.70 | $13.60 | $14.32 | $14.32 | 15,736,510 |
| 2024-10-15 | $13.90 | $14.42 | $13.87 | $13.97 | $13.97 | 13,575,190 |
| 2024-10-14 | $13.60 | $14.19 | $13.21 | $14.19 | $14.19 | 17,417,800 |
| 2024-10-11 | $14.03 | $14.69 | $13.36 | $13.56 | $13.56 | 19,491,340 |
| 2024-10-10 | $16.05 | $16.14 | $14.44 | $14.44 | $14.44 | 30,439,230 |
| 2024-10-09 | $14.11 | $16.05 | $13.15 | $16.04 | $16.04 | 32,826,800 |
| 2024-10-08 | $14.98 | $14.99 | $13.52 | $14.59 | $14.59 | 27,754,360 |
| 2024-09-30 | $12.70 | $13.63 | $12.00 | $13.63 | $13.63 | 25,613,690 |
| 2024-09-27 | $12.00 | $12.71 | $11.80 | $12.39 | $12.39 | 17,804,200 |
| 2024-09-26 | $11.25 | $11.59 | $10.92 | $11.55 | $11.55 | 20,666,600 |
| 2024-09-25 | $11.03 | $11.65 | $10.96 | $11.01 | $11.01 | 16,591,600 |
| 2024-09-24 | $10.73 | $11.15 | $10.40 | $11.03 | $11.03 | 13,755,000 |
| 2024-09-23 | $10.58 | $11.10 | $10.54 | $10.73 | $10.73 | 11,428,500 |
| 2024-09-20 | $10.63 | $10.66 | $10.37 | $10.61 | $10.61 | 7,732,200 |
| 2024-09-19 | $10.22 | $10.73 | $10.17 | $10.63 | $10.63 | 10,584,840 |
| 2024-09-18 | $10.16 | $10.59 | $10.01 | $10.26 | $10.26 | 8,572,540 |
| 2024-09-13 | $10.20 | $10.40 | $10.00 | $10.16 | $10.16 | 7,866,100 |
| 2024-09-12 | $10.25 | $10.40 | $10.20 | $10.25 | $10.25 | 8,095,400 |
| 2024-09-11 | $10.82 | $10.85 | $10.15 | $10.26 | $10.26 | 13,558,800 |
| 2024-09-10 | $11.28 | $11.33 | $10.50 | $10.90 | $10.90 | 15,066,000 |
| 2024-09-09 | $11.30 | $11.60 | $11.15 | $11.33 | $11.33 | 7,587,040 |
| 2024-09-06 | $11.82 | $11.82 | $11.32 | $11.36 | $11.36 | 9,601,000 |
| 2024-09-05 | $11.80 | $12.04 | $11.62 | $11.82 | $11.82 | 12,351,400 |
| 2024-09-04 | $11.52 | $12.30 | $11.43 | $11.89 | $11.89 | 18,596,200 |
| 2024-09-03 | $11.32 | $11.68 | $11.07 | $11.66 | $11.66 | 16,486,300 |
| 2024-09-02 | $11.30 | $11.71 | $11.20 | $11.29 | $11.29 | 12,799,000 |
| 2024-08-30 | $11.18 | $11.82 | $11.01 | $11.40 | $11.40 | 17,328,650 |
| 2024-08-29 | $10.67 | $11.18 | $10.42 | $11.03 | $11.03 | 12,109,800 |
| 2024-08-28 | $10.30 | $11.00 | $10.27 | $10.85 | $10.85 | 12,979,620 |
| 2024-08-27 | $10.85 | $10.99 | $10.35 | $10.50 | $10.50 | 8,272,700 |
| 2024-08-26 | $10.70 | $10.87 | $10.58 | $10.69 | $10.69 | 8,533,600 |
| 2024-08-23 | $10.69 | $11.00 | $10.62 | $10.82 | $10.82 | 9,816,430 |
| 2024-08-22 | $11.21 | $11.28 | $10.74 | $10.80 | $10.80 | 14,266,060 |
| 2024-08-21 | $11.13 | $11.56 | $10.94 | $11.20 | $11.20 | 14,961,600 |
| 2024-08-20 | $10.91 | $11.43 | $10.76 | $11.26 | $11.26 | 18,033,400 |
| 2024-08-19 | $10.69 | $11.47 | $10.55 | $11.17 | $11.17 | 20,582,900 |
| 2024-08-16 | $10.50 | $11.11 | $10.49 | $10.72 | $10.72 | 17,257,400 |
| 2024-08-15 | $10.40 | $10.76 | $10.16 | $10.59 | $10.59 | 12,296,600 |
| 2024-08-14 | $10.60 | $10.84 | $10.43 | $10.48 | $10.48 | 10,436,300 |
| 2024-08-13 | $10.50 | $10.87 | $10.39 | $10.70 | $10.70 | 13,851,000 |
| 2024-08-12 | $10.83 | $10.98 | $10.35 | $10.47 | $10.47 | 21,059,000 |
| 2024-08-09 | $11.00 | $11.36 | $10.80 | $11.11 | $11.11 | 40,168,350 |
| 2024-08-08 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 3,347,100 |
| 2024-08-07 | $12.30 | $12.91 | $11.82 | $12.91 | $12.91 | 56,055,100 |
| 2024-08-06 | $10.96 | $11.74 | $10.32 | $11.74 | $11.74 | 35,613,760 |
| 2024-08-05 | $10.30 | $10.67 | $10.01 | $10.67 | $10.67 | 22,770,520 |
| 2024-08-02 | $9.90 | $10.21 | $9.64 | $9.70 | $9.70 | 12,784,400 |
| 2024-08-01 | $9.85 | $10.30 | $9.64 | $10.01 | $10.01 | 16,620,000 |
| 2024-07-31 | $9.57 | $10.00 | $9.57 | $9.94 | $9.94 | 15,829,700 |
| 2024-07-30 | $9.30 | $9.49 | $9.21 | $9.43 | $9.43 | 6,805,320 |
| 2024-07-29 | $8.99 | $9.60 | $8.92 | $9.37 | $9.37 | 9,620,060 |
| 2024-07-26 | $8.91 | $9.07 | $8.91 | $9.00 | $9.00 | 3,831,460 |
| 2024-07-25 | $8.85 | $9.10 | $8.72 | $9.02 | $9.02 | 6,029,020 |
| 2024-07-24 | $8.88 | $9.12 | $8.81 | $8.88 | $8.88 | 6,625,140 |
| 2024-07-23 | $9.10 | $9.29 | $9.00 | $9.02 | $9.02 | 5,862,900 |
| 2024-07-22 | $9.47 | $9.47 | $9.08 | $9.21 | $9.21 | 9,550,400 |
| 2024-07-19 | $9.60 | $9.96 | $9.43 | $9.52 | $9.52 | 16,871,510 |
| 2024-07-18 | $9.04 | $9.49 | $8.60 | $9.46 | $9.46 | 13,997,310 |
| 2024-07-17 | $9.00 | $9.35 | $8.98 | $9.12 | $9.12 | 8,344,500 |
| 2024-07-16 | $9.01 | $9.18 | $8.91 | $9.04 | $9.04 | 7,481,090 |
| 2024-07-15 | $9.45 | $9.45 | $8.99 | $9.10 | $9.10 | 8,374,100 |
| 2024-07-12 | $9.64 | $9.82 | $9.15 | $9.23 | $9.23 | 13,616,000 |
| 2024-07-11 | $9.70 | $9.90 | $9.48 | $9.72 | $9.72 | 11,730,300 |
| 2024-07-10 | $10.02 | $10.11 | $9.64 | $9.71 | $9.71 | 17,916,300 |
| 2024-07-09 | $10.51 | $10.90 | $9.75 | $10.71 | $10.71 | 15,121,400 |
| 2024-07-08 | $10.53 | $11.50 | $10.12 | $10.32 | $10.32 | 12,110,680 |
| 2024-07-05 | $10.30 | $10.76 | $10.09 | $10.53 | $10.53 | 10,895,300 |
| 2024-07-04 | $11.01 | $11.04 | $10.20 | $10.31 | $10.31 | 15,030,100 |
| 2024-07-03 | $11.38 | $11.60 | $10.94 | $11.06 | $11.06 | 15,572,000 |
| 2024-07-02 | $11.46 | $12.13 | $11.42 | $11.61 | $11.61 | 23,834,200 |
| 2024-07-01 | $11.34 | $11.68 | $11.11 | $11.50 | $11.50 | 17,142,720 |
| 2024-06-28 | $10.93 | $11.34 | $10.80 | $11.23 | $11.23 | 13,380,710 |
| 2024-06-27 | $11.02 | $11.18 | $10.85 | $11.01 | $11.01 | 12,816,100 |
| 2024-06-26 | $11.34 | $11.42 | $10.74 | $11.35 | $11.35 | 22,946,340 |
| 2024-06-25 | $11.00 | $11.89 | $10.90 | $11.60 | $11.60 | 24,758,320 |
| 2024-06-24 | $11.02 | $11.41 | $10.40 | $11.26 | $11.26 | 22,295,870 |
| 2024-06-21 | $11.20 | $11.71 | $10.74 | $11.14 | $11.14 | 24,637,300 |
| 2024-06-20 | $10.22 | $11.14 | $10.14 | $11.14 | $11.14 | 17,681,100 |
| 2024-06-19 | $10.15 | $10.41 | $10.03 | $10.13 | $10.13 | 7,177,100 |
| 2024-06-18 | $10.03 | $10.27 | $10.03 | $10.12 | $10.12 | 6,049,100 |
| 2024-06-17 | $10.32 | $10.49 | $9.93 | $10.17 | $10.17 | 10,325,600 |
| 2024-06-14 | $10.70 | $11.15 | $10.18 | $10.47 | $10.47 | 8,587,300 |
| 2024-06-13 | $10.66 | $10.90 | $10.51 | $10.62 | $10.62 | 6,122,200 |
| 2024-06-12 | $10.30 | $10.81 | $10.16 | $10.73 | $10.73 | 10,181,300 |
| 2024-06-11 | $9.74 | $10.53 | $9.56 | $10.40 | $10.40 | 12,915,700 |
| 2024-06-07 | $9.70 | $10.14 | $9.70 | $9.93 | $9.93 | 9,596,430 |
| 2024-06-06 | $10.35 | $10.39 | $9.61 | $9.72 | $9.72 | 15,532,030 |
| 2024-06-05 | $10.72 | $11.08 | $10.18 | $10.32 | $10.32 | 16,660,730 |
| 2024-06-04 | $11.97 | $12.20 | $10.77 | $10.89 | $10.89 | 25,616,700 |
| 2024-06-03 | $10.87 | $11.97 | $10.44 | $11.97 | $11.97 | 23,631,700 |
| 2024-05-31 | $10.75 | $11.18 | $10.72 | $10.88 | $10.88 | 6,586,500 |
| 2024-05-30 | $11.01 | $11.10 | $10.73 | $10.88 | $10.88 | 9,022,000 |
| 2024-05-29 | $11.34 | $11.38 | $10.96 | $11.12 | $11.12 | 10,264,150 |
| 2024-05-28 | $11.90 | $12.34 | $11.29 | $11.38 | $11.38 | 12,635,410 |
| 2024-05-27 | $11.84 | $11.99 | $11.57 | $11.90 | $11.90 | 7,716,600 |
| 2024-05-24 | $11.75 | $11.89 | $11.45 | $11.67 | $11.67 | 11,620,170 |
| 2024-05-23 | $12.40 | $12.88 | $11.56 | $11.81 | $11.81 | 18,270,150 |
| 2024-05-22 | $12.42 | $13.15 | $12.39 | $12.49 | $12.49 | 11,705,010 |
| 2024-05-21 | $12.75 | $12.95 | $12.39 | $12.57 | $12.57 | 8,229,400 |
| 2024-05-20 | $12.30 | $13.20 | $12.20 | $12.88 | $12.88 | 15,877,210 |
| 2024-05-17 | $13.07 | $13.13 | $12.16 | $12.39 | $12.39 | 19,060,790 |
| 2024-05-16 | $12.45 | $13.92 | $12.33 | $13.30 | $13.30 | 21,136,020 |
| 2024-05-15 | $12.26 | $12.99 | $12.03 | $12.76 | $12.76 | 22,740,840 |
| 2024-05-14 | $10.77 | $12.06 | $10.77 | $12.06 | $12.06 | 16,878,920 |
| 2024-05-13 | $10.78 | $11.72 | $10.76 | $10.96 | $10.96 | 14,881,580 |
| 2024-05-10 | $10.58 | $10.70 | $10.41 | $10.65 | $10.65 | 8,501,670 |
| 2024-05-09 | $10.89 | $10.89 | $10.53 | $10.64 | $10.64 | 12,091,860 |
| 2024-05-08 | $10.66 | $11.19 | $10.30 | $11.13 | $11.13 | 19,095,100 |
| 2024-05-07 | $10.94 | $11.02 | $10.45 | $10.60 | $10.60 | 14,336,640 |
| 2024-05-06 | $11.23 | $11.32 | $10.82 | $11.07 | $11.07 | 14,613,000 |
| 2024-04-30 | $10.09 | $11.10 | $10.09 | $11.10 | $11.10 | 16,476,800 |
| 2024-04-29 | $9.60 | $10.29 | $9.57 | $10.09 | $10.09 | 10,508,200 |
| 2024-04-26 | $9.30 | $9.82 | $9.30 | $9.66 | $9.66 | 10,752,710 |
| 2024-04-25 | $9.35 | $9.41 | $9.18 | $9.37 | $9.37 | 9,027,950 |
| 2024-04-24 | $9.55 | $9.74 | $9.31 | $9.39 | $9.39 | 14,947,360 |
| 2024-04-23 | $9.12 | $9.91 | $8.91 | $9.76 | $9.76 | 17,557,520 |
| 2024-04-22 | $9.00 | $9.24 | $8.45 | $9.01 | $9.01 | 8,012,500 |
| 2024-04-19 | $9.15 | $9.15 | $8.80 | $8.92 | $8.92 | 7,960,300 |
| 2024-04-18 | $9.06 | $9.44 | $8.77 | $9.09 | $9.09 | 12,971,080 |
| 2024-04-17 | $8.11 | $8.92 | $8.11 | $8.92 | $8.92 | 10,069,510 |
| 2024-04-16 | $8.92 | $9.05 | $8.11 | $8.11 | $8.11 | 12,531,630 |
| 2024-04-15 | $9.96 | $10.02 | $8.97 | $9.01 | $9.01 | 12,947,350 |
| 2024-04-12 | $9.99 | $10.12 | $9.75 | $9.97 | $9.97 | 7,694,000 |
| 2024-04-11 | $9.51 | $10.02 | $9.47 | $9.93 | $9.93 | 7,679,220 |
| 2024-04-10 | $10.00 | $10.05 | $9.47 | $9.62 | $9.62 | 7,109,680 |
| 2024-04-09 | $10.01 | $10.18 | $9.80 | $10.00 | $10.00 | 5,320,340 |
| 2024-04-08 | $10.23 | $10.28 | $9.87 | $9.93 | $9.93 | 8,104,700 |
| 2024-04-03 | $10.62 | $10.66 | $10.19 | $10.28 | $10.28 | 9,930,800 |
| 2024-04-02 | $10.83 | $10.93 | $10.58 | $10.63 | $10.63 | 7,695,580 |
| 2024-04-01 | $10.97 | $11.04 | $10.60 | $10.80 | $10.80 | 10,838,070 |
| 2024-03-29 | $10.64 | $11.10 | $10.50 | $10.96 | $10.96 | 10,827,900 |
| 2024-03-28 | $10.30 | $10.80 | $10.15 | $10.64 | $10.64 | 12,116,950 |
| 2024-03-27 | $10.75 | $10.99 | $10.32 | $10.35 | $10.35 | 9,511,900 |
| 2024-03-26 | $11.03 | $11.20 | $10.55 | $10.70 | $10.70 | 13,971,990 |
| 2024-03-25 | $12.21 | $12.38 | $11.14 | $11.14 | $11.14 | 20,387,560 |
| 2024-03-22 | $12.70 | $12.86 | $12.29 | $12.38 | $12.38 | 11,303,840 |
| 2024-03-21 | $12.96 | $12.96 | $12.58 | $12.85 | $12.85 | 9,674,460 |
| 2024-03-20 | $12.80 | $13.25 | $12.76 | $13.01 | $13.01 | 9,475,820 |
| 2024-03-19 | $12.80 | $13.12 | $12.70 | $12.94 | $12.94 | 10,012,150 |
| 2024-03-18 | $13.20 | $13.61 | $12.69 | $13.02 | $13.02 | 22,739,140 |
| 2024-03-15 | $13.29 | $13.52 | $13.03 | $13.27 | $13.27 | 9,554,650 |
| 2024-03-14 | $12.90 | $13.46 | $12.65 | $13.37 | $13.37 | 15,229,200 |
| 2024-03-13 | $12.95 | $13.20 | $12.65 | $12.94 | $12.94 | 11,001,470 |
| 2024-03-12 | $13.19 | $13.51 | $12.87 | $13.03 | $13.03 | 16,325,870 |
| 2024-03-11 | $12.38 | $13.66 | $12.31 | $13.35 | $13.35 | 20,576,200 |
| 2024-03-08 | $11.99 | $12.75 | $11.99 | $12.65 | $12.65 | 16,199,000 |
| 2024-03-07 | $12.10 | $12.50 | $11.90 | $12.17 | $12.17 | 15,992,030 |
| 2024-03-06 | $12.01 | $13.14 | $11.95 | $12.29 | $12.29 | 16,101,760 |
| 2024-03-05 | $12.18 | $12.50 | $11.93 | $12.22 | $12.22 | 16,031,580 |
| 2024-03-04 | $12.26 | $13.40 | $11.55 | $12.68 | $12.68 | 27,992,840 |
| 2024-03-01 | $12.42 | $12.68 | $12.01 | $12.26 | $12.26 | 20,514,260 |
| 2024-02-29 | $11.76 | $12.80 | $11.38 | $12.80 | $12.80 | 34,240,450 |
| 2024-02-28 | $11.35 | $12.38 | $11.35 | $12.25 | $12.25 | 45,305,450 |
| 2024-02-27 | $10.96 | $11.94 | $10.46 | $11.25 | $11.25 | 38,689,210 |
| 2024-02-26 | $9.70 | $10.87 | $9.60 | $10.87 | $10.87 | 27,687,010 |
| 2024-02-23 | $9.91 | $10.38 | $9.80 | $9.88 | $9.88 | 27,213,350 |
| 2024-02-22 | $9.31 | $10.35 | $9.31 | $10.20 | $10.20 | 36,015,580 |
| 2024-02-21 | $9.97 | $10.08 | $8.81 | $9.69 | $9.69 | 47,088,620 |
| 2024-02-20 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,600,100 |
| 2024-02-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 4,394,010 |
| 2024-02-08 | $6.80 | $7.68 | $6.51 | $7.57 | $7.57 | 31,932,200 |
| 2024-02-07 | $6.78 | $7.30 | $6.30 | $7.00 | $7.00 | 37,814,360 |
| 2024-02-06 | $6.06 | $6.75 | $5.99 | $6.64 | $6.64 | 24,394,640 |
| 2024-02-05 | $7.15 | $7.23 | $6.59 | $6.65 | $6.65 | 10,076,900 |
| 2024-02-02 | $7.58 | $7.91 | $6.97 | $7.32 | $7.32 | 12,487,250 |
| 2024-02-01 | $8.14 | $8.14 | $7.49 | $7.58 | $7.58 | 13,186,400 |
| 2024-01-31 | $8.46 | $8.61 | $8.04 | $8.11 | $8.11 | 9,378,600 |
| 2024-01-30 | $9.12 | $9.17 | $8.65 | $8.67 | $8.67 | 7,397,330 |
| 2024-01-29 | $9.52 | $9.70 | $9.09 | $9.19 | $9.19 | 7,182,300 |
| 2024-01-26 | $9.58 | $9.95 | $9.45 | $9.50 | $9.50 | 9,916,220 |
| 2024-01-25 | $8.99 | $9.53 | $8.93 | $9.51 | $9.51 | 8,934,300 |
| 2024-01-24 | $8.82 | $9.04 | $8.66 | $9.03 | $9.03 | 7,951,110 |
| 2024-01-23 | $8.90 | $8.90 | $8.59 | $8.79 | $8.79 | 9,071,250 |
| 2024-01-22 | $9.45 | $9.58 | $8.74 | $8.90 | $8.90 | 7,166,030 |
| 2024-01-19 | $9.55 | $9.76 | $9.46 | $9.49 | $9.49 | 5,068,100 |
| 2024-01-18 | $9.55 | $9.80 | $9.35 | $9.61 | $9.61 | 7,170,800 |
| 2024-01-17 | $9.91 | $10.06 | $9.61 | $9.71 | $9.71 | 5,863,700 |
| 2024-01-16 | $10.06 | $10.11 | $9.82 | $9.99 | $9.99 | 6,192,800 |
| 2024-01-15 | $9.93 | $10.16 | $9.93 | $10.06 | $10.06 | 8,942,600 |
| 2024-01-12 | $10.52 | $10.54 | $9.99 | $10.00 | $10.00 | 11,775,600 |
| 2024-01-11 | $10.03 | $10.52 | $10.01 | $10.46 | $10.46 | 14,229,210 |
| 2024-01-10 | $10.33 | $10.33 | $9.99 | $10.06 | $10.06 | 11,246,420 |
| 2024-01-09 | $10.33 | $10.55 | $10.20 | $10.31 | $10.31 | 10,673,430 |
| 2024-01-08 | $10.46 | $10.68 | $10.31 | $10.36 | $10.36 | 11,505,490 |
| 2024-01-05 | $10.63 | $10.80 | $10.41 | $10.46 | $10.46 | 20,818,750 |
| 2024-01-04 | $10.73 | $11.30 | $10.53 | $11.11 | $11.11 | 30,109,340 |
| 2024-01-03 | $10.45 | $11.13 | $10.45 | $10.81 | $10.81 | 30,278,420 |
| 2024-01-02 | $10.80 | $10.91 | $10.50 | $10.52 | $10.52 | 15,507,520 |
| 2024-01-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-12-29 | $10.40 | $10.80 | $10.36 | $10.70 | $10.70 | 23,855,170 |
| 2023-12-28 | $10.35 | $10.53 | $10.18 | $10.45 | $10.45 | 12,336,400 |
| 2023-12-27 | $10.28 | $10.45 | $10.24 | $10.43 | $10.43 | 9,591,030 |
| 2023-12-26 | $10.43 | $10.44 | $10.19 | $10.33 | $10.33 | 10,516,640 |
| 2023-12-25 | $10.34 | $10.49 | $10.26 | $10.40 | $10.40 | 12,673,220 |
| 2023-12-22 | $10.80 | $10.80 | $10.22 | $10.31 | $10.31 | 20,859,770 |
| 2023-12-21 | $10.62 | $10.86 | $10.54 | $10.84 | $10.84 | 16,905,520 |
| 2023-12-20 | $11.05 | $11.08 | $10.61 | $10.62 | $10.62 | 20,818,090 |
| 2023-12-19 | $11.00 | $11.12 | $10.75 | $11.12 | $11.12 | 23,050,870 |
| 2023-12-18 | $11.42 | $11.84 | $10.90 | $11.03 | $11.03 | 33,299,460 |
| 2023-12-15 | $11.74 | $12.18 | $11.31 | $11.50 | $11.50 | 37,672,270 |
| 2023-12-14 | $13.21 | $13.36 | $12.42 | $12.42 | $12.42 | 42,138,160 |
| 2023-12-13 | $12.66 | $14.22 | $12.32 | $13.80 | $13.80 | 62,019,170 |
| 2023-12-12 | $12.25 | $13.22 | $12.08 | $12.94 | $12.94 | 56,567,680 |
| 2023-12-11 | $12.22 | $12.90 | $12.22 | $12.22 | $12.22 | 49,710,470 |
| 2023-12-08 | $14.02 | $14.38 | $13.58 | $13.58 | $13.58 | 22,723,000 |
| 2023-12-07 | $14.13 | $15.09 | $12.49 | $15.09 | $15.09 | 66,899,150 |
| 2023-12-06 | $12.00 | $13.72 | $11.42 | $13.72 | $13.72 | 54,568,010 |
| 2023-12-05 | $11.50 | $12.47 | $11.50 | $12.47 | $12.47 | 23,008,360 |
| 2023-12-04 | $11.34 | $11.34 | $10.60 | $11.34 | $11.34 | 16,909,650 |
| 2023-12-01 | $9.41 | $10.31 | $9.30 | $10.31 | $10.31 | 14,102,930 |
| 2023-11-30 | $9.31 | $9.39 | $9.24 | $9.37 | $9.37 | 2,197,100 |
| 2023-11-29 | $9.34 | $9.37 | $9.25 | $9.28 | $9.28 | 1,977,800 |
| 2023-11-28 | $9.23 | $9.32 | $9.15 | $9.29 | $9.29 | 2,355,570 |
| 2023-11-27 | $9.21 | $9.33 | $9.15 | $9.21 | $9.21 | 2,620,400 |
| 2023-11-24 | $9.34 | $9.44 | $9.19 | $9.20 | $9.20 | 2,453,400 |
| 2023-11-23 | $9.29 | $9.32 | $9.17 | $9.27 | $9.27 | 2,638,100 |
| 2023-11-22 | $9.35 | $9.43 | $9.25 | $9.27 | $9.27 | 3,278,120 |
| 2023-11-21 | $9.35 | $9.45 | $9.28 | $9.31 | $9.31 | 3,767,600 |
| 2023-11-20 | $9.20 | $9.40 | $9.14 | $9.34 | $9.34 | 4,708,800 |
| 2023-11-17 | $9.19 | $9.25 | $9.12 | $9.19 | $9.19 | 2,770,500 |
| 2023-11-16 | $9.05 | $9.22 | $8.99 | $9.16 | $9.16 | 4,021,800 |
| 2023-11-15 | $9.13 | $9.18 | $9.05 | $9.07 | $9.07 | 2,544,110 |
| 2023-11-14 | $9.02 | $9.15 | $9.01 | $9.10 | $9.10 | 3,246,500 |
| 2023-11-13 | $8.87 | $9.08 | $8.82 | $9.02 | $9.02 | 4,418,500 |
| 2023-11-10 | $8.92 | $8.95 | $8.75 | $8.82 | $8.82 | 3,303,100 |
| 2023-11-09 | $8.99 | $9.10 | $8.88 | $8.92 | $8.92 | 4,626,730 |
| 2023-11-08 | $9.12 | $9.19 | $8.93 | $9.01 | $9.01 | 8,378,500 |
| 2023-11-07 | $9.64 | $9.64 | $9.06 | $9.13 | $9.13 | 11,309,060 |
| 2023-11-06 | $8.85 | $8.95 | $8.74 | $8.91 | $8.91 | 3,010,600 |
| 2023-11-03 | $8.88 | $8.89 | $8.72 | $8.85 | $8.85 | 2,292,400 |
| 2023-11-02 | $8.82 | $8.88 | $8.76 | $8.79 | $8.79 | 2,574,810 |
| 2023-11-01 | $8.63 | $8.82 | $8.61 | $8.80 | $8.80 | 2,540,560 |
| 2023-10-31 | $8.61 | $8.79 | $8.61 | $8.72 | $8.72 | 3,921,900 |
| 2023-10-30 | $8.23 | $8.77 | $8.22 | $8.70 | $8.70 | 7,902,560 |
| 2023-10-27 | $8.32 | $8.33 | $8.07 | $8.22 | $8.22 | 3,368,900 |
| 2023-10-26 | $8.35 | $8.49 | $8.26 | $8.33 | $8.33 | 2,800,600 |
| 2023-10-25 | $8.22 | $8.38 | $8.20 | $8.35 | $8.35 | 3,126,310 |
| 2023-10-24 | $7.88 | $8.20 | $7.85 | $8.14 | $8.14 | 2,846,180 |
| 2023-10-23 | $7.96 | $8.03 | $7.81 | $7.83 | $7.83 | 2,554,520 |
| 2023-10-20 | $8.27 | $8.31 | $7.92 | $7.95 | $7.95 | 3,318,220 |
| 2023-10-19 | $8.32 | $8.52 | $8.25 | $8.27 | $8.27 | 2,508,000 |
| 2023-10-18 | $8.48 | $8.48 | $8.30 | $8.32 | $8.32 | 1,918,110 |
| 2023-10-17 | $8.49 | $8.57 | $8.41 | $8.48 | $8.48 | 1,733,980 |
| 2023-10-16 | $8.54 | $8.59 | $8.40 | $8.46 | $8.46 | 2,297,800 |
| 2023-10-13 | $8.65 | $8.67 | $8.50 | $8.53 | $8.53 | 2,043,600 |
| 2023-10-12 | $8.66 | $8.92 | $8.54 | $8.70 | $8.70 | 3,597,200 |
| 2023-10-11 | $8.49 | $8.79 | $8.37 | $8.60 | $8.60 | 2,868,000 |
| 2023-10-10 | $8.31 | $8.61 | $8.31 | $8.49 | $8.49 | 3,122,950 |
| 2023-10-09 | $8.55 | $8.55 | $8.26 | $8.32 | $8.32 | 2,980,240 |
| 2023-09-28 | $8.41 | $8.60 | $8.37 | $8.56 | $8.56 | 2,482,790 |
| 2023-09-27 | $8.40 | $8.43 | $8.32 | $8.38 | $8.38 | 1,250,000 |
| 2023-09-26 | $8.41 | $8.45 | $8.29 | $8.34 | $8.34 | 1,629,900 |
| 2023-09-25 | $8.57 | $8.57 | $8.38 | $8.41 | $8.41 | 1,613,140 |
| 2023-09-22 | $8.27 | $8.58 | $8.27 | $8.56 | $8.56 | 2,056,960 |
| 2023-09-21 | $8.35 | $8.45 | $8.32 | $8.33 | $8.33 | 1,325,530 |
| 2023-09-20 | $8.55 | $8.55 | $8.37 | $8.37 | $8.37 | 1,871,420 |
| 2023-09-19 | $8.79 | $8.80 | $8.52 | $8.54 | $8.54 | 1,731,300 |
| 2023-09-18 | $8.53 | $8.78 | $8.47 | $8.76 | $8.76 | 2,371,850 |
| 2023-09-15 | $8.44 | $8.60 | $8.44 | $8.52 | $8.52 | 902,590 |
| 2023-09-14 | $8.63 | $8.65 | $8.39 | $8.44 | $8.44 | 1,528,300 |
| 2023-09-13 | $8.83 | $8.88 | $8.57 | $8.63 | $8.63 | 1,662,300 |
| 2023-09-12 | $8.88 | $8.88 | $8.78 | $8.82 | $8.82 | 991,760 |
| 2023-09-11 | $8.73 | $8.88 | $8.68 | $8.85 | $8.85 | 1,760,560 |
| 2023-09-08 | $8.76 | $8.80 | $8.60 | $8.73 | $8.73 | 1,944,500 |
| 2023-09-07 | $8.88 | $9.04 | $8.80 | $8.80 | $8.80 | 2,918,100 |
| 2023-09-06 | $8.79 | $8.86 | $8.71 | $8.86 | $8.86 | 1,363,240 |
| 2023-09-05 | $8.93 | $8.93 | $8.75 | $8.79 | $8.79 | 1,542,300 |
| 2023-09-04 | $8.72 | $8.91 | $8.71 | $8.88 | $8.88 | 2,047,800 |
| 2023-09-01 | $8.80 | $8.88 | $8.69 | $8.72 | $8.72 | 1,459,900 |
| 2023-08-31 | $8.85 | $8.87 | $8.70 | $8.76 | $8.76 | 1,645,300 |
| 2023-08-30 | $8.86 | $8.97 | $8.80 | $8.89 | $8.89 | 2,314,900 |
| 2023-08-29 | $8.62 | $8.83 | $8.60 | $8.77 | $8.77 | 2,451,660 |
| 2023-08-28 | $8.90 | $8.95 | $8.53 | $8.65 | $8.65 | 5,261,360 |
| 2023-08-25 | $8.67 | $8.67 | $8.36 | $8.37 | $8.37 | 2,173,500 |
| 2023-08-24 | $8.67 | $8.75 | $8.54 | $8.67 | $8.67 | 1,627,900 |
| 2023-08-23 | $8.70 | $8.80 | $8.55 | $8.65 | $8.65 | 2,900,230 |
| 2023-08-22 | $8.63 | $8.73 | $8.45 | $8.70 | $8.70 | 3,418,410 |
| 2023-08-21 | $8.66 | $8.72 | $8.50 | $8.52 | $8.52 | 2,265,190 |
| 2023-08-18 | $8.68 | $8.90 | $8.58 | $8.60 | $8.60 | 3,377,560 |
| 2023-08-17 | $8.40 | $8.74 | $8.25 | $8.70 | $8.70 | 5,497,200 |
| 2023-08-16 | $8.96 | $9.00 | $8.39 | $8.43 | $8.43 | 8,049,220 |
| 2023-08-15 | $9.23 | $9.23 | $8.98 | $9.01 | $9.01 | 2,407,600 |
| 2023-08-14 | $8.96 | $9.26 | $8.92 | $9.24 | $9.24 | 3,059,080 |
| 2023-08-11 | $9.22 | $9.25 | $9.00 | $9.02 | $9.02 | 2,408,600 |
| 2023-08-10 | $9.19 | $9.21 | $9.14 | $9.21 | $9.21 | 1,258,640 |
| 2023-08-09 | $9.31 | $9.36 | $9.16 | $9.17 | $9.17 | 2,342,900 |
| 2023-08-08 | $9.26 | $9.48 | $9.25 | $9.36 | $9.36 | 2,950,100 |
| 2023-08-07 | $9.31 | $9.42 | $9.29 | $9.32 | $9.32 | 1,662,340 |
| 2023-08-04 | $9.32 | $9.46 | $9.31 | $9.38 | $9.38 | 3,292,240 |
| 2023-08-03 | $9.28 | $9.33 | $9.20 | $9.28 | $9.28 | 2,224,340 |
| 2023-08-02 | $9.40 | $9.42 | $9.25 | $9.30 | $9.30 | 2,931,300 |
| 2023-08-01 | $9.47 | $9.54 | $9.38 | $9.45 | $9.45 | 4,497,900 |
| 2023-07-31 | $9.24 | $9.51 | $9.24 | $9.47 | $9.47 | 4,819,800 |
| 2023-07-28 | $9.08 | $9.25 | $9.04 | $9.24 | $9.24 | 2,627,200 |
| 2023-07-27 | $9.23 | $9.31 | $9.12 | $9.12 | $9.12 | 2,609,400 |
| 2023-07-26 | $9.27 | $9.27 | $9.15 | $9.19 | $9.19 | 2,326,600 |
| 2023-07-25 | $9.10 | $9.30 | $9.10 | $9.29 | $9.29 | 4,053,930 |
| 2023-07-24 | $9.12 | $9.16 | $9.04 | $9.10 | $9.10 | 2,768,300 |
| 2023-07-21 | $9.18 | $9.29 | $9.13 | $9.17 | $9.17 | 4,096,800 |
| 2023-07-20 | $9.15 | $9.60 | $9.12 | $9.30 | $9.30 | 7,912,660 |
| 2023-07-19 | $9.01 | $9.19 | $9.00 | $9.16 | $9.16 | 2,817,220 |
| 2023-07-18 | $9.11 | $9.20 | $9.00 | $9.05 | $9.05 | 3,188,100 |
| 2023-07-17 | $9.24 | $9.24 | $8.91 | $9.11 | $9.11 | 4,454,850 |
| 2023-07-14 | $9.31 | $9.47 | $9.27 | $9.33 | $9.33 | 5,082,550 |
| 2023-07-13 | $9.20 | $9.33 | $9.15 | $9.31 | $9.31 | 3,697,000 |
| 2023-07-12 | $9.25 | $9.44 | $9.18 | $9.20 | $9.20 | 4,894,300 |
| 2023-07-11 | $9.35 | $9.36 | $9.21 | $9.26 | $9.26 | 2,600,080 |
| 2023-07-10 | $9.20 | $9.37 | $9.19 | $9.33 | $9.33 | 2,564,030 |
| 2023-07-07 | $9.31 | $9.36 | $9.09 | $9.21 | $9.21 | 3,315,200 |
| 2023-07-06 | $9.20 | $9.35 | $9.20 | $9.30 | $9.30 | 2,976,700 |
| 2023-07-05 | $9.46 | $9.46 | $9.24 | $9.27 | $9.27 | 4,625,800 |
| 2023-07-04 | $9.41 | $9.48 | $9.38 | $9.46 | $9.46 | 3,443,560 |
| 2023-07-03 | $9.52 | $9.58 | $9.35 | $9.52 | $9.52 | 4,531,200 |
| 2023-06-30 | $9.35 | $9.54 | $9.30 | $9.53 | $9.53 | 4,118,700 |
| 2023-06-29 | $9.32 | $9.41 | $9.30 | $9.36 | $9.36 | 3,684,200 |
| 2023-06-28 | $9.51 | $9.51 | $9.12 | $9.37 | $9.37 | 5,483,560 |
| 2023-06-27 | $9.24 | $9.57 | $9.22 | $9.53 | $9.53 | 6,777,020 |
| 2023-06-26 | $9.60 | $9.67 | $9.16 | $9.22 | $9.22 | 9,419,300 |
| 2023-06-21 | $10.03 | $10.08 | $9.64 | $9.67 | $9.67 | 5,324,470 |
| 2023-06-20 | $10.18 | $10.29 | $10.01 | $10.02 | $10.02 | 5,163,080 |
| 2023-06-19 | $10.42 | $10.42 | $10.14 | $10.18 | $10.18 | 4,811,500 |
| 2023-06-16 | $10.40 | $10.56 | $10.25 | $10.36 | $10.36 | 4,370,020 |
| 2023-06-15 | $10.67 | $10.74 | $10.39 | $10.40 | $10.40 | 7,212,200 |
| 2023-06-14 | $10.69 | $11.08 | $10.68 | $10.69 | $10.69 | 9,777,880 |
| 2023-06-13 | $10.65 | $10.85 | $10.51 | $10.78 | $10.78 | 8,127,180 |
| 2023-06-12 | $10.27 | $10.95 | $10.21 | $10.79 | $10.79 | 12,985,590 |
| 2023-06-09 | $10.23 | $10.44 | $10.12 | $10.33 | $10.33 | 6,237,620 |
| 2023-06-08 | $10.38 | $10.39 | $10.10 | $10.23 | $10.23 | 7,106,720 |
| 2023-06-07 | $10.10 | $10.50 | $9.90 | $10.38 | $10.38 | 10,737,490 |
| 2023-06-06 | $10.30 | $10.46 | $10.03 | $10.07 | $10.07 | 7,755,300 |
| 2023-06-05 | $10.10 | $10.34 | $10.01 | $10.28 | $10.28 | 8,882,450 |
| 2023-06-02 | $10.10 | $10.49 | $10.02 | $10.15 | $10.15 | 17,422,720 |
| 2023-06-01 | $9.21 | $10.21 | $9.21 | $10.21 | $10.21 | 23,254,360 |
| 2023-05-31 | $9.24 | $9.35 | $9.12 | $9.28 | $9.28 | 4,641,100 |
| 2023-05-30 | $9.60 | $9.62 | $9.30 | $9.43 | $9.43 | 8,559,390 |
| 2023-05-29 | $9.52 | $9.67 | $9.24 | $9.51 | $9.51 | 10,718,020 |
| 2023-05-26 | $9.08 | $9.55 | $9.00 | $9.52 | $9.52 | 10,487,650 |
| 2023-05-25 | $9.22 | $9.36 | $9.00 | $9.10 | $9.10 | 6,549,400 |
| 2023-05-24 | $9.51 | $9.59 | $9.26 | $9.27 | $9.27 | 4,620,000 |
| 2023-05-23 | $9.66 | $9.71 | $9.50 | $9.50 | $9.50 | 4,826,760 |
| 2023-05-22 | $10.06 | $10.17 | $9.50 | $9.71 | $9.71 | 10,344,800 |
| 2023-05-19 | $10.52 | $10.52 | $10.23 | $10.25 | $10.25 | 6,201,600 |
| 2023-05-18 | $10.52 | $10.72 | $10.27 | $10.58 | $10.58 | 5,914,060 |
| 2023-05-17 | $10.44 | $10.66 | $10.35 | $10.50 | $10.50 | 6,204,080 |
| 2023-05-16 | $11.18 | $11.25 | $10.47 | $10.57 | $10.57 | 13,494,320 |
| 2023-05-15 | $10.92 | $11.75 | $10.80 | $11.24 | $11.24 | 23,601,830 |
| 2023-05-12 | $10.85 | $11.48 | $10.76 | $10.79 | $10.79 | 23,915,500 |
| 2023-05-11 | $10.08 | $11.21 | $10.08 | $11.02 | $11.02 | 29,127,140 |
| 2023-05-10 | $9.66 | $10.22 | $9.36 | $10.19 | $10.19 | 16,617,710 |
| 2023-05-09 | $10.23 | $10.42 | $9.76 | $9.80 | $9.80 | 12,062,860 |
| 2023-05-08 | $10.18 | $10.48 | $10.04 | $10.19 | $10.19 | 14,001,030 |
| 2023-05-05 | $9.54 | $10.10 | $9.33 | $9.96 | $9.96 | 13,710,270 |
| 2023-05-04 | $9.38 | $9.65 | $9.20 | $9.61 | $9.61 | 6,826,920 |
| 2023-05-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-05-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-04-28 | $9.20 | $9.51 | $9.06 | $9.41 | $9.41 | 7,221,930 |
| 2023-04-27 | $9.54 | $9.80 | $9.43 | $9.61 | $9.61 | 4,477,410 |
| 2023-04-26 | $9.59 | $9.70 | $9.39 | $9.55 | $9.55 | 4,237,900 |
| 2023-04-25 | $9.86 | $10.23 | $9.50 | $9.64 | $9.64 | 7,083,640 |
| 2023-04-24 | $9.53 | $9.95 | $9.20 | $9.88 | $9.88 | 7,773,070 |
| 2023-04-21 | $10.09 | $10.14 | $9.50 | $9.51 | $9.51 | 7,164,200 |
| 2023-04-20 | $10.15 | $10.15 | $9.88 | $10.12 | $10.12 | 4,829,070 |
| 2023-04-19 | $9.97 | $10.42 | $9.89 | $10.13 | $10.13 | 7,461,650 |
| 2023-04-18 | $10.08 | $10.13 | $9.89 | $10.02 | $10.02 | 3,561,300 |
| 2023-04-17 | $10.23 | $10.27 | $9.99 | $10.07 | $10.07 | 3,873,100 |
| 2023-04-14 | $10.38 | $10.40 | $10.09 | $10.29 | $10.29 | 5,135,300 |
| 2023-04-13 | $10.18 | $10.60 | $10.11 | $10.40 | $10.40 | 7,387,300 |
| 2023-04-12 | $10.09 | $10.24 | $9.97 | $10.20 | $10.20 | 4,744,500 |
| 2023-04-11 | $9.90 | $10.29 | $9.85 | $10.09 | $10.09 | 5,291,100 |
| 2023-04-10 | $10.00 | $10.18 | $9.87 | $9.90 | $9.90 | 5,366,200 |
| 2023-04-07 | $9.83 | $10.18 | $9.75 | $10.08 | $10.08 | 5,907,400 |
| 2023-04-06 | $10.16 | $10.17 | $9.76 | $9.83 | $9.83 | 7,390,900 |
| 2023-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-04 | $10.57 | $10.57 | $10.16 | $10.22 | $10.22 | 5,070,960 |
| 2023-04-03 | $10.46 | $10.57 | $10.36 | $10.56 | $10.56 | 4,891,770 |
| 2023-03-31 | $10.12 | $10.60 | $10.00 | $10.47 | $10.47 | 5,803,350 |
| 2023-03-30 | $10.19 | $10.19 | $9.95 | $10.06 | $10.06 | 3,788,400 |
| 2023-03-29 | $10.34 | $10.34 | $10.12 | $10.21 | $10.21 | 3,596,920 |
| 2023-03-28 | $10.47 | $10.51 | $10.22 | $10.23 | $10.23 | 3,503,400 |
| 2023-03-27 | $10.56 | $10.64 | $10.33 | $10.50 | $10.50 | 5,437,850 |
| 2023-03-24 | $10.48 | $10.56 | $10.35 | $10.54 | $10.54 | 3,822,840 |
| 2023-03-23 | $10.59 | $10.59 | $10.37 | $10.49 | $10.49 | 5,396,250 |
| 2023-03-22 | $10.30 | $10.58 | $10.28 | $10.54 | $10.54 | 7,497,840 |
| 2023-03-21 | $9.86 | $10.38 | $9.78 | $10.33 | $10.33 | 8,184,530 |
| 2023-03-20 | $9.97 | $10.13 | $9.86 | $9.89 | $9.89 | 4,678,900 |
| 2023-03-17 | $9.82 | $10.07 | $9.80 | $10.00 | $10.00 | 7,837,370 |
| 2023-03-16 | $9.83 | $9.90 | $9.63 | $9.67 | $9.67 | 4,260,890 |
| 2023-03-15 | $9.80 | $9.93 | $9.80 | $9.85 | $9.85 | 4,053,400 |
| 2023-03-14 | $10.06 | $10.06 | $9.66 | $9.82 | $9.82 | 5,269,680 |
| 2023-03-13 | $9.99 | $10.06 | $9.85 | $10.06 | $10.06 | 4,649,100 |
| 2023-03-10 | $10.12 | $10.22 | $9.95 | $9.99 | $9.99 | 4,673,800 |
| 2023-03-09 | $10.39 | $10.39 | $10.14 | $10.25 | $10.25 | 5,813,350 |
| 2023-03-08 | $10.40 | $10.49 | $10.28 | $10.42 | $10.42 | 5,385,600 |
| 2023-03-07 | $10.75 | $10.89 | $10.38 | $10.41 | $10.41 | 9,331,700 |
| 2023-03-06 | $11.06 | $11.18 | $10.77 | $10.79 | $10.79 | 14,022,010 |
| 2023-03-03 | $10.64 | $11.44 | $10.62 | $11.27 | $11.27 | 19,146,060 |
| 2023-03-02 | $10.60 | $10.92 | $10.51 | $10.54 | $10.54 | 7,016,560 |
| 2023-03-01 | $10.40 | $10.67 | $10.31 | $10.67 | $10.67 | 5,680,380 |
| 2023-02-28 | $10.30 | $10.44 | $10.29 | $10.44 | $10.44 | 3,329,020 |
| 2023-02-27 | $10.53 | $10.58 | $10.20 | $10.29 | $10.29 | 5,048,670 |
| 2023-02-24 | $10.78 | $10.78 | $10.46 | $10.53 | $10.53 | 5,962,500 |
| 2023-02-23 | $10.87 | $11.01 | $10.70 | $10.75 | $10.75 | 5,500,370 |
| 2023-02-22 | $10.81 | $10.89 | $10.70 | $10.84 | $10.84 | 4,113,640 |
| 2023-02-21 | $10.84 | $11.02 | $10.75 | $10.90 | $10.90 | 5,619,890 |
| 2023-02-20 | $10.62 | $10.88 | $10.61 | $10.87 | $10.87 | 5,461,250 |
| 2023-02-17 | $10.78 | $10.93 | $10.68 | $10.69 | $10.69 | 6,976,930 |
| 2023-02-16 | $11.09 | $11.30 | $10.55 | $10.78 | $10.78 | 13,964,870 |
| 2023-02-15 | $11.13 | $11.25 | $11.06 | $11.09 | $11.09 | 5,776,040 |
| 2023-02-14 | $11.39 | $11.41 | $11.09 | $11.11 | $11.11 | 8,183,720 |
| 2023-02-13 | $11.15 | $11.39 | $11.02 | $11.36 | $11.36 | 10,586,710 |
| 2023-02-10 | $11.07 | $11.55 | $11.07 | $11.20 | $11.20 | 11,583,380 |
| 2023-02-09 | $11.16 | $11.16 | $10.92 | $11.15 | $11.15 | 9,122,760 |
| 2023-02-08 | $11.50 | $11.50 | $11.17 | $11.21 | $11.21 | 8,690,180 |
| 2023-02-07 | $11.27 | $11.74 | $11.20 | $11.50 | $11.50 | 16,798,120 |
| 2023-02-06 | $11.22 | $11.30 | $11.05 | $11.22 | $11.22 | 7,803,710 |
| 2023-02-03 | $11.31 | $11.46 | $11.21 | $11.37 | $11.37 | 9,387,930 |
| 2023-02-02 | $11.58 | $11.58 | $11.27 | $11.35 | $11.35 | 10,896,150 |
| 2023-02-01 | $11.53 | $11.69 | $11.25 | $11.63 | $11.63 | 17,067,120 |
| 2023-01-31 | $11.20 | $11.82 | $11.12 | $11.39 | $11.39 | 19,716,150 |
| 2023-01-30 | $10.81 | $11.36 | $10.75 | $11.24 | $11.24 | 16,971,730 |
| 2023-01-20 | $10.46 | $10.77 | $10.41 | $10.68 | $10.68 | 8,498,560 |
| 2023-01-19 | $10.55 | $10.68 | $10.40 | $10.41 | $10.41 | 8,371,460 |
| 2023-01-18 | $10.82 | $10.88 | $10.65 | $10.66 | $10.66 | 9,516,680 |
| 2023-01-17 | $10.88 | $11.22 | $10.71 | $11.02 | $11.02 | 12,448,630 |
| 2023-01-16 | $10.90 | $11.32 | $10.73 | $10.98 | $10.98 | 13,746,220 |
| 2023-01-13 | $11.24 | $11.28 | $10.90 | $10.96 | $10.96 | 14,454,240 |
| 2023-01-12 | $11.42 | $11.67 | $11.09 | $11.41 | $11.41 | 20,679,870 |
| 2023-01-11 | $11.19 | $11.76 | $11.04 | $11.67 | $11.67 | 33,297,520 |
| 2023-01-10 | $11.37 | $11.47 | $11.08 | $11.28 | $11.28 | 23,027,240 |
| 2023-01-09 | $10.49 | $11.39 | $10.49 | $11.39 | $11.39 | 20,281,750 |
| 2023-01-06 | $10.80 | $10.89 | $10.30 | $10.35 | $10.35 | 18,336,650 |
| 2023-01-05 | $10.85 | $11.29 | $10.72 | $10.91 | $10.91 | 16,889,120 |
| 2023-01-04 | $11.04 | $11.28 | $10.86 | $10.98 | $10.98 | 15,083,660 |
| 2023-01-03 | $10.78 | $11.10 | $10.71 | $11.01 | $11.01 | 12,413,620 |
| 2023-01-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2022-12-30 | $10.89 | $11.09 | $10.52 | $10.86 | $10.86 | 13,156,800 |
| 2022-12-29 | $10.82 | $11.09 | $10.68 | $10.69 | $10.69 | 12,684,470 |
| 2022-12-28 | $11.14 | $11.27 | $10.75 | $10.90 | $10.90 | 19,644,740 |
| 2022-12-27 | $11.58 | $11.77 | $11.02 | $11.25 | $11.25 | 24,743,110 |
| 2022-12-26 | $11.57 | $11.98 | $11.30 | $11.59 | $11.59 | 26,723,610 |
| 2022-12-23 | $11.51 | $12.63 | $11.13 | $11.86 | $11.86 | 37,079,680 |
| 2022-12-22 | $12.30 | $12.58 | $11.02 | $11.71 | $11.71 | 43,049,500 |
| 2022-12-21 | $11.88 | $12.18 | $11.42 | $11.90 | $11.90 | 34,247,840 |
| 2022-12-20 | $12.20 | $12.49 | $11.40 | $11.71 | $11.71 | 40,144,620 |
| 2022-12-19 | $11.94 | $12.50 | $10.59 | $12.50 | $12.50 | 45,457,300 |
| 2022-12-16 | $10.51 | $11.36 | $10.51 | $11.36 | $11.36 | 11,207,770 |
| 2022-12-15 | $10.21 | $10.91 | $10.02 | $10.33 | $10.33 | 24,608,640 |
| 2022-12-14 | $9.63 | $10.53 | $9.55 | $10.19 | $10.19 | 29,915,540 |
| 2022-12-13 | $9.52 | $9.80 | $9.49 | $9.57 | $9.57 | 5,797,320 |
| 2022-12-12 | $9.44 | $9.86 | $9.44 | $9.59 | $9.59 | 5,713,230 |
| 2022-12-09 | $10.00 | $10.00 | $9.63 | $9.66 | $9.66 | 8,577,130 |
| 2022-12-08 | $10.02 | $10.09 | $9.77 | $9.99 | $9.99 | 9,776,850 |
| 2022-12-07 | $9.87 | $10.27 | $9.82 | $10.10 | $10.10 | 9,825,510 |
| 2022-12-06 | $10.02 | $10.05 | $9.87 | $9.99 | $9.99 | 8,154,670 |
| 2022-12-05 | $10.21 | $10.24 | $9.90 | $10.07 | $10.07 | 12,779,250 |
| 2022-12-01 | $9.96 | $10.32 | $9.70 | $10.21 | $10.21 | 19,802,540 |
| 2022-11-30 | $9.58 | $10.21 | $9.35 | $9.81 | $9.81 | 17,567,110 |
| 2022-11-29 | $9.32 | $9.64 | $9.31 | $9.51 | $9.51 | 12,445,540 |
| 2022-11-28 | $9.62 | $9.66 | $9.17 | $9.32 | $9.32 | 15,696,140 |
| 2022-11-25 | $9.92 | $10.46 | $9.84 | $9.99 | $9.99 | 13,926,300 |
| 2022-11-24 | $10.00 | $10.11 | $9.81 | $10.11 | $10.11 | 15,896,550 |
| 2022-11-23 | $10.30 | $10.48 | $9.77 | $10.21 | $10.21 | 25,007,620 |
| 2022-11-22 | $9.61 | $10.55 | $9.52 | $10.55 | $10.55 | 17,100,060 |
| 2022-11-21 | $9.83 | $10.14 | $9.46 | $9.59 | $9.59 | 19,316,480 |
| 2022-11-18 | $9.86 | $10.68 | $9.75 | $10.11 | $10.11 | 32,636,210 |
| 2022-11-17 | $9.91 | $10.20 | $9.53 | $9.80 | $9.80 | 22,729,110 |
| 2022-11-16 | $9.01 | $9.91 | $8.97 | $9.91 | $9.91 | 14,115,960 |
| 2022-11-15 | $8.96 | $9.14 | $8.95 | $9.01 | $9.01 | 3,301,260 |
| 2022-11-14 | $9.03 | $9.03 | $8.86 | $8.95 | $8.95 | 2,907,400 |
| 2022-11-11 | $9.15 | $9.25 | $8.90 | $8.97 | $8.97 | 5,480,670 |
| 2022-11-10 | $8.99 | $9.07 | $8.89 | $9.00 | $9.00 | 2,825,800 |
| 2022-11-09 | $9.01 | $9.09 | $8.89 | $9.01 | $9.01 | 3,005,510 |
| 2022-11-08 | $9.13 | $9.13 | $8.91 | $9.02 | $9.02 | 4,141,200 |
| 2022-11-07 | $8.89 | $9.25 | $8.85 | $9.13 | $9.13 | 5,899,820 |
| 2022-11-04 | $8.79 | $9.15 | $8.77 | $9.00 | $9.00 | 5,484,310 |
| 2022-11-03 | $8.95 | $8.98 | $8.71 | $8.81 | $8.81 | 4,871,640 |
| 2022-11-02 | $9.00 | $9.28 | $8.87 | $8.92 | $8.92 | 6,817,280 |
| 2022-11-01 | $8.70 | $8.91 | $8.58 | $8.90 | $8.90 | 7,612,550 |
| 2022-10-31 | $8.46 | $8.80 | $8.33 | $8.66 | $8.66 | 8,542,950 |
| 2022-10-28 | $8.56 | $8.61 | $8.21 | $8.26 | $8.26 | 3,310,110 |
| 2022-10-27 | $8.50 | $8.80 | $8.50 | $8.55 | $8.55 | 4,195,000 |
| 2022-10-26 | $8.17 | $8.62 | $8.16 | $8.47 | $8.47 | 5,893,300 |
| 2022-10-25 | $8.32 | $8.35 | $8.05 | $8.06 | $8.06 | 3,563,300 |
| 2022-10-24 | $8.70 | $8.84 | $8.30 | $8.32 | $8.32 | 5,019,500 |
| 2022-10-21 | $8.45 | $8.94 | $8.35 | $8.65 | $8.65 | 6,353,340 |
| 2022-10-20 | $8.52 | $8.73 | $8.47 | $8.47 | $8.47 | 3,963,760 |
| 2022-10-19 | $8.49 | $8.69 | $8.38 | $8.55 | $8.55 | 5,506,880 |
| 2022-10-18 | $8.60 | $8.74 | $8.42 | $8.51 | $8.51 | 7,780,100 |
| 2022-10-17 | $8.50 | $8.90 | $8.22 | $8.69 | $8.69 | 11,801,180 |
| 2022-10-14 | $7.90 | $8.57 | $7.88 | $8.28 | $8.28 | 6,300,400 |
| 2022-10-13 | $7.72 | $8.19 | $7.70 | $7.93 | $7.93 | 3,489,000 |
| 2022-10-12 | $7.45 | $7.71 | $7.21 | $7.71 | $7.71 | 2,723,400 |
| 2022-10-11 | $7.42 | $7.46 | $7.21 | $7.46 | $7.46 | 1,757,940 |
| 2022-10-10 | $7.60 | $7.65 | $7.39 | $7.42 | $7.42 | 1,492,100 |
| 2022-09-30 | $7.60 | $7.66 | $7.54 | $7.58 | $7.58 | 1,374,600 |
| 2022-09-29 | $7.89 | $7.91 | $7.56 | $7.63 | $7.63 | 2,625,660 |
| 2022-09-28 | $8.00 | $8.11 | $7.75 | $7.77 | $7.77 | 3,116,720 |
| 2022-09-27 | $7.66 | $8.06 | $7.62 | $8.03 | $8.03 | 4,288,700 |
| 2022-09-26 | $7.78 | $7.81 | $7.55 | $7.58 | $7.58 | 2,177,300 |
| 2022-09-23 | $8.17 | $8.17 | $7.79 | $7.83 | $7.83 | 4,197,300 |
| 2022-09-22 | $8.28 | $8.44 | $8.13 | $8.17 | $8.17 | 2,372,600 |
| 2022-09-21 | $8.26 | $8.41 | $8.13 | $8.37 | $8.37 | 2,144,000 |
| 2022-09-20 | $8.24 | $8.36 | $8.24 | $8.31 | $8.31 | 1,605,200 |
| 2022-09-19 | $8.15 | $8.29 | $8.04 | $8.24 | $8.24 | 2,294,900 |
| 2022-09-16 | $8.43 | $8.45 | $8.16 | $8.17 | $8.17 | 3,642,400 |
| 2022-09-15 | $8.63 | $8.77 | $8.27 | $8.43 | $8.43 | 4,216,560 |
| 2022-09-14 | $8.60 | $8.71 | $8.50 | $8.63 | $8.63 | 2,708,900 |
| 2022-09-13 | $8.70 | $8.88 | $8.69 | $8.77 | $8.77 | 3,321,560 |
| 2022-09-12 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-09-09 | $8.66 | $8.75 | $8.60 | $8.70 | $8.70 | 2,651,060 |
| 2022-09-08 | $8.80 | $8.88 | $8.64 | $8.68 | $8.68 | 4,505,980 |
| 2022-09-07 | $8.97 | $8.99 | $8.80 | $8.83 | $8.83 | 5,916,940 |
| 2022-09-06 | $9.03 | $9.05 | $8.86 | $9.04 | $9.04 | 4,499,000 |
| 2022-09-05 | $9.01 | $9.18 | $8.87 | $9.05 | $9.05 | 6,867,630 |
| 2022-09-02 | $9.28 | $9.28 | $9.01 | $9.12 | $9.12 | 8,862,060 |
| 2022-09-01 | $8.95 | $9.61 | $8.86 | $9.30 | $9.30 | 14,347,500 |
| 2022-08-31 | $9.15 | $9.20 | $8.85 | $8.94 | $8.94 | 5,400,100 |
| 2022-08-30 | $9.00 | $9.20 | $8.99 | $9.20 | $9.20 | 6,071,480 |
| 2022-08-29 | $8.68 | $9.07 | $8.60 | $9.06 | $9.06 | 4,839,130 |
| 2022-08-26 | $8.71 | $9.25 | $8.71 | $8.99 | $8.99 | 7,306,960 |
| 2022-08-25 | $8.73 | $8.79 | $8.54 | $8.69 | $8.69 | 3,318,190 |
| 2022-08-24 | $8.99 | $9.05 | $8.64 | $8.75 | $8.75 | 4,511,780 |
| 2022-08-23 | $9.02 | $9.03 | $8.90 | $8.92 | $8.92 | 3,999,580 |
| 2022-08-22 | $9.24 | $9.28 | $9.03 | $9.08 | $9.08 | 6,957,100 |
| 2022-08-19 | $8.88 | $9.39 | $8.88 | $9.18 | $9.18 | 12,084,290 |
| 2022-08-18 | $9.09 | $9.09 | $8.86 | $8.88 | $8.88 | 5,352,760 |
| 2022-08-17 | $9.09 | $9.44 | $8.98 | $9.12 | $9.12 | 7,440,470 |
| 2022-08-16 | $8.90 | $9.06 | $8.88 | $9.01 | $9.01 | 4,570,500 |
| 2022-08-15 | $8.81 | $9.09 | $8.62 | $8.96 | $8.96 | 5,974,100 |
| 2022-08-12 | $8.78 | $8.91 | $8.64 | $8.80 | $8.80 | 3,509,610 |
| 2022-08-11 | $8.61 | $8.75 | $8.58 | $8.73 | $8.73 | 3,153,310 |
| 2022-08-10 | $8.62 | $8.66 | $8.48 | $8.57 | $8.57 | 2,536,100 |
| 2022-08-09 | $8.55 | $8.68 | $8.46 | $8.65 | $8.65 | 4,433,000 |
| 2022-08-08 | $8.50 | $8.61 | $8.39 | $8.55 | $8.55 | 3,000,000 |
| 2022-08-05 | $8.53 | $8.60 | $8.40 | $8.51 | $8.51 | 3,801,290 |
| 2022-08-04 | $8.25 | $8.53 | $8.25 | $8.51 | $8.51 | 5,479,000 |
| 2022-08-03 | $8.24 | $8.52 | $8.10 | $8.19 | $8.19 | 4,633,510 |
| 2022-08-02 | $8.84 | $8.86 | $8.16 | $8.27 | $8.27 | 8,460,100 |
| 2022-08-01 | $9.05 | $9.05 | $8.80 | $8.91 | $8.91 | 3,893,400 |
| 2022-07-29 | $9.24 | $9.28 | $8.96 | $8.96 | $8.96 | 5,033,900 |
| 2022-07-28 | $9.25 | $9.44 | $9.20 | $9.21 | $9.21 | 5,045,810 |
| 2022-07-27 | $9.09 | $9.28 | $9.02 | $9.21 | $9.21 | 5,814,340 |
| 2022-07-26 | $8.95 | $9.35 | $8.86 | $9.17 | $9.17 | 7,608,910 |
| 2022-07-25 | $9.04 | $9.10 | $8.85 | $8.87 | $8.87 | 3,628,500 |
| 2022-07-22 | $9.08 | $9.17 | $8.86 | $8.98 | $8.98 | 4,730,300 |
| 2022-07-21 | $9.09 | $9.30 | $9.05 | $9.07 | $9.07 | 5,375,500 |
| 2022-07-20 | $9.15 | $9.21 | $9.04 | $9.14 | $9.14 | 4,415,580 |
| 2022-07-19 | $9.05 | $9.19 | $8.95 | $9.13 | $9.13 | 6,077,730 |
| 2022-07-18 | $8.67 | $8.99 | $8.67 | $8.98 | $8.98 | 6,486,440 |
| 2022-07-15 | $8.92 | $9.04 | $8.61 | $8.66 | $8.66 | 8,731,610 |
| 2022-07-14 | $8.99 | $9.17 | $8.99 | $9.08 | $9.08 | 4,612,830 |
| 2022-07-13 | $8.94 | $9.22 | $8.93 | $9.07 | $9.07 | 5,480,670 |
| 2022-07-12 | $9.08 | $9.38 | $9.06 | $9.06 | $9.06 | 6,877,660 |
| 2022-07-11 | $9.29 | $9.30 | $8.98 | $9.01 | $9.01 | 6,734,600 |
| 2022-07-08 | $9.39 | $9.50 | $9.22 | $9.27 | $9.27 | 8,539,820 |
| 2022-07-07 | $9.22 | $9.70 | $9.17 | $9.49 | $9.49 | 10,898,620 |
| 2022-07-06 | $9.59 | $9.69 | $9.20 | $9.29 | $9.29 | 8,193,300 |
| 2022-07-05 | $9.77 | $9.80 | $9.35 | $9.44 | $9.44 | 11,374,230 |
| 2022-07-04 | $9.57 | $9.99 | $9.57 | $9.83 | $9.83 | 10,668,460 |
| 2022-07-01 | $10.06 | $10.18 | $9.66 | $9.73 | $9.73 | 14,512,450 |
| 2022-06-30 | $10.05 | $10.66 | $9.91 | $10.35 | $10.35 | 21,540,330 |
| 2022-06-29 | $9.82 | $10.15 | $9.80 | $9.99 | $9.99 | 13,152,660 |
| 2022-06-28 | $9.87 | $10.17 | $9.73 | $9.93 | $9.93 | 13,919,270 |
| 2022-06-27 | $9.60 | $9.99 | $9.58 | $9.97 | $9.97 | 19,173,920 |
| 2022-06-24 | $9.89 | $9.91 | $9.61 | $9.66 | $9.66 | 14,299,380 |
| 2022-06-23 | $9.99 | $10.17 | $9.70 | $9.87 | $9.87 | 18,263,720 |
| 2022-06-22 | $10.36 | $10.67 | $9.97 | $9.97 | $9.97 | 23,228,780 |
| 2022-06-21 | $11.00 | $11.01 | $10.32 | $10.35 | $10.35 | 31,909,540 |
| 2022-06-20 | $10.95 | $12.25 | $10.60 | $11.47 | $11.47 | 44,294,150 |
| 2022-06-17 | $12.61 | $12.61 | $11.54 | $11.59 | $11.59 | 52,953,000 |
| 2022-06-16 | $10.94 | $11.46 | $10.77 | $11.46 | $11.46 | 22,987,170 |
| 2022-06-15 | $9.49 | $10.42 | $9.49 | $10.42 | $10.42 | 12,885,450 |
| 2022-06-14 | $9.64 | $9.82 | $9.22 | $9.47 | $9.47 | 15,107,860 |
| 2022-06-13 | $9.41 | $10.10 | $9.32 | $9.82 | $9.82 | 19,911,130 |
| 2022-06-10 | $9.20 | $9.75 | $9.20 | $9.47 | $9.47 | 14,111,900 |
| 2022-06-09 | $10.01 | $10.10 | $9.30 | $9.31 | $9.31 | 20,711,890 |
| 2022-06-08 | $9.72 | $10.59 | $9.54 | $10.18 | $10.18 | 28,172,690 |
| 2022-06-07 | $9.33 | $10.23 | $9.30 | $9.67 | $9.67 | 24,525,240 |
| 2022-06-06 | $9.22 | $9.35 | $9.20 | $9.31 | $9.31 | 9,403,720 |
| 2022-06-02 | $9.36 | $9.57 | $9.18 | $9.21 | $9.21 | 13,063,890 |
| 2022-06-01 | $9.49 | $9.72 | $9.36 | $9.45 | $9.45 | 20,956,700 |
| 2022-05-31 | $9.76 | $10.02 | $9.41 | $9.49 | $9.49 | 31,070,540 |
| 2022-05-30 | $9.35 | $10.11 | $9.17 | $10.11 | $10.11 | 38,979,400 |
| 2022-05-27 | $8.36 | $9.19 | $8.28 | $9.19 | $9.19 | 16,702,630 |
| 2022-05-26 | $8.49 | $8.54 | $8.10 | $8.35 | $8.35 | 6,940,960 |
| 2022-05-25 | $8.13 | $8.44 | $8.12 | $8.40 | $8.40 | 7,830,450 |
| 2022-05-24 | $8.62 | $8.71 | $8.12 | $8.12 | $8.12 | 9,934,700 |
| 2022-05-23 | $8.53 | $8.73 | $8.50 | $8.67 | $8.67 | 9,504,000 |
| 2022-05-20 | $8.82 | $8.96 | $8.44 | $8.56 | $8.56 | 13,737,750 |
| 2022-05-19 | $8.50 | $8.90 | $8.39 | $8.66 | $8.66 | 16,618,160 |
| 2022-05-18 | $8.65 | $9.03 | $8.52 | $8.67 | $8.67 | 19,332,590 |
| 2022-05-17 | $8.44 | $8.88 | $8.25 | $8.74 | $8.74 | 18,925,260 |
| 2022-05-16 | $8.48 | $8.48 | $8.27 | $8.43 | $8.43 | 9,092,090 |
| 2022-05-13 | $8.59 | $8.61 | $8.22 | $8.50 | $8.50 | 14,561,830 |
| 2022-05-12 | $8.05 | $8.90 | $8.03 | $8.62 | $8.62 | 14,619,120 |
| 2022-05-11 | $8.25 | $8.44 | $8.15 | $8.16 | $8.16 | 10,667,900 |
| 2022-05-10 | $8.02 | $8.82 | $7.93 | $8.33 | $8.33 | 14,071,930 |
| 2022-05-09 | $8.12 | $8.21 | $8.03 | $8.15 | $8.15 | 9,773,960 |
| 2022-05-06 | $8.25 | $8.70 | $8.07 | $8.13 | $8.13 | 17,965,730 |
| 2022-05-05 | $7.96 | $8.47 | $7.56 | $8.47 | $8.47 | 20,837,070 |
| 2022-05-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-05-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-04-29 | $6.98 | $7.70 | $6.98 | $7.70 | $7.70 | 7,952,000 |
| 2022-04-28 | $7.25 | $7.28 | $6.84 | $7.00 | $7.00 | 6,135,840 |
| 2022-04-27 | $7.06 | $7.29 | $6.84 | $7.28 | $7.28 | 7,117,790 |
| 2022-04-26 | $7.20 | $7.46 | $7.10 | $7.13 | $7.13 | 7,020,000 |
| 2022-04-25 | $7.87 | $7.88 | $7.20 | $7.20 | $7.20 | 10,016,740 |
| 2022-04-22 | $8.09 | $8.24 | $7.89 | $8.00 | $8.00 | 9,230,000 |
| 2022-04-21 | $8.70 | $9.07 | $8.24 | $8.28 | $8.28 | 13,062,100 |
| 2022-04-20 | $8.66 | $8.85 | $8.45 | $8.53 | $8.53 | 6,309,650 |
| 2022-04-19 | $8.52 | $8.79 | $8.47 | $8.67 | $8.67 | 5,805,700 |
| 2022-04-18 | $8.50 | $8.67 | $8.30 | $8.58 | $8.58 | 4,637,930 |
| 2022-04-15 | $8.85 | $8.87 | $8.47 | $8.56 | $8.56 | 6,718,240 |
| 2022-04-14 | $8.71 | $8.98 | $8.59 | $8.90 | $8.90 | 8,183,930 |
| 2022-04-13 | $8.84 | $8.87 | $8.63 | $8.63 | $8.63 | 8,385,900 |
| 2022-04-12 | $8.66 | $9.19 | $8.51 | $8.97 | $8.97 | 12,967,890 |
| 2022-04-11 | $8.82 | $9.06 | $8.63 | $8.72 | $8.72 | 11,766,400 |
| 2022-04-08 | $9.73 | $9.86 | $8.89 | $8.96 | $8.96 | 20,463,570 |
| 2022-04-07 | $10.12 | $10.21 | $9.61 | $9.66 | $9.66 | 29,581,540 |
| 2022-04-06 | $9.44 | $10.46 | $9.44 | $10.46 | $10.46 | 30,324,140 |
| 2022-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-04-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-04-01 | $9.62 | $9.74 | $9.33 | $9.51 | $9.51 | 8,408,800 |
| 2022-03-31 | $9.88 | $9.95 | $9.47 | $9.55 | $9.55 | 9,495,320 |
| 2022-03-30 | $10.12 | $10.12 | $9.74 | $9.93 | $9.93 | 10,493,260 |
| 2022-03-29 | $10.00 | $10.62 | $9.92 | $10.27 | $10.27 | 14,830,560 |
| 2022-03-28 | $9.83 | $10.30 | $9.59 | $10.05 | $10.05 | 10,403,970 |
| 2022-03-25 | $9.98 | $10.21 | $9.84 | $9.85 | $9.85 | 8,808,260 |
| 2022-03-24 | $10.27 | $10.28 | $9.92 | $10.00 | $10.00 | 9,600,780 |
| 2022-03-23 | $10.43 | $10.57 | $10.25 | $10.33 | $10.33 | 9,875,370 |
| 2022-03-22 | $10.73 | $10.73 | $10.24 | $10.44 | $10.44 | 11,587,170 |
| 2022-03-21 | $10.86 | $10.93 | $10.34 | $10.71 | $10.71 | 15,549,450 |
| 2022-03-18 | $10.84 | $11.19 | $10.58 | $10.95 | $10.95 | 15,625,030 |
| 2022-03-17 | $10.71 | $11.28 | $10.71 | $10.90 | $10.90 | 18,011,730 |
| 2022-03-16 | $11.16 | $11.16 | $10.43 | $10.93 | $10.93 | 18,844,410 |
| 2022-03-15 | $11.16 | $11.29 | $10.56 | $11.17 | $11.17 | 21,525,240 |
| 2022-03-14 | $11.48 | $12.20 | $11.32 | $11.60 | $11.60 | 22,731,260 |
| 2022-03-11 | $11.55 | $11.68 | $10.92 | $11.32 | $11.32 | 22,905,630 |
| 2022-03-10 | $12.10 | $12.48 | $11.70 | $12.13 | $12.13 | 27,167,990 |
| 2022-03-09 | $12.17 | $12.47 | $11.61 | $11.78 | $11.78 | 29,393,920 |
| 2022-03-08 | $13.17 | $14.50 | $11.86 | $12.90 | $12.90 | 48,442,450 |
| 2022-03-07 | $11.45 | $13.18 | $11.28 | $13.18 | $13.18 | 35,244,040 |
| 2022-03-04 | $10.96 | $11.98 | $10.71 | $11.98 | $11.98 | 21,693,390 |
| 2022-03-03 | $11.04 | $11.29 | $10.69 | $10.89 | $10.89 | 23,055,360 |
| 2022-03-02 | $10.87 | $11.45 | $10.71 | $10.98 | $10.98 | 32,086,940 |
| 2022-03-01 | $9.89 | $10.82 | $9.85 | $10.82 | $10.82 | 19,523,950 |
| 2022-02-28 | $9.96 | $10.00 | $9.66 | $9.84 | $9.84 | 15,687,230 |
| 2022-02-25 | $10.71 | $10.78 | $10.06 | $10.14 | $10.14 | 22,538,450 |
| 2022-02-24 | $11.50 | $11.50 | $10.08 | $10.48 | $10.48 | 36,823,740 |
| 2022-02-23 | $9.75 | $10.67 | $9.75 | $10.67 | $10.67 | 11,973,410 |
| 2022-02-22 | $9.89 | $9.95 | $9.60 | $9.70 | $9.70 | 16,433,480 |
| 2022-02-21 | $9.54 | $10.10 | $9.28 | $9.75 | $9.75 | 25,474,360 |
| 2022-02-18 | $9.05 | $9.60 | $9.05 | $9.34 | $9.34 | 24,651,860 |
| 2022-02-17 | $10.47 | $10.84 | $9.66 | $9.69 | $9.69 | 39,354,930 |
| 2022-02-16 | $9.85 | $10.26 | $9.22 | $10.26 | $10.26 | 35,859,600 |
| 2022-02-15 | $8.48 | $9.33 | $8.32 | $9.33 | $9.33 | 10,371,070 |
| 2022-02-14 | $8.23 | $8.58 | $8.20 | $8.48 | $8.48 | 3,890,340 |
| 2022-02-11 | $8.55 | $8.58 | $8.24 | $8.30 | $8.30 | 3,919,550 |
| 2022-02-10 | $8.54 | $8.59 | $8.44 | $8.53 | $8.53 | 2,754,140 |
| 2022-02-09 | $8.58 | $8.60 | $8.44 | $8.57 | $8.57 | 4,272,390 |
| 2022-02-08 | $8.09 | $8.56 | $8.03 | $8.54 | $8.54 | 9,313,140 |
| 2022-02-07 | $8.30 | $8.60 | $7.87 | $8.04 | $8.04 | 9,299,820 |
| 2022-02-04 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-02-03 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-02-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-02-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-01-28 | $8.45 | $8.84 | $8.36 | $8.74 | $8.74 | 4,938,710 |
| 2022-01-27 | $8.71 | $8.72 | $8.35 | $8.38 | $8.38 | 4,965,430 |
| 2022-01-26 | $8.78 | $8.91 | $8.60 | $8.74 | $8.74 | 3,800,380 |
| 2022-01-25 | $9.15 | $9.21 | $8.76 | $8.78 | $8.78 | 6,043,860 |
| 2022-01-24 | $9.38 | $9.38 | $9.10 | $9.16 | $9.16 | 4,735,200 |
| 2022-01-21 | $9.38 | $9.51 | $9.29 | $9.40 | $9.40 | 5,258,370 |
| 2022-01-20 | $9.79 | $9.83 | $9.35 | $9.39 | $9.39 | 8,315,510 |
| 2022-01-19 | $9.43 | $9.95 | $9.43 | $9.77 | $9.77 | 9,707,210 |
| 2022-01-18 | $9.93 | $9.95 | $9.46 | $9.49 | $9.49 | 9,012,490 |
| 2022-01-17 | $9.64 | $9.90 | $9.62 | $9.89 | $9.89 | 5,816,310 |
| 2022-01-14 | $10.08 | $10.15 | $9.73 | $9.73 | $9.73 | 6,798,360 |
| 2022-01-13 | $9.97 | $10.35 | $9.96 | $10.04 | $10.04 | 11,677,020 |
| 2022-01-12 | $9.81 | $10.05 | $9.75 | $9.95 | $9.95 | 5,531,360 |
| 2022-01-11 | $9.89 | $10.05 | $9.74 | $9.79 | $9.79 | 5,570,300 |
| 2022-01-10 | $9.86 | $9.91 | $9.50 | $9.88 | $9.88 | 5,651,800 |
| 2022-01-07 | $10.04 | $10.15 | $9.83 | $9.85 | $9.85 | 6,275,950 |
| 2022-01-06 | $9.92 | $10.04 | $9.87 | $10.01 | $10.01 | 5,095,430 |
| 2022-01-05 | $10.02 | $10.30 | $9.85 | $9.97 | $9.97 | 8,461,080 |
| 2022-01-04 | $9.73 | $10.02 | $9.62 | $9.95 | $9.95 | 8,634,730 |
| 2022-01-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-12-31 | $9.69 | $9.83 | $9.69 | $9.73 | $9.73 | 4,686,040 |
| 2021-12-30 | $9.57 | $9.86 | $9.57 | $9.72 | $9.72 | 5,366,870 |
| 2021-12-29 | $9.59 | $9.69 | $9.47 | $9.56 | $9.56 | 3,954,200 |
| 2021-12-28 | $9.54 | $9.68 | $9.49 | $9.63 | $9.63 | 4,433,420 |
| 2021-12-27 | $9.39 | $9.56 | $9.27 | $9.55 | $9.55 | 5,047,300 |
| 2021-12-24 | $9.54 | $9.67 | $9.36 | $9.39 | $9.39 | 7,288,050 |
| 2021-12-23 | $9.85 | $9.89 | $9.53 | $9.53 | $9.53 | 8,596,750 |
| 2021-12-22 | $9.94 | $10.04 | $9.82 | $9.86 | $9.86 | 7,216,300 |
| 2021-12-21 | $9.57 | $9.96 | $9.53 | $9.93 | $9.93 | 10,461,390 |
| 2021-12-20 | $9.66 | $9.67 | $9.49 | $9.53 | $9.53 | 5,341,180 |
| 2021-12-17 | $9.80 | $9.85 | $9.60 | $9.69 | $9.69 | 7,886,570 |
| 2021-12-16 | $9.88 | $9.97 | $9.82 | $9.88 | $9.88 | 7,109,570 |
| 2021-12-15 | $9.95 | $10.02 | $9.82 | $9.95 | $9.95 | 7,451,630 |
| 2021-12-14 | $9.79 | $10.07 | $9.70 | $10.02 | $10.02 | 10,960,040 |
| 2021-12-13 | $9.89 | $9.95 | $9.77 | $9.84 | $9.84 | 8,001,210 |
| 2021-12-10 | $9.80 | $10.08 | $9.72 | $9.82 | $9.82 | 12,970,370 |
| 2021-12-09 | $9.41 | $10.18 | $9.41 | $9.97 | $9.97 | 19,719,130 |
| 2021-12-08 | $9.36 | $9.39 | $9.26 | $9.38 | $9.38 | 4,600,090 |
| 2021-12-07 | $9.35 | $9.41 | $9.21 | $9.34 | $9.34 | 5,836,900 |
| 2021-12-06 | $9.60 | $9.60 | $9.28 | $9.29 | $9.29 | 9,163,490 |
| 2021-12-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 11,084,010 |
| 2021-12-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 20,081,910 |
| 2021-12-01 | $9.69 | $9.85 | $9.65 | $9.77 | $9.77 | 7,209,750 |
| 2021-11-30 | $9.44 | $9.80 | $9.43 | $9.77 | $9.77 | 11,186,040 |
| 2021-11-29 | $9.23 | $9.68 | $9.17 | $9.45 | $9.45 | 10,469,800 |
| 2021-11-26 | $9.82 | $9.84 | $9.50 | $9.50 | $9.50 | 12,495,660 |
| 2021-11-25 | $9.68 | $10.16 | $9.65 | $9.95 | $9.95 | 20,398,120 |
| 2021-11-24 | $9.64 | $9.78 | $9.52 | $9.69 | $9.69 | 7,500,100 |
| 2021-11-23 | $9.58 | $9.67 | $9.51 | $9.65 | $9.65 | 6,526,000 |
| 2021-11-22 | $9.62 | $9.65 | $9.50 | $9.61 | $9.61 | 6,126,810 |
| 2021-11-19 | $9.51 | $9.61 | $9.46 | $9.55 | $9.55 | 4,560,400 |
| 2021-11-18 | $9.88 | $9.88 | $9.56 | $9.56 | $9.56 | 7,994,200 |
| 2021-11-17 | $9.75 | $9.96 | $9.71 | $9.90 | $9.90 | 6,482,400 |
| 2021-11-16 | $10.13 | $10.22 | $9.70 | $9.70 | $9.70 | 8,471,650 |
| 2021-11-15 | $10.20 | $10.42 | $10.03 | $10.11 | $10.11 | 7,947,900 |
| 2021-11-12 | $10.10 | $10.36 | $9.91 | $10.21 | $10.21 | 9,319,300 |
| 2021-11-11 | $10.08 | $10.25 | $9.99 | $10.13 | $10.13 | 7,811,600 |
| 2021-11-10 | $10.08 | $10.26 | $9.80 | $10.10 | $10.10 | 13,247,420 |
| 2021-11-09 | $10.89 | $10.90 | $10.28 | $10.29 | $10.29 | 12,477,340 |
| 2021-11-08 | $10.36 | $10.68 | $10.35 | $10.63 | $10.63 | 8,495,810 |
| 2021-11-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 13,110,400 |
| 2021-11-04 | $10.76 | $10.91 | $10.51 | $10.62 | $10.62 | 8,735,390 |
| 2021-11-03 | $10.35 | $10.70 | $10.20 | $10.63 | $10.63 | 9,158,280 |
| 2021-11-02 | $10.96 | $11.06 | $10.28 | $10.48 | $10.48 | 14,257,320 |
| 2021-11-01 | $10.66 | $10.95 | $10.52 | $10.86 | $10.86 | 10,234,980 |
| 2021-10-29 | $11.18 | $11.30 | $10.83 | $11.00 | $11.00 | 12,247,940 |
| 2021-10-28 | $11.23 | $11.40 | $11.12 | $11.32 | $11.32 | 11,939,140 |
| 2021-10-27 | $11.68 | $11.89 | $11.17 | $11.20 | $11.20 | 18,126,190 |
| 2021-10-26 | $11.90 | $12.24 | $11.65 | $11.89 | $11.89 | 15,926,910 |
| 2021-10-25 | $11.93 | $12.12 | $11.53 | $12.04 | $12.04 | 19,164,740 |
| 2021-10-22 | $12.06 | $12.64 | $11.92 | $12.08 | $12.08 | 24,270,860 |
| 2021-10-21 | $12.61 | $12.84 | $12.15 | $12.23 | $12.23 | 28,100,920 |
| 2021-10-20 | $12.84 | $13.59 | $12.15 | $12.82 | $12.82 | 38,298,010 |
| 2021-10-19 | $14.34 | $15.14 | $13.12 | $13.26 | $13.26 | 45,185,780 |
| 2021-10-18 | $13.26 | $13.76 | $13.26 | $13.76 | $13.76 | 21,429,180 |
| 2021-10-15 | $12.50 | $12.51 | $12.06 | $12.51 | $12.51 | 16,415,510 |
| 2021-10-14 | $10.65 | $11.37 | $10.50 | $11.37 | $11.37 | 14,710,760 |
| 2021-10-13 | $10.29 | $10.34 | $10.00 | $10.34 | $10.34 | 15,552,030 |
| 2021-10-12 | $9.50 | $9.58 | $9.31 | $9.40 | $9.40 | 1,885,100 |
| 2021-10-11 | $9.56 | $9.73 | $9.50 | $9.52 | $9.52 | 2,296,200 |
| 2021-10-08 | $9.12 | $9.65 | $9.07 | $9.58 | $9.58 | 3,532,430 |
| 2021-10-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-10-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-09-30 | $8.88 | $9.17 | $8.88 | $9.13 | $9.13 | 2,478,980 |
| 2021-09-29 | $8.99 | $9.01 | $8.72 | $8.80 | $8.80 | 3,216,860 |
| 2021-09-28 | $9.11 | $9.17 | $9.02 | $9.08 | $9.08 | 2,666,200 |
| 2021-09-27 | $9.40 | $9.45 | $8.96 | $9.11 | $9.11 | 4,060,350 |
| 2021-09-24 | $9.39 | $9.60 | $9.30 | $9.50 | $9.50 | 3,495,310 |
| 2021-09-23 | $9.40 | $9.67 | $9.36 | $9.43 | $9.43 | 3,644,380 |
| 2021-09-22 | $9.35 | $9.46 | $9.22 | $9.31 | $9.31 | 3,261,850 |
| 2021-09-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-09-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-09-17 | $9.51 | $9.62 | $9.41 | $9.50 | $9.50 | 2,585,850 |
| 2021-09-16 | $9.44 | $9.72 | $9.40 | $9.54 | $9.54 | 4,185,050 |
| 2021-09-15 | $9.76 | $9.79 | $9.39 | $9.54 | $9.54 | 4,151,200 |
| 2021-09-14 | $9.79 | $10.07 | $9.60 | $9.82 | $9.82 | 5,101,570 |
| 2021-09-13 | $9.96 | $9.97 | $9.66 | $9.81 | $9.81 | 4,601,710 |
| 2021-09-10 | $10.25 | $10.32 | $10.00 | $10.00 | $10.00 | 5,592,710 |
| 2021-09-09 | $10.27 | $10.50 | $9.96 | $10.31 | $10.31 | 7,826,060 |
| 2021-09-08 | $10.11 | $10.38 | $10.08 | $10.33 | $10.33 | 7,685,580 |
| 2021-09-07 | $10.14 | $10.37 | $9.96 | $10.10 | $10.10 | 5,919,520 |
| 2021-09-06 | $10.05 | $10.31 | $9.89 | $10.20 | $10.20 | 7,749,440 |
| 2021-09-03 | $10.08 | $10.71 | $10.03 | $10.27 | $10.27 | 11,290,590 |
| 2021-09-02 | $10.26 | $10.50 | $10.12 | $10.22 | $10.22 | 9,695,840 |
| 2021-09-01 | $10.31 | $10.53 | $10.00 | $10.25 | $10.25 | 12,412,560 |
| 2021-08-31 | $10.66 | $10.89 | $10.09 | $10.25 | $10.25 | 16,510,400 |
| 2021-08-30 | $9.55 | $10.45 | $9.55 | $10.45 | $10.45 | 6,991,160 |
| 2021-08-27 | $9.58 | $9.99 | $9.48 | $9.50 | $9.50 | 6,676,500 |
| 2021-08-26 | $9.75 | $9.95 | $9.58 | $9.65 | $9.65 | 9,067,250 |
| 2021-08-25 | $9.75 | $10.30 | $9.75 | $9.89 | $9.89 | 13,289,760 |
| 2021-08-24 | $10.49 | $10.75 | $9.63 | $9.72 | $9.72 | 16,831,060 |
| 2021-08-23 | $9.30 | $10.21 | $9.30 | $10.21 | $10.21 | 10,991,750 |
| 2021-08-20 | $9.85 | $9.85 | $9.21 | $9.28 | $9.28 | 11,831,400 |
| 2021-08-19 | $9.09 | $10.00 | $9.08 | $10.00 | $10.00 | 11,491,600 |
| 2021-08-18 | $9.25 | $9.34 | $8.94 | $9.09 | $9.09 | 2,910,100 |
| 2021-08-17 | $9.30 | $9.37 | $9.05 | $9.15 | $9.15 | 3,433,870 |
| 2021-08-16 | $9.25 | $9.33 | $9.11 | $9.12 | $9.12 | 2,479,800 |
| 2021-08-13 | $9.27 | $9.33 | $9.10 | $9.19 | $9.19 | 2,007,500 |
| 2021-08-12 | $9.40 | $9.51 | $9.22 | $9.30 | $9.30 | 2,572,300 |
| 2021-08-11 | $9.58 | $9.59 | $9.28 | $9.40 | $9.40 | 3,220,390 |
| 2021-08-10 | $9.12 | $9.66 | $9.09 | $9.52 | $9.52 | 5,052,100 |
| 2021-08-09 | $8.90 | $9.23 | $8.83 | $9.14 | $9.14 | 3,670,990 |
| 2021-08-06 | $8.77 | $8.95 | $8.65 | $8.86 | $8.86 | 2,973,900 |
| 2021-08-05 | $9.10 | $9.13 | $8.75 | $8.80 | $8.80 | 4,411,300 |
| 2021-08-04 | $9.03 | $9.25 | $8.97 | $9.18 | $9.18 | 5,203,130 |
| 2021-08-03 | $9.07 | $9.30 | $8.93 | $8.96 | $8.96 | 4,376,550 |
| 2021-08-02 | $8.78 | $9.05 | $8.59 | $9.05 | $9.05 | 4,309,970 |
| 2021-07-30 | $8.93 | $8.93 | $8.41 | $8.76 | $8.76 | 5,301,100 |
| 2021-07-29 | $9.01 | $9.28 | $8.70 | $8.94 | $8.94 | 7,271,760 |
| 2021-07-28 | $8.56 | $8.97 | $8.30 | $8.92 | $8.92 | 10,561,470 |
| 2021-07-27 | $8.59 | $9.02 | $8.59 | $8.63 | $8.63 | 12,557,840 |
| 2021-07-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 421,100 |
| 2021-07-23 | $11.10 | $11.10 | $10.60 | $10.60 | $10.60 | 2,657,300 |
| 2021-07-22 | $11.22 | $11.28 | $11.00 | $11.14 | $11.14 | 1,801,230 |
| 2021-07-21 | $11.30 | $11.49 | $11.13 | $11.15 | $11.15 | 1,911,510 |
| 2021-07-20 | $11.05 | $11.28 | $10.92 | $11.21 | $11.21 | 1,682,830 |
| 2021-07-19 | $11.24 | $11.30 | $10.87 | $11.08 | $11.08 | 1,858,070 |
| 2021-07-16 | $11.45 | $11.59 | $11.16 | $11.24 | $11.24 | 1,970,950 |
| 2021-07-15 | $11.57 | $11.74 | $11.46 | $11.47 | $11.47 | 2,237,500 |
| 2021-07-14 | $11.91 | $11.95 | $11.60 | $11.76 | $11.76 | 5,103,130 |
| 2021-07-13 | $11.56 | $11.64 | $11.44 | $11.53 | $11.53 | 2,147,900 |
| 2021-07-12 | $11.52 | $11.61 | $11.40 | $11.49 | $11.49 | 3,568,900 |
| 2021-07-09 | $11.62 | $11.63 | $11.38 | $11.49 | $11.49 | 2,177,600 |
| 2021-07-08 | $12.05 | $12.11 | $11.55 | $11.60 | $11.60 | 2,260,960 |
| 2021-07-07 | $12.03 | $12.23 | $12.00 | $12.05 | $12.05 | 1,437,400 |
| 2021-07-06 | $11.94 | $12.11 | $11.82 | $12.04 | $12.04 | 1,442,530 |
| 2021-07-05 | $11.83 | $12.00 | $11.73 | $11.91 | $11.91 | 1,120,900 |
| 2021-07-02 | $12.18 | $12.20 | $11.76 | $11.86 | $11.86 | 1,537,490 |
| 2021-07-01 | $12.13 | $12.38 | $12.01 | $12.18 | $12.18 | 1,273,600 |
| 2021-06-30 | $12.20 | $12.20 | $12.05 | $12.13 | $12.13 | 958,910 |
| 2021-06-29 | $12.40 | $12.45 | $12.10 | $12.13 | $12.13 | 1,269,620 |
| 2021-06-28 | $12.20 | $12.32 | $12.16 | $12.32 | $12.32 | 1,774,550 |
| 2021-06-25 | $12.38 | $12.52 | $12.08 | $12.24 | $12.24 | 3,176,280 |
| 2021-06-24 | $13.07 | $13.07 | $12.41 | $12.48 | $12.48 | 2,922,800 |
| 2021-06-23 | $13.50 | $13.50 | $12.98 | $13.06 | $13.06 | 2,114,990 |
| 2021-06-22 | $13.43 | $13.55 | $13.40 | $13.50 | $13.50 | 1,013,380 |
| 2021-06-21 | $13.52 | $13.55 | $13.40 | $13.44 | $13.44 | 877,190 |
| 2021-06-18 | $13.54 | $13.60 | $13.47 | $13.54 | $13.54 | 1,077,620 |
| 2021-06-17 | $13.65 | $13.83 | $13.50 | $13.54 | $13.54 | 953,210 |
| 2021-06-16 | $13.85 | $13.90 | $13.71 | $13.75 | $13.75 | 824,410 |
| 2021-06-15 | $13.80 | $13.92 | $13.68 | $13.72 | $13.72 | 1,155,080 |
| 2021-06-14 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2021-06-11 | $14.01 | $14.01 | $13.68 | $13.68 | $13.68 | 1,061,150 |
| 2021-06-10 | $13.82 | $14.10 | $13.82 | $14.01 | $14.01 | 545,200 |
| 2021-06-09 | $13.94 | $14.09 | $13.85 | $13.93 | $13.93 | 413,040 |
| 2021-06-08 | $13.97 | $14.02 | $13.87 | $13.93 | $13.93 | 738,700 |
| 2021-06-07 | $14.11 | $14.15 | $13.88 | $13.91 | $13.91 | 1,079,240 |
| 2021-06-04 | $14.13 | $14.19 | $13.81 | $14.12 | $14.12 | 728,100 |
| 2021-06-03 | $14.15 | $14.26 | $14.13 | $14.20 | $14.20 | 705,550 |
| 2021-06-02 | $14.36 | $14.39 | $14.12 | $14.18 | $14.18 | 1,045,000 |
| 2021-06-01 | $14.30 | $14.89 | $14.26 | $14.58 | $14.58 | 1,886,720 |
| 2021-05-31 | $14.31 | $14.35 | $14.13 | $14.19 | $14.19 | 588,200 |
| 2021-05-28 | $14.35 | $14.36 | $14.21 | $14.25 | $14.25 | 438,960 |
| 2021-05-27 | $14.20 | $14.45 | $14.16 | $14.32 | $14.32 | 549,200 |
| 2021-05-26 | $14.24 | $14.57 | $14.23 | $14.26 | $14.26 | 545,060 |
| 2021-05-25 | $14.32 | $14.37 | $14.10 | $14.21 | $14.21 | 622,650 |
| 2021-05-24 | $14.40 | $14.54 | $14.32 | $14.41 | $14.41 | 307,000 |
| 2021-05-21 | $14.40 | $14.72 | $14.40 | $14.45 | $14.45 | 223,550 |
| 2021-05-20 | $14.60 | $14.67 | $14.46 | $14.54 | $14.54 | 278,150 |
| 2021-05-19 | $14.60 | $14.83 | $14.42 | $14.65 | $14.65 | 464,300 |
| 2021-05-18 | $14.93 | $14.93 | $14.38 | $14.64 | $14.64 | 945,750 |
| 2021-05-17 | $15.00 | $15.26 | $14.91 | $15.14 | $15.14 | 736,250 |
| 2021-05-14 | $15.17 | $15.19 | $14.90 | $15.06 | $15.06 | 556,490 |
| 2021-05-13 | $14.55 | $15.33 | $14.55 | $15.10 | $15.10 | 1,348,090 |
| 2021-05-12 | $14.88 | $14.88 | $14.42 | $14.55 | $14.55 | 652,800 |
| 2021-05-11 | $14.38 | $14.80 | $14.27 | $14.79 | $14.79 | 577,020 |
| 2021-05-10 | $14.62 | $14.69 | $14.31 | $14.38 | $14.38 | 538,850 |
| 2021-05-07 | $14.60 | $14.80 | $14.54 | $14.68 | $14.68 | 590,410 |
| 2021-05-06 | $14.10 | $14.69 | $14.09 | $14.60 | $14.60 | 659,400 |
| 2021-05-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-05-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2021-04-30 | $14.60 | $14.87 | $14.15 | $14.25 | $14.25 | 1,219,600 |
| 2021-04-29 | $14.20 | $14.95 | $14.16 | $14.95 | $14.95 | 1,992,160 |
| 2021-04-28 | $13.79 | $13.79 | $13.61 | $13.65 | $13.65 | 355,300 |
| 2021-04-27 | $14.06 | $14.08 | $13.69 | $13.79 | $13.79 | 379,560 |
| 2021-04-26 | $14.36 | $14.36 | $14.04 | $14.04 | $14.04 | 414,190 |
| 2021-04-23 | $14.34 | $14.45 | $14.26 | $14.36 | $14.36 | 396,680 |
| 2021-04-22 | $14.51 | $14.59 | $14.33 | $14.33 | $14.33 | 319,600 |
| 2021-04-21 | $14.56 | $14.62 | $14.44 | $14.51 | $14.51 | 309,100 |
| 2021-04-20 | $14.84 | $14.84 | $14.54 | $14.56 | $14.56 | 291,400 |
| 2021-04-19 | $14.60 | $14.86 | $14.41 | $14.74 | $14.74 | 402,900 |
| 2021-04-16 | $14.48 | $14.75 | $14.46 | $14.70 | $14.70 | 345,100 |
| 2021-04-15 | $14.70 | $14.78 | $14.47 | $14.48 | $14.48 | 273,700 |
| 2021-04-14 | $14.93 | $14.94 | $14.58 | $14.60 | $14.60 | 406,000 |
| 2021-04-13 | $14.51 | $14.96 | $14.51 | $14.81 | $14.81 | 391,400 |
| 2021-04-12 | $14.57 | $14.75 | $14.45 | $14.48 | $14.48 | 421,620 |
| 2021-04-09 | $14.96 | $14.96 | $14.53 | $14.58 | $14.58 | 459,920 |
| 2021-04-08 | $14.95 | $14.97 | $14.52 | $14.59 | $14.59 | 275,060 |
| 2021-04-07 | $14.72 | $14.97 | $14.72 | $14.95 | $14.95 | 401,170 |
| 2021-04-06 | $14.94 | $14.95 | $14.76 | $14.91 | $14.91 | 217,410 |
| 2021-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2021-04-02 | $14.95 | $14.95 | $14.77 | $14.88 | $14.88 | 234,430 |
| 2021-04-01 | $14.97 | $14.97 | $14.80 | $14.86 | $14.86 | 259,850 |
| 2021-03-31 | $14.75 | $14.88 | $14.64 | $14.85 | $14.85 | 199,300 |
| 2021-03-30 | $14.60 | $14.80 | $14.60 | $14.75 | $14.75 | 276,000 |
| 2021-03-29 | $14.90 | $14.95 | $14.62 | $14.70 | $14.70 | 313,750 |
| 2021-03-26 | $14.88 | $14.95 | $14.82 | $14.85 | $14.85 | 179,500 |
| 2021-03-25 | $14.93 | $15.07 | $14.78 | $14.90 | $14.90 | 271,400 |
| 2021-03-24 | $14.95 | $14.98 | $14.80 | $14.93 | $14.93 | 290,860 |
| 2021-03-23 | $14.66 | $15.10 | $14.66 | $14.90 | $14.90 | 440,100 |
| 2021-03-22 | $14.67 | $14.77 | $14.66 | $14.74 | $14.74 | 184,600 |
| 2021-03-19 | $14.75 | $14.78 | $14.67 | $14.67 | $14.67 | 199,100 |
| 2021-03-18 | $14.88 | $14.88 | $14.71 | $14.75 | $14.75 | 198,400 |
| 2021-03-17 | $14.63 | $14.84 | $14.61 | $14.72 | $14.72 | 206,300 |
| 2021-03-16 | $14.58 | $14.85 | $14.51 | $14.79 | $14.79 | 279,700 |
| 2021-03-15 | $14.53 | $14.60 | $14.41 | $14.52 | $14.52 | 155,400 |
| 2021-03-12 | $14.56 | $14.60 | $14.40 | $14.48 | $14.48 | 304,350 |
| 2021-03-11 | $14.59 | $14.70 | $14.23 | $14.62 | $14.62 | 206,620 |
| 2021-03-10 | $14.74 | $14.74 | $14.36 | $14.39 | $14.39 | 307,800 |
| 2021-03-09 | $14.52 | $14.81 | $14.31 | $14.55 | $14.55 | 352,710 |
| 2021-03-08 | $14.90 | $14.90 | $14.53 | $14.57 | $14.57 | 216,910 |
| 2021-03-05 | $14.88 | $14.88 | $14.73 | $14.85 | $14.85 | 259,710 |
| 2021-03-04 | $14.70 | $14.86 | $14.70 | $14.74 | $14.74 | 188,000 |
| 2021-03-03 | $14.80 | $14.87 | $14.71 | $14.82 | $14.82 | 158,990 |
| 2021-03-02 | $14.73 | $14.87 | $14.70 | $14.84 | $14.84 | 253,560 |
| 2021-03-01 | $14.59 | $14.76 | $14.56 | $14.73 | $14.73 | 143,830 |
| 2021-02-26 | $14.61 | $14.74 | $14.52 | $14.60 | $14.60 | 202,000 |
| 2021-02-25 | $14.80 | $14.87 | $14.66 | $14.67 | $14.67 | 268,810 |
| 2021-02-24 | $14.93 | $14.93 | $14.74 | $14.81 | $14.81 | 334,520 |
| 2021-02-23 | $14.88 | $14.95 | $14.77 | $14.83 | $14.83 | 213,230 |
| 2021-02-22 | $14.72 | $14.99 | $14.63 | $14.92 | $14.92 | 530,390 |
| 2021-02-19 | $14.41 | $14.75 | $14.41 | $14.68 | $14.68 | 373,600 |
| 2021-02-18 | $14.77 | $14.77 | $14.47 | $14.54 | $14.54 | 339,370 |
| 2021-02-17 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-16 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-15 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2021-02-10 | $14.25 | $14.70 | $14.25 | $14.59 | $14.59 | 471,660 |
| 2021-02-09 | $14.30 | $14.51 | $14.12 | $14.25 | $14.25 | 417,300 |
| 2021-02-08 | $14.10 | $14.55 | $14.00 | $14.35 | $14.35 | 400,700 |
| 2021-02-05 | $14.07 | $14.36 | $14.04 | $14.12 | $14.12 | 239,700 |
| 2021-02-04 | $14.32 | $14.32 | $13.99 | $14.12 | $14.12 | 351,180 |
| 2021-02-03 | $14.39 | $14.51 | $14.27 | $14.32 | $14.32 | 180,500 |
| 2021-02-02 | $14.57 | $14.63 | $14.25 | $14.38 | $14.38 | 310,500 |
| 2021-02-01 | $14.10 | $14.60 | $14.00 | $14.38 | $14.38 | 426,760 |
| 2021-01-29 | $14.04 | $14.61 | $14.04 | $14.07 | $14.07 | 588,540 |
| 2021-01-28 | $14.05 | $14.21 | $13.89 | $14.00 | $14.00 | 210,300 |
| 2021-01-27 | $13.90 | $14.29 | $13.90 | $14.11 | $14.11 | 149,780 |
| 2021-01-26 | $14.05 | $14.13 | $13.88 | $13.89 | $13.89 | 221,630 |
| 2021-01-25 | $14.29 | $14.29 | $14.01 | $14.02 | $14.02 | 234,250 |
| 2021-01-22 | $14.58 | $14.64 | $14.28 | $14.35 | $14.35 | 210,290 |
| 2021-01-21 | $14.65 | $14.66 | $14.42 | $14.50 | $14.50 | 366,080 |
| 2021-01-20 | $14.67 | $14.70 | $14.57 | $14.65 | $14.65 | 173,320 |
| 2021-01-19 | $14.67 | $14.79 | $14.61 | $14.64 | $14.64 | 260,460 |
| 2021-01-18 | $14.48 | $14.97 | $14.48 | $14.71 | $14.71 | 277,000 |
| 2021-01-15 | $14.27 | $15.06 | $14.22 | $14.89 | $14.89 | 745,440 |
| 2021-01-14 | $14.35 | $14.41 | $14.08 | $14.20 | $14.20 | 343,700 |
| 2021-01-13 | $14.67 | $14.67 | $14.30 | $14.32 | $14.32 | 496,270 |
| 2021-01-12 | $14.40 | $14.63 | $14.38 | $14.52 | $14.52 | 426,270 |
| 2021-01-11 | $14.72 | $14.73 | $14.51 | $14.52 | $14.52 | 340,000 |
| 2021-01-08 | $14.50 | $14.82 | $14.05 | $14.77 | $14.77 | 539,360 |
| 2021-01-07 | $14.57 | $14.65 | $14.51 | $14.53 | $14.53 | 407,800 |
| 2021-01-06 | $14.70 | $14.77 | $14.55 | $14.65 | $14.65 | 559,500 |
| 2021-01-05 | $14.61 | $14.81 | $14.55 | $14.77 | $14.77 | 440,100 |
| 2021-01-04 | $14.87 | $15.00 | $14.65 | $14.70 | $14.70 | 712,530 |
| 2021-01-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2020-12-31 | $14.72 | $15.11 | $14.69 | $14.96 | $14.96 | 485,400 |
| 2020-12-30 | $14.78 | $14.83 | $14.61 | $14.67 | $14.67 | 390,890 |
| 2020-12-29 | $14.75 | $14.93 | $14.65 | $14.73 | $14.73 | 490,600 |
| 2020-12-28 | $14.87 | $14.98 | $14.58 | $14.71 | $14.71 | 609,610 |
| 2020-12-25 | $14.85 | $15.07 | $14.76 | $14.89 | $14.89 | 269,980 |
| 2020-12-24 | $15.16 | $15.18 | $14.83 | $14.85 | $14.85 | 445,600 |
| 2020-12-23 | $14.91 | $15.16 | $14.87 | $15.16 | $15.16 | 569,060 |
| 2020-12-22 | $14.98 | $15.13 | $14.88 | $14.91 | $14.91 | 452,400 |
| 2020-12-21 | $14.99 | $15.10 | $14.85 | $14.98 | $14.98 | 434,100 |
| 2020-12-18 | $14.99 | $15.06 | $14.87 | $14.96 | $14.96 | 465,150 |
| 2020-12-17 | $14.98 | $15.10 | $14.93 | $15.01 | $15.01 | 353,700 |
| 2020-12-16 | $14.86 | $15.08 | $14.83 | $14.98 | $14.98 | 370,600 |
| 2020-12-15 | $15.00 | $15.08 | $14.88 | $14.99 | $14.99 | 449,700 |
| 2020-12-14 | $14.78 | $15.01 | $14.62 | $15.01 | $15.01 | 343,600 |
| 2020-12-11 | $14.83 | $14.95 | $14.74 | $14.76 | $14.76 | 375,500 |
| 2020-12-10 | $14.65 | $14.91 | $14.62 | $14.85 | $14.85 | 325,100 |
| 2020-12-09 | $14.79 | $14.80 | $14.62 | $14.64 | $14.64 | 389,200 |
| 2020-12-08 | $14.93 | $14.93 | $14.78 | $14.79 | $14.79 | 332,720 |
| 2020-12-07 | $15.15 | $15.15 | $14.88 | $14.90 | $14.90 | 383,600 |
| 2020-12-04 | $14.96 | $15.07 | $14.80 | $15.01 | $15.01 | 499,720 |
| 2020-12-03 | $15.01 | $15.06 | $14.91 | $14.95 | $14.95 | 512,800 |
| 2020-12-02 | $15.14 | $15.14 | $14.96 | $14.97 | $14.97 | 1,096,160 |
| 2020-12-01 | $15.11 | $15.12 | $14.96 | $15.01 | $15.01 | 340,500 |
| 2020-11-30 | $15.17 | $15.29 | $15.04 | $15.12 | $15.12 | 346,000 |
| 2020-11-27 | $15.00 | $15.30 | $14.94 | $15.30 | $15.30 | 496,890 |
| 2020-11-26 | $15.02 | $15.10 | $14.93 | $14.99 | $14.99 | 230,200 |
| 2020-11-25 | $14.99 | $15.11 | $14.93 | $15.00 | $15.00 | 546,500 |
| 2020-11-24 | $15.06 | $15.13 | $14.98 | $14.98 | $14.98 | 336,800 |
| 2020-11-23 | $15.04 | $15.13 | $14.90 | $15.06 | $15.06 | 380,500 |
| 2020-11-20 | $15.30 | $15.35 | $14.95 | $15.07 | $15.07 | 603,650 |
| 2020-11-19 | $15.22 | $15.32 | $15.13 | $15.19 | $15.19 | 408,100 |
| 2020-11-18 | $15.30 | $15.66 | $15.18 | $15.21 | $15.21 | 708,500 |
| 2020-11-17 | $15.41 | $15.55 | $15.20 | $15.28 | $15.28 | 486,900 |
| 2020-11-16 | $15.70 | $15.83 | $15.38 | $15.44 | $15.44 | 1,558,600 |
| 2020-11-13 | $15.08 | $15.85 | $14.77 | $15.70 | $15.70 | 2,497,760 |
| 2020-11-12 | $14.73 | $15.14 | $14.71 | $15.08 | $15.08 | 842,020 |
| 2020-11-11 | $14.88 | $14.88 | $14.66 | $14.72 | $14.72 | 501,670 |
| 2020-11-10 | $15.00 | $15.09 | $14.77 | $14.87 | $14.87 | 990,300 |
| 2020-11-09 | $14.91 | $15.06 | $14.90 | $14.94 | $14.94 | 1,382,000 |
| 2020-11-06 | $15.40 | $15.45 | $14.76 | $14.90 | $14.90 | 2,840,600 |
| 2020-11-05 | $15.70 | $16.03 | $15.28 | $15.35 | $15.35 | 4,843,300 |
| 2020-11-04 | $14.99 | $15.36 | $14.68 | $15.36 | $15.36 | 1,742,250 |
| 2020-11-03 | $13.65 | $14.12 | $13.52 | $13.96 | $13.96 | 544,940 |
| 2020-11-02 | $14.00 | $14.13 | $13.32 | $13.55 | $13.55 | 849,510 |
| 2020-10-30 | $14.31 | $14.32 | $13.95 | $13.95 | $13.95 | 482,080 |
| 2020-10-29 | $14.59 | $14.59 | $14.10 | $14.29 | $14.29 | 977,590 |
| 2020-10-28 | $14.71 | $14.81 | $14.46 | $14.59 | $14.59 | 378,100 |
| 2020-10-27 | $14.78 | $14.78 | $14.65 | $14.70 | $14.70 | 225,680 |
| 2020-10-26 | $14.76 | $14.80 | $14.45 | $14.78 | $14.78 | 356,360 |
| 2020-10-23 | $14.94 | $14.98 | $14.64 | $14.64 | $14.64 | 532,620 |
| 2020-10-22 | $15.23 | $15.23 | $14.86 | $14.93 | $14.93 | 636,670 |
| 2020-10-21 | $15.40 | $15.40 | $15.16 | $15.21 | $15.21 | 271,130 |
| 2020-10-20 | $15.35 | $15.36 | $15.27 | $15.35 | $15.35 | 215,320 |
| 2020-10-19 | $15.43 | $15.43 | $15.27 | $15.28 | $15.28 | 297,600 |
| 2020-10-16 | $15.21 | $15.40 | $15.14 | $15.27 | $15.27 | 248,150 |
| 2020-10-15 | $15.49 | $15.49 | $15.25 | $15.25 | $15.25 | 248,850 |
| 2020-10-14 | $15.53 | $15.53 | $15.35 | $15.37 | $15.37 | 201,800 |
| 2020-10-13 | $15.58 | $15.60 | $15.37 | $15.48 | $15.48 | 455,600 |
| 2020-10-12 | $15.37 | $15.56 | $15.23 | $15.51 | $15.51 | 511,500 |
| 2020-10-09 | $15.13 | $15.35 | $15.13 | $15.28 | $15.28 | 350,550 |
| 2020-10-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-10-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-10-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-10-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-10-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2020-09-30 | $15.10 | $15.20 | $15.05 | $15.05 | $15.05 | 280,930 |
| 2020-09-29 | $15.60 | $15.60 | $15.01 | $15.15 | $15.15 | 305,500 |
| 2020-09-28 | $15.26 | $15.26 | $15.00 | $15.00 | $15.00 | 419,800 |
| 2020-09-25 | $15.23 | $15.30 | $15.00 | $15.18 | $15.18 | 524,100 |
| 2020-09-24 | $15.40 | $15.43 | $15.22 | $15.25 | $15.25 | 613,200 |
| 2020-09-23 | $15.50 | $15.58 | $15.41 | $15.47 | $15.47 | 350,220 |
| 2020-09-22 | $15.54 | $15.65 | $15.41 | $15.47 | $15.47 | 814,970 |
| 2020-09-21 | $15.55 | $15.72 | $15.52 | $15.58 | $15.58 | 545,300 |
| 2020-09-18 | $15.67 | $15.79 | $15.61 | $15.68 | $15.68 | 506,950 |
| 2020-09-17 | $15.67 | $15.76 | $15.51 | $15.72 | $15.72 | 639,140 |
| 2020-09-16 | $16.00 | $16.32 | $15.73 | $15.75 | $15.75 | 1,292,850 |
| 2020-09-15 | $15.68 | $15.71 | $15.58 | $15.63 | $15.63 | 323,020 |
| 2020-09-14 | $15.79 | $15.79 | $15.60 | $15.66 | $15.66 | 460,100 |
| 2020-09-11 | $16.19 | $16.19 | $15.55 | $15.71 | $15.71 | 662,970 |
| 2020-09-10 | $15.93 | $15.96 | $15.65 | $15.73 | $15.73 | 723,200 |
| 2020-09-09 | $16.22 | $16.29 | $15.70 | $15.93 | $15.93 | 1,195,760 |
| 2020-09-08 | $16.33 | $16.35 | $16.10 | $16.28 | $16.28 | 725,600 |
| 2020-09-07 | $16.30 | $16.74 | $16.21 | $16.33 | $16.33 | 1,412,990 |
| 2020-09-04 | $16.16 | $16.40 | $15.73 | $16.32 | $16.32 | 1,053,070 |
| 2020-09-03 | $16.44 | $16.48 | $16.17 | $16.19 | $16.19 | 1,319,520 |
| 2020-09-02 | $16.37 | $16.50 | $16.30 | $16.44 | $16.44 | 715,130 |
| 2020-09-01 | $16.46 | $16.46 | $16.25 | $16.37 | $16.37 | 962,710 |
| 2020-08-31 | $16.61 | $16.65 | $16.42 | $16.46 | $16.46 | 1,084,340 |
| 2020-08-28 | $16.60 | $16.77 | $16.46 | $16.63 | $16.63 | 876,630 |
| 2020-08-27 | $16.60 | $16.83 | $16.48 | $16.63 | $16.63 | 598,100 |
| 2020-08-26 | $16.89 | $16.89 | $16.48 | $16.52 | $16.52 | 794,080 |
| 2020-08-25 | $16.60 | $16.90 | $16.42 | $16.84 | $16.84 | 1,202,790 |
| 2020-08-24 | $16.59 | $16.65 | $16.34 | $16.58 | $16.58 | 658,720 |
| 2020-08-21 | $16.61 | $16.78 | $16.50 | $16.59 | $16.59 | 861,960 |
| 2020-08-20 | $16.75 | $16.86 | $16.50 | $16.56 | $16.56 | 1,210,320 |
| 2020-08-19 | $16.70 | $17.22 | $16.68 | $16.90 | $16.90 | 2,760,120 |
| 2020-08-18 | $16.69 | $16.84 | $16.55 | $16.68 | $16.68 | 946,910 |
| 2020-08-17 | $16.73 | $16.79 | $16.45 | $16.77 | $16.77 | 1,074,400 |
| 2020-08-14 | $16.43 | $16.88 | $16.35 | $16.69 | $16.69 | 838,270 |
| 2020-08-13 | $16.33 | $16.54 | $16.30 | $16.42 | $16.42 | 562,270 |
| 2020-08-12 | $16.87 | $16.87 | $16.17 | $16.34 | $16.34 | 1,381,610 |
| 2020-08-11 | $16.65 | $17.30 | $16.35 | $16.87 | $16.87 | 2,060,040 |
| 2020-08-10 | $16.58 | $16.70 | $16.41 | $16.57 | $16.57 | 618,830 |
| 2020-08-07 | $16.76 | $16.76 | $16.10 | $16.40 | $16.40 | 816,240 |
| 2020-08-06 | $16.88 | $16.88 | $16.53 | $16.71 | $16.71 | 848,730 |
| 2020-08-05 | $16.78 | $16.86 | $16.67 | $16.82 | $16.82 | 840,470 |
| 2020-08-04 | $16.90 | $17.00 | $16.59 | $16.84 | $16.84 | 1,134,710 |
| 2020-08-03 | $16.86 | $16.97 | $16.72 | $16.92 | $16.92 | 1,082,580 |
| 2020-07-31 | $16.52 | $16.82 | $16.51 | $16.68 | $16.68 | 684,700 |
| 2020-07-30 | $16.80 | $16.95 | $16.61 | $16.65 | $16.65 | 620,650 |
| 2020-07-29 | $16.45 | $16.72 | $16.29 | $16.64 | $16.64 | 678,840 |
| 2020-07-28 | $16.66 | $16.66 | $16.32 | $16.44 | $16.44 | 561,460 |
| 2020-07-27 | $16.76 | $16.94 | $16.27 | $16.33 | $16.33 | 928,580 |
| 2020-07-24 | $17.00 | $17.14 | $16.70 | $16.73 | $16.73 | 1,174,820 |
| 2020-07-23 | $17.27 | $17.27 | $16.60 | $17.16 | $17.16 | 1,281,050 |
| 2020-07-22 | $17.32 | $17.39 | $17.08 | $17.16 | $17.16 | 1,216,700 |
| 2020-07-21 | $17.10 | $17.43 | $17.06 | $17.32 | $17.32 | 1,651,950 |
| 2020-07-20 | $16.95 | $17.33 | $16.91 | $17.11 | $17.11 | 1,538,610 |
| 2020-07-17 | $16.86 | $16.95 | $16.50 | $16.95 | $16.95 | 1,419,250 |
| 2020-07-16 | $17.42 | $17.44 | $16.63 | $16.63 | $16.63 | 2,091,190 |
| 2020-07-15 | $17.10 | $17.40 | $16.77 | $16.94 | $16.94 | 2,150,800 |
| 2020-07-14 | $17.26 | $17.51 | $16.90 | $17.12 | $17.12 | 2,098,460 |
| 2020-07-13 | $16.76 | $17.24 | $16.75 | $17.18 | $17.18 | 2,361,630 |
| 2020-07-10 | $17.09 | $17.27 | $16.70 | $16.71 | $16.71 | 2,513,130 |
| 2020-07-09 | $16.82 | $17.27 | $16.82 | $17.17 | $17.17 | 3,344,160 |
| 2020-07-08 | $16.67 | $16.88 | $16.46 | $16.82 | $16.82 | 2,172,950 |
| 2020-07-07 | $16.35 | $16.95 | $16.28 | $16.78 | $16.78 | 4,544,360 |
| 2020-07-06 | $15.98 | $16.38 | $15.98 | $16.37 | $16.37 | 4,505,030 |
| 2020-07-03 | $15.81 | $15.99 | $15.72 | $15.95 | $15.95 | 1,350,850 |
| 2020-07-02 | $15.64 | $15.83 | $15.49 | $15.82 | $15.82 | 1,373,190 |
| 2020-07-01 | $15.58 | $15.69 | $15.45 | $15.65 | $15.65 | 1,043,310 |
| 2020-06-30 | $15.53 | $15.69 | $15.48 | $15.58 | $15.58 | 607,500 |
| 2020-06-29 | $15.86 | $15.86 | $15.40 | $15.51 | $15.51 | 883,320 |
| 2020-06-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-06-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-06-24 | $15.86 | $15.86 | $15.58 | $15.70 | $15.70 | 887,040 |
| 2020-06-23 | $15.77 | $15.96 | $15.77 | $15.84 | $15.84 | 816,840 |
| 2020-06-22 | $15.71 | $15.90 | $15.68 | $15.75 | $15.75 | 1,331,140 |
| 2020-06-19 | $16.01 | $16.03 | $15.75 | $15.83 | $15.83 | 1,573,470 |
| 2020-06-18 | $16.56 | $17.00 | $15.97 | $16.09 | $16.09 | 2,718,630 |
| 2020-06-17 | $16.05 | $16.87 | $16.00 | $16.56 | $16.56 | 2,887,780 |
| 2020-06-16 | $15.73 | $16.08 | $15.73 | $16.04 | $16.04 | 791,890 |
| 2020-06-15 | $16.03 | $16.17 | $15.70 | $15.74 | $15.74 | 1,152,240 |
| 2020-06-12 | $15.68 | $16.22 | $15.65 | $15.99 | $15.99 | 874,690 |
| 2020-06-11 | $16.53 | $16.53 | $15.88 | $16.04 | $16.04 | 1,195,500 |
| 2020-06-10 | $16.51 | $16.56 | $16.41 | $16.53 | $16.53 | 812,580 |
| 2020-06-09 | $16.55 | $16.86 | $16.20 | $16.50 | $16.50 | 1,721,180 |
| 2020-06-08 | $16.70 | $16.85 | $16.47 | $16.50 | $16.50 | 1,149,090 |
| 2020-06-05 | $17.17 | $17.22 | $16.65 | $16.75 | $16.75 | 1,566,590 |
| 2020-06-04 | $16.78 | $17.44 | $16.50 | $17.19 | $17.19 | 2,327,630 |
| 2020-06-03 | $16.42 | $16.87 | $16.34 | $16.66 | $16.66 | 1,793,190 |
| 2020-06-02 | $16.35 | $16.51 | $16.13 | $16.40 | $16.40 | 1,664,180 |
| 2020-06-01 | $16.19 | $16.37 | $16.11 | $16.33 | $16.33 | 1,175,760 |
| 2020-05-29 | $15.47 | $16.24 | $15.43 | $16.08 | $16.08 | 1,136,700 |
| 2020-05-28 | $15.63 | $15.75 | $15.38 | $15.47 | $15.47 | 655,190 |
| 2020-05-27 | $15.71 | $15.77 | $15.50 | $15.62 | $15.62 | 473,750 |
| 2020-05-26 | $15.47 | $15.70 | $15.34 | $15.67 | $15.67 | 675,710 |
| 2020-05-25 | $15.42 | $15.60 | $15.30 | $15.47 | $15.47 | 708,600 |
| 2020-05-22 | $16.00 | $16.00 | $15.41 | $15.47 | $15.47 | 1,399,430 |
| 2020-05-21 | $16.24 | $16.36 | $16.03 | $16.06 | $16.06 | 1,369,540 |
| 2020-05-20 | $16.26 | $16.42 | $15.91 | $16.25 | $16.25 | 830,160 |
| 2020-05-19 | $16.49 | $16.49 | $16.11 | $16.25 | $16.25 | 830,640 |
| 2020-05-18 | $16.31 | $16.38 | $15.65 | $16.12 | $16.12 | 1,425,420 |
| 2020-05-15 | $16.45 | $16.50 | $16.33 | $16.36 | $16.36 | 863,750 |
| 2020-05-14 | $16.20 | $16.50 | $16.14 | $16.40 | $16.40 | 1,361,080 |
| 2020-05-13 | $16.34 | $16.35 | $16.16 | $16.25 | $16.25 | 774,880 |
| 2020-05-12 | $16.32 | $16.46 | $16.24 | $16.31 | $16.31 | 1,024,000 |
| 2020-05-11 | $16.18 | $16.48 | $16.17 | $16.38 | $16.38 | 1,808,020 |
| 2020-05-08 | $16.14 | $16.30 | $16.08 | $16.18 | $16.18 | 2,840,740 |
| 2020-05-07 | $15.73 | $16.20 | $15.60 | $16.06 | $16.06 | 1,478,810 |
| 2020-05-06 | $15.57 | $15.88 | $15.33 | $15.82 | $15.82 | 1,265,290 |
| 2020-05-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-05-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-05-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2020-04-30 | $15.38 | $15.78 | $15.33 | $15.60 | $15.60 | 1,174,080 |
| 2020-04-29 | $15.16 | $15.56 | $15.13 | $15.43 | $15.43 | 1,023,630 |
| 2020-04-28 | $15.72 | $15.88 | $15.00 | $15.23 | $15.23 | 1,548,120 |
| 2020-04-27 | $15.88 | $15.98 | $15.63 | $15.70 | $15.70 | 1,188,590 |
| 2020-04-24 | $16.22 | $16.22 | $15.81 | $15.88 | $15.88 | 1,507,560 |
| 2020-04-23 | $15.86 | $16.50 | $15.80 | $16.21 | $16.21 | 2,692,740 |
| 2020-04-22 | $15.76 | $15.89 | $15.51 | $15.89 | $15.89 | 1,057,620 |
| 2020-04-21 | $16.02 | $16.02 | $15.65 | $15.76 | $15.76 | 1,230,290 |
| 2020-04-20 | $15.95 | $16.11 | $15.81 | $16.02 | $16.02 | 1,046,610 |
| 2020-04-17 | $15.94 | $16.15 | $15.85 | $15.94 | $15.94 | 946,720 |
| 2020-04-16 | $15.87 | $16.04 | $15.76 | $15.94 | $15.94 | 1,070,050 |
| 2020-04-15 | $15.99 | $16.30 | $15.93 | $15.95 | $15.95 | 1,084,320 |
| 2020-04-14 | $15.90 | $16.11 | $15.90 | $16.05 | $16.05 | 990,000 |
| 2020-04-13 | $16.11 | $16.11 | $15.66 | $15.84 | $15.84 | 1,033,500 |
| 2020-04-10 | $16.64 | $16.70 | $16.10 | $16.11 | $16.11 | 1,391,090 |
| 2020-04-09 | $16.50 | $16.88 | $16.44 | $16.66 | $16.66 | 1,990,160 |
| 2020-04-08 | $16.24 | $16.47 | $16.17 | $16.38 | $16.38 | 1,381,540 |
| 2020-04-07 | $16.29 | $16.32 | $16.06 | $16.24 | $16.24 | 1,586,870 |
| 2020-04-06 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2020-04-03 | $15.86 | $16.24 | $15.86 | $15.92 | $15.92 | 1,168,000 |
| 2020-04-02 | $15.80 | $16.08 | $15.56 | $16.06 | $16.06 | 1,300,280 |
| 2020-04-01 | $15.92 | $16.13 | $15.72 | $15.83 | $15.83 | 1,078,530 |
| 2020-03-31 | $16.02 | $16.07 | $15.81 | $15.88 | $15.88 | 1,052,580 |
| 2020-03-30 | $16.27 | $16.27 | $15.76 | $15.87 | $15.87 | 1,792,260 |
| 2020-03-27 | $16.76 | $16.77 | $16.27 | $16.29 | $16.29 | 1,718,790 |
| 2020-03-26 | $16.27 | $16.87 | $16.11 | $16.57 | $16.57 | 3,062,340 |
| 2020-03-25 | $15.99 | $16.37 | $15.88 | $16.26 | $16.26 | 2,532,370 |
| 2020-03-24 | $15.79 | $15.95 | $15.40 | $15.67 | $15.67 | 2,119,190 |
| 2020-03-23 | $16.10 | $16.18 | $15.50 | $15.53 | $15.53 | 2,962,690 |
| 2020-03-20 | $16.40 | $16.61 | $16.17 | $16.50 | $16.50 | 2,187,670 |
| 2020-03-19 | $16.19 | $16.46 | $15.90 | $16.25 | $16.25 | 2,716,360 |
| 2020-03-18 | $16.66 | $16.85 | $16.23 | $16.34 | $16.34 | 2,303,540 |
| 2020-03-17 | $16.66 | $16.90 | $16.02 | $16.50 | $16.50 | 2,723,720 |
| 2020-03-16 | $17.19 | $17.64 | $16.59 | $16.67 | $16.67 | 3,432,350 |
| 2020-03-13 | $16.45 | $17.25 | $16.02 | $17.02 | $17.02 | 2,816,530 |
| 2020-03-12 | $17.85 | $17.86 | $17.40 | $17.49 | $17.49 | 2,957,400 |
| 2020-03-11 | $18.55 | $18.65 | $17.90 | $17.95 | $17.95 | 3,423,820 |
| 2020-03-10 | $17.60 | $18.42 | $17.60 | $18.40 | $18.40 | 4,206,120 |
| 2020-03-09 | $19.04 | $19.17 | $18.21 | $18.22 | $18.22 | 5,337,880 |
| 2020-03-06 | $19.18 | $19.63 | $19.10 | $19.32 | $19.32 | 4,111,790 |
| 2020-03-05 | $19.48 | $19.60 | $19.18 | $19.39 | $19.39 | 5,191,190 |
| 2020-03-04 | $20.00 | $20.00 | $19.09 | $19.39 | $19.39 | 7,689,360 |
| 2020-03-03 | $21.10 | $21.19 | $20.21 | $20.41 | $20.41 | 9,898,170 |
| 2020-03-02 | $21.00 | $21.15 | $19.70 | $21.04 | $21.04 | 11,868,530 |
| 2020-02-28 | $21.67 | $22.80 | $20.96 | $21.83 | $21.83 | 15,790,260 |
| 2020-02-27 | $20.67 | $21.96 | $19.80 | $21.66 | $21.66 | 11,617,170 |
| 2020-02-26 | $21.00 | $21.55 | $20.30 | $20.38 | $20.38 | 8,745,500 |
| 2020-02-25 | $20.61 | $21.45 | $19.89 | $21.08 | $21.08 | 12,194,690 |
| 2020-02-24 | $19.71 | $21.00 | $19.71 | $20.88 | $20.88 | 11,204,870 |
| 2020-02-21 | $19.60 | $20.38 | $19.40 | $19.87 | $19.87 | 8,759,130 |
| 2020-02-20 | $19.53 | $20.20 | $19.45 | $19.86 | $19.86 | 7,896,830 |
| 2020-02-19 | $21.09 | $21.09 | $19.92 | $19.98 | $19.98 | 12,727,830 |
| 2020-02-18 | $19.32 | $21.23 | $18.98 | $21.23 | $21.23 | 13,722,990 |
| 2020-02-17 | $18.99 | $19.36 | $18.72 | $19.30 | $19.30 | 7,109,070 |
| 2020-02-14 | $18.98 | $19.19 | $18.72 | $18.80 | $18.80 | 6,867,840 |
| 2020-02-13 | $19.70 | $19.73 | $18.95 | $19.34 | $19.34 | 10,572,360 |
| 2020-02-12 | $19.75 | $20.69 | $19.45 | $20.46 | $20.46 | 10,970,930 |
| 2020-02-11 | $20.84 | $21.50 | $19.40 | $20.07 | $20.07 | 14,654,140 |
| 2020-02-10 | $22.99 | $24.59 | $21.56 | $21.56 | $21.56 | 13,094,970 |
| 2020-02-07 | $25.00 | $25.16 | $21.51 | $23.96 | $23.96 | 21,737,490 |
| 2020-02-06 | $21.65 | $22.87 | $21.64 | $22.87 | $22.87 | 9,712,690 |
| 2020-02-05 | $20.01 | $20.79 | $20.01 | $20.79 | $20.79 | 12,264,140 |
| 2020-02-04 | $17.25 | $18.90 | $17.20 | $18.90 | $18.90 | 7,733,120 |
| 2020-02-03 | $15.03 | $17.40 | $15.02 | $17.18 | $17.18 | 8,971,540 |
| 2020-01-31 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-29 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-28 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-24 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2020-01-23 | $16.16 | $16.38 | $15.60 | $15.82 | $15.82 | 1,163,650 |
| 2020-01-22 | $17.31 | $17.37 | $16.13 | $16.48 | $16.48 | 2,363,390 |
| 2020-01-21 | $17.50 | $17.55 | $17.21 | $17.27 | $17.27 | 945,270 |
| 2020-01-20 | $17.73 | $17.84 | $17.40 | $17.58 | $17.58 | 629,250 |
| 2020-01-17 | $17.96 | $17.96 | $17.71 | $17.73 | $17.73 | 808,140 |
| 2020-01-16 | $18.34 | $18.34 | $17.93 | $17.96 | $17.96 | 1,447,660 |
| 2020-01-15 | $18.00 | $18.40 | $17.81 | $18.34 | $18.34 | 1,241,040 |
| 2020-01-14 | $18.14 | $18.22 | $17.95 | $18.06 | $18.06 | 686,410 |
| 2020-01-13 | $18.29 | $18.29 | $17.86 | $18.14 | $18.14 | 717,450 |
| 2020-01-10 | $18.20 | $18.28 | $18.05 | $18.12 | $18.12 | 546,100 |
| 2020-01-09 | $18.12 | $18.21 | $17.94 | $18.16 | $18.16 | 1,218,130 |
| 2020-01-08 | $18.10 | $18.45 | $17.93 | $18.08 | $18.08 | 1,776,010 |
| 2020-01-07 | $17.69 | $18.31 | $17.68 | $18.17 | $18.17 | 1,686,550 |
| 2020-01-06 | $17.60 | $17.76 | $17.51 | $17.73 | $17.73 | 1,088,250 |
| 2020-01-03 | $17.50 | $17.70 | $17.42 | $17.60 | $17.60 | 1,049,550 |
| 2020-01-02 | $17.27 | $17.59 | $17.23 | $17.50 | $17.50 | 937,550 |
| 2020-01-01 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2019-12-31 | $17.03 | $17.20 | $17.01 | $17.17 | $17.17 | 472,890 |
| 2019-12-30 | $17.31 | $17.31 | $16.90 | $17.03 | $17.03 | 1,293,790 |
| 2019-12-27 | $17.36 | $17.40 | $17.25 | $17.35 | $17.35 | 749,970 |
| 2019-12-26 | $17.44 | $17.44 | $17.26 | $17.35 | $17.35 | 391,920 |
| 2019-12-25 | $17.42 | $17.46 | $17.26 | $17.40 | $17.40 | 444,270 |
| 2019-12-24 | $17.33 | $17.39 | $17.18 | $17.36 | $17.36 | 449,110 |
| 2019-12-23 | $17.66 | $17.68 | $17.18 | $17.25 | $17.25 | 1,169,390 |
| 2019-12-20 | $17.83 | $17.95 | $17.64 | $17.65 | $17.65 | 783,710 |
| 2019-12-19 | $17.72 | $17.87 | $17.66 | $17.83 | $17.83 | 1,116,000 |
| 2019-12-18 | $17.62 | $17.77 | $17.52 | $17.72 | $17.72 | 887,700 |
| 2019-12-17 | $17.29 | $17.67 | $17.26 | $17.62 | $17.62 | 1,854,680 |
| 2019-12-16 | $17.48 | $17.48 | $17.14 | $17.30 | $17.30 | 1,153,800 |
| 2019-12-13 | $17.24 | $18.00 | $17.17 | $17.33 | $17.33 | 1,338,600 |
| 2019-12-12 | $17.39 | $17.39 | $17.08 | $17.15 | $17.15 | 1,205,600 |
| 2019-12-11 | $17.37 | $17.43 | $17.28 | $17.30 | $17.30 | 270,900 |
| 2019-12-10 | $17.40 | $17.47 | $17.26 | $17.32 | $17.32 | 502,960 |
| 2019-12-09 | $17.67 | $17.79 | $17.42 | $17.50 | $17.50 | 1,076,720 |
| 2019-12-06 | $17.52 | $17.77 | $17.42 | $17.75 | $17.75 | 402,580 |
| 2019-12-05 | $17.45 | $17.63 | $17.45 | $17.55 | $17.55 | 686,400 |
| 2019-12-04 | $17.42 | $17.48 | $17.33 | $17.47 | $17.47 | 332,480 |
| 2019-12-03 | $17.47 | $17.59 | $17.34 | $17.50 | $17.50 | 372,600 |
| 2019-12-02 | $17.35 | $17.82 | $17.35 | $17.49 | $17.49 | 344,430 |
| 2019-11-29 | $17.28 | $17.60 | $17.18 | $17.48 | $17.48 | 276,300 |
| 2019-11-28 | $17.43 | $17.49 | $17.27 | $17.45 | $17.45 | 290,000 |
| 2019-11-27 | $17.38 | $17.50 | $17.27 | $17.39 | $17.39 | 353,800 |
| 2019-11-26 | $17.75 | $17.75 | $17.28 | $17.41 | $17.41 | 428,670 |
| 2019-11-25 | $17.56 | $17.68 | $17.40 | $17.62 | $17.62 | 351,290 |
| 2019-11-22 | $17.87 | $18.04 | $17.48 | $17.60 | $17.60 | 1,820,620 |
| 2019-11-21 | $17.60 | $18.05 | $17.60 | $17.88 | $17.88 | 498,000 |
| 2019-11-20 | $18.99 | $18.99 | $17.75 | $17.99 | $17.99 | 820,200 |
| 2019-11-19 | $18.08 | $18.14 | $17.89 | $18.07 | $18.07 | 389,700 |
| 2019-11-18 | $17.88 | $18.09 | $17.74 | $17.98 | $17.98 | 482,900 |
| 2019-11-15 | $17.88 | $17.94 | $17.71 | $17.85 | $17.85 | 375,660 |
| 2019-11-14 | $17.87 | $17.97 | $17.76 | $17.88 | $17.88 | 343,660 |
| 2019-11-13 | $17.92 | $18.27 | $17.77 | $17.87 | $17.87 | 589,200 |
| 2019-11-12 | $18.34 | $18.43 | $17.83 | $18.12 | $18.12 | 650,250 |
| 2019-11-11 | $18.68 | $18.68 | $18.35 | $18.45 | $18.45 | 470,000 |
| 2019-11-08 | $18.66 | $18.69 | $18.51 | $18.51 | $18.51 | 319,430 |
| 2019-11-07 | $18.36 | $18.67 | $18.31 | $18.45 | $18.45 | 312,500 |
| 2019-11-06 | $18.59 | $18.59 | $18.31 | $18.37 | $18.37 | 328,340 |
| 2019-11-05 | $18.50 | $18.65 | $18.40 | $18.53 | $18.53 | 422,000 |
| 2019-11-04 | $19.14 | $19.49 | $18.50 | $18.69 | $18.69 | 516,280 |
| 2019-11-01 | $18.38 | $18.83 | $18.34 | $18.69 | $18.69 | 372,300 |
| 2019-10-31 | $18.35 | $18.66 | $18.21 | $18.55 | $18.55 | 339,640 |
| 2019-10-30 | $18.89 | $18.89 | $18.23 | $18.35 | $18.35 | 393,220 |
| 2019-10-29 | $19.88 | $19.88 | $18.58 | $18.68 | $18.68 | 551,000 |
| 2019-10-28 | $18.72 | $18.80 | $18.50 | $18.79 | $18.79 | 474,640 |
| 2019-10-25 | $19.30 | $19.30 | $18.28 | $18.71 | $18.71 | 494,930 |
| 2019-10-24 | $18.60 | $18.64 | $18.35 | $18.41 | $18.41 | 337,700 |
| 2019-10-23 | $18.75 | $18.75 | $18.42 | $18.54 | $18.54 | 287,180 |
| 2019-10-22 | $18.49 | $18.79 | $18.40 | $18.69 | $18.69 | 277,200 |
| 2019-10-21 | $18.91 | $18.91 | $18.34 | $18.42 | $18.42 | 363,010 |
| 2019-10-18 | $19.14 | $19.14 | $18.60 | $18.66 | $18.66 | 250,350 |
| 2019-10-17 | $18.89 | $19.12 | $18.76 | $18.93 | $18.93 | 293,450 |
| 2019-10-16 | $19.29 | $19.29 | $18.89 | $18.90 | $18.90 | 295,600 |
| 2019-10-15 | $19.06 | $19.34 | $19.06 | $19.29 | $19.29 | 390,800 |
| 2019-10-14 | $19.15 | $19.34 | $19.03 | $19.17 | $19.17 | 524,720 |
| 2019-10-11 | $18.98 | $19.10 | $18.85 | $18.98 | $18.98 | 322,330 |
| 2019-10-10 | $18.79 | $19.10 | $18.76 | $18.99 | $18.99 | 276,870 |
| 2019-10-09 | $18.59 | $18.98 | $18.45 | $18.95 | $18.95 | 330,770 |
| 2019-10-08 | $18.66 | $18.77 | $18.52 | $18.61 | $18.61 | 321,690 |
| 2019-10-07 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2019-10-04 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2019-10-03 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2019-10-02 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2019-10-01 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2019-09-30 | $19.02 | $19.02 | $18.66 | $18.66 | $18.66 | 455,700 |
| 2019-09-27 | $18.70 | $19.02 | $18.70 | $18.92 | $18.92 | 374,070 |
| 2019-09-26 | $19.16 | $19.26 | $18.69 | $18.86 | $18.86 | 668,410 |
| 2019-09-25 | $19.65 | $19.70 | $19.14 | $19.18 | $19.18 | 767,700 |
| 2019-09-24 | $19.78 | $20.04 | $19.51 | $19.65 | $19.65 | 991,330 |
| 2019-09-23 | $20.10 | $20.30 | $19.72 | $20.05 | $20.05 | 2,035,520 |
| 2019-09-20 | $19.35 | $21.10 | $19.07 | $21.10 | $21.10 | 804,390 |
| 2019-09-19 | $19.22 | $19.30 | $19.06 | $19.20 | $19.20 | 339,540 |
| 2019-09-18 | $18.97 | $19.30 | $18.97 | $19.19 | $19.19 | 398,010 |
| 2019-09-17 | $19.42 | $19.60 | $18.90 | $18.97 | $18.97 | 719,820 |
| 2019-09-16 | $19.68 | $19.68 | $19.36 | $19.56 | $19.56 | 719,300 |
| 2019-09-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2019-09-12 | $19.42 | $19.63 | $19.42 | $19.53 | $19.53 | 377,530 |
| 2019-09-11 | $19.78 | $19.78 | $19.44 | $19.44 | $19.44 | 589,000 |
| 2019-09-10 | $19.85 | $19.97 | $19.60 | $19.76 | $19.76 | 602,880 |
| 2019-09-09 | $19.80 | $19.99 | $19.72 | $19.87 | $19.87 | 708,790 |
| 2019-09-06 | $19.81 | $19.97 | $19.54 | $19.80 | $19.80 | 692,570 |
| 2019-09-05 | $19.43 | $19.77 | $19.33 | $19.52 | $19.52 | 727,760 |
| 2019-09-04 | $19.22 | $19.45 | $19.20 | $19.33 | $19.33 | 452,010 |
| 2019-09-03 | $19.25 | $19.39 | $19.04 | $19.32 | $19.32 | 597,890 |
| 2019-09-02 | $18.88 | $19.40 | $18.72 | $19.25 | $19.25 | 701,200 |
| 2019-08-30 | $19.24 | $19.50 | $18.89 | $19.11 | $19.11 | 663,320 |
| 2019-08-29 | $19.55 | $19.93 | $19.19 | $19.28 | $19.28 | 735,700 |
| 2019-08-28 | $19.11 | $19.22 | $18.96 | $19.12 | $19.12 | 422,010 |
| 2019-08-27 | $18.78 | $19.19 | $18.68 | $19.11 | $19.11 | 434,250 |
| 2019-08-26 | $18.52 | $18.99 | $18.52 | $18.78 | $18.78 | 503,240 |
| 2019-08-23 | $19.28 | $19.57 | $18.95 | $19.00 | $19.00 | 618,220 |
| 2019-08-22 | $19.80 | $19.89 | $19.33 | $19.38 | $19.38 | 842,300 |
| 2019-08-21 | $19.67 | $21.13 | $19.51 | $19.96 | $19.96 | 1,551,360 |
| 2019-08-20 | $19.86 | $20.04 | $19.59 | $19.66 | $19.66 | 584,970 |
| 2019-08-19 | $19.49 | $19.75 | $19.22 | $19.66 | $19.66 | 528,260 |
| 2019-08-16 | $18.98 | $19.40 | $18.97 | $19.19 | $19.19 | 331,060 |
| 2019-08-15 | $18.81 | $19.21 | $18.80 | $19.13 | $19.13 | 563,410 |
| 2019-08-14 | $19.02 | $19.28 | $18.94 | $19.22 | $19.22 | 626,000 |
| 2019-08-13 | $18.50 | $19.30 | $18.37 | $19.11 | $19.11 | 733,600 |
| 2019-08-12 | $18.75 | $18.86 | $18.20 | $18.53 | $18.53 | 810,300 |
| 2019-08-09 | $19.15 | $19.32 | $18.60 | $18.80 | $18.80 | 687,900 |
| 2019-08-08 | $19.38 | $19.61 | $19.10 | $19.24 | $19.24 | 597,660 |
| 2019-08-07 | $20.13 | $20.13 | $19.43 | $19.43 | $19.43 | 606,140 |
| 2019-08-06 | $19.90 | $20.11 | $19.32 | $19.59 | $19.59 | 956,900 |
| 2019-08-05 | $20.11 | $20.28 | $19.65 | $20.09 | $20.09 | 733,080 |
| 2019-08-02 | $20.21 | $20.41 | $19.96 | $20.11 | $20.11 | 800,300 |
| 2019-08-01 | $20.64 | $20.71 | $20.37 | $20.48 | $20.48 | 577,500 |
| 2019-07-31 | $20.98 | $20.98 | $20.42 | $20.53 | $20.53 | 703,830 |
| 2019-07-30 | $20.60 | $20.96 | $20.47 | $20.93 | $20.93 | 1,377,240 |
| 2019-07-29 | $20.95 | $21.17 | $20.36 | $20.40 | $20.40 | 1,249,750 |
| 2019-07-26 | $20.99 | $21.11 | $20.85 | $21.00 | $21.00 | 450,000 |
| 2019-07-25 | $21.01 | $21.22 | $20.85 | $20.94 | $20.94 | 628,490 |
| 2019-07-24 | $21.11 | $21.43 | $21.08 | $21.16 | $21.16 | 626,600 |
| 2019-07-23 | $20.95 | $21.20 | $20.90 | $21.18 | $21.18 | 458,000 |
| 2019-07-22 | $21.24 | $21.53 | $20.92 | $21.06 | $21.06 | 662,900 |
| 2019-07-19 | $21.50 | $21.79 | $21.34 | $21.43 | $21.43 | 496,380 |
| 2019-07-18 | $21.68 | $21.78 | $21.21 | $21.45 | $21.45 | 590,420 |
| 2019-07-17 | $21.82 | $22.05 | $21.77 | $21.78 | $21.78 | 436,730 |
| 2019-07-16 | $22.00 | $22.29 | $21.99 | $22.04 | $22.04 | 510,290 |
| 2019-07-15 | $22.01 | $22.46 | $21.52 | $22.20 | $22.20 | 801,990 |
| 2019-07-12 | $22.15 | $22.49 | $21.68 | $21.74 | $21.74 | 826,510 |
| 2019-07-11 | $22.80 | $22.97 | $21.88 | $22.13 | $22.13 | 1,181,990 |
| 2019-07-10 | $22.60 | $22.95 | $22.38 | $22.85 | $22.85 | 821,940 |
| 2019-07-09 | $22.76 | $22.80 | $22.23 | $22.32 | $22.32 | 860,250 |
| 2019-07-08 | $23.55 | $23.68 | $22.65 | $22.90 | $22.90 | 1,010,860 |
| 2019-07-05 | $23.78 | $23.78 | $23.20 | $23.55 | $23.55 | 625,090 |
| 2019-07-04 | $23.47 | $23.78 | $23.42 | $23.60 | $23.60 | 877,060 |
| 2019-07-03 | $23.90 | $23.90 | $23.34 | $23.51 | $23.51 | 1,084,200 |
| 2019-07-02 | $23.41 | $23.90 | $23.41 | $23.66 | $23.66 | 1,507,090 |
| 2019-07-01 | $23.69 | $24.12 | $23.42 | $23.59 | $23.59 | 1,374,360 |
| 2019-06-28 | $23.58 | $23.68 | $23.33 | $23.43 | $23.43 | 741,650 |
| 2019-06-27 | $23.49 | $23.85 | $23.36 | $23.60 | $23.60 | 1,215,790 |
| 2019-06-26 | $23.26 | $23.53 | $22.90 | $23.36 | $23.36 | 1,248,040 |
| 2019-06-25 | $23.13 | $23.35 | $22.90 | $23.20 | $23.20 | 1,013,990 |
| 2019-06-24 | $22.95 | $23.15 | $22.65 | $23.00 | $23.00 | 779,210 |
| 2019-06-21 | $22.58 | $22.95 | $22.36 | $22.95 | $22.95 | 1,051,500 |
| 2019-06-20 | $22.13 | $22.55 | $21.84 | $22.34 | $22.34 | 912,530 |
| 2019-06-19 | $21.59 | $22.13 | $21.59 | $22.13 | $22.13 | 1,018,790 |
| 2019-06-18 | $21.50 | $21.66 | $21.20 | $21.57 | $21.57 | 586,040 |
| 2019-06-17 | $21.24 | $21.56 | $21.17 | $21.55 | $21.55 | 725,500 |
| 2019-06-14 | $21.63 | $21.72 | $21.30 | $21.30 | $21.30 | 718,150 |
| 2019-06-13 | $21.49 | $21.87 | $21.35 | $21.58 | $21.58 | 1,086,290 |
| 2019-06-12 | $21.80 | $21.80 | $21.38 | $21.49 | $21.49 | 658,100 |
| 2019-06-11 | $21.48 | $21.70 | $21.15 | $21.60 | $21.60 | 810,770 |
| 2019-06-10 | $20.80 | $21.47 | $20.80 | $21.18 | $21.18 | 611,680 |
| 2019-06-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2019-06-06 | $21.48 | $21.75 | $20.97 | $21.05 | $21.05 | 1,168,200 |
| 2019-06-05 | $21.14 | $22.18 | $20.95 | $21.57 | $21.57 | 1,758,190 |
| 2019-06-04 | $21.63 | $21.76 | $20.48 | $20.65 | $20.65 | 1,595,990 |
| 2019-06-03 | $21.41 | $21.75 | $21.31 | $21.63 | $21.63 | 1,037,080 |
| 2019-05-31 | $21.58 | $21.60 | $21.29 | $21.49 | $21.49 | 800,900 |
| 2019-05-30 | $21.68 | $21.68 | $21.10 | $21.43 | $21.43 | 580,940 |
| 2019-05-29 | $21.28 | $21.59 | $21.16 | $21.48 | $21.48 | 823,930 |
| 2019-05-28 | $21.30 | $21.42 | $21.13 | $21.17 | $21.17 | 563,920 |
| 2019-05-27 | $20.80 | $21.35 | $20.52 | $21.27 | $21.27 | 741,650 |
| 2019-05-24 | $20.89 | $20.98 | $20.62 | $20.75 | $20.75 | 574,900 |
| 2019-05-23 | $21.12 | $21.20 | $20.53 | $20.72 | $20.72 | 771,600 |
| 2019-05-22 | $21.34 | $21.54 | $21.10 | $21.27 | $21.27 | 613,580 |
| 2019-05-21 | $21.39 | $21.64 | $21.05 | $21.34 | $21.34 | 907,870 |
| 2019-05-20 | $20.33 | $21.46 | $20.30 | $21.40 | $21.40 | 1,125,400 |
| 2019-05-17 | $20.84 | $20.96 | $20.05 | $20.30 | $20.30 | 582,740 |
| 2019-05-16 | $21.25 | $21.25 | $20.73 | $20.84 | $20.84 | 552,810 |
| 2019-05-15 | $20.99 | $21.23 | $20.85 | $20.91 | $20.91 | 678,400 |
| 2019-05-14 | $20.89 | $20.95 | $20.53 | $20.90 | $20.90 | 522,390 |
| 2019-05-13 | $20.68 | $20.97 | $20.35 | $20.96 | $20.96 | 451,100 |
| 2019-05-10 | $20.35 | $20.75 | $20.20 | $20.69 | $20.69 | 568,200 |
| 2019-05-09 | $20.30 | $20.55 | $20.11 | $20.20 | $20.20 | 712,730 |
| 2019-05-08 | $20.00 | $20.62 | $19.95 | $20.55 | $20.55 | 669,200 |
| 2019-05-07 | $20.06 | $20.79 | $20.01 | $20.33 | $20.33 | 989,370 |
| 2019-05-06 | $20.65 | $21.18 | $20.05 | $20.05 | $20.05 | 1,463,500 |
| 2019-05-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2019-05-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2019-05-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2019-04-30 | $20.68 | $20.68 | $20.10 | $20.44 | $20.44 | 434,700 |
| 2019-04-29 | $20.70 | $20.70 | $20.14 | $20.27 | $20.27 | 981,100 |
| 2019-04-26 | $20.51 | $20.85 | $20.37 | $20.71 | $20.71 | 568,280 |
| 2019-04-25 | $21.19 | $21.24 | $20.50 | $20.51 | $20.51 | 793,760 |
| 2019-04-24 | $21.32 | $21.41 | $20.91 | $21.19 | $21.19 | 741,310 |
| 2019-04-23 | $21.67 | $21.80 | $21.15 | $21.25 | $21.25 | 665,280 |
| 2019-04-22 | $21.76 | $21.82 | $21.49 | $21.60 | $21.60 | 550,200 |
| 2019-04-19 | $21.84 | $21.84 | $21.40 | $21.74 | $21.74 | 767,180 |
| 2019-04-18 | $21.69 | $21.85 | $21.50 | $21.75 | $21.75 | 663,030 |
| 2019-04-17 | $21.50 | $21.77 | $21.19 | $21.69 | $21.69 | 1,059,550 |
| 2019-04-16 | $21.40 | $21.52 | $21.02 | $21.48 | $21.48 | 1,253,600 |
| 2019-04-15 | $21.60 | $21.85 | $21.30 | $21.40 | $21.40 | 1,915,930 |
| 2019-04-12 | $22.64 | $22.83 | $21.08 | $21.25 | $21.25 | 3,129,810 |
| 2019-04-11 | $22.80 | $23.30 | $22.60 | $22.65 | $22.65 | 1,408,020 |
| 2019-04-10 | $23.21 | $23.60 | $22.71 | $23.29 | $23.29 | 1,159,400 |
| 2019-04-09 | $23.20 | $23.45 | $23.03 | $23.21 | $23.21 | 753,670 |
| 2019-04-08 | $23.55 | $23.73 | $23.03 | $23.20 | $23.20 | 916,520 |
| 2019-04-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2019-04-04 | $23.76 | $23.79 | $23.13 | $23.44 | $23.44 | 870,800 |
| 2019-04-03 | $23.55 | $23.80 | $23.29 | $23.55 | $23.55 | 807,300 |
| 2019-04-02 | $23.50 | $23.73 | $23.22 | $23.64 | $23.64 | 1,284,670 |
| 2019-04-01 | $22.81 | $23.60 | $22.81 | $23.42 | $23.42 | 1,163,510 |
| 2019-03-29 | $22.75 | $22.80 | $22.20 | $22.77 | $22.77 | 877,110 |
| 2019-03-28 | $22.65 | $22.86 | $22.40 | $22.46 | $22.46 | 825,200 |
| 2019-03-27 | $22.38 | $22.80 | $22.20 | $22.68 | $22.68 | 731,270 |
| 2019-03-26 | $22.85 | $23.25 | $22.41 | $22.49 | $22.49 | 1,211,720 |
| 2019-03-25 | $23.02 | $23.35 | $22.80 | $22.95 | $22.95 | 1,527,620 |
| 2019-03-22 | $23.35 | $23.59 | $23.07 | $23.40 | $23.40 | 1,973,940 |
| 2019-03-21 | $22.59 | $24.18 | $22.32 | $23.70 | $23.70 | 4,072,150 |
| 2019-03-20 | $23.10 | $23.10 | $22.14 | $22.49 | $22.49 | 1,670,800 |
| 2019-03-19 | $22.34 | $23.10 | $22.34 | $22.96 | $22.96 | 1,782,340 |
| 2019-03-18 | $22.30 | $22.58 | $22.16 | $22.35 | $22.35 | 1,337,690 |
| 2019-03-15 | $22.10 | $23.19 | $22.03 | $22.48 | $22.48 | 1,592,040 |
| 2019-03-14 | $22.60 | $22.60 | $21.80 | $22.19 | $22.19 | 1,359,300 |
| 2019-03-13 | $22.43 | $23.07 | $22.33 | $22.48 | $22.48 | 2,242,840 |
| 2019-03-12 | $22.34 | $22.77 | $22.05 | $22.49 | $22.49 | 2,238,730 |
| 2019-03-11 | $22.50 | $22.50 | $21.94 | $22.34 | $22.34 | 1,447,910 |
| 2019-03-08 | $22.35 | $22.55 | $21.99 | $22.03 | $22.03 | 1,467,490 |
| 2019-03-07 | $22.29 | $22.84 | $22.00 | $22.75 | $22.75 | 1,545,330 |
| 2019-03-06 | $22.25 | $22.49 | $21.92 | $22.26 | $22.26 | 1,425,270 |
| 2019-03-05 | $21.50 | $22.37 | $21.42 | $22.28 | $22.28 | 1,310,080 |
| 2019-03-04 | $21.41 | $21.98 | $21.41 | $21.53 | $21.53 | 1,326,660 |
| 2019-03-01 | $21.58 | $21.58 | $21.30 | $21.37 | $21.37 | 467,400 |
| 2019-02-28 | $21.33 | $21.59 | $21.21 | $21.49 | $21.49 | 585,360 |
| 2019-02-27 | $21.42 | $21.57 | $21.17 | $21.32 | $21.32 | 1,110,680 |
| 2019-02-26 | $21.45 | $21.73 | $21.11 | $21.42 | $21.42 | 1,941,690 |
| 2019-02-25 | $22.04 | $22.40 | $21.20 | $21.67 | $21.67 | 2,536,390 |
| 2019-02-22 | $20.25 | $20.86 | $20.17 | $20.79 | $20.79 | 1,043,440 |
| 2019-02-21 | $20.38 | $20.60 | $20.22 | $20.26 | $20.26 | 924,890 |
| 2019-02-20 | $20.48 | $20.48 | $20.12 | $20.35 | $20.35 | 862,070 |
| 2019-02-19 | $20.38 | $20.50 | $20.23 | $20.33 | $20.33 | 1,196,000 |
| 2019-02-18 | $20.03 | $20.45 | $20.03 | $20.38 | $20.38 | 1,127,300 |
| 2019-02-15 | $20.12 | $20.49 | $19.78 | $20.17 | $20.17 | 810,360 |
| 2019-02-14 | $20.00 | $20.49 | $20.00 | $20.24 | $20.24 | 994,850 |
| 2019-02-13 | $19.54 | $19.84 | $19.38 | $19.68 | $19.68 | 696,960 |
| 2019-02-12 | $19.07 | $19.69 | $19.07 | $19.69 | $19.69 | 665,330 |
| 2019-02-11 | $18.70 | $19.12 | $18.70 | $19.08 | $19.08 | 595,740 |
| 2019-02-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-02-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-02-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-02-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-02-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2019-02-01 | $18.28 | $18.99 | $17.83 | $18.70 | $18.70 | 638,470 |
| 2019-01-31 | $18.61 | $19.02 | $17.17 | $18.30 | $18.30 | 1,147,290 |
| 2019-01-30 | $20.32 | $20.32 | $19.03 | $19.03 | $19.03 | 1,003,650 |
| 2019-01-29 | $20.09 | $20.43 | $19.91 | $20.32 | $20.32 | 630,210 |
| 2019-01-28 | $20.16 | $20.98 | $19.96 | $20.06 | $20.06 | 677,120 |
| 2019-01-25 | $19.85 | $20.08 | $19.75 | $20.08 | $20.08 | 419,700 |
| 2019-01-24 | $19.97 | $20.00 | $19.68 | $19.87 | $19.87 | 370,100 |
| 2019-01-23 | $20.00 | $20.10 | $19.88 | $19.92 | $19.92 | 254,080 |
| 2019-01-22 | $20.25 | $20.39 | $20.01 | $20.06 | $20.06 | 465,850 |
| 2019-01-21 | $20.16 | $20.28 | $19.92 | $20.18 | $20.18 | 380,600 |
| 2019-01-18 | $20.00 | $20.22 | $19.87 | $19.99 | $19.99 | 328,600 |
| 2019-01-17 | $20.15 | $20.22 | $19.86 | $19.94 | $19.94 | 267,040 |
| 2019-01-16 | $20.33 | $20.33 | $20.10 | $20.19 | $20.19 | 319,770 |
| 2019-01-15 | $20.08 | $20.37 | $19.96 | $20.33 | $20.33 | 456,500 |
| 2019-01-14 | $20.00 | $20.18 | $19.74 | $20.03 | $20.03 | 441,300 |
| 2019-01-11 | $19.87 | $20.03 | $19.67 | $20.02 | $20.02 | 415,110 |
| 2019-01-10 | $20.12 | $20.12 | $19.72 | $19.84 | $19.84 | 262,560 |
| 2019-01-09 | $20.06 | $20.27 | $19.86 | $19.93 | $19.93 | 457,700 |
| 2019-01-08 | $19.93 | $20.20 | $19.72 | $19.98 | $19.98 | 505,520 |
| 2019-01-07 | $19.84 | $20.06 | $19.70 | $19.99 | $19.99 | 596,180 |
| 2019-01-04 | $19.10 | $19.64 | $19.10 | $19.64 | $19.64 | 322,850 |
| 2019-01-03 | $19.30 | $19.51 | $19.15 | $19.25 | $19.25 | 373,000 |
| 2019-01-02 | $19.47 | $19.73 | $19.11 | $19.29 | $19.29 | 305,060 |
| 2019-01-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2018-12-31 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2018-12-28 | $19.62 | $19.65 | $19.30 | $19.56 | $19.56 | 207,050 |
| 2018-12-27 | $20.25 | $20.25 | $19.51 | $19.51 | $19.51 | 465,520 |
| 2018-12-26 | $20.05 | $20.29 | $19.88 | $19.95 | $19.95 | 276,100 |
| 2018-12-25 | $20.15 | $20.15 | $19.42 | $19.95 | $19.95 | 465,800 |
| 2018-12-24 | $20.20 | $20.35 | $19.96 | $20.19 | $20.19 | 368,630 |
| 2018-12-21 | $20.03 | $20.16 | $19.74 | $20.11 | $20.11 | 303,200 |
| 2018-12-20 | $20.06 | $20.46 | $19.94 | $20.12 | $20.12 | 476,190 |
| 2018-12-19 | $20.97 | $20.97 | $20.11 | $20.18 | $20.18 | 522,400 |
| 2018-12-18 | $20.54 | $20.80 | $20.34 | $20.53 | $20.53 | 384,700 |
| 2018-12-17 | $20.94 | $21.17 | $20.52 | $20.75 | $20.75 | 488,450 |
| 2018-12-14 | $21.70 | $21.79 | $20.81 | $20.85 | $20.85 | 732,920 |
| 2018-12-13 | $21.68 | $21.98 | $21.60 | $21.77 | $21.77 | 424,700 |
| 2018-12-12 | $22.22 | $22.22 | $21.40 | $21.68 | $21.68 | 797,000 |
| 2018-12-11 | $21.83 | $22.22 | $21.56 | $21.70 | $21.70 | 931,410 |
| 2018-12-10 | $23.07 | $23.19 | $21.59 | $21.83 | $21.83 | 1,180,710 |
| 2018-12-07 | $23.28 | $23.28 | $22.88 | $23.07 | $23.07 | 681,030 |
| 2018-12-06 | $22.53 | $23.41 | $22.26 | $23.21 | $23.21 | 1,577,160 |
| 2018-12-05 | $22.53 | $22.74 | $22.25 | $22.60 | $22.60 | 767,870 |
| 2018-12-04 | $22.46 | $22.69 | $22.40 | $22.58 | $22.58 | 486,600 |
| 2018-12-03 | $22.49 | $22.75 | $22.31 | $22.56 | $22.56 | 679,810 |
| 2018-11-30 | $21.85 | $22.19 | $21.66 | $22.16 | $22.16 | 581,670 |
| 2018-11-29 | $22.60 | $22.60 | $21.85 | $21.85 | $21.85 | 876,490 |
| 2018-11-28 | $22.31 | $22.56 | $22.06 | $22.39 | $22.39 | 1,020,460 |
| 2018-11-27 | $22.78 | $22.83 | $22.15 | $22.28 | $22.28 | 1,030,410 |
| 2018-11-26 | $22.44 | $22.87 | $22.10 | $22.77 | $22.77 | 1,119,400 |
| 2018-11-23 | $22.25 | $22.70 | $21.74 | $22.50 | $22.50 | 1,754,820 |
| 2018-11-22 | $21.92 | $22.40 | $21.50 | $22.20 | $22.20 | 1,525,030 |
| 2018-11-21 | $21.50 | $21.77 | $21.14 | $21.77 | $21.77 | 880,340 |
| 2018-11-20 | $21.58 | $22.08 | $21.42 | $21.59 | $21.59 | 1,320,740 |
| 2018-11-19 | $22.06 | $22.07 | $21.32 | $21.70 | $21.70 | 2,673,450 |
| 2018-11-16 | $21.81 | $22.50 | $21.44 | $22.27 | $22.27 | 4,105,820 |
| 2018-11-15 | $22.17 | $22.96 | $21.99 | $22.79 | $22.79 | 2,756,540 |
| 2018-11-14 | $20.65 | $21.59 | $20.37 | $21.20 | $21.20 | 1,647,230 |
| 2018-11-13 | $20.00 | $20.70 | $20.00 | $20.56 | $20.56 | 862,530 |
| 2018-11-12 | $19.73 | $20.34 | $19.73 | $20.24 | $20.24 | 793,500 |
| 2018-11-09 | $20.57 | $20.88 | $19.87 | $20.00 | $20.00 | 1,334,920 |
| 2018-11-08 | $20.38 | $21.98 | $20.28 | $21.06 | $21.06 | 2,004,220 |
| 2018-11-07 | $20.48 | $20.79 | $20.02 | $20.38 | $20.38 | 769,950 |
| 2018-11-06 | $20.74 | $20.74 | $19.70 | $20.60 | $20.60 | 793,920 |
| 2018-11-05 | $20.90 | $21.04 | $20.55 | $20.74 | $20.74 | 1,021,900 |
| 2018-11-02 | $20.21 | $20.59 | $20.21 | $20.55 | $20.55 | 1,028,290 |
| 2018-11-01 | $19.50 | $20.17 | $19.50 | $19.98 | $19.98 | 704,930 |
| 2018-10-31 | $19.22 | $19.65 | $19.11 | $19.52 | $19.52 | 581,620 |
| 2018-10-30 | $19.30 | $19.59 | $18.60 | $19.19 | $19.19 | 750,460 |
| 2018-10-29 | $19.40 | $19.63 | $19.02 | $19.30 | $19.30 | 429,910 |
| 2018-10-26 | $20.03 | $20.28 | $19.52 | $19.59 | $19.59 | 532,900 |
| 2018-10-25 | $19.80 | $20.00 | $19.30 | $20.00 | $20.00 | 527,410 |
| 2018-10-24 | $20.09 | $20.30 | $19.82 | $20.10 | $20.10 | 412,300 |
| 2018-10-23 | $20.27 | $20.48 | $19.90 | $20.18 | $20.18 | 670,020 |
| 2018-10-22 | $20.00 | $20.65 | $19.70 | $20.43 | $20.43 | 927,000 |
| 2018-10-19 | $19.00 | $19.47 | $18.58 | $19.44 | $19.44 | 617,270 |
| 2018-10-18 | $20.39 | $20.41 | $19.00 | $19.10 | $19.10 | 741,900 |
| 2018-10-17 | $21.26 | $21.60 | $20.00 | $20.39 | $20.39 | 642,300 |
| 2018-10-16 | $22.38 | $22.48 | $20.80 | $21.05 | $21.05 | 526,820 |
| 2018-10-15 | $22.31 | $22.70 | $22.10 | $22.25 | $22.25 | 478,200 |
| 2018-10-12 | $22.50 | $22.60 | $21.83 | $22.29 | $22.29 | 647,100 |
| 2018-10-11 | $23.01 | $23.78 | $22.21 | $22.30 | $22.30 | 1,276,390 |
| 2018-10-10 | $23.50 | $23.91 | $23.37 | $23.89 | $23.89 | 462,070 |
| 2018-10-09 | $23.05 | $23.64 | $23.05 | $23.40 | $23.40 | 226,090 |
| 2018-10-08 | $23.79 | $23.79 | $23.08 | $23.39 | $23.39 | 514,300 |
| 2018-10-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2018-10-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2018-10-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2018-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2018-10-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2018-09-28 | $23.89 | $24.07 | $23.72 | $23.89 | $23.89 | 408,610 |
| 2018-09-27 | $23.90 | $24.15 | $23.89 | $23.89 | $23.89 | 633,700 |
| 2018-09-26 | $24.05 | $24.32 | $23.84 | $24.05 | $24.05 | 856,430 |
| 2018-09-25 | $24.30 | $24.43 | $23.93 | $24.19 | $24.19 | 743,900 |
| 2018-09-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2018-09-21 | $24.13 | $24.60 | $24.13 | $24.43 | $24.43 | 745,400 |
| 2018-09-20 | $24.05 | $24.58 | $23.82 | $24.30 | $24.30 | 860,230 |
| 2018-09-19 | $24.08 | $24.40 | $23.76 | $24.21 | $24.21 | 971,240 |
| 2018-09-18 | $24.45 | $24.48 | $23.69 | $24.27 | $24.27 | 1,240,900 |
| 2018-09-17 | $25.17 | $25.20 | $24.30 | $24.50 | $24.50 | 1,595,090 |
| 2018-09-14 | $25.00 | $26.18 | $24.80 | $25.58 | $25.58 | 2,069,440 |
| 2018-09-13 | $24.95 | $25.16 | $24.34 | $24.55 | $24.55 | 955,100 |
| 2018-09-12 | $25.09 | $25.65 | $24.75 | $24.93 | $24.93 | 1,555,780 |
| 2018-09-11 | $24.81 | $25.24 | $24.61 | $25.24 | $25.24 | 1,790,570 |
| 2018-09-10 | $24.00 | $25.00 | $24.00 | $25.00 | $25.00 | 1,878,520 |
| 2018-09-07 | $24.63 | $25.10 | $23.96 | $24.03 | $24.03 | 1,684,690 |
| 2018-09-06 | $24.25 | $24.68 | $24.02 | $24.45 | $24.45 | 904,280 |
| 2018-09-05 | $24.29 | $24.77 | $24.03 | $24.27 | $24.27 | 714,020 |
| 2018-09-04 | $24.20 | $24.45 | $23.90 | $24.29 | $24.29 | 1,027,090 |
| 2018-09-03 | $23.99 | $24.39 | $23.57 | $24.06 | $24.06 | 681,160 |
| 2018-08-31 | $23.84 | $24.19 | $23.65 | $23.99 | $23.99 | 568,450 |
| 2018-08-30 | $24.23 | $24.45 | $23.72 | $24.00 | $24.00 | 973,930 |
| 2018-08-29 | $23.91 | $24.33 | $23.81 | $24.24 | $24.24 | 838,100 |
| 2018-08-28 | $23.82 | $24.19 | $23.70 | $24.04 | $24.04 | 816,400 |
| 2018-08-27 | $23.25 | $23.65 | $23.01 | $23.56 | $23.56 | 1,075,720 |
| 2018-08-24 | $23.20 | $23.35 | $22.95 | $22.95 | $22.95 | 746,600 |
| 2018-08-23 | $23.03 | $23.75 | $22.90 | $23.60 | $23.60 | 985,060 |
| 2018-08-22 | $23.78 | $23.80 | $22.74 | $23.25 | $23.25 | 991,070 |
| 2018-08-21 | $23.23 | $23.95 | $23.21 | $23.78 | $23.78 | 573,450 |
| 2018-08-20 | $22.73 | $23.49 | $22.68 | $23.20 | $23.20 | 773,220 |
| 2018-08-17 | $23.70 | $23.93 | $22.85 | $22.92 | $22.92 | 1,045,870 |
| 2018-08-16 | $24.37 | $24.37 | $23.48 | $23.49 | $23.49 | 923,110 |
| 2018-08-15 | $25.18 | $25.26 | $24.28 | $24.37 | $24.37 | 872,430 |
| 2018-08-14 | $24.68 | $25.25 | $24.35 | $25.16 | $25.16 | 1,202,030 |
| 2018-08-13 | $25.09 | $25.09 | $24.20 | $24.79 | $24.79 | 1,213,600 |
| 2018-08-10 | $25.20 | $25.34 | $25.03 | $25.09 | $25.09 | 677,520 |
| 2018-08-09 | $25.15 | $25.48 | $24.80 | $25.22 | $25.22 | 1,079,470 |
| 2018-08-08 | $24.92 | $25.58 | $24.76 | $25.32 | $25.32 | 2,030,230 |
| 2018-08-07 | $23.61 | $25.20 | $23.02 | $25.10 | $25.10 | 1,430,130 |
| 2018-08-06 | $23.64 | $24.10 | $23.10 | $23.80 | $23.80 | 1,409,220 |
| 2018-08-03 | $23.75 | $23.89 | $23.25 | $23.55 | $23.55 | 857,640 |
| 2018-08-02 | $24.42 | $24.55 | $23.05 | $23.60 | $23.60 | 1,129,200 |
| 2018-08-01 | $24.98 | $25.12 | $24.31 | $24.42 | $24.42 | 758,360 |
| 2018-07-31 | $24.62 | $24.95 | $24.55 | $24.76 | $24.76 | 647,090 |
| 2018-07-30 | $25.31 | $25.46 | $24.61 | $24.90 | $24.90 | 1,144,690 |
| 2018-07-27 | $25.76 | $25.76 | $25.25 | $25.31 | $25.31 | 767,570 |
| 2018-07-26 | $26.41 | $26.60 | $25.70 | $25.77 | $25.77 | 1,396,080 |
| 2018-07-25 | $25.50 | $26.62 | $25.43 | $26.40 | $26.40 | 1,754,120 |
| 2018-07-24 | $25.25 | $25.49 | $24.93 | $25.43 | $25.43 | 2,014,230 |
| 2018-07-23 | $24.80 | $25.10 | $24.80 | $25.04 | $25.04 | 1,243,190 |
| 2018-07-20 | $25.04 | $25.22 | $24.81 | $25.03 | $25.03 | 1,156,940 |
| 2018-07-19 | $24.61 | $25.20 | $24.61 | $25.07 | $25.07 | 1,105,200 |
| 2018-07-18 | $24.90 | $25.29 | $24.71 | $24.86 | $24.86 | 999,000 |
| 2018-07-17 | $24.85 | $25.20 | $24.22 | $25.09 | $25.09 | 1,088,710 |
| 2018-07-16 | $24.92 | $25.59 | $24.41 | $24.84 | $24.84 | 1,382,330 |
| 2018-07-13 | $24.24 | $25.19 | $23.95 | $24.85 | $24.85 | 1,809,200 |
| 2018-07-12 | $24.00 | $24.43 | $23.51 | $24.24 | $24.24 | 2,159,820 |
| 2018-07-11 | $22.55 | $24.18 | $22.32 | $24.00 | $24.00 | 2,695,640 |
| 2018-07-10 | $22.25 | $22.55 | $21.85 | $22.44 | $22.44 | 1,562,960 |
| 2018-07-09 | $22.93 | $22.93 | $21.90 | $22.31 | $22.31 | 2,425,920 |
| 2018-07-06 | $23.25 | $23.48 | $21.22 | $23.04 | $23.04 | 2,298,070 |
| 2018-07-05 | $23.32 | $23.85 | $23.12 | $23.20 | $23.20 | 553,300 |
| 2018-07-04 | $24.15 | $24.15 | $23.33 | $23.50 | $23.50 | 878,560 |
| 2018-07-03 | $23.67 | $24.25 | $23.21 | $24.21 | $24.21 | 978,490 |
| 2018-07-02 | $24.21 | $24.90 | $23.63 | $23.85 | $23.85 | 1,038,470 |
| 2018-06-29 | $23.13 | $24.35 | $23.13 | $24.27 | $24.27 | 1,143,280 |
| 2018-06-28 | $23.82 | $24.11 | $22.80 | $23.20 | $23.20 | 1,084,300 |
| 2018-06-27 | $23.95 | $24.14 | $23.72 | $23.86 | $23.86 | 888,920 |
| 2018-06-26 | $23.50 | $24.20 | $23.25 | $23.92 | $23.92 | 1,100,750 |
| 2018-06-25 | $23.68 | $24.18 | $23.00 | $24.01 | $24.01 | 1,377,570 |
| 2018-06-22 | $22.43 | $23.68 | $22.02 | $23.30 | $23.30 | 1,714,850 |
| 2018-06-21 | $24.60 | $24.89 | $22.56 | $22.68 | $22.68 | 2,162,900 |
| 2018-06-20 | $24.28 | $25.17 | $24.24 | $24.79 | $24.79 | 1,597,150 |
| 2018-06-19 | $25.88 | $26.27 | $24.21 | $24.36 | $24.36 | 1,872,490 |
| 2018-06-18 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2018-06-15 | $27.85 | $28.19 | $25.66 | $26.22 | $26.22 | 3,040,770 |
| 2018-06-14 | $28.67 | $28.67 | $27.83 | $27.97 | $27.97 | 2,685,900 |
| 2018-06-13 | $28.94 | $29.20 | $28.45 | $28.74 | $28.74 | 1,888,810 |
| 2018-06-12 | $28.80 | $29.08 | $27.94 | $28.68 | $28.68 | 2,450,490 |
| 2018-06-11 | $29.68 | $29.80 | $28.62 | $28.90 | $28.90 | 1,593,820 |
| 2018-06-08 | $30.52 | $30.52 | $29.09 | $29.27 | $29.27 | 1,911,340 |
| 2018-06-07 | $30.43 | $30.70 | $30.04 | $30.53 | $30.53 | 1,063,190 |
| 2018-06-06 | $30.60 | $30.97 | $30.01 | $30.41 | $30.41 | 1,133,440 |
| 2018-06-05 | $30.68 | $31.32 | $29.84 | $30.92 | $30.92 | 1,852,370 |
| 2018-06-04 | $31.55 | $32.16 | $30.70 | $30.76 | $30.76 | 1,733,230 |
| 2018-06-01 | $32.19 | $32.60 | $31.06 | $31.69 | $31.69 | 1,534,260 |
| 2018-05-31 | $30.71 | $32.66 | $30.40 | $32.43 | $32.43 | 2,305,000 |
| 2018-05-30 | $31.19 | $31.56 | $29.88 | $30.67 | $30.67 | 2,958,110 |
| 2018-05-29 | $31.18 | $33.20 | $31.05 | $31.73 | $31.73 | 3,415,860 |
| 2018-05-28 | $30.25 | $31.40 | $29.53 | $31.35 | $31.35 | 2,478,170 |
| 2018-05-25 | $30.31 | $30.77 | $29.86 | $30.13 | $30.13 | 1,994,810 |
| 2018-05-24 | $29.00 | $30.95 | $28.93 | $30.61 | $30.61 | 3,315,950 |
| 2018-05-23 | $29.30 | $29.80 | $28.80 | $28.87 | $28.87 | 978,880 |
| 2018-05-22 | $29.98 | $29.98 | $29.12 | $29.51 | $29.51 | 1,408,590 |
| 2018-05-21 | $29.20 | $30.26 | $28.61 | $30.06 | $30.06 | 1,980,110 |
| 2018-05-18 | $28.40 | $30.15 | $28.40 | $29.26 | $29.26 | 2,327,930 |
| 2018-05-17 | $28.49 | $28.70 | $28.17 | $28.34 | $28.34 | 1,056,870 |
| 2018-05-16 | $28.80 | $28.80 | $28.00 | $28.09 | $28.09 | 928,150 |
| 2018-05-15 | $28.30 | $28.70 | $28.15 | $28.49 | $28.49 | 1,110,100 |
| 2018-05-14 | $28.00 | $28.67 | $27.93 | $28.63 | $28.63 | 1,459,030 |
| 2018-05-11 | $28.00 | $28.37 | $27.75 | $28.06 | $28.06 | 1,026,700 |
| 2018-05-10 | $27.70 | $28.08 | $27.52 | $28.00 | $28.00 | 901,980 |
| 2018-05-09 | $27.48 | $27.85 | $27.25 | $27.70 | $27.70 | 668,880 |
| 2018-05-08 | $27.77 | $27.78 | $27.18 | $27.31 | $27.31 | 753,690 |
| 2018-05-07 | $27.10 | $27.60 | $27.10 | $27.52 | $27.52 | 907,000 |
| 2018-05-04 | $26.78 | $27.38 | $26.50 | $27.23 | $27.23 | 1,142,490 |
| 2018-05-03 | $25.90 | $26.67 | $25.90 | $26.66 | $26.66 | 779,700 |
| 2018-05-02 | $25.97 | $26.35 | $25.82 | $26.17 | $26.17 | 779,000 |
| 2018-05-01 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2018-04-30 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2018-04-27 | $25.60 | $26.32 | $25.60 | $26.20 | $26.20 | 994,750 |
| 2018-04-26 | $25.52 | $26.10 | $25.52 | $25.63 | $25.63 | 924,020 |
| 2018-04-25 | $25.33 | $26.84 | $25.33 | $25.95 | $25.95 | 1,160,000 |
| 2018-04-24 | $25.66 | $26.17 | $25.60 | $25.85 | $25.85 | 1,048,600 |
| 2018-04-23 | $25.38 | $25.67 | $24.46 | $24.79 | $24.79 | 849,440 |
| 2018-04-20 | $25.46 | $26.09 | $25.38 | $25.38 | $25.38 | 760,130 |
| 2018-04-19 | $26.77 | $26.77 | $25.86 | $25.89 | $25.89 | 1,216,200 |
| 2018-04-18 | $26.56 | $27.07 | $25.65 | $26.77 | $26.77 | 1,294,860 |
| 2018-04-17 | $27.85 | $27.97 | $26.40 | $26.49 | $26.49 | 1,862,460 |
| 2018-04-16 | $27.68 | $28.09 | $27.61 | $27.83 | $27.83 | 891,470 |
| 2018-04-13 | $27.91 | $28.30 | $27.80 | $27.86 | $27.86 | 909,460 |
| 2018-04-12 | $28.57 | $28.80 | $27.94 | $28.03 | $28.03 | 2,325,870 |
| 2018-04-11 | $26.80 | $28.54 | $26.80 | $28.50 | $28.50 | 3,400,530 |
| 2018-04-10 | $27.32 | $27.55 | $26.20 | $26.78 | $26.78 | 886,700 |
| 2018-04-09 | $27.39 | $27.65 | $27.16 | $27.26 | $27.26 | 887,400 |
| 2018-04-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2018-04-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2018-04-04 | $27.49 | $27.81 | $27.25 | $27.47 | $27.47 | 722,210 |
| 2018-04-03 | $27.20 | $27.54 | $27.01 | $27.53 | $27.53 | 607,600 |
| 2018-04-02 | $27.75 | $27.80 | $27.39 | $27.57 | $27.57 | 1,154,850 |
| 2018-03-30 | $27.38 | $27.66 | $26.97 | $27.66 | $27.66 | 1,385,200 |
| 2018-03-29 | $27.44 | $27.67 | $27.08 | $27.36 | $27.36 | 875,100 |
| 2018-03-28 | $27.15 | $27.50 | $26.94 | $27.45 | $27.45 | 1,275,930 |
| 2018-03-27 | $26.41 | $27.40 | $26.40 | $27.35 | $27.35 | 1,972,310 |
| 2018-03-26 | $26.14 | $26.35 | $25.57 | $26.28 | $26.28 | 1,093,010 |
| 2018-03-23 | $25.80 | $26.30 | $25.15 | $26.27 | $26.27 | 1,696,640 |
| 2018-03-22 | $25.88 | $26.38 | $25.88 | $26.37 | $26.37 | 578,910 |
| 2018-03-21 | $26.52 | $26.79 | $25.96 | $25.99 | $25.99 | 988,510 |
| 2018-03-20 | $26.90 | $26.97 | $26.38 | $26.53 | $26.53 | 892,700 |
| 2018-03-19 | $26.23 | $26.97 | $26.06 | $26.84 | $26.84 | 921,710 |
| 2018-03-16 | $26.14 | $26.44 | $25.75 | $26.17 | $26.17 | 959,160 |
| 2018-03-15 | $26.88 | $27.08 | $26.06 | $26.34 | $26.34 | 1,930,550 |
| 2018-03-14 | $26.92 | $27.34 | $26.88 | $26.96 | $26.96 | 861,750 |
| 2018-03-13 | $27.08 | $27.39 | $26.91 | $27.03 | $27.03 | 876,350 |
| 2018-03-12 | $27.43 | $27.49 | $26.94 | $27.18 | $27.18 | 1,454,020 |
| 2018-03-09 | $26.80 | $27.50 | $26.80 | $27.22 | $27.22 | 1,347,970 |
| 2018-03-08 | $27.10 | $27.28 | $26.85 | $26.97 | $26.97 | 1,029,280 |
| 2018-03-07 | $27.59 | $27.70 | $26.89 | $26.97 | $26.97 | 1,593,130 |
| 2018-03-06 | $27.63 | $27.99 | $27.25 | $27.48 | $27.48 | 1,348,820 |
| 2018-03-05 | $27.96 | $28.48 | $27.11 | $27.62 | $27.62 | 1,797,830 |
| 2018-03-02 | $27.90 | $28.00 | $27.35 | $27.79 | $27.79 | 1,837,520 |
| 2018-03-01 | $26.87 | $28.13 | $26.78 | $28.08 | $28.08 | 3,168,750 |
| 2018-02-28 | $27.33 | $27.47 | $26.60 | $27.06 | $27.06 | 1,984,810 |
| 2018-02-27 | $26.60 | $27.70 | $26.26 | $27.57 | $27.57 | 2,666,360 |
| 2018-02-26 | $26.60 | $26.80 | $26.12 | $26.68 | $26.68 | 1,375,010 |
| 2018-02-23 | $26.90 | $26.90 | $26.25 | $26.48 | $26.48 | 1,301,430 |
| 2018-02-22 | $26.46 | $26.93 | $26.26 | $26.84 | $26.84 | 1,756,710 |
| 2018-02-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-02-20 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-02-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-02-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-02-15 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-02-14 | $26.28 | $26.49 | $25.90 | $26.21 | $26.21 | 1,578,730 |
| 2018-02-13 | $25.82 | $26.60 | $25.42 | $26.56 | $26.56 | 2,704,220 |
| 2018-02-12 | $24.29 | $25.64 | $24.29 | $25.63 | $25.63 | 1,977,100 |
| 2018-02-09 | $23.90 | $24.40 | $23.36 | $24.35 | $24.35 | 1,474,250 |
| 2018-02-08 | $24.41 | $25.00 | $24.11 | $24.36 | $24.36 | 1,240,990 |
| 2018-02-07 | $25.15 | $25.80 | $24.05 | $25.07 | $25.07 | 2,017,950 |
| 2018-02-06 | $25.67 | $25.90 | $23.50 | $24.16 | $24.16 | 2,100,040 |
| 2018-02-05 | $25.08 | $26.11 | $24.94 | $26.07 | $26.07 | 2,781,180 |
| 2018-02-02 | $24.55 | $25.39 | $24.01 | $25.31 | $25.31 | 1,632,200 |
| 2018-02-01 | $24.01 | $24.70 | $23.89 | $24.53 | $24.53 | 1,195,600 |
| 2018-01-31 | $24.85 | $24.90 | $23.52 | $24.07 | $24.07 | 1,710,690 |
| 2018-01-30 | $24.41 | $24.93 | $24.40 | $24.91 | $24.91 | 590,210 |
| 2018-01-29 | $25.50 | $25.87 | $24.20 | $24.86 | $24.86 | 1,523,200 |
| 2018-01-26 | $24.81 | $25.61 | $24.72 | $25.40 | $25.40 | 1,386,360 |
| 2018-01-25 | $24.75 | $24.94 | $24.55 | $24.76 | $24.76 | 944,080 |
| 2018-01-24 | $24.00 | $24.85 | $23.90 | $24.81 | $24.81 | 1,088,900 |
| 2018-01-23 | $24.68 | $24.76 | $24.20 | $24.23 | $24.23 | 1,180,070 |
| 2018-01-22 | $24.64 | $24.91 | $24.51 | $24.59 | $24.59 | 1,090,730 |
| 2018-01-19 | $25.26 | $25.26 | $24.64 | $24.64 | $24.64 | 1,623,610 |
| 2018-01-18 | $24.57 | $25.17 | $24.37 | $25.07 | $25.07 | 1,048,010 |
| 2018-01-17 | $24.31 | $24.60 | $24.16 | $24.57 | $24.57 | 716,830 |
| 2018-01-16 | $24.01 | $24.28 | $23.83 | $24.15 | $24.15 | 850,090 |
| 2018-01-15 | $24.41 | $24.73 | $23.90 | $24.00 | $24.00 | 1,298,500 |
| 2018-01-12 | $24.56 | $24.68 | $24.51 | $24.60 | $24.60 | 704,600 |
| 2018-01-11 | $24.22 | $24.75 | $24.22 | $24.64 | $24.64 | 993,390 |
| 2018-01-10 | $25.06 | $25.06 | $24.31 | $24.34 | $24.34 | 1,716,340 |
| 2018-01-09 | $24.97 | $25.57 | $24.70 | $25.02 | $25.02 | 1,530,360 |
| 2018-01-08 | $25.20 | $25.20 | $24.70 | $24.78 | $24.78 | 1,120,560 |
| 2018-01-05 | $25.14 | $25.14 | $24.63 | $24.93 | $24.93 | 1,744,830 |
| 2018-01-04 | $25.24 | $25.37 | $24.99 | $25.11 | $25.11 | 1,157,280 |
| 2018-01-03 | $25.17 | $25.55 | $25.17 | $25.40 | $25.40 | 2,078,350 |
| 2018-01-02 | $25.45 | $25.76 | $24.92 | $25.63 | $25.63 | 2,083,820 |
| 2018-01-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2017-12-29 | $25.75 | $26.40 | $25.28 | $25.44 | $25.44 | 2,237,760 |
| 2017-12-28 | $24.82 | $25.97 | $24.60 | $25.87 | $25.87 | 2,465,270 |
| 2017-12-27 | $25.07 | $25.36 | $24.71 | $24.77 | $24.77 | 1,895,260 |
| 2017-12-26 | $25.08 | $25.45 | $24.61 | $25.23 | $25.23 | 2,224,880 |
| 2017-12-25 | $25.11 | $25.44 | $24.58 | $25.40 | $25.40 | 2,678,550 |
| 2017-12-22 | $23.82 | $26.00 | $23.82 | $25.45 | $25.45 | 5,405,040 |
| 2017-12-21 | $23.70 | $24.08 | $23.51 | $23.99 | $23.99 | 1,929,070 |
| 2017-12-20 | $23.90 | $24.00 | $23.48 | $23.84 | $23.84 | 1,708,200 |
| 2017-12-19 | $23.40 | $24.29 | $23.33 | $23.82 | $23.82 | 3,104,900 |
| 2017-12-18 | $23.00 | $23.73 | $22.81 | $23.44 | $23.44 | 3,692,790 |
| 2017-12-15 | $23.35 | $23.45 | $22.77 | $23.05 | $23.05 | 3,718,780 |
| 2017-12-14 | $23.49 | $23.81 | $23.02 | $23.18 | $23.18 | 4,256,820 |
| 2017-12-13 | $23.25 | $23.86 | $23.00 | $23.62 | $23.62 | 4,489,930 |
| 2017-12-12 | $23.41 | $24.79 | $22.75 | $22.88 | $22.88 | 6,334,520 |
| 2017-12-11 | $22.29 | $23.07 | $22.02 | $22.89 | $22.89 | 4,462,300 |
| 2017-12-08 | $21.12 | $22.26 | $21.00 | $22.22 | $22.22 | 2,582,120 |
| 2017-12-07 | $20.57 | $21.28 | $20.46 | $21.08 | $21.08 | 921,560 |
| 2017-12-06 | $20.50 | $20.82 | $20.36 | $20.80 | $20.80 | 578,000 |
| 2017-12-05 | $20.82 | $20.85 | $20.32 | $20.64 | $20.64 | 871,910 |
| 2017-12-04 | $20.57 | $20.86 | $20.53 | $20.82 | $20.82 | 1,115,800 |
| 2017-12-01 | $20.67 | $20.87 | $20.50 | $20.70 | $20.70 | 592,140 |
| 2017-11-30 | $20.76 | $20.76 | $20.48 | $20.49 | $20.49 | 540,000 |
| 2017-11-29 | $20.65 | $20.80 | $20.50 | $20.79 | $20.79 | 902,740 |
| 2017-11-28 | $20.41 | $20.83 | $20.32 | $20.81 | $20.81 | 1,399,200 |
| 2017-11-27 | $20.67 | $20.74 | $20.40 | $20.62 | $20.62 | 730,310 |
| 2017-11-24 | $20.14 | $20.68 | $20.14 | $20.67 | $20.67 | 562,370 |
| 2017-11-23 | $20.51 | $20.73 | $20.31 | $20.32 | $20.32 | 931,730 |
| 2017-11-22 | $20.55 | $20.78 | $20.39 | $20.75 | $20.55 | 907,540 |
| 2017-11-21 | $20.32 | $20.55 | $20.27 | $20.55 | $20.35 | 1,127,150 |
| 2017-11-20 | $20.03 | $20.49 | $19.98 | $20.32 | $20.12 | 1,234,190 |
| 2017-11-17 | $20.81 | $21.10 | $19.80 | $20.02 | $19.82 | 2,200,960 |
| 2017-11-16 | $20.90 | $21.15 | $20.86 | $20.91 | $20.71 | 823,450 |
| 2017-11-15 | $21.11 | $21.27 | $20.90 | $21.00 | $20.80 | 767,310 |
| 2017-11-14 | $21.41 | $21.59 | $21.06 | $21.24 | $21.03 | 939,650 |
| 2017-11-13 | $21.66 | $21.69 | $21.36 | $21.42 | $21.21 | 1,907,340 |
| 2017-11-10 | $21.72 | $21.81 | $21.51 | $21.60 | $21.39 | 1,352,930 |
| 2017-11-09 | $21.40 | $21.77 | $21.25 | $21.72 | $21.51 | 2,060,560 |
| 2017-11-08 | $20.75 | $21.59 | $20.64 | $21.52 | $21.31 | 1,824,360 |
| 2017-11-07 | $20.92 | $21.10 | $20.54 | $20.81 | $20.61 | 1,523,430 |
| 2017-11-06 | $21.33 | $21.45 | $20.91 | $21.10 | $20.89 | 1,102,400 |
| 2017-11-03 | $21.40 | $21.40 | $21.21 | $21.32 | $21.11 | 1,040,360 |
| 2017-11-02 | $21.45 | $21.45 | $21.16 | $21.37 | $21.16 | 885,470 |
| 2017-11-01 | $21.43 | $21.52 | $21.22 | $21.43 | $21.22 | 650,500 |
| 2017-10-31 | $21.07 | $21.55 | $20.51 | $21.42 | $21.21 | 1,567,150 |
| 2017-10-30 | $21.32 | $21.49 | $21.22 | $21.31 | $21.10 | 2,268,100 |
| 2017-10-27 | $21.61 | $21.80 | $21.43 | $21.49 | $21.28 | 880,070 |
| 2017-10-26 | $21.64 | $21.67 | $21.43 | $21.61 | $21.40 | 1,228,500 |
| 2017-10-25 | $21.34 | $21.58 | $21.27 | $21.45 | $21.24 | 1,203,320 |
| 2017-10-24 | $21.20 | $21.46 | $21.17 | $21.44 | $21.23 | 1,250,500 |
| 2017-10-23 | $21.36 | $21.49 | $21.11 | $21.25 | $21.04 | 1,302,000 |
| 2017-10-20 | $20.98 | $21.40 | $20.98 | $21.37 | $21.16 | 1,364,330 |
| 2017-10-19 | $22.20 | $22.29 | $21.22 | $21.25 | $21.04 | 3,338,300 |
| 2017-10-18 | $22.81 | $22.98 | $22.25 | $22.33 | $22.11 | 3,359,050 |
| 2017-10-17 | $22.36 | $22.99 | $22.08 | $22.97 | $22.75 | 4,187,740 |
| 2017-10-16 | $22.70 | $22.90 | $22.14 | $22.56 | $22.34 | 2,902,130 |
| 2017-10-13 | $22.85 | $22.92 | $22.60 | $22.70 | $22.48 | 2,346,840 |
| 2017-10-12 | $22.27 | $22.98 | $22.21 | $22.92 | $22.70 | 4,543,670 |
| 2017-10-11 | $22.17 | $22.42 | $22.04 | $22.31 | $22.09 | 2,353,350 |
| 2017-10-10 | $22.16 | $22.39 | $21.91 | $22.27 | $22.05 | 2,402,250 |
| 2017-10-09 | $22.14 | $22.28 | $21.88 | $22.14 | $21.92 | 2,200,290 |
| 2017-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2017-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2017-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2017-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2017-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 0 |
| 2017-09-29 | $21.52 | $22.02 | $21.30 | $22.00 | $21.79 | 2,002,910 |
| 2017-09-28 | $21.84 | $21.85 | $21.50 | $21.50 | $21.29 | 1,406,700 |
| 2017-09-27 | $21.72 | $21.88 | $21.55 | $21.70 | $21.49 | 933,010 |
| 2017-09-26 | $22.13 | $22.15 | $21.65 | $21.71 | $21.50 | 1,370,200 |
| 2017-09-25 | $21.74 | $22.17 | $21.71 | $22.06 | $21.84 | 2,049,250 |
| 2017-09-22 | $21.90 | $21.98 | $21.70 | $21.75 | $21.54 | 1,295,440 |
| 2017-09-21 | $22.40 | $22.43 | $21.82 | $21.91 | $21.70 | 1,841,000 |
| 2017-09-20 | $22.30 | $22.50 | $22.07 | $22.41 | $22.19 | 2,239,990 |
| 2017-09-19 | $22.30 | $22.40 | $22.04 | $22.32 | $22.10 | 1,761,700 |
| 2017-09-18 | $22.57 | $22.60 | $22.13 | $22.20 | $21.98 | 2,602,000 |
| 2017-09-15 | $22.55 | $22.77 | $22.25 | $22.57 | $22.35 | 3,248,320 |
| 2017-09-14 | $21.78 | $22.69 | $21.78 | $22.58 | $22.36 | 5,609,710 |
| 2017-09-13 | $21.48 | $21.76 | $21.38 | $21.75 | $21.54 | 1,648,930 |
| 2017-09-12 | $21.66 | $21.78 | $21.36 | $21.45 | $21.24 | 1,885,100 |
| 2017-09-11 | $21.53 | $21.75 | $21.45 | $21.66 | $21.45 | 1,610,260 |
| 2017-09-08 | $21.99 | $22.15 | $21.47 | $21.65 | $21.44 | 2,549,620 |
| 2017-09-07 | $22.28 | $22.33 | $21.85 | $21.99 | $21.78 | 3,443,550 |
| 2017-09-06 | $21.48 | $22.55 | $21.25 | $22.20 | $21.98 | 4,928,800 |
| 2017-09-05 | $21.01 | $21.85 | $20.93 | $21.50 | $21.29 | 4,603,720 |
| 2017-09-04 | $20.51 | $21.68 | $20.50 | $21.10 | $20.89 | 4,659,970 |
| 2017-09-01 | $20.47 | $20.48 | $20.25 | $20.42 | $20.22 | 1,502,200 |
| 2017-08-31 | $20.47 | $20.50 | $20.22 | $20.39 | $20.19 | 986,500 |
| 2017-08-30 | $20.34 | $20.57 | $20.23 | $20.47 | $20.27 | 1,363,170 |
| 2017-08-29 | $20.44 | $20.44 | $20.13 | $20.26 | $20.06 | 1,066,100 |
| 2017-08-28 | $20.00 | $20.40 | $20.00 | $20.33 | $20.13 | 1,641,950 |
| 2017-08-25 | $19.61 | $20.01 | $19.61 | $19.99 | $19.80 | 1,222,440 |
| 2017-08-24 | $19.71 | $19.86 | $19.51 | $19.69 | $19.50 | 1,436,570 |
| 2017-08-23 | $20.09 | $20.15 | $19.66 | $19.77 | $19.58 | 1,635,620 |
| 2017-08-22 | $20.08 | $20.45 | $20.08 | $20.16 | $19.96 | 1,448,700 |
| 2017-08-21 | $20.09 | $20.58 | $20.00 | $20.35 | $20.15 | 1,731,540 |
| 2017-08-18 | $20.44 | $20.63 | $20.11 | $20.26 | $20.06 | 2,006,880 |
| 2017-08-17 | $20.16 | $20.68 | $19.94 | $20.60 | $20.40 | 2,430,440 |
| 2017-08-16 | $19.66 | $20.27 | $19.64 | $20.15 | $19.95 | 2,518,620 |
| 2017-08-15 | $19.71 | $19.84 | $19.67 | $19.70 | $19.51 | 1,242,610 |
| 2017-08-14 | $19.45 | $19.91 | $19.43 | $19.69 | $19.50 | 1,450,640 |
| 2017-08-11 | $19.80 | $19.80 | $19.35 | $19.39 | $19.20 | 1,397,360 |
| 2017-08-10 | $20.15 | $20.25 | $19.76 | $19.81 | $19.62 | 1,376,860 |
| 2017-08-09 | $20.46 | $20.46 | $20.10 | $20.16 | $19.96 | 1,047,100 |
| 2017-08-08 | $20.32 | $20.40 | $20.10 | $20.29 | $20.09 | 1,186,110 |
| 2017-08-07 | $20.15 | $20.57 | $20.05 | $20.40 | $20.20 | 1,086,880 |
| 2017-08-04 | $20.18 | $20.38 | $20.04 | $20.05 | $19.85 | 962,430 |
| 2017-08-03 | $20.12 | $20.49 | $20.04 | $20.36 | $20.16 | 852,890 |
| 2017-08-02 | $20.36 | $20.58 | $20.07 | $20.12 | $19.92 | 1,153,650 |
| 2017-08-01 | $20.57 | $20.64 | $20.41 | $20.46 | $20.26 | 672,880 |
| 2017-07-31 | $20.43 | $20.89 | $20.25 | $20.61 | $20.41 | 1,198,930 |
| 2017-07-28 | $20.17 | $20.66 | $20.17 | $20.41 | $20.21 | 1,120,060 |
| 2017-07-27 | $19.76 | $20.39 | $19.63 | $20.28 | $20.08 | 1,049,150 |
| 2017-07-26 | $19.98 | $20.15 | $19.71 | $19.76 | $19.57 | 519,100 |
| 2017-07-25 | $20.17 | $20.24 | $19.89 | $19.92 | $19.73 | 655,970 |
| 2017-07-24 | $20.06 | $20.20 | $19.98 | $20.15 | $19.95 | 654,050 |
| 2017-07-21 | $20.19 | $20.19 | $19.98 | $20.06 | $19.86 | 696,990 |
| 2017-07-20 | $20.30 | $20.43 | $20.06 | $20.21 | $20.01 | 888,030 |
| 2017-07-19 | $19.99 | $20.38 | $19.81 | $20.30 | $20.10 | 1,019,200 |
| 2017-07-18 | $19.64 | $20.00 | $19.53 | $19.91 | $19.72 | 1,236,810 |
| 2017-07-17 | $21.20 | $21.20 | $19.50 | $19.64 | $19.45 | 2,261,560 |
| 2017-07-14 | $21.41 | $21.43 | $21.19 | $21.20 | $20.99 | 832,530 |
| 2017-07-13 | $21.30 | $21.47 | $21.15 | $21.32 | $21.11 | 1,050,150 |
| 2017-07-12 | $21.83 | $21.97 | $21.07 | $21.47 | $21.26 | 2,833,180 |
| 2017-07-11 | $22.40 | $22.58 | $21.81 | $21.84 | $21.63 | 2,236,610 |
| 2017-07-10 | $22.60 | $22.70 | $22.30 | $22.38 | $22.16 | 1,460,450 |
| 2017-07-07 | $23.05 | $23.05 | $22.45 | $22.67 | $22.45 | 2,373,350 |
| 2017-07-06 | $21.70 | $23.20 | $21.62 | $23.01 | $22.79 | 5,087,480 |
| 2017-07-05 | $21.43 | $21.81 | $21.43 | $21.70 | $21.49 | 1,402,870 |
| 2017-07-04 | $21.67 | $21.76 | $21.32 | $21.55 | $21.34 | 1,230,780 |
| 2017-07-03 | $21.48 | $21.70 | $21.37 | $21.67 | $21.46 | 1,246,090 |
| 2017-06-30 | $21.42 | $21.50 | $21.23 | $21.47 | $21.26 | 763,990 |
| 2017-06-29 | $21.29 | $21.60 | $21.18 | $21.42 | $21.21 | 698,560 |
| 2017-06-28 | $21.47 | $21.61 | $21.15 | $21.34 | $21.13 | 858,260 |
| 2017-06-27 | $21.35 | $21.73 | $21.35 | $21.47 | $21.26 | 1,173,900 |
| 2017-06-26 | $21.03 | $21.40 | $21.00 | $21.35 | $21.14 | 1,234,220 |
| 2017-06-23 | $20.99 | $21.20 | $20.51 | $20.99 | $20.79 | 1,004,730 |
| 2017-06-22 | $21.52 | $21.67 | $21.06 | $21.20 | $20.99 | 1,147,480 |
| 2017-06-21 | $21.48 | $21.56 | $21.30 | $21.54 | $21.33 | 1,034,230 |
| 2017-06-20 | $21.66 | $21.84 | $21.33 | $21.42 | $21.21 | 1,665,660 |
| 2017-06-19 | $21.49 | $21.76 | $21.19 | $21.64 | $21.43 | 1,642,800 |
| 2017-06-16 | $21.47 | $21.51 | $21.13 | $21.18 | $20.97 | 984,430 |
| 2017-06-15 | $20.73 | $21.60 | $20.73 | $21.45 | $21.24 | 2,065,050 |
| 2017-06-14 | $20.85 | $20.95 | $20.52 | $20.73 | $20.53 | 1,371,170 |
| 2017-06-13 | $20.49 | $20.89 | $20.33 | $20.70 | $20.50 | 1,016,990 |
| 2017-06-12 | $21.15 | $21.32 | $20.49 | $20.49 | $20.29 | 1,677,960 |
| 2017-06-09 | $21.56 | $21.58 | $21.19 | $21.39 | $21.18 | 850,330 |
| 2017-06-08 | $21.70 | $21.75 | $21.39 | $21.49 | $21.28 | 1,167,400 |
| 2017-06-07 | $21.30 | $21.89 | $21.00 | $21.60 | $21.39 | 2,149,320 |
| 2017-06-06 | $20.91 | $21.57 | $20.86 | $21.28 | $21.07 | 906,200 |
| 2017-06-05 | $20.94 | $21.30 | $20.91 | $20.99 | $20.79 | 1,199,340 |
| 2017-06-02 | $21.11 | $21.17 | $20.28 | $20.88 | $20.68 | 1,984,440 |
| 2017-06-01 | $22.00 | $22.18 | $21.01 | $21.11 | $20.90 | 1,420,840 |
| 2017-05-31 | $21.65 | $22.44 | $21.56 | $22.10 | $21.88 | 2,500,470 |
| 2017-05-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.10 | 0 |
| 2017-05-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.10 | 0 |
| 2017-05-26 | $21.23 | $21.55 | $21.19 | $21.31 | $21.10 | 1,192,750 |
| 2017-05-25 | $21.48 | $21.70 | $21.01 | $21.36 | $21.15 | 1,811,150 |
| 2017-05-24 | $21.34 | $21.80 | $19.41 | $21.69 | $21.48 | 3,087,940 |
| 2017-05-23 | $21.40 | $21.74 | $21.05 | $21.34 | $21.13 | 2,255,780 |
| 2017-05-22 | $21.65 | $21.97 | $21.23 | $21.60 | $21.39 | 3,679,580 |
| 2017-05-19 | $20.84 | $21.34 | $20.83 | $21.11 | $20.90 | 2,441,820 |
| 2017-05-18 | $20.82 | $21.16 | $20.64 | $20.67 | $20.47 | 1,751,010 |
| 2017-05-17 | $21.12 | $21.34 | $20.85 | $20.96 | $20.76 | 1,843,260 |
| 2017-05-16 | $20.80 | $21.15 | $20.22 | $21.11 | $20.90 | 2,453,420 |
| 2017-05-15 | $21.40 | $21.43 | $20.78 | $20.81 | $20.61 | 1,180,030 |
| 2017-05-12 | $21.25 | $21.46 | $20.92 | $21.22 | $21.01 | 1,220,800 |
| 2017-05-11 | $21.11 | $21.65 | $20.50 | $21.48 | $21.27 | 2,011,790 |
| 2017-05-10 | $21.99 | $22.14 | $21.49 | $21.50 | $21.29 | 1,268,790 |
| 2017-05-09 | $21.85 | $22.38 | $21.53 | $22.04 | $21.83 | 1,372,510 |
| 2017-05-08 | $22.17 | $22.58 | $21.66 | $21.72 | $21.51 | 2,201,390 |
| 2017-05-05 | $22.87 | $22.99 | $22.31 | $22.44 | $22.22 | 1,876,710 |
| 2017-05-04 | $24.20 | $24.20 | $23.00 | $23.05 | $22.83 | 2,203,520 |
| 2017-05-03 | $23.58 | $24.98 | $23.00 | $23.30 | $23.07 | 2,019,350 |
| 2017-05-02 | $24.30 | $24.48 | $23.30 | $23.62 | $23.39 | 2,508,420 |
| 2017-05-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.27 | 0 |
| 2017-04-28 | $24.38 | $24.75 | $24.26 | $24.51 | $24.27 | 1,072,290 |
| 2017-04-27 | $24.03 | $24.47 | $23.69 | $24.39 | $24.15 | 1,625,750 |
| 2017-04-26 | $23.21 | $24.60 | $23.20 | $24.20 | $23.96 | 2,018,700 |
| 2017-04-25 | $23.16 | $23.47 | $23.01 | $23.16 | $22.93 | 1,208,620 |
| 2017-04-24 | $24.51 | $24.69 | $22.50 | $22.89 | $22.67 | 2,158,150 |
| 2017-04-21 | $24.80 | $24.86 | $24.57 | $24.69 | $24.45 | 617,530 |
| 2017-04-20 | $24.90 | $25.16 | $24.48 | $24.70 | $24.46 | 1,294,160 |
| 2017-04-19 | $25.40 | $25.40 | $24.28 | $24.98 | $24.74 | 2,276,080 |
| 2017-04-18 | $25.29 | $25.50 | $25.12 | $25.31 | $25.06 | 879,510 |
| 2017-04-17 | $25.68 | $25.90 | $25.26 | $25.29 | $25.04 | 1,255,210 |
| 2017-04-14 | $25.81 | $25.88 | $25.60 | $25.69 | $25.44 | 1,092,170 |
| 2017-04-13 | $25.91 | $26.08 | $25.70 | $25.81 | $25.56 | 1,118,920 |
| 2017-04-12 | $25.73 | $26.20 | $25.70 | $25.86 | $25.61 | 1,690,470 |
| 2017-04-11 | $25.62 | $26.17 | $25.60 | $26.05 | $25.80 | 1,575,760 |
| 2017-04-10 | $26.88 | $26.88 | $25.51 | $25.78 | $25.53 | 2,764,080 |
| 2017-04-07 | $26.77 | $26.77 | $26.51 | $26.63 | $26.37 | 1,315,290 |
| 2017-04-06 | $26.73 | $26.88 | $26.60 | $26.64 | $26.38 | 1,928,420 |
| 2017-04-05 | $26.36 | $26.91 | $26.36 | $26.76 | $26.50 | 2,049,090 |
| 2017-04-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.09 | 0 |
| 2017-04-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.09 | 0 |
| 2017-03-31 | $26.56 | $26.80 | $26.03 | $26.35 | $26.09 | 1,775,300 |
| 2017-03-30 | $27.00 | $27.14 | $26.50 | $26.53 | $26.27 | 2,019,890 |
| 2017-03-29 | $27.20 | $27.37 | $26.96 | $27.00 | $26.74 | 1,471,050 |
| 2017-03-28 | $27.40 | $27.48 | $27.08 | $27.25 | $26.98 | 1,563,120 |
| 2017-03-27 | $27.66 | $27.90 | $27.31 | $27.40 | $27.13 | 1,475,870 |
| 2017-03-24 | $27.44 | $27.75 | $27.31 | $27.64 | $27.37 | 1,591,230 |
| 2017-03-23 | $27.57 | $27.78 | $26.96 | $27.44 | $27.17 | 2,266,460 |
| 2017-03-22 | $27.89 | $28.16 | $27.54 | $27.57 | $27.30 | 1,985,840 |
| 2017-03-21 | $28.38 | $28.41 | $27.94 | $28.00 | $27.73 | 2,682,030 |
| 2017-03-20 | $28.25 | $28.58 | $28.04 | $28.37 | $28.09 | 3,145,320 |
| 2017-03-17 | $27.75 | $28.60 | $27.62 | $28.21 | $27.94 | 4,066,390 |
| 2017-03-16 | $27.76 | $27.78 | $27.50 | $27.73 | $27.46 | 1,470,560 |
| 2017-03-15 | $27.95 | $27.95 | $27.48 | $27.59 | $27.32 | 1,379,510 |
| 2017-03-14 | $27.95 | $28.10 | $27.68 | $27.98 | $27.71 | 1,415,250 |
| 2017-03-13 | $27.69 | $27.99 | $27.50 | $27.89 | $27.62 | 1,528,060 |
| 2017-03-10 | $27.51 | $27.80 | $27.51 | $27.68 | $27.41 | 847,840 |
| 2017-03-09 | $27.80 | $27.88 | $27.50 | $27.53 | $27.26 | 1,812,520 |
| 2017-03-08 | $28.43 | $28.44 | $27.74 | $27.83 | $27.56 | 1,958,720 |
| 2017-03-07 | $28.35 | $28.65 | $28.22 | $28.30 | $28.02 | 2,477,260 |
| 2017-03-06 | $28.22 | $28.35 | $28.00 | $28.22 | $27.94 | 1,755,260 |
| 2017-03-03 | $27.67 | $28.36 | $27.67 | $28.33 | $28.05 | 2,210,470 |
| 2017-03-02 | $27.95 | $28.05 | $27.65 | $27.82 | $27.55 | 1,747,690 |
| 2017-03-01 | $28.08 | $28.35 | $27.87 | $27.96 | $27.69 | 2,658,320 |
| 2017-02-28 | $27.75 | $28.23 | $27.62 | $28.10 | $27.83 | 2,817,810 |
| 2017-02-27 | $27.63 | $27.95 | $27.50 | $27.70 | $27.43 | 1,894,600 |
| 2017-02-24 | $27.62 | $27.97 | $27.30 | $27.69 | $27.42 | 2,940,120 |
| 2017-02-23 | $27.10 | $27.90 | $26.80 | $27.59 | $27.32 | 3,192,180 |
| 2017-02-22 | $27.16 | $27.30 | $26.98 | $27.13 | $26.87 | 1,977,880 |
| 2017-02-21 | $26.90 | $27.38 | $26.71 | $27.09 | $26.83 | 2,046,230 |
| 2017-02-20 | $27.25 | $27.44 | $26.54 | $26.91 | $26.65 | 2,747,040 |
| 2017-02-17 | $27.33 | $27.44 | $27.06 | $27.23 | $26.96 | 1,054,700 |
| 2017-02-16 | $27.20 | $27.35 | $27.10 | $27.31 | $27.04 | 807,740 |
| 2017-02-15 | $27.58 | $27.59 | $27.15 | $27.26 | $26.99 | 2,052,590 |
| 2017-02-14 | $27.64 | $27.64 | $27.40 | $27.53 | $27.26 | 960,330 |
| 2017-02-13 | $27.43 | $27.68 | $27.33 | $27.55 | $27.28 | 1,499,490 |
| 2017-02-10 | $27.71 | $27.90 | $27.45 | $27.49 | $27.22 | 1,611,970 |
| 2017-02-09 | $27.35 | $27.99 | $27.18 | $27.80 | $27.53 | 2,068,450 |
| 2017-02-08 | $27.25 | $27.45 | $27.02 | $27.43 | $27.16 | 1,475,050 |
| 2017-02-07 | $27.38 | $27.43 | $27.10 | $27.32 | $27.05 | 1,296,270 |
| 2017-02-06 | $27.06 | $27.48 | $26.91 | $27.38 | $27.11 | 2,304,220 |
| 2017-02-03 | $27.08 | $27.40 | $26.80 | $27.07 | $26.81 | 1,612,030 |
| 2017-02-02 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 0 |
| 2017-02-01 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 0 |
| 2017-01-31 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 0 |
| 2017-01-30 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 0 |
| 2017-01-27 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 0 |
| 2017-01-26 | $27.20 | $27.30 | $26.96 | $27.06 | $26.80 | 1,534,020 |
| 2017-01-25 | $27.28 | $27.31 | $26.90 | $27.04 | $26.78 | 1,503,160 |
| 2017-01-24 | $26.97 | $27.65 | $26.76 | $27.31 | $27.04 | 2,088,490 |
| 2017-01-23 | $26.76 | $27.20 | $26.70 | $27.13 | $26.87 | 1,355,770 |
| 2017-01-20 | $26.06 | $26.84 | $26.06 | $26.69 | $26.43 | 1,716,350 |
| 2017-01-19 | $26.79 | $26.79 | $26.15 | $26.21 | $25.95 | 1,392,290 |
| 2017-01-18 | $26.60 | $26.77 | $26.35 | $26.53 | $26.27 | 1,206,180 |
| 2017-01-17 | $26.29 | $26.60 | $26.00 | $26.60 | $26.34 | 1,503,450 |
| 2017-01-16 | $27.28 | $27.39 | $25.48 | $26.29 | $26.03 | 2,463,280 |
| 2017-01-13 | $27.41 | $27.59 | $27.06 | $27.10 | $26.84 | 1,631,810 |
| 2017-01-12 | $28.01 | $28.27 | $27.30 | $27.41 | $27.14 | 2,852,570 |
| 2017-01-11 | $28.75 | $28.96 | $27.75 | $27.97 | $27.70 | 2,091,430 |
| 2017-01-10 | $29.08 | $29.19 | $28.68 | $28.71 | $28.43 | 1,079,380 |
| 2017-01-09 | $28.76 | $29.27 | $28.75 | $29.06 | $28.78 | 1,257,880 |
| 2017-01-06 | $29.00 | $29.33 | $28.76 | $28.84 | $28.56 | 1,477,860 |
| 2017-01-05 | $28.87 | $29.13 | $28.70 | $29.00 | $28.72 | 1,882,360 |
| 2017-01-04 | $28.69 | $28.88 | $28.31 | $28.84 | $28.56 | 1,435,920 |
| 2017-01-03 | $28.38 | $28.95 | $28.38 | $28.68 | $28.40 | 1,480,830 |
| 2017-01-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.15 | 0 |
| 2016-12-30 | $28.32 | $28.84 | $28.32 | $28.43 | $28.15 | 1,890,460 |
| 2016-12-29 | $28.00 | $28.31 | $27.90 | $28.21 | $27.94 | 1,666,740 |
| 2016-12-28 | $28.34 | $28.48 | $27.96 | $27.99 | $27.72 | 1,571,760 |
| 2016-12-27 | $28.13 | $28.45 | $28.05 | $28.31 | $28.03 | 1,405,090 |
| 2016-12-26 | $28.30 | $28.55 | $27.56 | $28.38 | $28.10 | 2,016,240 |
| 2016-12-23 | $28.90 | $28.99 | $28.51 | $28.60 | $28.32 | 1,482,080 |
| 2016-12-22 | $28.54 | $29.23 | $28.48 | $28.97 | $28.69 | 3,046,520 |
| 2016-12-21 | $28.22 | $28.64 | $28.10 | $28.38 | $28.10 | 2,321,300 |
| 2016-12-20 | $27.99 | $28.30 | $27.82 | $28.18 | $27.91 | 1,939,960 |
| 2016-12-19 | $28.44 | $28.54 | $27.85 | $27.99 | $27.72 | 1,692,900 |
| 2016-12-16 | $28.13 | $28.69 | $28.13 | $28.42 | $28.14 | 2,012,980 |
| 2016-12-15 | $28.11 | $28.65 | $27.90 | $28.21 | $27.94 | 2,713,870 |
| 2016-12-14 | $29.00 | $29.15 | $27.51 | $28.29 | $28.01 | 4,368,020 |
| 2016-12-13 | $29.72 | $29.80 | $28.58 | $28.93 | $28.65 | 3,150,630 |
| 2016-12-12 | $32.38 | $33.06 | $29.60 | $30.02 | $29.73 | 3,879,240 |
| 2016-12-09 | $32.36 | $33.07 | $32.13 | $32.38 | $32.06 | 3,236,870 |
| 2016-12-08 | $31.88 | $32.60 | $31.70 | $32.37 | $32.05 | 3,591,420 |
| 2016-12-07 | $31.29 | $31.90 | $31.15 | $31.79 | $31.48 | 1,530,550 |
| 2016-12-06 | $31.42 | $31.85 | $31.00 | $31.25 | $30.95 | 1,373,700 |
| 2016-12-05 | $31.30 | $32.28 | $31.30 | $31.42 | $31.11 | 2,021,760 |
| 2016-12-02 | $31.93 | $32.40 | $31.41 | $31.51 | $31.20 | 1,731,100 |
| 2016-12-01 | $31.00 | $32.23 | $31.00 | $32.02 | $31.71 | 2,632,940 |
| 2016-11-30 | $31.70 | $31.84 | $30.77 | $31.06 | $30.76 | 1,419,960 |
| 2016-11-29 | $31.70 | $32.20 | $31.35 | $31.78 | $31.47 | 1,742,280 |
| 2016-11-28 | $31.54 | $31.76 | $31.12 | $31.52 | $31.21 | 1,335,510 |
| 2016-11-25 | $31.35 | $31.58 | $30.66 | $31.32 | $31.01 | 2,110,950 |
| 2016-11-24 | $31.79 | $31.97 | $31.24 | $31.32 | $31.01 | 1,426,160 |
| 2016-11-23 | $31.95 | $32.15 | $31.70 | $31.82 | $31.51 | 1,532,890 |
| 2016-11-22 | $31.67 | $32.10 | $31.53 | $31.95 | $31.64 | 1,512,270 |
| 2016-11-21 | $31.72 | $32.35 | $31.35 | $31.60 | $31.29 | 2,109,540 |
| 2016-11-18 | $32.27 | $32.39 | $31.88 | $31.98 | $31.67 | 1,279,120 |
| 2016-11-17 | $32.12 | $32.48 | $32.09 | $32.28 | $31.97 | 1,533,060 |
| 2016-11-16 | $32.62 | $32.90 | $32.21 | $32.26 | $31.95 | 3,062,200 |
| 2016-11-15 | $32.15 | $32.64 | $31.72 | $32.62 | $32.30 | 2,965,310 |
| 2016-11-14 | $31.75 | $32.16 | $31.65 | $32.11 | $31.80 | 2,113,180 |
| 2016-11-11 | $31.90 | $32.15 | $31.43 | $31.69 | $31.38 | 2,673,330 |
| 2016-11-10 | $32.08 | $32.30 | $31.86 | $31.90 | $31.59 | 2,825,710 |
| 2016-11-09 | $32.30 | $32.51 | $31.51 | $31.81 | $31.50 | 2,595,260 |
| 2016-11-08 | $32.70 | $32.70 | $31.86 | $32.37 | $32.05 | 3,413,300 |
| 2016-11-07 | $32.25 | $33.10 | $32.00 | $32.73 | $32.41 | 3,906,880 |
| 2016-11-04 | $32.50 | $32.80 | $31.76 | $32.17 | $31.86 | 3,495,890 |
| 2016-11-03 | $32.10 | $32.85 | $32.10 | $32.67 | $32.35 | 3,033,750 |
| 2016-11-02 | $33.27 | $33.96 | $32.90 | $33.03 | $32.71 | 3,919,080 |
| 2016-11-01 | $33.17 | $33.39 | $32.73 | $33.32 | $33.00 | 2,805,850 |
| 2016-10-31 | $33.04 | $33.55 | $32.56 | $33.12 | $32.80 | 0 |
| 2016-10-28 | $33.50 | $33.70 | $32.70 | $32.92 | $32.60 | 2,244,650 |
| 2016-10-27 | $33.59 | $33.99 | $32.38 | $33.81 | $33.48 | 4,693,510 |
| 2016-10-26 | $34.25 | $34.30 | $33.37 | $33.43 | $33.10 | 5,485,130 |
| 2016-10-25 | $33.80 | $34.18 | $33.24 | $34.12 | $33.79 | 6,823,360 |
| 2016-10-24 | $31.34 | $34.42 | $31.27 | $33.96 | $33.63 | 10,780,370 |
| 2016-10-21 | $30.88 | $31.36 | $30.55 | $31.34 | $31.03 | 4,791,520 |
| 2016-10-20 | $30.91 | $31.40 | $30.45 | $30.92 | $30.62 | 4,230,360 |
| 2016-10-19 | $30.91 | $32.65 | $30.90 | $31.25 | $30.95 | 8,298,130 |
| 2016-10-18 | $29.83 | $30.27 | $29.55 | $30.15 | $29.86 | 2,348,670 |
| 2016-10-17 | $29.88 | $30.74 | $29.60 | $30.01 | $29.64 | 3,629,100 |
| 2016-10-14 | $29.86 | $30.10 | $29.68 | $29.79 | $29.42 | 1,817,230 |
| 2016-10-13 | $29.66 | $30.20 | $29.42 | $30.02 | $29.65 | 4,041,590 |
| 2016-10-12 | $29.50 | $29.80 | $29.20 | $29.66 | $29.29 | 2,039,290 |
| 2016-10-11 | $29.73 | $29.89 | $29.40 | $29.59 | $29.22 | 3,323,240 |
| 2016-10-10 | $29.07 | $29.93 | $29.06 | $29.73 | $29.36 | 4,480,550 |
| 2016-10-07 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 0 |
| 2016-10-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 0 |
| 2016-10-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 0 |
| 2016-10-04 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 0 |
| 2016-10-03 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 0 |
| 2016-09-30 | $28.70 | $29.49 | $28.53 | $28.84 | $28.48 | 5,035,280 |
| 2016-09-29 | $28.19 | $28.27 | $27.95 | $28.19 | $27.84 | 2,069,600 |
| 2016-09-28 | $28.35 | $28.35 | $27.94 | $28.20 | $27.85 | 1,250,540 |
| 2016-09-27 | $27.87 | $28.18 | $27.78 | $28.15 | $27.80 | 1,225,140 |
| 2016-09-26 | $28.01 | $28.14 | $27.78 | $27.87 | $27.53 | 1,746,960 |
| 2016-09-23 | $28.33 | $28.45 | $27.90 | $28.01 | $27.66 | 1,456,260 |
| 2016-09-22 | $28.28 | $28.38 | $28.11 | $28.33 | $27.98 | 1,454,520 |
| 2016-09-21 | $28.10 | $28.20 | $27.90 | $28.12 | $27.77 | 953,720 |
| 2016-09-20 | $28.06 | $28.19 | $27.93 | $28.10 | $27.75 | 844,330 |
| 2016-09-19 | $27.97 | $28.48 | $27.80 | $28.06 | $27.71 | 1,357,300 |
| 2016-09-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.60 | 0 |
| 2016-09-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.60 | 0 |
| 2016-09-14 | $28.03 | $28.03 | $27.65 | $27.95 | $27.60 | 1,394,840 |
| 2016-09-13 | $28.02 | $28.30 | $28.00 | $28.08 | $27.73 | 1,558,230 |
| 2016-09-12 | $28.28 | $28.59 | $27.68 | $27.86 | $27.52 | 2,865,740 |
| 2016-09-09 | $29.56 | $29.64 | $28.76 | $28.80 | $28.44 | 2,539,160 |
| 2016-09-08 | $29.15 | $29.70 | $28.97 | $29.57 | $29.20 | 3,777,020 |
| 2016-09-07 | $29.07 | $29.83 | $28.91 | $29.16 | $28.80 | 2,915,440 |
| 2016-09-06 | $28.73 | $29.09 | $28.21 | $29.08 | $28.72 | 2,918,040 |
| 2016-09-05 | $28.74 | $29.18 | $28.40 | $28.61 | $28.26 | 2,436,360 |
| 2016-09-02 | $28.83 | $29.46 | $28.30 | $28.49 | $28.14 | 2,431,210 |
| 2016-09-01 | $29.05 | $29.20 | $28.77 | $28.83 | $28.47 | 1,865,690 |
| 2016-08-31 | $29.10 | $29.32 | $28.99 | $29.05 | $28.69 | 1,723,470 |
| 2016-08-30 | $29.59 | $29.82 | $29.05 | $29.11 | $28.75 | 2,576,020 |
| 2016-08-29 | $29.23 | $29.56 | $29.22 | $29.42 | $29.06 | 1,554,510 |
| 2016-08-26 | $30.00 | $30.00 | $29.15 | $29.27 | $28.91 | 2,799,250 |
| 2016-08-25 | $28.85 | $30.00 | $28.34 | $29.84 | $29.47 | 5,596,500 |
| 2016-08-24 | $28.43 | $29.07 | $28.43 | $28.85 | $28.49 | 2,215,090 |
| 2016-08-23 | $28.34 | $28.80 | $28.15 | $28.39 | $28.04 | 1,815,530 |
| 2016-08-22 | $29.79 | $29.84 | $28.36 | $28.42 | $28.07 | 4,588,730 |
| 2016-08-19 | $28.97 | $30.77 | $28.82 | $29.98 | $29.61 | 5,254,040 |
| 2016-08-18 | $29.16 | $29.59 | $28.79 | $28.99 | $28.63 | 2,935,630 |
| 2016-08-17 | $29.15 | $30.00 | $29.01 | $29.36 | $29.00 | 7,571,380 |
| 2016-08-16 | $28.30 | $29.05 | $28.15 | $28.99 | $28.63 | 4,382,890 |
| 2016-08-15 | $27.45 | $28.37 | $27.40 | $28.13 | $27.78 | 2,977,820 |
| 2016-08-12 | $27.11 | $27.48 | $27.08 | $27.44 | $27.10 | 1,792,350 |
| 2016-08-11 | $28.20 | $28.30 | $27.10 | $27.11 | $26.77 | 3,458,750 |
| 2016-08-10 | $28.44 | $28.49 | $28.12 | $28.19 | $27.84 | 2,116,760 |
| 2016-08-09 | $28.50 | $28.57 | $28.23 | $28.40 | $28.05 | 2,588,110 |
| 2016-08-08 | $27.93 | $28.45 | $27.58 | $28.39 | $28.04 | 2,304,360 |
| 2016-08-05 | $28.00 | $28.15 | $27.65 | $27.74 | $27.40 | 1,669,910 |
| 2016-08-04 | $27.61 | $28.28 | $27.61 | $28.07 | $27.72 | 3,815,780 |
| 2016-08-03 | $27.66 | $28.00 | $27.44 | $27.54 | $27.20 | 2,900,120 |
| 2016-08-02 | $27.50 | $27.73 | $27.23 | $27.69 | $27.35 | 3,007,950 |
| 2016-08-01 | $28.18 | $28.18 | $26.82 | $27.46 | $27.12 | 4,760,430 |
| 2016-07-29 | $28.62 | $28.88 | $28.08 | $28.19 | $27.84 | 4,140,930 |
| 2016-07-28 | $29.43 | $29.98 | $28.31 | $28.62 | $28.27 | 6,029,770 |
| 2016-07-27 | $31.11 | $31.82 | $29.01 | $29.75 | $29.38 | 8,387,960 |
| 2016-07-26 | $31.45 | $32.39 | $31.11 | $31.37 | $30.98 | 8,786,630 |
| 2016-07-25 | $30.30 | $31.80 | $30.12 | $31.58 | $31.19 | 7,979,950 |
| 2016-07-22 | $30.28 | $30.38 | $29.62 | $30.23 | $29.86 | 4,393,730 |
| 2016-07-21 | $30.60 | $31.39 | $30.28 | $30.45 | $30.07 | 6,320,890 |
| 2016-07-20 | $29.84 | $31.28 | $29.58 | $30.88 | $30.50 | 9,644,320 |
| 2016-07-19 | $28.87 | $30.15 | $28.70 | $29.96 | $29.59 | 5,047,930 |
| 2016-07-18 | $29.54 | $29.54 | $28.59 | $28.91 | $28.55 | 4,007,140 |
| 2016-07-15 | $29.58 | $30.25 | $29.02 | $29.70 | $29.33 | 5,897,980 |
| 2016-07-14 | $28.87 | $29.65 | $28.76 | $29.58 | $29.21 | 6,015,230 |
| 2016-07-13 | $28.44 | $29.35 | $28.40 | $29.00 | $28.64 | 5,650,230 |
| 2016-07-12 | $28.10 | $28.46 | $27.70 | $28.42 | $28.07 | 3,625,300 |
| 2016-07-11 | $28.60 | $28.67 | $28.15 | $28.22 | $27.87 | 2,745,720 |
| 2016-07-08 | $28.89 | $28.95 | $28.40 | $28.47 | $28.12 | 3,450,800 |
| 2016-07-07 | $28.20 | $29.20 | $28.07 | $28.87 | $28.51 | 6,274,440 |
| 2016-07-06 | $28.20 | $28.38 | $27.95 | $28.20 | $27.85 | 2,661,720 |
| 2016-07-05 | $28.27 | $28.45 | $27.93 | $28.39 | $28.04 | 3,335,900 |
| 2016-07-04 | $27.53 | $28.31 | $27.51 | $28.19 | $27.84 | 4,771,240 |
| 2016-07-01 | $28.06 | $28.26 | $27.82 | $27.84 | $27.50 | 1,968,500 |
| 2016-06-30 | $28.22 | $28.31 | $27.75 | $28.06 | $27.71 | 3,146,950 |
| 2016-06-29 | $28.50 | $28.60 | $27.80 | $27.96 | $27.61 | 4,137,260 |
| 2016-06-28 | $27.89 | $28.50 | $27.60 | $28.44 | $28.09 | 3,674,250 |
| 2016-06-27 | $27.45 | $28.20 | $27.22 | $28.00 | $27.65 | 4,110,390 |
| 2016-06-24 | $27.38 | $27.89 | $26.50 | $27.45 | $27.11 | 3,224,020 |
| 2016-06-23 | $27.70 | $27.70 | $27.10 | $27.30 | $26.96 | 2,110,180 |
| 2016-06-22 | $27.30 | $27.69 | $27.10 | $27.67 | $27.33 | 1,898,390 |
| 2016-06-21 | $27.64 | $27.97 | $27.32 | $27.50 | $27.16 | 1,804,160 |
| 2016-06-20 | $27.60 | $27.88 | $27.31 | $27.59 | $27.25 | 2,502,640 |
| 2016-06-17 | $27.85 | $28.43 | $27.31 | $27.59 | $27.25 | 3,493,730 |
| 2016-06-16 | $28.13 | $28.15 | $27.60 | $27.98 | $27.63 | 2,069,680 |
| 2016-06-15 | $26.90 | $28.90 | $26.74 | $28.13 | $27.78 | 3,344,780 |
| 2016-06-14 | $27.50 | $27.68 | $26.92 | $27.09 | $26.75 | 2,045,100 |
| 2016-06-13 | $29.18 | $29.18 | $27.65 | $27.66 | $27.32 | 2,922,780 |
| 2016-06-10 | $29.66 | $29.66 | $29.66 | $29.66 | $29.29 | 0 |
| 2016-06-09 | $29.66 | $29.66 | $29.66 | $29.66 | $29.29 | 0 |
| 2016-06-08 | $29.62 | $29.85 | $29.01 | $29.66 | $29.29 | 3,066,350 |
| 2016-06-07 | $29.38 | $29.76 | $28.97 | $29.69 | $29.32 | 2,674,320 |
| 2016-06-06 | $29.69 | $31.17 | $29.24 | $29.49 | $29.13 | 7,046,050 |
| 2016-06-03 | $28.57 | $30.28 | $28.32 | $29.79 | $29.42 | 6,915,070 |
| 2016-06-02 | $28.00 | $28.78 | $27.81 | $28.54 | $28.19 | 3,510,020 |
| 2016-06-01 | $28.06 | $28.06 | $28.06 | $28.06 | $27.71 | 0 |
| 2016-05-31 | $26.88 | $28.28 | $26.78 | $28.06 | $27.71 | 3,844,960 |
| 2016-05-30 | $26.99 | $27.17 | $26.56 | $26.72 | $26.39 | 1,142,880 |
| 2016-05-27 | $27.02 | $27.50 | $26.73 | $27.01 | $26.68 | 1,835,650 |
| 2016-05-26 | $26.15 | $27.27 | $25.83 | $27.18 | $26.84 | 2,331,010 |
| 2016-05-25 | $26.96 | $27.20 | $26.23 | $26.41 | $26.08 | 1,332,760 |
| 2016-05-24 | $27.12 | $27.15 | $26.41 | $26.60 | $26.27 | 1,347,370 |
| 2016-05-23 | $26.19 | $27.23 | $26.16 | $27.16 | $26.82 | 3,356,930 |
| 2016-05-20 | $25.33 | $26.32 | $25.10 | $26.16 | $25.84 | 2,839,220 |
| 2016-05-19 | $25.47 | $26.31 | $25.30 | $25.56 | $25.24 | 2,660,150 |
| 2016-05-18 | $25.70 | $26.01 | $24.92 | $25.26 | $24.95 | 2,565,720 |
| 2016-05-17 | $26.24 | $26.54 | $25.85 | $26.18 | $25.86 | 2,803,370 |
| 2016-05-16 | $25.81 | $26.26 | $25.32 | $26.25 | $25.93 | 3,443,680 |
| 2016-05-13 | $25.99 | $26.18 | $25.70 | $25.77 | $25.45 | 3,225,610 |
| 2016-05-12 | $26.87 | $26.87 | $25.67 | $25.80 | $25.48 | 4,039,060 |
| 2016-05-11 | $27.30 | $27.50 | $26.55 | $27.00 | $26.67 | 1,808,690 |
| 2016-05-10 | $27.38 | $27.69 | $26.83 | $27.20 | $26.86 | 1,899,630 |
| 2016-05-09 | $27.69 | $28.00 | $26.40 | $27.56 | $27.22 | 3,835,050 |
| 2016-05-06 | $28.90 | $29.29 | $27.80 | $28.05 | $27.70 | 4,219,560 |
| 2016-05-05 | $28.56 | $28.97 | $28.21 | $28.94 | $28.58 | 2,323,090 |
| 2016-05-04 | $28.80 | $29.13 | $28.52 | $28.72 | $28.36 | 2,763,350 |
| 2016-05-03 | $28.09 | $29.07 | $27.82 | $28.99 | $28.63 | 3,741,290 |
| 2016-05-02 | $28.09 | $28.09 | $28.09 | $28.09 | $27.74 | 0 |
| 2016-04-29 | $27.59 | $28.52 | $27.55 | $28.09 | $27.74 | 3,060,540 |
| 2016-04-28 | $28.47 | $28.71 | $27.30 | $27.86 | $27.52 | 2,651,040 |
| 2016-04-27 | $28.48 | $28.99 | $28.29 | $28.39 | $28.04 | 3,528,600 |
| 2016-04-26 | $28.20 | $28.70 | $27.95 | $28.61 | $28.26 | 2,108,950 |
| 2016-04-25 | $27.91 | $28.54 | $27.38 | $28.23 | $27.88 | 2,670,500 |
| 2016-04-22 | $27.43 | $28.19 | $27.00 | $27.98 | $27.63 | 3,337,370 |
| 2016-04-21 | $27.90 | $28.68 | $27.40 | $27.52 | $27.18 | 5,226,570 |
| 2016-04-20 | $30.74 | $30.85 | $27.67 | $27.77 | $27.43 | 8,546,500 |
| 2016-04-19 | $31.20 | $31.50 | $30.20 | $30.74 | $30.36 | 6,059,740 |
| 2016-04-18 | $31.60 | $31.60 | $30.31 | $30.61 | $30.23 | 4,624,660 |
| 2016-04-15 | $31.26 | $31.96 | $31.21 | $31.77 | $31.38 | 7,397,220 |
| 2016-04-14 | $30.66 | $31.47 | $30.65 | $31.20 | $30.81 | 5,433,540 |
| 2016-04-13 | $30.30 | $31.12 | $30.12 | $30.36 | $29.98 | 4,918,520 |
| 2016-04-12 | $30.29 | $30.76 | $29.61 | $30.07 | $29.70 | 3,362,680 |
| 2016-04-11 | $30.36 | $31.20 | $30.25 | $30.57 | $30.19 | 4,000,720 |
| 2016-04-08 | $30.25 | $30.25 | $29.28 | $29.96 | $29.59 | 5,049,670 |
| 2016-04-07 | $31.93 | $32.08 | $30.75 | $30.79 | $30.41 | 6,342,600 |
| 2016-04-06 | $31.27 | $32.34 | $30.60 | $32.08 | $31.68 | 7,258,290 |
| 2016-04-05 | $30.77 | $31.80 | $30.10 | $31.40 | $31.01 | 5,766,050 |
| 2016-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $30.17 | 0 |
| 2016-04-01 | $31.48 | $31.62 | $29.89 | $30.55 | $30.17 | 6,807,170 |
| 2016-03-31 | $30.47 | $32.50 | $30.47 | $31.83 | $31.44 | 12,031,170 |
| 2016-03-30 | $29.30 | $30.37 | $28.99 | $30.33 | $29.95 | 8,678,960 |
| 2016-03-29 | $29.95 | $30.38 | $28.53 | $28.81 | $28.45 | 6,225,110 |
| 2016-03-28 | $31.50 | $32.09 | $30.33 | $30.46 | $30.08 | 7,341,890 |
| 2016-03-25 | $31.00 | $31.73 | $30.40 | $31.25 | $30.86 | 4,617,440 |
| 2016-03-24 | $31.98 | $34.17 | $31.50 | $31.58 | $31.19 | 6,878,490 |
| 2016-03-23 | $31.59 | $33.49 | $31.20 | $32.96 | $32.55 | 7,328,740 |
| 2016-03-22 | $30.80 | $32.00 | $30.62 | $31.51 | $31.12 | 5,661,330 |
| 2016-03-21 | $31.51 | $31.97 | $30.76 | $31.42 | $31.03 | 8,529,890 |
| 2016-03-18 | $27.91 | $30.70 | $27.70 | $30.70 | $30.32 | 6,636,750 |
| 2016-03-17 | $26.95 | $28.24 | $26.75 | $27.91 | $27.56 | 4,386,530 |
| 2016-03-16 | $27.90 | $27.90 | $26.50 | $26.74 | $26.41 | 2,220,120 |
| 2016-03-15 | $28.17 | $28.26 | $27.28 | $27.40 | $27.06 | 2,411,760 |
| 2016-03-14 | $27.04 | $28.45 | $27.01 | $28.19 | $27.84 | 3,788,680 |
| 2016-03-11 | $26.13 | $26.90 | $25.80 | $26.69 | $26.36 | 2,102,630 |
| 2016-03-10 | $27.80 | $28.09 | $26.51 | $26.77 | $26.44 | 3,041,510 |
| 2016-03-09 | $26.90 | $28.66 | $26.50 | $27.74 | $27.40 | 4,970,400 |
| 2016-03-08 | $26.80 | $27.70 | $25.10 | $27.61 | $27.27 | 4,026,200 |
| 2016-03-07 | $26.70 | $27.49 | $26.29 | $26.77 | $26.44 | 3,428,240 |
| 2016-03-04 | $28.95 | $28.95 | $26.15 | $26.26 | $25.94 | 4,771,760 |
| 2016-03-03 | $27.99 | $29.97 | $27.64 | $29.06 | $28.70 | 5,800,570 |
| 2016-03-02 | $26.12 | $28.20 | $26.12 | $28.03 | $27.68 | 4,386,450 |
| 2016-03-01 | $25.60 | $27.00 | $24.64 | $26.67 | $26.34 | 3,806,820 |
| 2016-02-29 | $28.30 | $28.65 | $25.65 | $25.81 | $25.49 | 3,608,030 |
| 2016-02-26 | $29.80 | $29.99 | $28.02 | $28.50 | $28.15 | 3,708,100 |
| 2016-02-25 | $32.69 | $32.79 | $29.42 | $29.42 | $29.06 | 3,383,470 |
| 2016-02-24 | $32.23 | $33.00 | $31.20 | $32.69 | $32.29 | 3,052,530 |
| 2016-02-23 | $33.58 | $33.70 | $31.90 | $32.71 | $32.31 | 4,046,690 |
| 2016-02-22 | $33.68 | $34.35 | $33.10 | $33.55 | $33.14 | 3,421,320 |
| 2016-02-19 | $33.50 | $33.85 | $32.53 | $33.19 | $32.78 | 3,258,400 |
| 2016-02-18 | $33.77 | $34.66 | $33.21 | $33.50 | $33.09 | 4,999,330 |
| 2016-02-17 | $33.18 | $33.90 | $31.95 | $33.16 | $32.75 | 4,435,240 |
| 2016-02-16 | $32.30 | $33.88 | $32.17 | $33.14 | $32.73 | 5,909,060 |
| 2016-02-15 | $29.14 | $32.84 | $29.00 | $32.21 | $31.81 | 4,895,660 |
| 2016-02-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 0 |
| 2016-02-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 0 |
| 2016-02-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 0 |
| 2016-02-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 0 |
| 2016-02-08 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 0 |
| 2016-02-05 | $30.88 | $31.40 | $29.75 | $30.41 | $30.03 | 3,812,270 |
| 2016-02-04 | $30.90 | $31.55 | $30.00 | $30.88 | $30.50 | 5,170,710 |
| 2016-02-03 | $29.61 | $31.17 | $29.51 | $30.67 | $30.29 | 5,002,760 |
| 2016-02-02 | $29.16 | $30.96 | $28.80 | $30.56 | $30.18 | 5,855,850 |
| 2016-02-01 | $27.10 | $29.49 | $26.86 | $28.51 | $28.16 | 5,600,820 |
| 2016-01-29 | $25.67 | $27.82 | $25.00 | $27.37 | $27.03 | 4,350,450 |
| 2016-01-28 | $27.80 | $28.30 | $25.64 | $25.65 | $25.33 | 4,913,220 |
| 2016-01-27 | $28.02 | $28.50 | $25.35 | $28.49 | $28.14 | 5,309,320 |
| 2016-01-26 | $30.22 | $30.85 | $28.07 | $28.07 | $27.72 | 5,587,600 |
| 2016-01-25 | $29.25 | $31.34 | $28.51 | $31.19 | $30.80 | 6,473,800 |
| 2016-01-22 | $28.56 | $28.84 | $26.80 | $28.49 | $28.14 | 5,047,480 |
| 2016-01-21 | $29.36 | $30.99 | $27.22 | $27.49 | $27.15 | 4,465,860 |
| 2016-01-20 | $29.71 | $31.05 | $29.51 | $29.77 | $29.40 | 5,161,870 |
| 2016-01-19 | $28.51 | $30.50 | $28.21 | $30.31 | $29.94 | 7,018,890 |
| 2016-01-18 | $26.31 | $29.26 | $26.31 | $28.92 | $28.56 | 7,730,220 |
| 2016-01-15 | $26.35 | $28.40 | $25.78 | $27.00 | $26.67 | 8,823,070 |
| 2016-01-14 | $23.69 | $26.68 | $23.37 | $26.59 | $26.26 | 5,743,340 |
| 2016-01-13 | $26.90 | $27.65 | $24.30 | $24.33 | $24.03 | 4,683,070 |
| 2016-01-12 | $25.82 | $27.40 | $25.05 | $26.92 | $26.59 | 6,235,340 |
| 2016-01-11 | $28.00 | $28.40 | $26.15 | $26.15 | $25.83 | 5,421,500 |
| 2016-01-08 | $31.20 | $31.98 | $27.62 | $29.05 | $28.69 | 5,586,540 |
| 2016-01-07 | $32.60 | $32.60 | $30.14 | $30.29 | $29.92 | 825,940 |
| 2016-01-06 | $32.50 | $33.82 | $32.00 | $33.49 | $33.08 | 4,693,160 |
| 2016-01-05 | $33.00 | $34.74 | $31.28 | $32.00 | $31.60 | 5,107,350 |
| 2016-01-04 | $38.62 | $38.80 | $34.75 | $34.75 | $34.32 | 4,474,550 |
| 2016-01-01 | $38.61 | $38.61 | $38.61 | $38.61 | $38.13 | 0 |
| 2015-12-31 | $39.91 | $40.65 | $38.58 | $38.61 | $38.13 | 3,858,430 |
| 2015-12-30 | $39.00 | $40.05 | $38.91 | $39.90 | $39.41 | 4,271,590 |
| 2015-12-29 | $38.06 | $39.00 | $38.01 | $38.91 | $38.43 | 3,069,490 |
| 2015-12-28 | $40.45 | $40.88 | $38.01 | $38.29 | $37.82 | 7,921,920 |
| 2015-12-25 | $39.85 | $40.54 | $38.88 | $40.29 | $39.79 | 5,415,610 |
| 2015-12-24 | $41.01 | $41.59 | $38.28 | $39.84 | $39.35 | 7,140,220 |
| 2015-12-23 | $43.32 | $44.44 | $41.10 | $41.47 | $40.96 | 6,343,090 |
| 2015-12-22 | $43.95 | $44.58 | $42.23 | $43.77 | $43.23 | 6,155,860 |
| 2015-12-21 | $43.95 | $44.38 | $42.41 | $43.30 | $42.76 | 7,506,580 |
| 2015-12-18 | $41.14 | $45.25 | $40.68 | $43.92 | $43.38 | 12,283,710 |
| 2015-12-17 | $41.40 | $41.56 | $40.46 | $41.14 | $40.63 | 7,127,670 |
| 2015-12-16 | $40.20 | $41.48 | $39.80 | $40.45 | $39.95 | 5,027,620 |
| 2015-12-15 | $39.20 | $40.84 | $38.80 | $40.14 | $39.64 | 6,487,010 |
| 2015-12-14 | $36.98 | $39.60 | $35.81 | $39.18 | $38.70 | 5,812,500 |
| 2015-12-11 | $38.41 | $39.52 | $37.30 | $37.38 | $36.92 | 4,714,620 |
| 2015-12-10 | $38.00 | $39.27 | $38.00 | $38.57 | $38.09 | 3,358,940 |
| 2015-12-09 | $39.00 | $40.00 | $38.20 | $38.28 | $37.81 | 3,956,450 |
| 2015-12-08 | $39.12 | $41.40 | $38.02 | $39.58 | $39.09 | 7,039,740 |
| 2015-12-07 | $38.82 | $39.69 | $37.87 | $39.64 | $39.15 | 6,741,310 |
| 2015-12-04 | $38.85 | $39.44 | $38.31 | $38.45 | $37.97 | 4,858,870 |
| 2015-12-03 | $38.20 | $39.55 | $37.60 | $39.42 | $38.93 | 9,701,170 |
| 2015-12-02 | $38.10 | $38.94 | $36.20 | $37.98 | $37.51 | 4,757,600 |
| 2015-12-01 | $39.00 | $39.50 | $37.68 | $38.11 | $37.64 | 4,906,090 |
| 2015-11-30 | $40.53 | $41.20 | $37.19 | $39.70 | $39.21 | 8,254,350 |
| 2015-11-27 | $45.00 | $45.29 | $41.31 | $41.31 | $40.80 | 8,774,240 |
| 2015-11-26 | $44.80 | $47.44 | $43.10 | $45.90 | $45.33 | 9,894,190 |
| 2015-11-25 | $41.18 | $45.15 | $41.08 | $44.48 | $43.93 | 8,725,540 |
| 2015-11-24 | $40.80 | $41.80 | $40.18 | $41.42 | $40.91 | 5,070,770 |
| 2015-11-23 | $42.90 | $43.90 | $40.40 | $41.45 | $40.94 | 6,226,020 |
| 2015-11-20 | $42.58 | $44.53 | $41.50 | $43.12 | $42.59 | 7,119,410 |
| 2015-11-19 | $40.60 | $43.70 | $40.02 | $43.15 | $42.62 | 8,230,110 |
| 2015-11-18 | $44.90 | $45.45 | $41.12 | $41.12 | $40.61 | 9,010,420 |
| 2015-11-17 | $47.50 | $50.20 | $45.00 | $45.69 | $45.12 | 7,570,230 |
| 2015-11-16 | $44.10 | $49.47 | $43.62 | $47.44 | $46.85 | 9,974,330 |
| 2015-11-13 | $45.02 | $45.77 | $43.78 | $45.04 | $44.48 | 6,076,840 |
| 2015-11-12 | $45.60 | $47.00 | $44.24 | $45.84 | $45.27 | 10,185,460 |
| 2015-11-11 | $44.58 | $47.38 | $44.28 | $46.70 | $46.12 | 12,489,620 |
| 2015-11-10 | $44.95 | $46.37 | $44.20 | $45.15 | $44.59 | 9,396,630 |
| 2015-11-09 | $45.02 | $48.25 | $44.05 | $45.77 | $45.20 | 14,660,410 |
| 2015-11-06 | $45.63 | $49.60 | $45.63 | $47.15 | $46.57 | 14,105,350 |
| 2015-11-05 | $41.00 | $45.17 | $41.00 | $45.17 | $44.61 | 17,037,120 |
| 2015-11-04 | $39.01 | $42.59 | $37.20 | $41.06 | $40.55 | 19,023,540 |
| 2015-11-03 | $36.50 | $39.80 | $36.20 | $39.80 | $39.31 | 21,338,980 |
| 2015-11-02 | $36.18 | $36.18 | $36.18 | $36.18 | $35.73 | 1,934,630 |
| 2015-10-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.48 | 165,360 |
| 2015-10-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-22 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-21 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-16 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2015-10-08 | $28.30 | $30.30 | $28.30 | $29.90 | $29.53 | 8,069,030 |
| 2015-10-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.28 | 0 |
| 2015-10-06 | $27.62 | $27.62 | $27.62 | $27.62 | $27.28 | 0 |
| 2015-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.28 | 0 |
| 2015-10-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.28 | 0 |
| 2015-10-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.28 | 0 |
| 2015-09-30 | $28.04 | $28.11 | $26.01 | $27.62 | $27.28 | 6,831,050 |
| 2015-09-29 | $26.55 | $29.30 | $26.31 | $27.67 | $27.33 | 13,407,780 |
| 2015-09-28 | $24.59 | $27.37 | $24.47 | $27.37 | $27.03 | 10,236,370 |
| 2015-09-25 | $26.00 | $26.50 | $23.90 | $24.88 | $24.57 | 7,783,400 |
| 2015-09-24 | $25.67 | $27.48 | $25.67 | $26.00 | $25.68 | 12,059,570 |
| 2015-09-23 | $22.20 | $24.98 | $22.20 | $24.98 | $24.67 | 9,884,800 |
| 2015-09-22 | $23.00 | $24.12 | $22.61 | $22.71 | $22.43 | 6,414,070 |
| 2015-09-21 | $20.35 | $22.96 | $20.21 | $22.96 | $22.68 | 7,171,060 |
| 2015-09-18 | $20.00 | $21.30 | $19.92 | $20.87 | $20.61 | 3,804,820 |
| 2015-09-17 | $20.98 | $21.70 | $19.91 | $20.05 | $19.80 | 5,900,510 |
| 2015-09-16 | $18.70 | $20.79 | $18.70 | $20.78 | $20.52 | 4,942,820 |
| 2015-09-15 | $19.66 | $20.29 | $18.90 | $18.90 | $18.67 | 4,665,500 |
| 2015-09-14 | $23.25 | $23.34 | $21.00 | $21.00 | $20.74 | 5,006,970 |
| 2015-09-11 | $21.50 | $23.40 | $21.50 | $23.33 | $23.04 | 6,506,770 |
| 2015-09-10 | $21.96 | $22.43 | $21.60 | $21.71 | $21.44 | 3,649,640 |
| 2015-09-09 | $21.50 | $22.80 | $21.30 | $22.50 | $22.22 | 6,004,490 |
| 2015-09-08 | $19.30 | $21.35 | $19.02 | $21.33 | $21.07 | 4,102,540 |
| 2015-09-07 | $19.02 | $20.10 | $19.00 | $19.42 | $19.18 | 4,461,200 |
| 2015-09-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.32 | 0 |
| 2015-09-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.32 | 0 |
| 2015-09-02 | $18.51 | $21.37 | $18.51 | $18.55 | $18.32 | 4,766,450 |
| 2015-09-01 | $22.51 | $22.53 | $20.24 | $20.24 | $19.99 | 4,939,770 |
| 2015-08-31 | $24.77 | $24.80 | $22.49 | $22.49 | $22.21 | 5,341,350 |
| 2015-08-28 | $23.52 | $25.00 | $23.14 | $24.99 | $24.68 | 6,987,290 |
| 2015-08-27 | $22.00 | $24.00 | $21.08 | $23.14 | $22.85 | 8,562,830 |
| 2015-08-26 | $25.65 | $27.00 | $23.09 | $23.09 | $22.80 | 9,808,510 |
| 2015-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.33 | 1,202,700 |
| 2015-08-24 | $30.00 | $30.00 | $28.50 | $28.50 | $28.15 | 2,550,360 |
| 2015-08-21 | $33.88 | $34.40 | $31.35 | $31.67 | $31.28 | 8,642,830 |
| 2015-08-20 | $34.10 | $37.50 | $33.88 | $34.79 | $34.36 | 13,202,150 |
| 2015-08-19 | $29.70 | $34.50 | $29.11 | $34.50 | $34.07 | 10,396,260 |
| 2015-08-18 | $35.19 | $37.00 | $31.36 | $31.36 | $30.97 | 12,590,860 |
| 2015-08-17 | $31.20 | $34.84 | $30.20 | $34.84 | $34.41 | 8,096,170 |
| 2015-08-14 | $32.59 | $32.88 | $31.35 | $31.67 | $31.28 | 4,576,410 |
| 2015-08-13 | $30.09 | $32.86 | $30.09 | $32.63 | $32.23 | 6,213,080 |
| 2015-08-12 | $31.38 | $31.52 | $30.36 | $30.39 | $30.01 | 3,344,920 |
| 2015-08-11 | $33.16 | $33.16 | $31.58 | $31.89 | $31.50 | 5,740,030 |
| 2015-08-10 | $31.00 | $33.67 | $30.69 | $33.05 | $32.64 | 6,302,680 |
| 2015-08-07 | $28.50 | $30.69 | $27.50 | $30.69 | $30.31 | 7,228,690 |
| 2015-08-06 | $26.29 | $28.43 | $26.00 | $27.90 | $27.55 | 4,894,210 |
| 2015-08-05 | $26.70 | $27.88 | $26.38 | $27.11 | $26.77 | 5,325,180 |
| 2015-08-04 | $24.38 | $26.55 | $24.38 | $26.55 | $26.22 | 4,565,930 |
| 2015-08-03 | $25.07 | $26.63 | $23.40 | $24.14 | $23.84 | 4,195,280 |
| 2015-07-31 | $26.47 | $27.22 | $25.47 | $25.87 | $25.55 | 2,748,440 |
| 2015-07-30 | $28.45 | $28.68 | $26.36 | $26.78 | $26.45 | 4,467,850 |
| 2015-07-29 | $28.60 | $28.66 | $25.50 | $28.63 | $28.28 | 5,293,560 |
| 2015-07-28 | $27.09 | $29.50 | $26.95 | $26.95 | $26.62 | 7,160,350 |
| 2015-07-27 | $32.46 | $33.00 | $29.94 | $29.94 | $29.57 | 4,153,440 |
Shanghai Xin Nanyang Company Ltd (600661) News Headlines
Recent Shanghai Xin Nanyang Company Ltd (600661) News
Similar Companies to Shanghai Xin Nanyang Company Ltd (600661) 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 | -- | -- | -- |