Beijing UrbanRural Trade Centre Company Ltd (600861) Exchange: SHG
Data as of Aug. 27, 2025
$20.94 ($-0.01) -0.05%
Beijing UrbanRural Trade Centre Company Ltd - Daily Information
Click for more stock information on Beijing UrbanRural Trade Centre Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.90 |
| Previous Close | $20.94 |
| High | $21.10 |
| Low | $20.81 |
| Adjusted Open | $20.90 |
| Previous Adjusted Close | $20.94 |
| Adjusted High | $21.10 |
| Adjusted Low | $20.81 |
About Beijing UrbanRural Trade Centre Company Ltd (600861)
BEIJING URBAN-RURAL TRADE CENTRE CO., LTD. is principally engaged in the commodities retailing, property leasing and hotel operation. The Company operates regular chain warehouse supermarkets in Beijing, which deal with general merchandise, textile products, clothing and shoes, sports goods, household electronics, food and others. It also operates online shopping mall. In addition, through its subsidiaries, the Company engages in the merchandise retailing, corporate management service, design and production of advertisements, real estate development and accommodation service businesses, among others. The Company mainly operates its businesses in Beijing, China.
Invest in Beijing UrbanRural Trade Centre Company Ltd (600861)
Historical Stock Data for Beijing UrbanRural Trade Centre Company Ltd (600861)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $20.90 | $21.10 | $20.81 | $20.94 | $20.94 | 4,039,030 |
| 2025-08-25 | $20.97 | $21.09 | $20.76 | $20.95 | $20.95 | 4,679,330 |
| 2025-08-22 | $20.65 | $21.00 | $20.52 | $20.96 | $20.96 | 4,844,740 |
| 2025-08-21 | $20.65 | $20.91 | $20.46 | $20.69 | $20.69 | 5,557,230 |
| 2025-08-20 | $20.64 | $20.66 | $20.33 | $20.65 | $20.65 | 4,410,680 |
| 2025-08-19 | $20.80 | $20.90 | $20.64 | $20.70 | $20.70 | 3,188,900 |
| 2025-08-18 | $20.84 | $21.15 | $20.71 | $20.79 | $20.79 | 5,701,990 |
| 2025-08-15 | $20.61 | $20.91 | $20.58 | $20.84 | $20.84 | 5,081,900 |
| 2025-08-14 | $21.18 | $21.23 | $20.64 | $20.73 | $20.73 | 4,950,200 |
| 2025-08-13 | $21.39 | $21.49 | $20.90 | $21.16 | $21.16 | 5,858,970 |
| 2025-08-12 | $21.60 | $21.79 | $21.28 | $21.30 | $21.30 | 4,616,650 |
| 2025-08-11 | $21.25 | $21.96 | $21.06 | $21.65 | $21.65 | 8,734,910 |
| 2025-08-08 | $20.45 | $21.78 | $20.43 | $21.25 | $21.25 | 11,755,800 |
| 2025-08-07 | $20.73 | $20.86 | $20.27 | $20.43 | $20.43 | 7,202,600 |
| 2025-08-06 | $21.20 | $21.40 | $20.71 | $20.86 | $20.86 | 7,265,700 |
| 2025-08-05 | $21.19 | $22.50 | $21.12 | $21.24 | $21.24 | 10,463,930 |
| 2025-08-04 | $20.73 | $21.35 | $20.50 | $21.20 | $21.20 | 5,917,700 |
| 2025-08-01 | $21.00 | $21.15 | $20.52 | $20.84 | $20.84 | 4,698,770 |
| 2025-07-31 | $20.82 | $21.35 | $20.55 | $21.00 | $21.00 | 6,683,500 |
| 2025-07-30 | $20.72 | $21.05 | $20.54 | $20.81 | $20.81 | 4,086,400 |
| 2025-07-29 | $20.50 | $20.90 | $20.31 | $20.82 | $20.82 | 3,468,100 |
| 2025-07-28 | $20.96 | $21.06 | $20.42 | $20.42 | $20.42 | 4,708,430 |
| 2025-07-25 | $20.80 | $21.34 | $20.56 | $21.02 | $21.02 | 4,525,800 |
| 2025-07-24 | $20.33 | $21.00 | $20.20 | $20.80 | $20.80 | 6,671,500 |
| 2025-07-23 | $20.30 | $20.76 | $20.23 | $20.36 | $20.36 | 6,371,100 |
| 2025-07-22 | $19.89 | $20.28 | $19.82 | $20.22 | $20.22 | 4,371,600 |
| 2025-07-21 | $19.87 | $19.98 | $19.74 | $19.89 | $19.89 | 2,957,800 |
| 2025-07-18 | $19.74 | $19.91 | $19.67 | $19.87 | $19.87 | 3,332,600 |
| 2025-07-17 | $19.75 | $19.99 | $19.66 | $19.84 | $19.84 | 3,994,200 |
| 2025-07-16 | $19.64 | $20.50 | $19.64 | $19.86 | $19.86 | 6,718,800 |
| 2025-07-15 | $19.95 | $20.40 | $19.55 | $19.61 | $19.61 | 6,877,500 |
| 2025-07-14 | $20.21 | $20.32 | $19.95 | $19.95 | $19.95 | 3,588,300 |
| 2025-07-11 | $20.00 | $20.35 | $19.79 | $20.23 | $20.23 | 5,931,700 |
| 2025-07-10 | $20.30 | $20.77 | $19.92 | $20.08 | $20.08 | 7,937,190 |
| 2025-07-09 | $19.61 | $19.79 | $19.57 | $19.61 | $19.61 | 1,899,000 |
| 2025-07-08 | $19.26 | $19.79 | $19.19 | $19.69 | $19.69 | 3,048,230 |
| 2025-07-07 | $19.22 | $19.35 | $19.15 | $19.32 | $19.32 | 1,859,640 |
| 2025-07-04 | $19.22 | $19.27 | $19.05 | $19.20 | $19.20 | 1,676,110 |
| 2025-07-03 | $19.30 | $19.47 | $19.19 | $19.23 | $19.23 | 1,612,700 |
| 2025-07-02 | $19.20 | $19.48 | $19.20 | $19.37 | $19.37 | 1,792,600 |
| 2025-06-30 | $19.01 | $19.41 | $19.01 | $19.30 | $19.30 | 3,051,000 |
| 2025-06-27 | $18.99 | $19.12 | $18.77 | $19.06 | $19.06 | 2,112,720 |
| 2025-06-26 | $19.67 | $19.70 | $19.33 | $19.58 | $19.58 | 2,997,360 |
| 2025-06-25 | $19.45 | $19.75 | $19.31 | $19.74 | $19.74 | 2,593,180 |
| 2025-06-24 | $19.16 | $19.54 | $19.14 | $19.34 | $19.34 | 3,104,300 |
| 2025-06-23 | $19.44 | $19.44 | $19.06 | $19.10 | $19.10 | 3,053,300 |
| 2025-06-20 | $19.45 | $19.63 | $19.33 | $19.39 | $19.39 | 1,315,720 |
| 2025-06-19 | $19.66 | $19.81 | $19.34 | $19.43 | $19.43 | 1,610,910 |
| 2025-06-18 | $19.78 | $19.83 | $19.58 | $19.69 | $19.69 | 1,296,400 |
| 2025-06-17 | $19.66 | $19.79 | $19.57 | $19.73 | $19.73 | 1,004,460 |
| 2025-06-13 | $19.79 | $19.83 | $19.45 | $19.63 | $19.63 | 2,013,120 |
| 2025-06-12 | $19.75 | $19.89 | $19.62 | $19.81 | $19.81 | 1,350,390 |
| 2025-06-11 | $19.72 | $19.96 | $19.68 | $19.79 | $19.79 | 2,145,310 |
| 2025-06-10 | $19.80 | $19.95 | $19.59 | $19.67 | $19.67 | 2,212,310 |
| 2025-06-09 | $20.00 | $20.18 | $19.70 | $19.81 | $19.81 | 5,129,000 |
| 2025-06-06 | $20.41 | $20.45 | $19.97 | $20.00 | $20.00 | 2,727,290 |
| 2025-06-05 | $20.39 | $20.59 | $20.21 | $20.36 | $20.36 | 2,186,100 |
| 2025-06-04 | $20.08 | $21.01 | $20.00 | $20.54 | $20.54 | 3,557,440 |
| 2025-06-03 | $19.91 | $20.15 | $19.91 | $20.09 | $20.09 | 1,673,600 |
| 2025-05-30 | $20.29 | $20.39 | $19.93 | $19.98 | $19.98 | 1,611,820 |
| 2025-05-29 | $20.25 | $20.40 | $20.15 | $20.32 | $20.32 | 1,744,620 |
| 2025-05-28 | $20.07 | $20.45 | $19.99 | $20.25 | $20.25 | 1,858,900 |
| 2025-05-27 | $20.03 | $20.13 | $19.91 | $20.06 | $20.06 | 1,531,000 |
| 2025-05-26 | $20.43 | $20.46 | $20.00 | $20.05 | $20.05 | 2,289,300 |
| 2025-05-23 | $20.77 | $20.85 | $20.21 | $20.29 | $20.29 | 1,926,600 |
| 2025-05-22 | $20.90 | $21.15 | $20.76 | $20.77 | $20.77 | 1,533,300 |
| 2025-05-21 | $20.99 | $21.18 | $20.88 | $21.04 | $21.04 | 1,531,700 |
| 2025-05-20 | $20.59 | $21.27 | $20.44 | $21.03 | $21.03 | 3,286,600 |
| 2025-05-19 | $20.48 | $20.64 | $20.33 | $20.56 | $20.56 | 1,435,400 |
| 2025-05-16 | $20.72 | $20.84 | $20.38 | $20.42 | $20.42 | 2,335,500 |
| 2025-05-15 | $20.95 | $21.05 | $20.60 | $20.73 | $20.73 | 2,217,000 |
| 2025-05-14 | $20.80 | $21.07 | $20.52 | $21.03 | $21.03 | 2,948,100 |
| 2025-05-13 | $20.92 | $20.93 | $20.55 | $20.72 | $20.72 | 2,399,700 |
| 2025-05-12 | $20.89 | $21.09 | $20.68 | $20.78 | $20.78 | 2,319,250 |
| 2025-05-09 | $20.70 | $20.98 | $20.58 | $20.77 | $20.77 | 2,086,180 |
| 2025-05-08 | $20.97 | $20.98 | $20.70 | $20.73 | $20.73 | 2,301,900 |
| 2025-05-07 | $21.24 | $21.54 | $20.85 | $20.92 | $20.92 | 3,030,900 |
| 2025-05-06 | $20.99 | $21.26 | $20.94 | $21.10 | $21.10 | 3,159,100 |
| 2025-04-30 | $20.85 | $21.57 | $20.80 | $21.13 | $21.13 | 4,391,000 |
| 2025-04-29 | $20.50 | $20.95 | $20.44 | $20.86 | $20.86 | 4,322,610 |
| 2025-04-28 | $22.00 | $22.00 | $20.20 | $20.54 | $20.54 | 10,175,800 |
| 2025-04-25 | $22.14 | $22.77 | $22.04 | $22.32 | $22.32 | 5,001,640 |
| 2025-04-24 | $22.60 | $22.71 | $21.98 | $22.15 | $22.15 | 3,564,640 |
| 2025-04-23 | $22.21 | $22.49 | $21.96 | $22.42 | $22.42 | 2,633,800 |
| 2025-04-22 | $22.00 | $22.39 | $21.80 | $22.35 | $22.35 | 2,807,590 |
| 2025-04-21 | $21.30 | $22.35 | $21.30 | $22.15 | $22.15 | 2,720,200 |
| 2025-04-18 | $21.89 | $21.91 | $21.33 | $21.53 | $21.53 | 2,049,700 |
| 2025-04-17 | $21.50 | $22.48 | $21.30 | $21.89 | $21.89 | 3,358,800 |
| 2025-04-16 | $21.49 | $21.71 | $21.27 | $21.61 | $21.61 | 1,889,280 |
| 2025-04-15 | $21.55 | $21.73 | $21.17 | $21.52 | $21.52 | 2,042,180 |
| 2025-04-14 | $21.62 | $21.95 | $21.29 | $21.73 | $21.73 | 3,292,500 |
| 2025-04-11 | $21.32 | $21.71 | $21.05 | $21.40 | $21.40 | 2,788,310 |
| 2025-04-10 | $21.09 | $21.85 | $21.09 | $21.21 | $21.21 | 3,820,620 |
| 2025-04-09 | $20.44 | $21.48 | $19.72 | $21.28 | $21.28 | 4,605,400 |
| 2025-04-08 | $20.20 | $21.20 | $20.05 | $20.77 | $20.77 | 5,213,350 |
| 2025-04-07 | $19.99 | $21.00 | $19.20 | $19.77 | $19.77 | 5,288,250 |
| 2025-04-03 | $20.75 | $21.39 | $20.57 | $21.20 | $21.20 | 2,667,000 |
| 2025-04-02 | $21.13 | $21.68 | $20.80 | $20.88 | $20.88 | 3,921,070 |
| 2025-04-01 | $21.43 | $21.66 | $20.98 | $21.13 | $21.13 | 3,941,600 |
| 2025-03-31 | $21.11 | $21.86 | $20.37 | $21.46 | $21.46 | 6,894,710 |
| 2025-03-28 | $20.69 | $20.73 | $20.15 | $20.34 | $20.34 | 1,626,920 |
| 2025-03-27 | $20.52 | $20.84 | $20.18 | $20.68 | $20.68 | 2,727,240 |
| 2025-03-26 | $20.44 | $20.65 | $20.38 | $20.48 | $20.48 | 1,772,040 |
| 2025-03-25 | $21.01 | $21.10 | $20.02 | $20.59 | $20.59 | 5,228,410 |
| 2025-03-24 | $20.95 | $21.23 | $20.72 | $21.01 | $21.01 | 4,198,200 |
| 2025-03-21 | $22.45 | $22.57 | $20.69 | $21.02 | $21.02 | 9,838,570 |
| 2025-03-20 | $22.54 | $22.98 | $22.43 | $22.68 | $22.68 | 2,710,620 |
| 2025-03-19 | $22.06 | $23.25 | $22.06 | $22.80 | $22.80 | 6,637,420 |
| 2025-03-18 | $22.21 | $22.55 | $21.90 | $22.05 | $22.05 | 4,915,950 |
| 2025-03-17 | $21.26 | $22.58 | $21.15 | $22.24 | $22.24 | 10,999,580 |
| 2025-03-14 | $21.29 | $21.45 | $20.93 | $21.15 | $21.15 | 4,321,320 |
| 2025-03-13 | $20.76 | $21.72 | $20.76 | $21.29 | $21.29 | 9,225,680 |
| 2025-03-12 | $20.63 | $21.35 | $19.65 | $20.98 | $20.98 | 12,573,520 |
| 2025-03-11 | $20.69 | $20.69 | $20.15 | $20.48 | $20.48 | 4,237,750 |
| 2025-03-10 | $20.75 | $21.35 | $20.63 | $20.80 | $20.80 | 5,036,490 |
| 2025-03-07 | $21.20 | $21.50 | $20.80 | $20.91 | $20.91 | 6,263,570 |
| 2025-03-06 | $20.07 | $22.05 | $20.07 | $21.49 | $21.49 | 10,236,270 |
| 2025-03-05 | $19.48 | $20.10 | $19.34 | $20.06 | $20.06 | 3,884,260 |
| 2025-03-04 | $20.11 | $20.11 | $19.18 | $19.56 | $19.56 | 5,346,420 |
| 2025-03-03 | $19.89 | $20.58 | $19.62 | $19.78 | $19.78 | 4,647,100 |
| 2025-02-28 | $20.21 | $20.59 | $19.77 | $19.89 | $19.89 | 5,615,540 |
| 2025-02-27 | $19.58 | $20.59 | $19.58 | $20.08 | $20.08 | 6,755,800 |
| 2025-02-26 | $19.54 | $19.70 | $19.23 | $19.57 | $19.57 | 4,370,920 |
| 2025-02-25 | $20.38 | $20.41 | $19.42 | $19.54 | $19.54 | 5,220,170 |
| 2025-02-24 | $19.65 | $21.00 | $19.65 | $20.42 | $20.42 | 8,870,720 |
| 2025-02-20 | $18.16 | $19.87 | $18.06 | $19.87 | $19.87 | 9,167,390 |
| 2025-02-19 | $18.18 | $18.22 | $17.87 | $18.06 | $18.06 | 3,619,310 |
| 2025-02-18 | $18.58 | $18.88 | $18.10 | $18.23 | $18.23 | 3,899,440 |
| 2025-02-17 | $19.01 | $19.41 | $18.60 | $18.60 | $18.60 | 8,356,220 |
| 2025-02-14 | $18.05 | $19.96 | $17.89 | $19.30 | $19.30 | 7,825,100 |
| 2025-02-13 | $18.00 | $18.59 | $17.94 | $18.15 | $18.15 | 3,171,550 |
| 2025-02-12 | $18.36 | $18.41 | $17.78 | $18.06 | $18.06 | 3,951,450 |
| 2025-02-11 | $18.77 | $18.87 | $18.27 | $18.34 | $18.34 | 2,682,400 |
| 2025-02-10 | $18.47 | $18.99 | $18.21 | $18.68 | $18.68 | 3,351,770 |
| 2025-02-07 | $18.22 | $18.60 | $18.02 | $18.37 | $18.37 | 2,559,950 |
| 2025-02-06 | $18.12 | $18.31 | $17.91 | $18.28 | $18.28 | 1,913,900 |
| 2025-02-05 | $18.80 | $18.80 | $18.01 | $18.12 | $18.12 | 2,787,350 |
| 2025-01-27 | $18.51 | $19.00 | $18.51 | $18.66 | $18.66 | 2,546,000 |
| 2025-01-24 | $17.90 | $18.75 | $17.81 | $18.58 | $18.58 | 4,179,200 |
| 2025-01-23 | $17.84 | $18.19 | $17.80 | $17.94 | $17.94 | 1,952,270 |
| 2025-01-22 | $17.83 | $17.91 | $17.58 | $17.69 | $17.69 | 1,869,800 |
| 2025-01-21 | $18.09 | $18.24 | $17.76 | $17.90 | $17.90 | 1,557,700 |
| 2025-01-20 | $18.28 | $18.54 | $18.01 | $18.07 | $18.07 | 2,218,300 |
| 2025-01-17 | $17.93 | $18.44 | $17.70 | $18.17 | $18.17 | 2,721,660 |
| 2025-01-16 | $18.14 | $18.55 | $17.85 | $17.93 | $17.93 | 1,866,200 |
| 2025-01-15 | $17.80 | $18.20 | $17.76 | $18.04 | $18.04 | 2,901,640 |
| 2025-01-14 | $17.31 | $17.91 | $17.29 | $17.89 | $17.89 | 3,131,400 |
| 2025-01-13 | $17.29 | $17.58 | $16.76 | $17.47 | $17.47 | 3,023,380 |
| 2025-01-09 | $17.45 | $17.76 | $17.23 | $17.48 | $17.48 | 2,376,600 |
| 2025-01-08 | $17.60 | $17.83 | $17.22 | $17.54 | $17.54 | 3,059,420 |
| 2025-01-07 | $17.54 | $17.98 | $17.29 | $17.78 | $17.78 | 3,452,310 |
| 2025-01-06 | $18.45 | $18.70 | $17.41 | $17.60 | $17.60 | 5,249,460 |
| 2025-01-03 | $19.58 | $19.80 | $18.44 | $18.50 | $18.50 | 5,653,740 |
| 2025-01-02 | $19.33 | $20.16 | $19.28 | $19.81 | $19.81 | 4,235,340 |
| 2024-12-31 | $19.70 | $19.78 | $19.35 | $19.35 | $19.35 | 1,676,400 |
| 2024-12-30 | $19.83 | $20.12 | $19.59 | $19.64 | $19.64 | 2,210,600 |
| 2024-12-27 | $19.52 | $20.38 | $19.40 | $19.99 | $19.99 | 4,589,760 |
| 2024-12-26 | $19.11 | $19.62 | $19.09 | $19.52 | $19.52 | 2,052,300 |
| 2024-12-25 | $19.37 | $19.37 | $18.87 | $19.18 | $19.18 | 2,135,000 |
| 2024-12-24 | $19.22 | $19.49 | $19.11 | $19.31 | $19.31 | 2,044,550 |
| 2024-12-23 | $19.86 | $19.91 | $19.16 | $19.22 | $19.22 | 2,288,700 |
| 2024-12-20 | $20.09 | $20.32 | $19.80 | $19.85 | $19.85 | 1,721,250 |
| 2024-12-19 | $20.00 | $20.04 | $19.42 | $20.03 | $20.03 | 2,121,690 |
| 2024-12-18 | $20.01 | $20.19 | $19.70 | $20.10 | $20.10 | 2,826,040 |
| 2024-12-17 | $20.43 | $20.60 | $19.88 | $20.01 | $20.01 | 3,586,190 |
| 2024-12-16 | $21.55 | $21.55 | $20.32 | $20.43 | $20.43 | 4,348,690 |
| 2024-12-13 | $20.75 | $21.49 | $20.70 | $21.09 | $21.09 | 5,352,190 |
| 2024-12-12 | $20.55 | $21.20 | $20.20 | $21.04 | $21.04 | 5,909,700 |
| 2024-12-11 | $20.01 | $21.06 | $19.85 | $20.62 | $20.62 | 7,852,870 |
| 2024-12-10 | $20.42 | $21.55 | $20.05 | $20.55 | $20.55 | 12,946,280 |
| 2024-12-09 | $20.06 | $20.25 | $19.48 | $19.59 | $19.59 | 2,162,000 |
| 2024-12-06 | $19.82 | $20.15 | $19.59 | $20.09 | $20.09 | 2,733,330 |
| 2024-12-05 | $20.21 | $20.38 | $19.58 | $19.82 | $19.82 | 2,647,680 |
| 2024-12-04 | $19.87 | $20.66 | $19.72 | $20.21 | $20.21 | 4,487,180 |
| 2024-12-03 | $19.73 | $20.03 | $19.46 | $19.87 | $19.87 | 2,688,830 |
| 2024-12-02 | $19.53 | $20.03 | $19.21 | $19.72 | $19.72 | 2,834,100 |
| 2024-11-29 | $19.01 | $19.80 | $19.01 | $19.30 | $19.30 | 2,622,000 |
| 2024-11-28 | $19.53 | $19.65 | $19.00 | $19.07 | $19.07 | 1,934,050 |
| 2024-11-27 | $19.04 | $19.54 | $18.70 | $19.50 | $19.50 | 2,328,310 |
| 2024-11-26 | $18.92 | $19.37 | $18.88 | $19.10 | $19.10 | 1,831,800 |
| 2024-11-25 | $18.60 | $19.19 | $18.41 | $18.90 | $18.90 | 2,479,370 |
| 2024-11-22 | $19.58 | $19.58 | $18.60 | $18.60 | $18.60 | 3,666,530 |
| 2024-11-21 | $19.78 | $19.85 | $19.40 | $19.58 | $19.58 | 2,377,430 |
| 2024-11-20 | $20.26 | $20.26 | $19.66 | $19.81 | $19.81 | 2,804,000 |
| 2024-11-19 | $19.76 | $20.38 | $19.45 | $20.26 | $20.26 | 2,230,500 |
| 2024-11-18 | $20.05 | $20.21 | $19.59 | $19.65 | $19.65 | 2,101,090 |
| 2024-11-15 | $20.41 | $20.59 | $19.80 | $19.86 | $19.86 | 1,812,430 |
| 2024-11-14 | $20.84 | $20.86 | $20.33 | $20.34 | $20.34 | 2,354,140 |
| 2024-11-13 | $21.00 | $21.03 | $20.38 | $20.83 | $20.83 | 2,392,280 |
| 2024-11-12 | $21.04 | $21.50 | $20.62 | $20.83 | $20.83 | 3,016,000 |
| 2024-11-11 | $21.19 | $21.49 | $20.77 | $21.18 | $21.18 | 4,535,680 |
| 2024-11-08 | $22.53 | $22.53 | $20.93 | $21.56 | $21.56 | 4,911,290 |
| 2024-11-07 | $20.80 | $22.22 | $20.64 | $21.99 | $21.99 | 5,139,140 |
| 2024-11-06 | $20.77 | $21.30 | $20.28 | $21.02 | $21.02 | 4,719,830 |
| 2024-11-05 | $20.79 | $20.81 | $20.30 | $20.75 | $20.75 | 4,962,200 |
| 2024-11-04 | $20.22 | $21.04 | $20.06 | $20.79 | $20.79 | 4,235,530 |
| 2024-11-01 | $21.82 | $21.96 | $20.70 | $20.80 | $20.80 | 8,614,490 |
| 2024-10-31 | $20.20 | $20.58 | $19.81 | $20.38 | $20.38 | 3,733,900 |
| 2024-10-30 | $20.79 | $21.26 | $20.31 | $20.31 | $20.31 | 7,335,050 |
| 2024-10-29 | $20.90 | $22.12 | $20.45 | $21.44 | $21.44 | 12,987,320 |
| 2024-10-28 | $19.55 | $20.42 | $19.08 | $20.11 | $20.11 | 7,920,000 |
| 2024-10-25 | $18.56 | $19.69 | $18.38 | $19.57 | $19.57 | 6,445,240 |
| 2024-10-24 | $18.70 | $19.08 | $18.49 | $18.55 | $18.55 | 2,663,310 |
| 2024-10-23 | $19.80 | $19.80 | $18.93 | $19.03 | $19.03 | 5,535,160 |
| 2024-10-22 | $19.11 | $20.04 | $18.83 | $19.89 | $19.89 | 8,746,890 |
| 2024-10-21 | $17.91 | $19.29 | $17.50 | $19.01 | $19.01 | 10,330,320 |
| 2024-10-18 | $17.75 | $18.37 | $17.42 | $17.90 | $17.90 | 8,127,310 |
| 2024-10-17 | $17.93 | $18.03 | $17.61 | $17.70 | $17.70 | 2,557,400 |
| 2024-10-16 | $17.41 | $18.05 | $17.41 | $17.75 | $17.75 | 2,699,470 |
| 2024-10-15 | $18.34 | $18.51 | $17.80 | $17.81 | $17.81 | 3,330,060 |
| 2024-10-14 | $18.23 | $18.80 | $17.64 | $18.48 | $18.48 | 6,068,650 |
| 2024-10-11 | $18.32 | $18.40 | $17.48 | $18.19 | $18.19 | 7,528,440 |
| 2024-10-10 | $18.02 | $19.23 | $17.28 | $18.50 | $18.50 | 11,516,540 |
| 2024-10-09 | $18.85 | $19.00 | $17.58 | $17.88 | $17.88 | 12,111,310 |
| 2024-10-08 | $20.98 | $20.98 | $18.28 | $19.53 | $19.53 | 16,948,240 |
| 2024-09-30 | $17.63 | $19.11 | $17.59 | $19.08 | $19.08 | 17,892,370 |
| 2024-09-27 | $16.90 | $17.37 | $16.55 | $17.37 | $17.37 | 12,882,280 |
| 2024-09-26 | $14.80 | $15.79 | $14.60 | $15.79 | $15.79 | 13,998,890 |
| 2024-09-25 | $14.47 | $14.85 | $14.28 | $14.35 | $14.35 | 5,590,170 |
| 2024-09-24 | $13.56 | $14.54 | $13.55 | $14.39 | $14.39 | 8,874,860 |
| 2024-09-23 | $13.43 | $13.72 | $13.43 | $13.48 | $13.48 | 2,242,900 |
| 2024-09-20 | $13.44 | $13.66 | $13.35 | $13.54 | $13.54 | 3,326,780 |
| 2024-09-19 | $13.18 | $13.88 | $13.18 | $13.53 | $13.53 | 6,637,500 |
| 2024-09-18 | $13.30 | $13.42 | $12.92 | $13.14 | $13.14 | 4,432,050 |
| 2024-09-13 | $13.63 | $13.80 | $13.26 | $13.44 | $13.44 | 6,094,920 |
| 2024-09-12 | $13.85 | $13.97 | $13.60 | $13.72 | $13.72 | 7,699,300 |
| 2024-09-11 | $14.39 | $14.47 | $13.69 | $14.32 | $14.32 | 11,441,120 |
| 2024-09-10 | $13.60 | $14.49 | $13.60 | $14.04 | $14.04 | 9,956,260 |
| 2024-09-09 | $13.53 | $13.68 | $13.45 | $13.57 | $13.57 | 1,928,000 |
| 2024-09-06 | $13.80 | $13.93 | $13.49 | $13.56 | $13.56 | 2,268,000 |
| 2024-09-05 | $13.65 | $13.94 | $13.62 | $13.89 | $13.89 | 2,482,190 |
| 2024-09-04 | $13.78 | $14.00 | $13.63 | $13.65 | $13.65 | 3,008,700 |
| 2024-09-03 | $13.60 | $13.91 | $13.58 | $13.86 | $13.86 | 3,096,500 |
| 2024-09-02 | $13.93 | $14.09 | $13.59 | $13.60 | $13.60 | 3,798,470 |
| 2024-08-30 | $13.60 | $14.45 | $13.55 | $14.13 | $14.13 | 7,283,300 |
| 2024-08-29 | $14.18 | $14.18 | $13.34 | $13.73 | $13.73 | 5,871,380 |
| 2024-08-28 | $13.61 | $13.68 | $13.30 | $13.60 | $13.60 | 2,741,340 |
| 2024-08-27 | $13.38 | $13.52 | $13.22 | $13.52 | $13.52 | 2,120,190 |
| 2024-08-26 | $13.38 | $13.60 | $13.27 | $13.46 | $13.46 | 2,567,000 |
| 2024-08-23 | $13.41 | $13.63 | $13.36 | $13.37 | $13.37 | 2,245,000 |
| 2024-08-22 | $13.66 | $13.70 | $13.44 | $13.46 | $13.46 | 2,310,490 |
| 2024-08-21 | $13.84 | $13.88 | $13.49 | $13.61 | $13.61 | 3,541,950 |
| 2024-08-20 | $14.06 | $14.06 | $13.80 | $13.90 | $13.90 | 2,264,700 |
| 2024-08-19 | $14.30 | $14.34 | $14.02 | $14.06 | $14.06 | 3,348,100 |
| 2024-08-16 | $14.46 | $14.66 | $14.28 | $14.33 | $14.33 | 3,580,400 |
| 2024-08-15 | $14.49 | $14.78 | $14.33 | $14.47 | $14.47 | 4,714,100 |
| 2024-08-14 | $15.00 | $15.15 | $14.55 | $14.59 | $14.59 | 4,870,900 |
| 2024-08-13 | $15.06 | $15.17 | $14.98 | $15.10 | $15.10 | 2,340,450 |
| 2024-08-12 | $15.56 | $15.66 | $14.99 | $15.06 | $15.06 | 3,865,160 |
| 2024-08-09 | $16.19 | $16.36 | $15.53 | $15.56 | $15.56 | 3,127,600 |
| 2024-08-08 | $15.94 | $16.34 | $15.84 | $16.28 | $16.28 | 4,004,180 |
| 2024-08-07 | $15.85 | $16.30 | $15.62 | $16.18 | $16.18 | 3,501,890 |
| 2024-08-06 | $15.60 | $15.93 | $15.45 | $15.85 | $15.85 | 3,806,350 |
| 2024-08-05 | $15.30 | $16.15 | $15.14 | $15.45 | $15.45 | 5,937,100 |
| 2024-08-02 | $15.25 | $15.72 | $15.23 | $15.57 | $15.57 | 3,587,270 |
| 2024-08-01 | $15.71 | $15.85 | $15.22 | $15.34 | $15.34 | 2,977,110 |
| 2024-07-31 | $14.97 | $15.85 | $14.93 | $15.68 | $15.68 | 4,132,600 |
| 2024-07-30 | $14.89 | $15.03 | $14.73 | $15.01 | $15.01 | 1,511,150 |
| 2024-07-29 | $15.30 | $15.30 | $14.88 | $14.92 | $14.92 | 1,526,900 |
| 2024-07-26 | $14.84 | $15.31 | $14.84 | $15.29 | $15.29 | 1,213,300 |
| 2024-07-25 | $14.78 | $15.09 | $14.78 | $14.93 | $14.93 | 1,562,440 |
| 2024-07-24 | $15.08 | $15.20 | $14.78 | $14.87 | $14.87 | 2,324,400 |
| 2024-07-23 | $15.30 | $15.48 | $15.17 | $15.18 | $15.18 | 2,768,770 |
| 2024-07-22 | $15.55 | $15.62 | $15.23 | $15.40 | $15.40 | 2,213,700 |
| 2024-07-19 | $15.90 | $15.90 | $15.52 | $15.63 | $15.63 | 2,423,300 |
| 2024-07-18 | $15.87 | $15.97 | $15.44 | $15.86 | $15.86 | 3,195,870 |
| 2024-07-17 | $15.38 | $16.10 | $15.16 | $15.97 | $15.97 | 3,954,900 |
| 2024-07-16 | $15.50 | $15.50 | $15.17 | $15.38 | $15.38 | 2,573,400 |
| 2024-07-15 | $15.85 | $15.89 | $15.40 | $15.52 | $15.52 | 3,925,860 |
| 2024-07-12 | $15.90 | $16.17 | $15.81 | $15.99 | $15.99 | 3,148,700 |
| 2024-07-11 | $16.95 | $17.15 | $15.83 | $16.44 | $16.44 | 5,428,880 |
| 2024-07-10 | $16.35 | $16.86 | $16.30 | $16.42 | $16.42 | 2,139,370 |
| 2024-07-09 | $16.47 | $16.60 | $16.11 | $16.40 | $16.40 | 2,210,500 |
| 2024-07-08 | $16.88 | $16.90 | $16.31 | $16.47 | $16.47 | 1,766,290 |
| 2024-07-05 | $16.42 | $17.03 | $16.26 | $16.95 | $16.95 | 2,347,400 |
| 2024-07-04 | $16.79 | $16.96 | $16.31 | $16.44 | $16.44 | 1,845,210 |
| 2024-07-03 | $16.68 | $17.03 | $16.68 | $16.81 | $16.81 | 1,603,400 |
| 2024-07-02 | $16.80 | $16.97 | $16.56 | $16.67 | $16.67 | 2,120,890 |
| 2024-07-01 | $16.40 | $17.24 | $16.38 | $16.85 | $16.85 | 3,140,400 |
| 2024-06-28 | $16.48 | $16.73 | $16.28 | $16.32 | $16.32 | 3,707,790 |
| 2024-06-27 | $16.87 | $16.99 | $16.43 | $16.55 | $16.55 | 3,151,840 |
| 2024-06-26 | $17.04 | $17.34 | $16.75 | $17.03 | $17.03 | 2,546,390 |
| 2024-06-25 | $17.11 | $17.41 | $16.86 | $17.10 | $17.10 | 3,025,600 |
| 2024-06-24 | $17.78 | $17.78 | $16.80 | $17.12 | $17.12 | 6,616,700 |
| 2024-06-21 | $17.80 | $18.00 | $17.58 | $17.85 | $17.85 | 1,038,420 |
| 2024-06-20 | $18.08 | $18.12 | $17.56 | $17.79 | $17.79 | 2,197,390 |
| 2024-06-19 | $18.26 | $18.32 | $17.96 | $18.02 | $18.02 | 1,512,260 |
| 2024-06-18 | $18.28 | $18.47 | $18.08 | $18.26 | $18.26 | 1,830,300 |
| 2024-06-17 | $18.50 | $18.78 | $18.26 | $18.28 | $18.28 | 1,826,100 |
| 2024-06-14 | $18.61 | $18.80 | $18.19 | $18.70 | $18.70 | 1,911,400 |
| 2024-06-13 | $19.02 | $19.04 | $18.48 | $18.68 | $18.68 | 2,408,000 |
| 2024-06-12 | $19.18 | $19.23 | $18.94 | $19.02 | $19.02 | 1,406,200 |
| 2024-06-11 | $19.05 | $19.29 | $18.88 | $19.19 | $19.19 | 1,470,900 |
| 2024-06-07 | $19.43 | $19.53 | $19.03 | $19.21 | $19.21 | 2,352,400 |
| 2024-06-06 | $19.67 | $19.79 | $19.19 | $19.29 | $19.29 | 1,749,290 |
| 2024-06-05 | $20.00 | $20.12 | $19.58 | $19.65 | $19.65 | 2,031,300 |
| 2024-06-04 | $19.75 | $20.11 | $19.45 | $19.93 | $19.93 | 2,353,600 |
| 2024-06-03 | $19.90 | $20.09 | $19.44 | $19.65 | $19.65 | 2,060,500 |
| 2024-05-31 | $19.76 | $20.03 | $19.55 | $19.80 | $19.80 | 1,207,700 |
| 2024-05-30 | $19.79 | $19.95 | $19.55 | $19.67 | $19.67 | 1,809,200 |
| 2024-05-29 | $20.68 | $20.68 | $19.74 | $19.89 | $19.89 | 2,955,600 |
| 2024-05-28 | $20.65 | $20.66 | $20.18 | $20.23 | $20.23 | 1,409,300 |
| 2024-05-27 | $20.89 | $20.89 | $20.39 | $20.65 | $20.65 | 1,329,800 |
| 2024-05-24 | $20.35 | $20.92 | $20.35 | $20.64 | $20.64 | 1,731,700 |
| 2024-05-23 | $20.90 | $20.97 | $20.40 | $20.51 | $20.51 | 1,904,000 |
| 2024-05-22 | $21.21 | $21.26 | $20.76 | $21.00 | $21.00 | 1,909,500 |
| 2024-05-21 | $21.37 | $21.57 | $21.00 | $21.11 | $21.11 | 1,506,400 |
| 2024-05-20 | $20.95 | $21.61 | $20.91 | $21.44 | $21.44 | 3,156,800 |
| 2024-05-17 | $21.00 | $21.21 | $20.56 | $21.02 | $21.02 | 2,621,650 |
| 2024-05-16 | $21.45 | $21.45 | $21.04 | $21.16 | $21.16 | 2,104,700 |
| 2024-05-15 | $21.10 | $21.66 | $20.96 | $21.33 | $21.33 | 2,425,600 |
| 2024-05-14 | $20.98 | $21.32 | $20.81 | $21.06 | $21.06 | 2,428,800 |
| 2024-05-13 | $21.81 | $21.81 | $20.89 | $21.06 | $21.06 | 3,299,830 |
| 2024-05-10 | $21.64 | $22.40 | $21.64 | $21.88 | $21.88 | 3,475,900 |
| 2024-05-09 | $21.49 | $22.46 | $21.17 | $21.75 | $21.75 | 4,094,710 |
| 2024-05-08 | $20.99 | $21.56 | $20.74 | $21.30 | $21.30 | 3,929,700 |
| 2024-05-07 | $20.16 | $21.28 | $20.03 | $21.02 | $21.02 | 4,091,100 |
| 2024-05-06 | $19.67 | $20.25 | $19.62 | $20.23 | $20.23 | 2,939,900 |
| 2024-04-30 | $19.78 | $19.95 | $19.32 | $19.53 | $19.53 | 1,871,200 |
| 2024-04-29 | $18.80 | $19.70 | $18.68 | $19.69 | $19.69 | 3,400,200 |
| 2024-04-26 | $18.55 | $19.47 | $18.23 | $18.85 | $18.85 | 5,575,030 |
| 2024-04-25 | $19.26 | $19.81 | $18.75 | $18.76 | $18.76 | 3,938,100 |
| 2024-04-24 | $19.23 | $19.50 | $19.12 | $19.45 | $19.45 | 1,604,300 |
| 2024-04-23 | $19.11 | $19.49 | $18.94 | $19.35 | $19.35 | 1,742,900 |
| 2024-04-22 | $18.68 | $19.15 | $18.64 | $19.04 | $19.04 | 1,665,100 |
| 2024-04-19 | $19.08 | $19.50 | $18.78 | $18.86 | $18.86 | 1,711,400 |
| 2024-04-18 | $18.65 | $19.48 | $18.41 | $19.20 | $19.20 | 2,759,370 |
| 2024-04-17 | $18.35 | $18.70 | $18.21 | $18.56 | $18.56 | 2,162,770 |
| 2024-04-16 | $18.64 | $18.94 | $18.21 | $18.21 | $18.21 | 3,209,500 |
| 2024-04-15 | $18.99 | $19.15 | $18.30 | $18.80 | $18.80 | 2,451,210 |
| 2024-04-12 | $19.20 | $19.43 | $18.90 | $18.96 | $18.96 | 1,162,330 |
| 2024-04-11 | $19.13 | $19.48 | $18.83 | $19.22 | $19.22 | 1,389,200 |
| 2024-04-10 | $19.00 | $19.27 | $18.95 | $19.12 | $19.12 | 2,132,300 |
| 2024-04-09 | $19.18 | $19.58 | $18.91 | $19.14 | $19.14 | 2,610,200 |
| 2024-04-08 | $20.35 | $20.38 | $19.18 | $19.25 | $19.25 | 3,915,740 |
| 2024-04-03 | $20.07 | $20.86 | $20.07 | $20.35 | $20.35 | 3,162,610 |
| 2024-04-02 | $20.22 | $20.40 | $19.82 | $20.27 | $20.27 | 2,619,500 |
| 2024-04-01 | $19.29 | $20.33 | $19.29 | $20.28 | $20.28 | 4,176,170 |
| 2024-03-29 | $19.19 | $19.30 | $18.97 | $19.21 | $19.21 | 1,663,800 |
| 2024-03-28 | $18.85 | $19.48 | $18.81 | $19.28 | $19.28 | 2,190,800 |
| 2024-03-27 | $19.48 | $19.87 | $19.00 | $19.05 | $19.05 | 2,909,800 |
| 2024-03-26 | $19.06 | $19.68 | $18.98 | $19.57 | $19.57 | 3,663,200 |
| 2024-03-25 | $19.05 | $19.41 | $18.82 | $19.00 | $19.00 | 3,077,600 |
| 2024-03-22 | $19.52 | $19.63 | $18.94 | $19.20 | $19.20 | 3,646,500 |
| 2024-03-21 | $19.87 | $19.88 | $19.52 | $19.72 | $19.72 | 3,263,810 |
| 2024-03-20 | $19.57 | $20.03 | $19.56 | $19.87 | $19.87 | 3,001,200 |
| 2024-03-19 | $19.80 | $20.03 | $19.57 | $19.63 | $19.63 | 2,862,900 |
| 2024-03-18 | $19.87 | $20.12 | $19.53 | $20.01 | $20.01 | 4,320,600 |
| 2024-03-15 | $20.10 | $20.23 | $19.51 | $19.80 | $19.80 | 4,444,700 |
| 2024-03-14 | $20.40 | $21.05 | $20.00 | $20.12 | $20.12 | 9,194,130 |
| 2024-03-13 | $19.59 | $20.68 | $19.50 | $20.68 | $20.68 | 10,866,090 |
| 2024-03-12 | $18.23 | $18.82 | $18.18 | $18.80 | $18.80 | 2,193,220 |
| 2024-03-11 | $17.81 | $18.24 | $17.70 | $18.20 | $18.20 | 1,754,060 |
| 2024-03-08 | $18.00 | $18.21 | $17.70 | $17.86 | $17.86 | 1,362,400 |
| 2024-03-07 | $18.16 | $18.48 | $18.01 | $18.04 | $18.04 | 1,638,910 |
| 2024-03-06 | $18.42 | $18.45 | $18.07 | $18.24 | $18.24 | 1,770,700 |
| 2024-03-05 | $18.39 | $18.50 | $18.15 | $18.46 | $18.46 | 2,074,200 |
| 2024-03-04 | $18.41 | $18.63 | $18.26 | $18.48 | $18.48 | 2,351,820 |
| 2024-03-01 | $18.69 | $18.69 | $18.22 | $18.52 | $18.52 | 2,504,720 |
| 2024-02-29 | $18.33 | $18.87 | $18.32 | $18.71 | $18.71 | 3,403,270 |
| 2024-02-28 | $19.49 | $19.49 | $18.50 | $18.51 | $18.51 | 2,823,500 |
| 2024-02-27 | $18.74 | $19.46 | $18.71 | $19.40 | $19.40 | 3,161,900 |
| 2024-02-26 | $18.53 | $19.10 | $18.27 | $18.77 | $18.77 | 2,297,600 |
| 2024-02-23 | $18.33 | $18.57 | $18.16 | $18.46 | $18.46 | 1,349,730 |
| 2024-02-22 | $18.17 | $18.44 | $18.07 | $18.30 | $18.30 | 1,667,550 |
| 2024-02-21 | $18.17 | $18.85 | $17.91 | $18.35 | $18.35 | 2,658,600 |
| 2024-02-20 | $18.15 | $18.36 | $17.90 | $18.12 | $18.12 | 2,734,100 |
| 2024-02-19 | $19.00 | $19.00 | $17.78 | $18.28 | $18.28 | 3,917,800 |
| 2024-02-08 | $18.85 | $19.30 | $18.29 | $18.51 | $18.51 | 4,352,680 |
| 2024-02-07 | $17.30 | $18.65 | $17.20 | $18.55 | $18.55 | 5,241,050 |
| 2024-02-06 | $15.66 | $17.60 | $15.51 | $17.26 | $17.26 | 3,540,020 |
| 2024-02-05 | $16.13 | $16.96 | $15.22 | $16.00 | $16.00 | 3,973,800 |
| 2024-02-02 | $17.12 | $17.38 | $15.96 | $16.35 | $16.35 | 2,853,890 |
| 2024-02-01 | $16.73 | $17.45 | $16.62 | $17.10 | $17.10 | 2,723,520 |
| 2024-01-31 | $17.39 | $17.75 | $16.88 | $16.95 | $16.95 | 2,644,290 |
| 2024-01-30 | $18.30 | $18.30 | $17.32 | $17.39 | $17.39 | 1,859,920 |
| 2024-01-29 | $18.40 | $18.60 | $17.94 | $18.06 | $18.06 | 3,467,300 |
| 2024-01-26 | $18.95 | $19.06 | $18.26 | $18.35 | $18.35 | 2,930,400 |
| 2024-01-25 | $18.05 | $19.13 | $17.61 | $19.00 | $19.00 | 3,620,210 |
| 2024-01-24 | $17.41 | $18.20 | $17.21 | $17.88 | $17.88 | 2,792,570 |
| 2024-01-23 | $17.03 | $17.25 | $16.41 | $17.11 | $17.11 | 2,250,620 |
| 2024-01-22 | $17.73 | $17.98 | $16.84 | $16.95 | $16.95 | 3,430,500 |
| 2024-01-19 | $17.89 | $18.03 | $17.65 | $17.77 | $17.77 | 1,723,680 |
| 2024-01-18 | $18.00 | $18.03 | $17.35 | $18.00 | $18.00 | 2,873,300 |
| 2024-01-17 | $18.43 | $18.45 | $17.88 | $17.92 | $17.92 | 2,040,700 |
| 2024-01-16 | $18.81 | $18.87 | $18.03 | $18.43 | $18.43 | 2,048,000 |
| 2024-01-15 | $18.66 | $18.89 | $18.53 | $18.74 | $18.74 | 1,691,500 |
| 2024-01-12 | $19.00 | $19.08 | $18.65 | $18.80 | $18.80 | 2,007,900 |
| 2024-01-11 | $18.60 | $19.08 | $18.34 | $19.03 | $19.03 | 2,765,200 |
| 2024-01-10 | $18.12 | $18.54 | $17.92 | $18.34 | $18.34 | 2,010,500 |
| 2024-01-09 | $17.95 | $18.40 | $17.83 | $18.25 | $18.25 | 2,005,300 |
| 2024-01-08 | $18.20 | $18.37 | $18.00 | $18.04 | $18.04 | 2,355,880 |
| 2024-01-05 | $18.56 | $19.02 | $18.45 | $18.52 | $18.52 | 2,085,610 |
| 2024-01-04 | $18.52 | $18.65 | $18.28 | $18.60 | $18.60 | 1,436,430 |
| 2024-01-03 | $18.64 | $18.69 | $18.27 | $18.49 | $18.49 | 2,273,580 |
| 2024-01-02 | $18.80 | $18.94 | $18.27 | $18.64 | $18.64 | 3,035,960 |
| 2024-01-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2023-12-29 | $18.81 | $18.84 | $18.40 | $18.74 | $18.74 | 2,865,270 |
| 2023-12-28 | $18.13 | $18.77 | $17.92 | $18.61 | $18.61 | 2,807,480 |
| 2023-12-27 | $18.45 | $18.45 | $17.74 | $18.13 | $18.13 | 4,167,450 |
| 2023-12-26 | $18.92 | $19.03 | $18.18 | $18.35 | $18.35 | 3,745,100 |
| 2023-12-25 | $19.41 | $19.60 | $18.86 | $18.86 | $18.86 | 2,210,470 |
| 2023-12-22 | $19.05 | $19.35 | $18.93 | $19.08 | $19.08 | 2,199,100 |
| 2023-12-21 | $18.58 | $19.32 | $18.58 | $19.32 | $19.32 | 3,527,800 |
| 2023-12-20 | $19.22 | $19.35 | $18.88 | $18.95 | $18.95 | 2,824,880 |
| 2023-12-19 | $19.23 | $19.42 | $19.08 | $19.24 | $19.24 | 1,519,950 |
| 2023-12-18 | $19.29 | $19.42 | $19.15 | $19.31 | $19.31 | 1,462,460 |
| 2023-12-15 | $19.64 | $19.71 | $19.30 | $19.39 | $19.39 | 1,344,300 |
| 2023-12-14 | $19.63 | $19.78 | $19.38 | $19.51 | $19.51 | 1,853,600 |
| 2023-12-13 | $19.70 | $19.79 | $19.28 | $19.35 | $19.35 | 2,309,320 |
| 2023-12-12 | $20.18 | $20.30 | $19.51 | $19.70 | $19.70 | 2,793,060 |
| 2023-12-11 | $20.44 | $20.48 | $19.82 | $20.08 | $20.08 | 2,983,100 |
| 2023-12-08 | $20.55 | $20.60 | $20.16 | $20.60 | $20.60 | 2,607,480 |
| 2023-12-07 | $20.27 | $20.71 | $20.18 | $20.60 | $20.60 | 1,587,410 |
| 2023-12-06 | $20.27 | $20.63 | $20.15 | $20.40 | $20.40 | 1,479,580 |
| 2023-12-05 | $20.92 | $20.93 | $20.35 | $20.38 | $20.38 | 1,002,780 |
| 2023-12-04 | $21.05 | $21.26 | $20.90 | $20.93 | $20.93 | 1,287,400 |
| 2023-12-01 | $21.23 | $21.23 | $20.79 | $21.07 | $21.07 | 1,250,790 |
| 2023-11-30 | $20.91 | $21.18 | $20.70 | $21.12 | $21.12 | 1,454,710 |
| 2023-11-29 | $21.50 | $21.55 | $20.82 | $20.92 | $20.92 | 1,493,200 |
| 2023-11-28 | $21.53 | $21.70 | $21.24 | $21.49 | $21.49 | 1,119,340 |
| 2023-11-27 | $21.64 | $21.76 | $21.22 | $21.53 | $21.53 | 1,796,640 |
| 2023-11-24 | $21.78 | $21.82 | $21.55 | $21.65 | $21.65 | 722,340 |
| 2023-11-23 | $21.48 | $21.89 | $21.41 | $21.78 | $21.78 | 1,057,390 |
| 2023-11-22 | $21.61 | $21.86 | $21.58 | $21.60 | $21.60 | 601,400 |
| 2023-11-21 | $21.81 | $21.88 | $21.63 | $21.67 | $21.67 | 745,100 |
| 2023-11-20 | $21.61 | $21.88 | $21.45 | $21.76 | $21.76 | 1,274,980 |
| 2023-11-17 | $21.79 | $21.79 | $21.47 | $21.60 | $21.60 | 721,800 |
| 2023-11-16 | $22.08 | $22.10 | $21.60 | $21.70 | $21.70 | 1,199,390 |
| 2023-11-15 | $22.00 | $22.49 | $21.82 | $22.10 | $22.10 | 2,180,210 |
| 2023-11-14 | $21.69 | $21.92 | $21.56 | $21.65 | $21.65 | 993,410 |
| 2023-11-13 | $21.49 | $21.80 | $21.20 | $21.76 | $21.76 | 1,985,260 |
| 2023-11-10 | $21.40 | $21.59 | $21.17 | $21.49 | $21.49 | 1,292,150 |
| 2023-11-09 | $21.40 | $21.55 | $21.25 | $21.49 | $21.49 | 1,064,560 |
| 2023-11-08 | $21.80 | $21.85 | $21.23 | $21.45 | $21.45 | 2,564,450 |
| 2023-11-07 | $21.96 | $21.97 | $21.70 | $21.73 | $21.73 | 2,034,150 |
| 2023-11-06 | $22.04 | $22.14 | $21.80 | $21.92 | $21.92 | 2,145,410 |
| 2023-11-03 | $21.93 | $22.17 | $21.68 | $22.01 | $22.01 | 1,945,750 |
| 2023-11-02 | $22.27 | $22.53 | $21.74 | $21.80 | $21.80 | 2,264,060 |
| 2023-11-01 | $21.97 | $22.47 | $21.33 | $22.27 | $22.27 | 4,710,680 |
| 2023-10-31 | $23.50 | $23.80 | $21.47 | $22.17 | $22.17 | 8,983,170 |
| 2023-10-30 | $23.31 | $24.01 | $22.79 | $23.86 | $23.86 | 2,491,500 |
| 2023-10-27 | $22.50 | $23.40 | $22.46 | $23.31 | $23.31 | 2,535,670 |
| 2023-10-26 | $22.37 | $22.75 | $22.13 | $22.56 | $22.56 | 1,862,650 |
| 2023-10-25 | $22.79 | $22.94 | $22.46 | $22.55 | $22.55 | 1,380,750 |
| 2023-10-24 | $21.95 | $22.75 | $21.95 | $22.71 | $22.71 | 1,851,740 |
| 2023-10-23 | $22.60 | $22.86 | $21.83 | $22.00 | $22.00 | 1,984,840 |
| 2023-10-20 | $22.90 | $23.14 | $22.62 | $22.73 | $22.73 | 1,877,270 |
| 2023-10-19 | $23.05 | $23.35 | $22.77 | $23.08 | $23.08 | 1,808,740 |
| 2023-10-18 | $23.93 | $24.00 | $22.85 | $23.13 | $23.13 | 3,889,960 |
| 2023-10-17 | $24.48 | $24.55 | $23.70 | $23.93 | $23.93 | 2,953,330 |
| 2023-10-16 | $24.70 | $24.70 | $24.21 | $24.40 | $24.40 | 2,744,000 |
| 2023-10-13 | $24.82 | $24.93 | $24.61 | $24.70 | $24.70 | 1,798,000 |
| 2023-10-12 | $24.90 | $25.13 | $24.81 | $24.84 | $24.84 | 500,300 |
| 2023-10-11 | $24.75 | $25.11 | $24.67 | $24.97 | $24.97 | 1,100,620 |
| 2023-10-10 | $24.82 | $25.05 | $24.74 | $24.98 | $24.98 | 1,159,400 |
| 2023-10-09 | $24.95 | $25.08 | $24.71 | $24.89 | $24.89 | 1,004,600 |
| 2023-09-28 | $25.28 | $25.40 | $24.90 | $25.08 | $25.08 | 1,066,000 |
| 2023-09-27 | $25.40 | $25.45 | $25.10 | $25.24 | $25.24 | 1,263,240 |
| 2023-09-26 | $25.44 | $25.60 | $25.24 | $25.37 | $25.37 | 1,065,880 |
| 2023-09-25 | $25.10 | $25.52 | $24.94 | $25.47 | $25.47 | 2,220,570 |
| 2023-09-22 | $24.45 | $25.19 | $24.45 | $25.10 | $25.10 | 1,231,890 |
| 2023-09-21 | $24.96 | $25.06 | $24.40 | $24.65 | $24.65 | 1,582,300 |
| 2023-09-20 | $25.40 | $25.40 | $24.81 | $24.96 | $24.96 | 798,100 |
| 2023-09-19 | $25.20 | $25.50 | $25.05 | $25.12 | $25.12 | 1,166,060 |
| 2023-09-18 | $25.50 | $25.50 | $24.93 | $25.23 | $25.23 | 1,378,640 |
| 2023-09-15 | $25.46 | $25.50 | $25.21 | $25.26 | $25.26 | 1,396,350 |
| 2023-09-14 | $25.21 | $25.49 | $25.01 | $25.29 | $25.29 | 1,359,370 |
| 2023-09-13 | $25.38 | $25.43 | $25.13 | $25.34 | $25.34 | 634,960 |
| 2023-09-12 | $25.49 | $25.79 | $25.33 | $25.33 | $25.33 | 1,316,200 |
| 2023-09-11 | $25.08 | $25.70 | $24.94 | $25.48 | $25.48 | 2,497,300 |
| 2023-09-08 | $24.98 | $25.14 | $24.85 | $25.08 | $25.08 | 789,800 |
| 2023-09-07 | $25.28 | $25.45 | $24.88 | $25.00 | $25.00 | 1,101,500 |
| 2023-09-06 | $25.31 | $25.60 | $25.15 | $25.32 | $25.32 | 964,400 |
| 2023-09-05 | $25.23 | $25.60 | $25.03 | $25.44 | $25.44 | 1,566,280 |
| 2023-09-04 | $25.58 | $25.63 | $25.08 | $25.31 | $25.31 | 2,322,640 |
| 2023-09-01 | $25.04 | $25.50 | $24.90 | $25.42 | $25.42 | 2,055,710 |
| 2023-08-31 | $25.07 | $25.37 | $24.84 | $25.04 | $25.04 | 2,410,220 |
| 2023-08-30 | $24.72 | $25.28 | $24.67 | $25.18 | $25.18 | 3,534,870 |
| 2023-08-29 | $24.91 | $25.22 | $24.52 | $24.80 | $24.80 | 3,534,900 |
| 2023-08-28 | $26.07 | $26.25 | $24.97 | $25.02 | $25.02 | 2,818,960 |
| 2023-08-25 | $25.56 | $25.70 | $25.20 | $25.25 | $25.25 | 2,225,530 |
| 2023-08-24 | $25.68 | $25.95 | $25.30 | $25.56 | $25.56 | 1,759,390 |
| 2023-08-23 | $25.96 | $26.15 | $25.49 | $25.76 | $25.76 | 2,460,310 |
| 2023-08-22 | $25.52 | $26.10 | $25.31 | $26.05 | $26.05 | 3,093,350 |
| 2023-08-21 | $25.62 | $25.95 | $25.20 | $25.52 | $25.52 | 1,917,900 |
| 2023-08-18 | $25.86 | $26.27 | $25.36 | $25.58 | $25.58 | 2,385,200 |
| 2023-08-17 | $24.88 | $25.97 | $24.83 | $25.94 | $25.94 | 3,360,520 |
| 2023-08-16 | $24.98 | $25.19 | $24.80 | $24.86 | $24.86 | 1,552,060 |
| 2023-08-15 | $25.03 | $25.50 | $24.90 | $25.05 | $25.05 | 2,184,500 |
| 2023-08-14 | $24.70 | $25.30 | $24.32 | $24.93 | $24.93 | 3,923,550 |
| 2023-08-11 | $25.50 | $25.58 | $24.73 | $24.80 | $24.80 | 3,859,100 |
| 2023-08-10 | $25.98 | $25.98 | $25.01 | $25.41 | $25.41 | 2,394,200 |
| 2023-08-09 | $26.00 | $26.06 | $25.32 | $25.58 | $25.58 | 3,470,110 |
| 2023-08-08 | $26.11 | $26.25 | $25.75 | $25.96 | $25.96 | 2,232,370 |
| 2023-08-07 | $26.61 | $26.61 | $25.94 | $26.11 | $26.11 | 1,700,470 |
| 2023-08-04 | $26.76 | $27.16 | $26.60 | $26.61 | $26.61 | 1,448,360 |
| 2023-08-03 | $26.37 | $26.78 | $26.20 | $26.76 | $26.76 | 1,248,910 |
| 2023-08-02 | $26.64 | $26.83 | $26.39 | $26.50 | $26.50 | 1,515,700 |
| 2023-08-01 | $26.50 | $26.88 | $26.25 | $26.64 | $26.64 | 3,512,860 |
| 2023-07-31 | $26.32 | $26.72 | $26.22 | $26.52 | $26.52 | 1,956,100 |
| 2023-07-28 | $25.75 | $26.32 | $25.54 | $26.19 | $26.19 | 1,800,830 |
| 2023-07-27 | $26.03 | $26.20 | $25.56 | $25.84 | $25.84 | 1,648,600 |
| 2023-07-26 | $26.29 | $26.41 | $25.80 | $26.03 | $26.03 | 1,799,300 |
| 2023-07-25 | $26.00 | $26.82 | $26.00 | $26.41 | $26.41 | 3,951,730 |
| 2023-07-24 | $25.17 | $25.57 | $25.10 | $25.43 | $25.43 | 1,835,500 |
| 2023-07-21 | $25.42 | $25.69 | $25.05 | $25.30 | $25.30 | 2,409,200 |
| 2023-07-20 | $25.50 | $25.88 | $25.30 | $25.30 | $25.30 | 2,839,300 |
| 2023-07-19 | $25.76 | $25.96 | $25.00 | $25.30 | $25.30 | 2,662,530 |
| 2023-07-18 | $25.75 | $26.12 | $25.41 | $25.69 | $25.69 | 3,838,230 |
| 2023-07-17 | $24.45 | $26.56 | $24.42 | $25.70 | $25.70 | 7,037,070 |
| 2023-07-14 | $24.53 | $24.62 | $23.97 | $24.19 | $24.19 | 3,244,300 |
| 2023-07-13 | $24.14 | $24.63 | $24.10 | $24.55 | $24.55 | 2,607,800 |
| 2023-07-12 | $24.59 | $24.59 | $24.10 | $24.15 | $24.15 | 1,986,350 |
| 2023-07-11 | $24.09 | $24.83 | $23.81 | $24.44 | $24.44 | 2,277,900 |
| 2023-07-10 | $24.49 | $24.59 | $23.90 | $24.00 | $24.00 | 1,654,870 |
| 2023-07-07 | $24.16 | $24.79 | $23.81 | $24.52 | $24.52 | 3,106,600 |
| 2023-07-06 | $24.25 | $24.63 | $23.88 | $24.34 | $24.34 | 2,619,070 |
| 2023-07-05 | $23.72 | $24.56 | $23.71 | $24.25 | $24.25 | 3,279,850 |
| 2023-07-04 | $23.59 | $23.88 | $23.15 | $23.78 | $23.78 | 1,899,900 |
| 2023-07-03 | $23.22 | $23.79 | $22.96 | $23.69 | $23.69 | 1,457,650 |
| 2023-06-30 | $22.85 | $23.35 | $22.61 | $23.20 | $23.20 | 1,348,540 |
| 2023-06-29 | $23.02 | $23.18 | $22.75 | $22.86 | $22.86 | 995,190 |
| 2023-06-28 | $23.38 | $23.50 | $23.05 | $23.18 | $23.18 | 888,900 |
| 2023-06-27 | $23.05 | $23.46 | $22.56 | $23.40 | $23.40 | 1,625,040 |
| 2023-06-26 | $23.30 | $23.30 | $22.52 | $22.86 | $22.86 | 1,488,200 |
| 2023-06-21 | $23.50 | $23.75 | $23.25 | $23.30 | $23.30 | 1,768,300 |
| 2023-06-20 | $23.99 | $24.45 | $23.50 | $23.67 | $23.67 | 2,466,000 |
| 2023-06-19 | $24.00 | $24.19 | $23.70 | $23.80 | $23.80 | 1,794,700 |
| 2023-06-16 | $24.00 | $24.70 | $23.94 | $24.03 | $24.03 | 2,853,990 |
| 2023-06-15 | $23.93 | $24.37 | $23.60 | $24.10 | $24.10 | 3,823,980 |
| 2023-06-14 | $23.00 | $24.65 | $22.88 | $23.99 | $23.99 | 5,729,370 |
| 2023-06-13 | $23.25 | $23.43 | $22.88 | $22.88 | $22.88 | 1,092,000 |
| 2023-06-12 | $22.44 | $23.46 | $22.44 | $23.28 | $23.28 | 2,058,800 |
| 2023-06-09 | $22.88 | $23.35 | $22.53 | $22.54 | $22.54 | 1,410,900 |
| 2023-06-08 | $22.70 | $23.18 | $22.40 | $22.95 | $22.95 | 1,930,000 |
| 2023-06-07 | $22.62 | $22.80 | $22.38 | $22.77 | $22.77 | 1,156,440 |
| 2023-06-06 | $23.02 | $23.15 | $22.50 | $22.61 | $22.61 | 1,353,150 |
| 2023-06-05 | $23.20 | $23.41 | $22.85 | $23.02 | $23.02 | 1,493,290 |
| 2023-06-02 | $22.53 | $23.50 | $22.35 | $23.20 | $23.20 | 2,624,450 |
| 2023-06-01 | $22.30 | $22.76 | $22.04 | $22.53 | $22.53 | 2,843,010 |
| 2023-05-31 | $22.70 | $22.75 | $21.89 | $22.37 | $22.37 | 2,839,840 |
| 2023-05-30 | $22.85 | $22.89 | $22.01 | $22.68 | $22.68 | 2,722,240 |
| 2023-05-29 | $23.38 | $23.63 | $22.36 | $22.82 | $22.82 | 3,557,130 |
| 2023-05-26 | $23.46 | $23.68 | $23.20 | $23.54 | $23.54 | 1,217,350 |
| 2023-05-25 | $23.68 | $23.79 | $22.90 | $23.39 | $23.39 | 2,677,100 |
| 2023-05-24 | $23.95 | $23.99 | $23.50 | $23.50 | $23.50 | 2,026,910 |
| 2023-05-23 | $24.00 | $24.20 | $23.56 | $23.74 | $23.74 | 2,252,250 |
| 2023-05-22 | $24.22 | $24.22 | $23.46 | $23.80 | $23.80 | 3,566,040 |
| 2023-05-19 | $25.85 | $25.85 | $24.02 | $24.23 | $24.23 | 4,146,770 |
| 2023-05-18 | $25.30 | $25.42 | $24.30 | $24.86 | $24.86 | 2,727,380 |
| 2023-05-17 | $24.95 | $25.40 | $24.62 | $24.99 | $24.99 | 2,146,800 |
| 2023-05-16 | $25.22 | $25.33 | $24.47 | $24.59 | $24.59 | 2,804,090 |
| 2023-05-15 | $25.30 | $25.57 | $24.04 | $25.24 | $25.24 | 4,599,030 |
| 2023-05-12 | $25.83 | $26.02 | $25.30 | $25.42 | $25.42 | 2,150,700 |
| 2023-05-11 | $26.64 | $27.13 | $25.79 | $25.82 | $25.82 | 3,163,600 |
| 2023-05-10 | $26.10 | $26.65 | $25.87 | $26.50 | $26.50 | 2,996,800 |
| 2023-05-09 | $26.23 | $26.79 | $26.10 | $26.13 | $26.13 | 3,532,150 |
| 2023-05-08 | $25.45 | $26.96 | $25.45 | $26.31 | $26.31 | 7,183,740 |
| 2023-05-05 | $25.12 | $25.79 | $25.12 | $25.40 | $25.40 | 2,932,160 |
| 2023-05-04 | $24.45 | $25.68 | $24.16 | $25.37 | $25.37 | 4,128,300 |
| 2023-05-03 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-05-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-04-28 | $23.45 | $24.24 | $23.32 | $24.21 | $24.21 | 2,240,600 |
| 2023-04-27 | $23.72 | $24.05 | $23.13 | $23.47 | $23.47 | 2,652,800 |
| 2023-04-26 | $23.39 | $23.85 | $23.12 | $23.58 | $23.58 | 1,640,700 |
| 2023-04-25 | $23.64 | $23.82 | $22.96 | $23.11 | $23.11 | 2,361,750 |
| 2023-04-24 | $23.40 | $24.09 | $23.33 | $23.64 | $23.64 | 1,364,200 |
| 2023-04-21 | $23.63 | $24.19 | $23.40 | $23.66 | $23.66 | 2,406,800 |
| 2023-04-20 | $24.22 | $24.29 | $23.36 | $23.74 | $23.74 | 3,146,240 |
| 2023-04-19 | $24.48 | $24.97 | $24.15 | $24.30 | $24.30 | 2,286,440 |
| 2023-04-18 | $24.75 | $24.78 | $23.88 | $24.15 | $24.15 | 3,088,010 |
| 2023-04-17 | $24.42 | $25.17 | $24.42 | $24.72 | $24.72 | 2,172,250 |
| 2023-04-14 | $24.83 | $25.15 | $24.39 | $24.66 | $24.66 | 1,397,650 |
| 2023-04-13 | $24.25 | $24.78 | $24.10 | $24.63 | $24.63 | 2,330,390 |
| 2023-04-12 | $24.95 | $25.15 | $24.19 | $24.22 | $24.22 | 1,641,800 |
| 2023-04-11 | $24.80 | $25.25 | $24.30 | $24.88 | $24.88 | 1,550,270 |
| 2023-04-10 | $24.18 | $25.15 | $23.79 | $24.76 | $24.76 | 2,843,120 |
| 2023-04-07 | $23.71 | $24.26 | $23.71 | $24.06 | $24.06 | 1,485,750 |
| 2023-04-06 | $24.37 | $24.80 | $23.86 | $24.00 | $24.00 | 2,366,980 |
| 2023-04-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-04-04 | $25.52 | $25.98 | $23.81 | $24.46 | $24.46 | 5,483,540 |
| 2023-04-03 | $24.18 | $25.73 | $24.02 | $25.55 | $25.55 | 4,319,500 |
| 2023-03-31 | $24.16 | $24.37 | $23.72 | $23.99 | $23.99 | 1,363,530 |
| 2023-03-30 | $23.74 | $24.07 | $23.25 | $23.97 | $23.97 | 2,107,870 |
| 2023-03-29 | $23.89 | $24.20 | $23.66 | $23.69 | $23.69 | 1,717,060 |
| 2023-03-28 | $23.00 | $24.50 | $23.00 | $24.06 | $24.06 | 3,814,770 |
| 2023-03-27 | $22.79 | $23.38 | $22.77 | $23.23 | $23.23 | 1,675,370 |
| 2023-03-24 | $23.30 | $23.54 | $22.92 | $22.99 | $22.99 | 1,918,030 |
| 2023-03-23 | $23.53 | $23.86 | $22.87 | $23.19 | $23.19 | 3,701,720 |
| 2023-03-22 | $24.31 | $24.33 | $23.43 | $23.74 | $23.74 | 2,466,380 |
| 2023-03-21 | $23.55 | $24.35 | $23.33 | $24.07 | $24.07 | 3,620,430 |
| 2023-03-20 | $24.74 | $24.74 | $23.11 | $23.37 | $23.37 | 5,961,490 |
| 2023-03-17 | $24.27 | $24.86 | $24.27 | $24.40 | $24.40 | 1,885,470 |
| 2023-03-16 | $24.63 | $24.93 | $24.25 | $24.33 | $24.33 | 2,058,860 |
| 2023-03-15 | $25.19 | $25.30 | $24.39 | $24.51 | $24.51 | 3,128,810 |
| 2023-03-14 | $25.64 | $25.93 | $24.89 | $25.24 | $25.24 | 2,081,050 |
| 2023-03-13 | $24.88 | $26.06 | $24.80 | $25.77 | $25.77 | 3,620,250 |
| 2023-03-10 | $25.01 | $25.35 | $24.71 | $24.94 | $24.94 | 3,150,210 |
| 2023-03-09 | $26.84 | $26.84 | $24.56 | $25.17 | $25.17 | 8,209,840 |
| 2023-03-08 | $26.18 | $26.68 | $25.91 | $26.35 | $26.35 | 2,134,390 |
| 2023-03-07 | $26.13 | $26.97 | $26.11 | $26.30 | $26.30 | 5,913,210 |
| 2023-03-06 | $25.48 | $26.37 | $25.22 | $26.13 | $26.13 | 5,297,880 |
| 2023-03-03 | $24.93 | $25.36 | $24.93 | $25.20 | $25.20 | 1,976,700 |
| 2023-03-02 | $24.54 | $25.25 | $24.54 | $25.18 | $25.18 | 2,850,560 |
| 2023-03-01 | $24.37 | $25.00 | $24.22 | $24.54 | $24.54 | 1,826,850 |
| 2023-02-28 | $24.82 | $25.10 | $24.14 | $24.54 | $24.54 | 2,091,410 |
| 2023-02-27 | $24.92 | $25.29 | $24.25 | $24.55 | $24.55 | 2,071,720 |
| 2023-02-24 | $25.19 | $25.19 | $24.50 | $24.68 | $24.68 | 1,633,840 |
| 2023-02-23 | $24.90 | $25.63 | $24.72 | $25.08 | $25.08 | 3,850,340 |
| 2023-02-22 | $24.75 | $25.40 | $24.15 | $24.68 | $24.68 | 4,522,370 |
| 2023-02-21 | $23.19 | $24.53 | $23.19 | $24.50 | $24.50 | 5,714,260 |
| 2023-02-20 | $23.07 | $23.45 | $22.71 | $23.28 | $23.28 | 1,522,940 |
| 2023-02-17 | $22.83 | $23.50 | $22.70 | $22.92 | $22.92 | 2,100,700 |
| 2023-02-16 | $23.35 | $24.00 | $22.70 | $22.93 | $22.93 | 2,694,340 |
| 2023-02-15 | $23.55 | $23.89 | $23.15 | $23.31 | $23.31 | 1,531,880 |
| 2023-02-14 | $23.94 | $24.20 | $23.01 | $23.37 | $23.37 | 3,026,220 |
| 2023-02-13 | $22.18 | $23.86 | $21.96 | $23.50 | $23.50 | 5,523,970 |
| 2023-02-10 | $21.95 | $22.18 | $21.88 | $22.00 | $22.00 | 693,100 |
| 2023-02-09 | $21.75 | $21.89 | $21.50 | $21.89 | $21.89 | 923,010 |
| 2023-02-08 | $22.29 | $22.41 | $21.59 | $21.62 | $21.62 | 1,480,900 |
| 2023-02-07 | $22.40 | $22.72 | $22.18 | $22.29 | $22.29 | 1,843,350 |
| 2023-02-06 | $21.80 | $22.80 | $21.45 | $22.37 | $22.37 | 3,039,560 |
| 2023-02-03 | $21.37 | $21.96 | $21.15 | $21.80 | $21.80 | 1,702,200 |
| 2023-02-02 | $21.58 | $21.69 | $21.31 | $21.44 | $21.44 | 1,500,510 |
| 2023-02-01 | $21.40 | $21.72 | $21.06 | $21.48 | $21.48 | 2,572,100 |
| 2023-01-31 | $21.50 | $21.85 | $21.40 | $21.45 | $21.45 | 1,659,530 |
| 2023-01-30 | $22.48 | $22.88 | $21.61 | $21.78 | $21.78 | 2,558,140 |
| 2023-01-20 | $22.21 | $22.50 | $21.90 | $22.36 | $22.36 | 1,101,080 |
| 2023-01-19 | $21.72 | $22.54 | $21.34 | $22.19 | $22.19 | 2,317,030 |
| 2023-01-18 | $22.08 | $22.09 | $21.22 | $21.29 | $21.29 | 2,400,690 |
| 2023-01-17 | $21.80 | $22.25 | $21.52 | $22.24 | $22.24 | 3,541,200 |
| 2023-01-16 | $23.00 | $23.34 | $20.88 | $22.19 | $22.19 | 9,096,920 |
| 2023-01-13 | $22.75 | $23.48 | $22.38 | $23.20 | $23.20 | 4,076,820 |
| 2023-01-12 | $22.96 | $23.20 | $22.33 | $22.38 | $22.38 | 1,761,020 |
| 2023-01-11 | $23.56 | $23.79 | $22.93 | $23.03 | $23.03 | 2,053,000 |
| 2023-01-10 | $22.48 | $23.79 | $22.29 | $23.53 | $23.53 | 7,021,870 |
| 2023-01-09 | $22.47 | $22.55 | $22.05 | $22.36 | $22.36 | 4,736,140 |
| 2023-01-06 | $22.28 | $22.69 | $21.85 | $22.28 | $22.28 | 4,239,900 |
| 2023-01-05 | $21.99 | $22.50 | $21.41 | $22.41 | $22.41 | 5,388,230 |
| 2023-01-04 | $21.62 | $22.68 | $21.35 | $22.00 | $22.00 | 5,263,000 |
| 2023-01-03 | $21.96 | $22.20 | $21.33 | $21.62 | $21.62 | 2,599,180 |
| 2023-01-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-12-30 | $21.78 | $22.10 | $21.42 | $21.97 | $21.97 | 1,896,690 |
| 2022-12-29 | $21.84 | $21.84 | $21.28 | $21.67 | $21.67 | 1,372,240 |
| 2022-12-28 | $21.80 | $22.00 | $21.35 | $21.72 | $21.72 | 1,058,300 |
| 2022-12-27 | $21.72 | $22.04 | $21.35 | $21.90 | $21.90 | 1,502,300 |
| 2022-12-26 | $21.80 | $22.15 | $21.21 | $21.53 | $21.53 | 2,196,150 |
| 2022-12-23 | $22.17 | $22.26 | $21.70 | $21.88 | $21.88 | 1,630,810 |
| 2022-12-22 | $21.76 | $22.80 | $21.67 | $22.09 | $22.09 | 3,627,670 |
| 2022-12-21 | $21.18 | $22.15 | $20.96 | $21.88 | $21.88 | 3,471,820 |
| 2022-12-20 | $21.50 | $21.50 | $20.70 | $21.04 | $21.04 | 1,293,400 |
| 2022-12-19 | $21.69 | $21.78 | $21.09 | $21.33 | $21.33 | 1,403,800 |
| 2022-12-16 | $21.42 | $21.80 | $21.22 | $21.61 | $21.61 | 882,540 |
| 2022-12-15 | $21.97 | $22.10 | $21.50 | $21.58 | $21.58 | 1,223,000 |
| 2022-12-14 | $21.44 | $22.00 | $21.22 | $21.92 | $21.92 | 2,369,190 |
| 2022-12-13 | $21.42 | $21.78 | $21.20 | $21.44 | $21.44 | 2,528,230 |
| 2022-12-12 | $21.88 | $21.94 | $21.19 | $21.37 | $21.37 | 2,649,910 |
| 2022-12-09 | $22.00 | $22.18 | $21.30 | $21.70 | $21.70 | 3,273,650 |
| 2022-12-08 | $22.13 | $22.28 | $21.70 | $22.00 | $22.00 | 3,401,410 |
| 2022-12-07 | $22.10 | $22.70 | $21.90 | $22.25 | $22.25 | 5,269,890 |
| 2022-12-06 | $22.28 | $22.78 | $22.01 | $22.04 | $22.04 | 5,533,500 |
| 2022-12-05 | $21.78 | $22.38 | $21.33 | $22.15 | $22.15 | 4,791,940 |
| 2022-12-01 | $20.78 | $22.59 | $20.68 | $22.03 | $22.03 | 7,862,700 |
| 2022-11-30 | $20.44 | $20.74 | $20.25 | $20.54 | $20.54 | 1,936,030 |
| 2022-11-29 | $20.22 | $20.48 | $20.00 | $20.44 | $20.44 | 2,265,200 |
| 2022-11-28 | $19.75 | $20.33 | $19.48 | $20.18 | $20.18 | 2,162,200 |
| 2022-11-25 | $20.31 | $20.31 | $19.77 | $19.83 | $19.83 | 1,375,450 |
| 2022-11-24 | $19.90 | $20.20 | $19.81 | $19.97 | $19.97 | 1,035,200 |
| 2022-11-23 | $20.35 | $20.35 | $19.63 | $20.09 | $20.09 | 2,546,180 |
| 2022-11-22 | $20.07 | $20.48 | $19.84 | $20.27 | $20.27 | 2,414,980 |
| 2022-11-21 | $20.00 | $20.05 | $19.35 | $19.95 | $19.95 | 4,673,270 |
| 2022-11-18 | $20.10 | $20.52 | $19.77 | $20.10 | $20.10 | 4,208,000 |
| 2022-11-17 | $20.10 | $20.17 | $19.70 | $20.02 | $20.02 | 3,004,600 |
| 2022-11-16 | $20.10 | $20.63 | $19.75 | $20.10 | $20.10 | 6,204,920 |
| 2022-11-15 | $19.98 | $20.19 | $19.44 | $19.98 | $19.98 | 3,641,520 |
| 2022-11-14 | $20.10 | $20.58 | $19.68 | $20.03 | $20.03 | 3,539,460 |
| 2022-11-11 | $21.22 | $21.26 | $19.82 | $20.50 | $20.50 | 7,089,400 |
| 2022-11-10 | $21.00 | $21.47 | $20.30 | $20.50 | $20.50 | 4,496,850 |
| 2022-11-09 | $20.06 | $20.97 | $20.00 | $20.80 | $20.80 | 4,106,400 |
| 2022-11-08 | $20.24 | $20.30 | $19.81 | $20.03 | $20.03 | 3,341,970 |
| 2022-11-07 | $19.78 | $20.67 | $19.70 | $20.28 | $20.28 | 5,915,790 |
| 2022-11-04 | $18.92 | $20.24 | $18.63 | $19.79 | $19.79 | 8,119,540 |
| 2022-11-03 | $18.50 | $19.28 | $18.00 | $18.92 | $18.92 | 5,325,320 |
| 2022-11-02 | $18.20 | $18.92 | $18.01 | $18.50 | $18.50 | 5,344,240 |
| 2022-11-01 | $17.86 | $18.35 | $17.54 | $18.25 | $18.25 | 4,103,480 |
| 2022-10-31 | $16.80 | $17.93 | $16.78 | $17.87 | $17.87 | 3,841,120 |
| 2022-10-28 | $17.40 | $17.62 | $17.11 | $17.18 | $17.18 | 1,925,980 |
| 2022-10-27 | $17.77 | $18.10 | $17.49 | $17.52 | $17.52 | 2,844,110 |
| 2022-10-26 | $17.34 | $17.85 | $17.06 | $17.77 | $17.77 | 5,656,970 |
| 2022-10-25 | $16.83 | $17.46 | $16.40 | $17.23 | $17.23 | 5,783,140 |
| 2022-10-24 | $17.16 | $17.25 | $16.75 | $16.90 | $16.90 | 3,362,000 |
| 2022-10-21 | $16.79 | $17.46 | $16.55 | $17.18 | $17.18 | 5,237,900 |
| 2022-10-20 | $16.60 | $16.99 | $16.46 | $16.67 | $16.67 | 3,663,950 |
| 2022-10-19 | $16.70 | $17.38 | $16.41 | $16.95 | $16.95 | 6,678,740 |
| 2022-10-18 | $16.18 | $16.96 | $15.87 | $16.69 | $16.69 | 5,672,060 |
| 2022-10-17 | $15.65 | $16.25 | $15.59 | $16.08 | $16.08 | 3,849,430 |
| 2022-10-14 | $15.24 | $16.09 | $15.20 | $15.88 | $15.88 | 4,294,500 |
| 2022-10-13 | $15.00 | $15.80 | $14.87 | $15.15 | $15.15 | 3,406,570 |
| 2022-10-12 | $14.57 | $15.13 | $14.28 | $15.13 | $15.13 | 2,144,280 |
| 2022-10-11 | $14.80 | $14.81 | $14.36 | $14.59 | $14.59 | 1,439,000 |
| 2022-10-10 | $14.92 | $15.20 | $14.66 | $14.80 | $14.80 | 2,116,950 |
| 2022-09-30 | $15.32 | $15.32 | $14.68 | $14.98 | $14.98 | 2,018,850 |
| 2022-09-29 | $15.16 | $15.47 | $15.00 | $15.00 | $15.00 | 2,772,510 |
| 2022-09-28 | $15.94 | $15.96 | $15.08 | $15.08 | $15.08 | 3,584,990 |
| 2022-09-27 | $15.55 | $16.00 | $15.31 | $15.82 | $15.82 | 3,816,000 |
| 2022-09-26 | $15.73 | $16.16 | $15.45 | $15.45 | $15.45 | 4,028,400 |
| 2022-09-23 | $15.99 | $16.08 | $15.59 | $15.78 | $15.78 | 2,083,500 |
| 2022-09-22 | $16.32 | $16.40 | $15.88 | $16.02 | $16.02 | 2,456,400 |
| 2022-09-21 | $16.30 | $16.58 | $15.73 | $16.43 | $16.43 | 3,599,500 |
| 2022-09-20 | $15.68 | $16.36 | $15.65 | $16.04 | $16.04 | 3,324,860 |
| 2022-09-19 | $15.77 | $15.82 | $15.43 | $15.67 | $15.67 | 2,646,300 |
| 2022-09-16 | $15.88 | $15.98 | $15.58 | $15.64 | $15.64 | 2,806,020 |
| 2022-09-15 | $16.29 | $16.36 | $15.70 | $15.99 | $15.99 | 3,548,400 |
| 2022-09-14 | $16.35 | $16.49 | $16.08 | $16.24 | $16.24 | 3,187,050 |
| 2022-09-13 | $16.89 | $16.90 | $16.42 | $16.50 | $16.50 | 3,286,850 |
| 2022-09-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-09-09 | $16.90 | $17.10 | $16.77 | $16.91 | $16.91 | 3,010,100 |
| 2022-09-08 | $16.72 | $17.04 | $16.28 | $17.04 | $17.04 | 5,299,300 |
| 2022-09-07 | $17.07 | $17.11 | $16.54 | $16.72 | $16.72 | 6,591,930 |
| 2022-09-06 | $17.45 | $17.49 | $16.82 | $17.00 | $17.00 | 6,010,120 |
| 2022-09-05 | $17.76 | $17.80 | $17.19 | $17.40 | $17.40 | 3,056,900 |
| 2022-09-02 | $17.65 | $17.98 | $17.46 | $17.70 | $17.70 | 1,911,700 |
| 2022-09-01 | $17.88 | $17.90 | $17.40 | $17.65 | $17.65 | 1,853,700 |
| 2022-08-31 | $18.32 | $18.64 | $17.70 | $17.80 | $17.80 | 3,127,000 |
| 2022-08-30 | $18.56 | $18.67 | $18.28 | $18.52 | $18.52 | 2,006,000 |
| 2022-08-29 | $18.19 | $18.70 | $17.90 | $18.55 | $18.55 | 1,819,700 |
| 2022-08-26 | $18.31 | $18.75 | $18.20 | $18.45 | $18.45 | 1,648,430 |
| 2022-08-25 | $18.15 | $18.47 | $18.10 | $18.25 | $18.25 | 1,879,000 |
| 2022-08-24 | $18.89 | $19.02 | $18.01 | $18.14 | $18.14 | 3,010,800 |
| 2022-08-23 | $19.17 | $19.18 | $18.80 | $18.94 | $18.94 | 1,831,130 |
| 2022-08-22 | $18.62 | $19.21 | $18.49 | $19.15 | $19.15 | 2,431,200 |
| 2022-08-19 | $19.05 | $19.35 | $18.67 | $18.76 | $18.76 | 3,334,000 |
| 2022-08-18 | $19.52 | $19.53 | $19.07 | $19.10 | $19.10 | 1,768,200 |
| 2022-08-17 | $19.50 | $19.50 | $19.04 | $19.25 | $19.25 | 1,480,300 |
| 2022-08-16 | $19.35 | $19.59 | $19.12 | $19.34 | $19.34 | 2,170,750 |
| 2022-08-15 | $19.25 | $19.40 | $19.05 | $19.35 | $19.35 | 1,655,080 |
| 2022-08-12 | $19.19 | $19.62 | $19.01 | $19.32 | $19.32 | 2,412,020 |
| 2022-08-11 | $19.02 | $19.27 | $19.01 | $19.18 | $19.18 | 2,097,200 |
| 2022-08-10 | $19.53 | $19.76 | $18.88 | $19.04 | $19.04 | 3,316,630 |
| 2022-08-09 | $19.37 | $20.09 | $19.28 | $19.48 | $19.48 | 2,415,940 |
| 2022-08-08 | $19.88 | $19.96 | $19.35 | $19.50 | $19.50 | 3,200,100 |
| 2022-08-05 | $20.14 | $20.15 | $19.31 | $19.69 | $19.69 | 1,888,400 |
| 2022-08-04 | $19.73 | $19.73 | $19.10 | $19.66 | $19.66 | 1,560,580 |
| 2022-08-03 | $19.89 | $19.91 | $18.81 | $19.38 | $19.38 | 1,916,800 |
| 2022-08-02 | $19.97 | $19.97 | $19.00 | $19.43 | $19.43 | 3,798,200 |
| 2022-08-01 | $20.35 | $20.50 | $19.87 | $19.99 | $19.99 | 3,247,300 |
| 2022-07-29 | $20.77 | $20.98 | $20.28 | $20.34 | $20.34 | 1,875,500 |
| 2022-07-28 | $21.29 | $21.32 | $20.52 | $20.77 | $20.77 | 3,407,260 |
| 2022-07-27 | $20.75 | $21.70 | $20.60 | $21.07 | $21.07 | 2,162,940 |
| 2022-07-26 | $20.50 | $21.03 | $20.15 | $20.89 | $20.89 | 2,642,630 |
| 2022-07-25 | $20.62 | $20.95 | $20.33 | $20.87 | $20.87 | 1,615,350 |
| 2022-07-22 | $20.96 | $21.12 | $20.50 | $20.72 | $20.72 | 2,458,100 |
| 2022-07-21 | $22.10 | $22.10 | $20.95 | $21.12 | $21.12 | 2,752,740 |
| 2022-07-20 | $21.52 | $22.19 | $21.22 | $21.84 | $21.84 | 3,700,600 |
| 2022-07-19 | $21.63 | $22.18 | $21.34 | $21.38 | $21.38 | 2,417,300 |
| 2022-07-18 | $21.00 | $21.60 | $20.60 | $21.50 | $21.50 | 3,036,500 |
| 2022-07-15 | $21.00 | $21.79 | $20.59 | $20.82 | $20.82 | 5,037,460 |
| 2022-07-14 | $22.10 | $22.38 | $20.51 | $21.31 | $21.31 | 5,325,840 |
| 2022-07-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-07-12 | $22.53 | $22.64 | $21.69 | $21.96 | $21.96 | 5,250,010 |
| 2022-07-11 | $23.00 | $23.39 | $22.52 | $22.66 | $22.66 | 4,249,000 |
| 2022-07-08 | $22.95 | $23.60 | $22.70 | $22.98 | $22.98 | 6,122,700 |
| 2022-07-07 | $22.72 | $22.72 | $21.75 | $22.12 | $22.12 | 3,993,600 |
| 2022-07-06 | $23.00 | $23.13 | $22.40 | $22.72 | $22.72 | 3,938,840 |
| 2022-07-05 | $23.09 | $23.46 | $22.67 | $23.03 | $23.03 | 3,409,840 |
| 2022-07-04 | $22.37 | $23.12 | $22.22 | $23.09 | $23.09 | 4,823,400 |
| 2022-07-01 | $21.71 | $22.37 | $21.69 | $22.17 | $22.17 | 4,414,750 |
| 2022-06-30 | $22.40 | $22.60 | $21.69 | $21.78 | $21.78 | 4,367,090 |
| 2022-06-29 | $21.31 | $22.78 | $21.31 | $21.82 | $21.82 | 7,669,290 |
| 2022-06-28 | $20.70 | $21.68 | $20.66 | $21.36 | $21.36 | 6,197,960 |
| 2022-06-27 | $20.45 | $20.92 | $20.07 | $20.38 | $20.38 | 4,002,700 |
| 2022-06-24 | $20.22 | $20.57 | $19.86 | $20.45 | $20.45 | 3,658,810 |
| 2022-06-23 | $19.95 | $20.28 | $19.79 | $20.14 | $20.14 | 1,727,470 |
| 2022-06-22 | $20.16 | $20.27 | $19.69 | $19.91 | $19.91 | 2,803,100 |
| 2022-06-21 | $19.79 | $20.59 | $19.79 | $20.25 | $20.25 | 2,829,240 |
| 2022-06-20 | $19.85 | $20.40 | $19.85 | $20.13 | $20.13 | 3,394,840 |
| 2022-06-17 | $20.09 | $20.24 | $19.70 | $20.07 | $20.07 | 2,741,800 |
| 2022-06-16 | $19.60 | $20.59 | $19.51 | $20.18 | $20.18 | 5,265,700 |
| 2022-06-15 | $19.61 | $20.06 | $19.50 | $19.60 | $19.60 | 3,736,600 |
| 2022-06-14 | $20.05 | $20.05 | $18.93 | $19.61 | $19.61 | 5,168,000 |
| 2022-06-13 | $20.62 | $20.77 | $19.85 | $20.11 | $20.11 | 4,608,430 |
| 2022-06-10 | $20.92 | $21.20 | $20.77 | $20.85 | $20.85 | 5,531,420 |
| 2022-06-09 | $20.84 | $21.50 | $20.84 | $21.11 | $21.11 | 6,094,440 |
| 2022-06-08 | $21.48 | $21.48 | $20.63 | $20.98 | $20.98 | 3,626,730 |
| 2022-06-07 | $21.03 | $21.30 | $20.78 | $21.26 | $21.26 | 4,289,190 |
| 2022-06-06 | $20.20 | $21.35 | $20.00 | $21.09 | $21.09 | 7,318,040 |
| 2022-06-02 | $20.59 | $20.80 | $19.78 | $20.22 | $20.22 | 5,760,650 |
| 2022-06-01 | $20.87 | $21.48 | $20.50 | $20.54 | $20.54 | 8,179,870 |
| 2022-05-31 | $20.23 | $21.46 | $19.83 | $20.79 | $20.79 | 12,362,780 |
| 2022-05-30 | $21.00 | $21.00 | $18.99 | $20.47 | $20.47 | 17,911,970 |
| 2022-05-27 | $18.22 | $19.90 | $18.00 | $19.90 | $19.90 | 10,863,740 |
| 2022-05-26 | $17.30 | $18.18 | $17.02 | $18.09 | $18.09 | 7,907,210 |
| 2022-05-25 | $17.03 | $17.35 | $16.98 | $17.21 | $17.21 | 1,973,450 |
| 2022-05-24 | $17.91 | $17.97 | $17.02 | $17.03 | $17.03 | 3,041,500 |
| 2022-05-23 | $17.76 | $18.17 | $17.70 | $17.98 | $17.98 | 2,478,400 |
| 2022-05-20 | $17.63 | $17.82 | $17.50 | $17.71 | $17.71 | 2,660,200 |
| 2022-05-19 | $17.25 | $17.73 | $17.18 | $17.69 | $17.69 | 2,797,240 |
| 2022-05-18 | $17.46 | $17.77 | $17.28 | $17.54 | $17.54 | 3,088,300 |
| 2022-05-17 | $17.72 | $17.80 | $17.25 | $17.46 | $17.46 | 2,764,490 |
| 2022-05-16 | $18.18 | $18.36 | $17.68 | $17.81 | $17.81 | 3,487,700 |
| 2022-05-13 | $18.00 | $18.26 | $17.51 | $18.23 | $18.23 | 4,237,600 |
| 2022-05-12 | $17.67 | $18.11 | $17.60 | $17.77 | $17.77 | 2,753,400 |
| 2022-05-11 | $17.98 | $18.49 | $17.53 | $17.67 | $17.67 | 6,444,680 |
| 2022-05-10 | $17.30 | $17.87 | $17.16 | $17.67 | $17.67 | 2,735,210 |
| 2022-05-09 | $17.50 | $17.79 | $17.22 | $17.53 | $17.53 | 2,247,200 |
| 2022-05-06 | $17.00 | $17.80 | $16.80 | $17.41 | $17.41 | 2,393,500 |
| 2022-05-05 | $17.80 | $18.42 | $17.62 | $17.72 | $17.72 | 4,399,810 |
| 2022-05-04 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2022-05-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2022-04-29 | $17.24 | $18.30 | $17.10 | $18.11 | $18.11 | 4,544,350 |
| 2022-04-28 | $17.61 | $18.43 | $16.80 | $17.18 | $17.18 | 4,875,910 |
| 2022-04-27 | $16.70 | $17.78 | $16.05 | $17.59 | $17.59 | 5,017,000 |
| 2022-04-26 | $17.78 | $17.80 | $16.01 | $16.39 | $16.39 | 5,247,140 |
| 2022-04-25 | $19.50 | $19.50 | $17.70 | $17.70 | $17.70 | 5,389,010 |
| 2022-04-22 | $19.80 | $20.17 | $19.52 | $19.67 | $19.67 | 2,891,580 |
| 2022-04-21 | $20.39 | $20.63 | $19.90 | $19.98 | $19.98 | 4,406,630 |
| 2022-04-20 | $20.50 | $21.06 | $20.31 | $20.62 | $20.62 | 3,934,710 |
| 2022-04-19 | $20.51 | $20.64 | $19.71 | $20.42 | $20.42 | 7,598,010 |
| 2022-04-18 | $21.38 | $21.66 | $20.50 | $20.71 | $20.71 | 4,583,500 |
| 2022-04-15 | $20.64 | $21.92 | $20.30 | $21.45 | $21.45 | 7,524,600 |
| 2022-04-14 | $20.50 | $21.25 | $20.25 | $20.38 | $20.38 | 5,297,600 |
| 2022-04-13 | $21.98 | $22.37 | $20.20 | $20.50 | $20.50 | 9,951,100 |
| 2022-04-12 | $22.66 | $24.80 | $22.23 | $22.29 | $22.29 | 14,235,010 |
| 2022-04-11 | $24.88 | $26.00 | $24.48 | $24.70 | $24.70 | 5,963,940 |
| 2022-04-08 | $24.99 | $25.14 | $24.60 | $25.00 | $25.00 | 3,064,160 |
| 2022-04-07 | $25.08 | $25.81 | $24.84 | $25.00 | $25.00 | 3,855,400 |
| 2022-04-06 | $24.95 | $25.16 | $24.59 | $24.89 | $24.89 | 2,826,400 |
| 2022-04-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-04-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-04-01 | $24.40 | $25.00 | $24.38 | $24.96 | $24.96 | 3,287,530 |
| 2022-03-31 | $23.91 | $24.88 | $23.46 | $24.66 | $24.66 | 6,394,010 |
| 2022-03-30 | $23.21 | $24.79 | $23.03 | $23.99 | $23.99 | 5,028,430 |
| 2022-03-29 | $22.73 | $23.14 | $22.41 | $23.00 | $23.00 | 3,505,000 |
| 2022-03-28 | $22.26 | $22.90 | $21.88 | $22.67 | $22.67 | 4,566,920 |
| 2022-03-25 | $23.50 | $23.50 | $22.01 | $22.32 | $22.32 | 5,207,030 |
| 2022-03-24 | $22.76 | $23.08 | $22.48 | $22.99 | $22.99 | 3,857,600 |
| 2022-03-23 | $22.03 | $23.12 | $22.03 | $22.80 | $22.80 | 5,135,300 |
| 2022-03-22 | $22.58 | $22.72 | $21.71 | $22.00 | $22.00 | 3,550,060 |
| 2022-03-21 | $22.51 | $23.06 | $22.32 | $22.71 | $22.71 | 2,680,330 |
| 2022-03-18 | $23.00 | $23.46 | $22.00 | $22.85 | $22.85 | 4,769,380 |
| 2022-03-17 | $22.28 | $23.90 | $22.05 | $23.16 | $23.16 | 4,550,000 |
| 2022-03-16 | $22.00 | $22.48 | $21.20 | $22.05 | $22.05 | 3,633,900 |
| 2022-03-15 | $23.30 | $23.38 | $21.44 | $21.61 | $21.61 | 4,289,700 |
| 2022-03-14 | $23.80 | $23.96 | $23.30 | $23.30 | $23.30 | 1,521,100 |
| 2022-03-11 | $23.70 | $24.25 | $23.00 | $23.82 | $23.82 | 1,419,700 |
| 2022-03-10 | $23.86 | $24.20 | $23.65 | $23.86 | $23.86 | 1,762,900 |
| 2022-03-09 | $24.42 | $24.42 | $22.21 | $23.50 | $23.50 | 3,433,010 |
| 2022-03-08 | $24.49 | $24.68 | $23.88 | $24.05 | $24.05 | 1,680,100 |
| 2022-03-07 | $25.39 | $25.48 | $24.29 | $24.60 | $24.60 | 3,814,200 |
| 2022-03-04 | $25.26 | $25.90 | $25.00 | $25.49 | $25.49 | 2,129,950 |
| 2022-03-03 | $25.59 | $25.79 | $24.89 | $25.36 | $25.36 | 2,239,860 |
| 2022-03-02 | $25.50 | $25.93 | $25.36 | $25.51 | $25.51 | 2,712,470 |
| 2022-03-01 | $25.18 | $25.88 | $25.04 | $25.67 | $25.67 | 3,429,370 |
| 2022-02-28 | $25.29 | $25.35 | $24.52 | $25.02 | $25.02 | 2,535,170 |
| 2022-02-25 | $25.05 | $25.65 | $25.03 | $25.28 | $25.28 | 3,299,310 |
| 2022-02-24 | $25.66 | $26.04 | $24.58 | $25.00 | $25.00 | 3,617,810 |
| 2022-02-23 | $25.70 | $26.18 | $25.56 | $25.98 | $25.98 | 2,946,510 |
| 2022-02-22 | $26.30 | $26.46 | $25.67 | $25.87 | $25.87 | 3,908,640 |
| 2022-02-21 | $25.59 | $26.68 | $25.40 | $26.48 | $26.48 | 4,603,260 |
| 2022-02-18 | $24.52 | $25.80 | $24.36 | $25.62 | $25.62 | 5,231,730 |
| 2022-02-17 | $24.97 | $25.10 | $24.43 | $24.55 | $24.55 | 2,926,200 |
| 2022-02-16 | $24.56 | $25.39 | $24.22 | $25.10 | $25.10 | 3,959,470 |
| 2022-02-15 | $23.90 | $24.56 | $23.82 | $24.46 | $24.46 | 2,250,200 |
| 2022-02-14 | $23.69 | $24.35 | $23.00 | $23.91 | $23.91 | 1,706,920 |
| 2022-02-11 | $24.99 | $24.99 | $23.79 | $23.85 | $23.85 | 3,727,030 |
| 2022-02-10 | $24.36 | $25.10 | $24.20 | $24.88 | $24.88 | 3,962,400 |
| 2022-02-09 | $24.89 | $25.01 | $24.20 | $24.41 | $24.41 | 2,495,800 |
| 2022-02-08 | $25.05 | $25.38 | $24.07 | $24.77 | $24.77 | 3,804,000 |
| 2022-02-07 | $24.35 | $25.59 | $24.12 | $25.05 | $25.05 | 4,654,650 |
| 2022-02-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-01-28 | $24.05 | $24.15 | $22.97 | $23.75 | $23.75 | 4,201,030 |
| 2022-01-27 | $24.37 | $25.00 | $23.48 | $23.51 | $23.51 | 3,488,600 |
| 2022-01-26 | $24.55 | $25.19 | $24.36 | $24.50 | $24.50 | 2,681,400 |
| 2022-01-25 | $25.51 | $25.80 | $24.52 | $24.55 | $24.55 | 5,614,460 |
| 2022-01-24 | $26.23 | $26.27 | $25.28 | $25.51 | $25.51 | 4,463,300 |
| 2022-01-21 | $25.72 | $26.62 | $25.72 | $25.90 | $25.90 | 5,213,400 |
| 2022-01-20 | $27.27 | $27.89 | $25.75 | $25.88 | $25.88 | 7,270,360 |
| 2022-01-19 | $25.79 | $28.00 | $25.40 | $27.39 | $27.39 | 9,488,130 |
| 2022-01-18 | $26.81 | $27.25 | $25.69 | $25.79 | $25.79 | 8,280,910 |
| 2022-01-17 | $28.00 | $28.48 | $26.70 | $27.20 | $27.20 | 6,898,800 |
| 2022-01-14 | $27.15 | $28.28 | $26.71 | $27.98 | $27.98 | 7,574,400 |
| 2022-01-13 | $27.27 | $27.65 | $26.90 | $26.96 | $26.96 | 4,812,300 |
| 2022-01-12 | $26.52 | $27.50 | $26.17 | $27.20 | $27.20 | 7,230,000 |
| 2022-01-11 | $28.04 | $28.18 | $26.03 | $26.34 | $26.34 | 11,368,250 |
| 2022-01-10 | $27.93 | $28.85 | $26.90 | $28.07 | $28.07 | 10,898,490 |
| 2022-01-07 | $27.03 | $28.49 | $26.99 | $28.03 | $28.03 | 15,121,560 |
| 2022-01-06 | $24.44 | $27.03 | $24.31 | $27.03 | $27.03 | 17,234,860 |
| 2022-01-05 | $24.72 | $25.89 | $24.52 | $24.57 | $24.57 | 12,879,200 |
| 2022-01-04 | $23.30 | $25.31 | $23.20 | $24.70 | $24.70 | 14,062,180 |
| 2022-01-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2021-12-31 | $23.44 | $23.75 | $22.88 | $23.01 | $23.01 | 3,251,610 |
| 2021-12-30 | $23.03 | $23.75 | $22.93 | $23.12 | $23.12 | 3,576,260 |
| 2021-12-29 | $23.19 | $23.36 | $22.75 | $23.01 | $23.01 | 3,165,070 |
| 2021-12-28 | $23.68 | $23.68 | $22.83 | $23.03 | $23.03 | 4,026,110 |
| 2021-12-27 | $23.64 | $24.14 | $23.36 | $23.52 | $23.52 | 3,748,450 |
| 2021-12-24 | $23.38 | $23.85 | $23.23 | $23.50 | $23.50 | 3,789,380 |
| 2021-12-23 | $23.50 | $23.75 | $23.19 | $23.38 | $23.38 | 3,901,190 |
| 2021-12-22 | $22.86 | $23.97 | $22.40 | $23.50 | $23.50 | 8,642,840 |
| 2021-12-21 | $21.69 | $22.93 | $21.57 | $22.44 | $22.44 | 3,687,550 |
| 2021-12-20 | $21.80 | $22.35 | $21.40 | $21.69 | $21.69 | 2,467,410 |
| 2021-12-17 | $22.10 | $22.85 | $21.72 | $21.79 | $21.79 | 3,852,050 |
| 2021-12-16 | $22.50 | $22.69 | $22.05 | $22.19 | $22.19 | 2,736,400 |
| 2021-12-15 | $22.72 | $23.05 | $22.45 | $22.50 | $22.50 | 3,713,950 |
| 2021-12-14 | $22.95 | $23.32 | $22.78 | $22.89 | $22.89 | 2,053,770 |
| 2021-12-13 | $23.17 | $23.29 | $22.51 | $23.06 | $23.06 | 2,833,490 |
| 2021-12-07 | $23.56 | $23.60 | $22.60 | $22.89 | $22.89 | 5,846,730 |
| 2021-12-06 | $22.18 | $23.94 | $22.15 | $23.20 | $23.20 | 10,338,770 |
| 2021-12-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 6,982,180 |
| 2021-12-02 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 4,661,400 |
| 2021-12-01 | $20.50 | $20.78 | $20.20 | $20.36 | $20.36 | 3,012,500 |
| 2021-11-30 | $20.40 | $21.17 | $20.31 | $20.55 | $20.55 | 3,902,870 |
| 2021-11-29 | $20.50 | $20.69 | $20.01 | $20.16 | $20.16 | 4,073,700 |
| 2021-11-26 | $21.20 | $21.50 | $20.50 | $20.63 | $20.63 | 4,948,370 |
| 2021-11-25 | $21.69 | $21.88 | $21.24 | $21.25 | $21.25 | 3,892,940 |
| 2021-11-24 | $22.21 | $22.40 | $21.68 | $21.80 | $21.80 | 4,744,280 |
| 2021-11-23 | $22.78 | $22.83 | $22.38 | $22.42 | $22.42 | 3,861,960 |
| 2021-11-22 | $22.75 | $23.38 | $22.60 | $22.79 | $22.79 | 4,108,770 |
| 2021-11-19 | $23.02 | $23.18 | $22.40 | $22.65 | $22.65 | 4,282,220 |
| 2021-11-18 | $23.28 | $23.39 | $22.90 | $23.22 | $23.22 | 3,066,470 |
| 2021-11-17 | $23.64 | $23.84 | $23.03 | $23.25 | $23.25 | 4,162,870 |
| 2021-11-16 | $24.40 | $24.80 | $23.48 | $23.58 | $23.58 | 6,225,940 |
| 2021-11-15 | $22.90 | $24.49 | $22.87 | $24.21 | $24.21 | 8,712,550 |
| 2021-11-12 | $22.95 | $23.76 | $22.88 | $23.18 | $23.18 | 3,518,090 |
| 2021-11-11 | $23.08 | $23.27 | $22.40 | $22.93 | $22.93 | 3,703,580 |
| 2021-11-10 | $23.35 | $23.60 | $22.97 | $23.18 | $23.18 | 3,477,790 |
| 2021-11-09 | $23.50 | $23.96 | $23.20 | $23.36 | $23.36 | 4,953,080 |
| 2021-11-08 | $22.04 | $23.81 | $21.98 | $23.75 | $23.75 | 9,540,200 |
| 2021-11-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 3,927,610 |
| 2021-11-04 | $23.22 | $23.35 | $22.38 | $22.38 | $22.38 | 6,039,080 |
| 2021-11-03 | $23.30 | $23.67 | $22.93 | $23.22 | $23.22 | 3,968,740 |
| 2021-11-02 | $22.96 | $24.37 | $22.61 | $23.34 | $23.34 | 12,864,710 |
| 2021-11-01 | $22.76 | $23.34 | $22.52 | $23.05 | $23.05 | 4,712,780 |
| 2021-10-29 | $22.19 | $23.70 | $22.04 | $22.98 | $22.98 | 7,800,820 |
| 2021-10-28 | $22.08 | $22.68 | $21.17 | $22.31 | $22.31 | 8,884,670 |
| 2021-10-27 | $24.65 | $24.83 | $22.34 | $22.48 | $22.48 | 17,139,620 |
| 2021-10-26 | $25.00 | $25.66 | $24.51 | $24.82 | $24.82 | 8,683,140 |
| 2021-10-25 | $24.99 | $26.38 | $23.70 | $25.67 | $25.67 | 19,170,800 |
| 2021-10-22 | $29.99 | $29.99 | $24.53 | $25.21 | $25.21 | 30,556,320 |
| 2021-10-21 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 177,090 |
| 2021-10-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 532,010 |
| 2021-09-28 | $22.07 | $22.78 | $22.07 | $22.53 | $22.53 | 3,944,640 |
| 2021-09-27 | $22.03 | $23.52 | $21.88 | $22.28 | $22.28 | 6,141,270 |
| 2021-09-24 | $21.66 | $22.01 | $21.50 | $22.00 | $22.00 | 3,085,020 |
| 2021-09-23 | $21.68 | $22.20 | $21.11 | $21.68 | $21.68 | 4,155,090 |
| 2021-09-22 | $21.04 | $21.92 | $20.88 | $21.46 | $21.46 | 3,531,550 |
| 2021-09-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-09-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-09-17 | $21.33 | $22.28 | $21.17 | $21.74 | $21.74 | 4,845,200 |
| 2021-09-16 | $21.39 | $21.62 | $21.00 | $21.32 | $21.32 | 4,740,160 |
| 2021-09-15 | $21.62 | $21.99 | $21.21 | $21.30 | $21.30 | 4,662,020 |
| 2021-09-14 | $22.07 | $22.40 | $21.65 | $21.78 | $21.78 | 7,108,480 |
| 2021-09-13 | $22.53 | $22.60 | $20.74 | $22.18 | $22.18 | 13,353,990 |
| 2021-09-09 | $19.90 | $20.16 | $19.72 | $20.01 | $20.01 | 2,730,320 |
| 2021-09-08 | $19.73 | $20.06 | $19.28 | $19.90 | $19.90 | 3,757,760 |
| 2021-09-07 | $20.38 | $20.38 | $19.65 | $19.73 | $19.73 | 5,513,470 |
| 2021-09-06 | $19.92 | $20.57 | $19.75 | $20.43 | $20.43 | 7,849,070 |
| 2021-09-03 | $22.77 | $22.77 | $19.60 | $19.94 | $19.94 | 14,290,910 |
| 2021-09-02 | $19.18 | $20.85 | $18.79 | $20.85 | $20.85 | 10,078,920 |
| 2021-09-01 | $19.04 | $19.54 | $18.63 | $18.95 | $18.95 | 3,858,200 |
| 2021-08-31 | $18.92 | $19.34 | $18.68 | $18.95 | $18.95 | 4,325,500 |
| 2021-08-30 | $19.38 | $19.60 | $18.90 | $18.93 | $18.93 | 4,413,200 |
| 2021-08-27 | $19.68 | $19.70 | $19.01 | $19.48 | $19.48 | 5,490,390 |
| 2021-08-26 | $18.47 | $20.18 | $18.46 | $19.51 | $19.51 | 12,016,000 |
| 2021-08-25 | $17.36 | $18.53 | $17.15 | $18.44 | $18.44 | 8,662,440 |
| 2021-08-24 | $17.15 | $17.49 | $17.15 | $17.36 | $17.36 | 2,963,630 |
| 2021-08-23 | $17.28 | $17.56 | $17.04 | $17.25 | $17.25 | 5,406,600 |
| 2021-08-20 | $16.65 | $17.67 | $16.41 | $17.60 | $17.60 | 6,940,090 |
| 2021-08-19 | $16.78 | $16.81 | $16.40 | $16.46 | $16.46 | 2,480,500 |
| 2021-08-18 | $16.83 | $17.07 | $16.53 | $16.78 | $16.78 | 2,344,800 |
| 2021-08-17 | $17.13 | $17.43 | $16.67 | $16.83 | $16.83 | 2,753,000 |
| 2021-08-16 | $16.94 | $17.64 | $16.80 | $17.23 | $17.23 | 4,691,820 |
| 2021-08-13 | $16.80 | $17.04 | $16.63 | $16.92 | $16.92 | 2,655,000 |
| 2021-08-12 | $16.80 | $17.31 | $16.57 | $16.81 | $16.81 | 3,056,400 |
| 2021-08-11 | $17.02 | $17.30 | $16.59 | $16.89 | $16.89 | 3,255,500 |
| 2021-08-10 | $17.64 | $17.85 | $16.71 | $17.00 | $17.00 | 5,321,500 |
| 2021-08-09 | $16.30 | $17.86 | $16.05 | $17.48 | $17.48 | 7,861,170 |
| 2021-08-06 | $16.18 | $16.40 | $15.80 | $16.36 | $16.36 | 2,934,000 |
| 2021-08-05 | $16.23 | $16.65 | $16.00 | $16.16 | $16.16 | 3,222,340 |
| 2021-08-04 | $16.46 | $16.64 | $16.00 | $16.41 | $16.41 | 3,981,900 |
| 2021-08-03 | $16.57 | $16.88 | $16.39 | $16.46 | $16.46 | 2,600,000 |
| 2021-08-02 | $16.48 | $17.26 | $16.35 | $16.57 | $16.57 | 4,134,580 |
| 2021-07-30 | $16.88 | $16.96 | $16.53 | $16.89 | $16.89 | 3,024,020 |
| 2021-07-29 | $16.35 | $17.06 | $16.35 | $16.88 | $16.88 | 3,468,460 |
| 2021-07-28 | $16.98 | $17.00 | $15.70 | $16.27 | $16.27 | 3,139,050 |
| 2021-07-27 | $17.73 | $17.88 | $16.82 | $16.99 | $16.99 | 5,168,600 |
| 2021-07-26 | $18.47 | $18.65 | $17.69 | $17.69 | $17.69 | 4,594,960 |
| 2021-07-23 | $18.00 | $18.68 | $17.90 | $18.50 | $18.50 | 4,497,940 |
| 2021-07-22 | $18.23 | $18.46 | $17.98 | $18.10 | $18.10 | 3,373,000 |
| 2021-07-21 | $17.98 | $18.75 | $17.98 | $18.34 | $18.34 | 4,228,700 |
| 2021-07-20 | $18.00 | $18.30 | $17.63 | $18.10 | $18.10 | 4,369,880 |
| 2021-07-19 | $18.19 | $18.45 | $17.93 | $18.21 | $18.21 | 4,389,280 |
| 2021-07-16 | $18.69 | $18.98 | $17.70 | $18.56 | $18.56 | 8,670,300 |
| 2021-07-15 | $18.05 | $18.90 | $17.77 | $17.88 | $17.88 | 11,350,340 |
| 2021-07-14 | $16.64 | $18.22 | $16.35 | $18.22 | $18.22 | 12,595,450 |
| 2021-07-13 | $16.61 | $16.89 | $16.26 | $16.56 | $16.56 | 3,019,100 |
| 2021-07-12 | $17.35 | $17.38 | $16.58 | $16.77 | $16.77 | 4,781,580 |
| 2021-07-08 | $17.86 | $18.84 | $16.68 | $17.28 | $17.28 | 13,655,710 |
| 2021-07-07 | $15.79 | $17.37 | $15.61 | $17.37 | $17.37 | 5,970,290 |
| 2021-07-06 | $16.14 | $16.14 | $15.60 | $15.79 | $15.79 | 2,544,400 |
| 2021-07-05 | $16.31 | $16.44 | $15.81 | $16.14 | $16.14 | 2,521,560 |
| 2021-07-02 | $16.34 | $16.65 | $15.59 | $16.28 | $16.28 | 3,227,680 |
| 2021-07-01 | $16.29 | $16.42 | $16.00 | $16.15 | $16.15 | 2,638,260 |
| 2021-06-30 | $16.50 | $16.70 | $15.98 | $16.18 | $16.18 | 2,833,880 |
| 2021-06-29 | $16.60 | $16.81 | $16.41 | $16.46 | $16.46 | 2,068,300 |
| 2021-06-28 | $16.69 | $17.02 | $16.61 | $16.70 | $16.70 | 2,064,400 |
| 2021-06-25 | $16.75 | $17.09 | $16.59 | $16.68 | $16.68 | 2,565,250 |
| 2021-06-24 | $17.00 | $17.45 | $16.80 | $16.88 | $16.88 | 2,458,700 |
| 2021-06-23 | $17.04 | $17.21 | $16.80 | $17.02 | $17.02 | 2,826,550 |
| 2021-06-22 | $16.90 | $17.22 | $16.63 | $17.04 | $17.04 | 2,973,660 |
| 2021-06-21 | $16.99 | $16.99 | $16.34 | $16.73 | $16.73 | 4,165,390 |
| 2021-06-18 | $17.10 | $17.28 | $16.91 | $17.00 | $17.00 | 4,343,000 |
| 2021-06-17 | $16.49 | $17.30 | $16.47 | $17.14 | $17.14 | 5,821,440 |
| 2021-06-16 | $16.10 | $16.75 | $16.03 | $16.64 | $16.64 | 6,531,700 |
| 2021-06-15 | $15.60 | $16.39 | $15.56 | $16.20 | $16.20 | 4,356,600 |
| 2021-06-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2021-06-11 | $15.81 | $16.29 | $15.60 | $15.89 | $15.89 | 6,250,200 |
| 2021-06-10 | $14.78 | $16.04 | $14.78 | $15.80 | $15.80 | 8,435,800 |
| 2021-06-09 | $14.59 | $14.88 | $14.48 | $14.84 | $14.84 | 2,831,590 |
| 2021-06-08 | $14.27 | $14.67 | $14.14 | $14.61 | $14.61 | 3,480,290 |
| 2021-06-07 | $14.08 | $14.48 | $14.01 | $14.27 | $14.27 | 2,440,090 |
| 2021-06-04 | $14.11 | $14.21 | $14.01 | $14.07 | $14.07 | 1,587,300 |
| 2021-06-03 | $14.00 | $14.36 | $14.00 | $14.17 | $14.17 | 1,912,400 |
| 2021-06-02 | $14.20 | $14.41 | $14.05 | $14.10 | $14.10 | 2,334,000 |
| 2021-06-01 | $14.41 | $14.54 | $14.18 | $14.21 | $14.21 | 2,168,100 |
| 2021-05-31 | $14.37 | $14.68 | $14.13 | $14.41 | $14.41 | 2,546,050 |
| 2021-05-28 | $14.53 | $14.60 | $14.15 | $14.51 | $14.51 | 2,655,340 |
| 2021-05-27 | $14.00 | $14.64 | $14.00 | $14.56 | $14.56 | 4,653,950 |
| 2021-05-26 | $14.14 | $14.34 | $13.98 | $14.09 | $14.09 | 2,510,750 |
| 2021-05-25 | $14.05 | $14.68 | $13.92 | $14.16 | $14.16 | 2,321,900 |
| 2021-05-24 | $14.10 | $14.39 | $13.90 | $13.99 | $13.99 | 2,162,210 |
| 2021-05-21 | $14.30 | $14.41 | $13.99 | $14.25 | $14.25 | 2,389,800 |
| 2021-05-20 | $14.40 | $14.57 | $14.10 | $14.30 | $14.30 | 2,480,980 |
| 2021-05-19 | $14.56 | $14.67 | $14.32 | $14.38 | $14.38 | 1,727,400 |
| 2021-05-18 | $14.35 | $14.84 | $14.22 | $14.58 | $14.58 | 2,593,300 |
| 2021-05-17 | $14.72 | $14.78 | $14.06 | $14.35 | $14.35 | 2,606,780 |
| 2021-05-14 | $14.76 | $14.94 | $14.45 | $14.72 | $14.72 | 2,506,600 |
| 2021-05-13 | $14.90 | $15.20 | $14.60 | $14.85 | $14.85 | 2,132,310 |
| 2021-05-12 | $14.25 | $15.20 | $14.15 | $14.95 | $14.95 | 3,554,820 |
| 2021-05-11 | $14.49 | $14.54 | $14.14 | $14.36 | $14.36 | 2,227,100 |
| 2021-05-10 | $14.66 | $14.85 | $14.44 | $14.60 | $14.60 | 1,598,900 |
| 2021-05-07 | $14.42 | $14.97 | $14.28 | $14.67 | $14.67 | 1,863,980 |
| 2021-05-06 | $15.16 | $15.16 | $14.22 | $14.52 | $14.52 | 3,605,420 |
| 2021-05-05 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2021-05-04 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2021-04-30 | $15.19 | $15.31 | $14.81 | $14.91 | $14.91 | 1,715,300 |
| 2021-04-29 | $15.04 | $15.42 | $14.72 | $15.18 | $15.18 | 2,284,700 |
| 2021-04-28 | $15.06 | $15.19 | $14.80 | $15.02 | $15.02 | 1,558,480 |
| 2021-04-27 | $15.10 | $15.25 | $14.66 | $15.07 | $15.07 | 1,741,400 |
| 2021-04-26 | $15.09 | $15.27 | $14.70 | $14.91 | $14.91 | 2,258,310 |
| 2021-04-23 | $15.36 | $15.38 | $14.92 | $15.04 | $15.04 | 2,315,280 |
| 2021-04-22 | $15.73 | $16.19 | $15.37 | $15.39 | $15.39 | 2,186,100 |
| 2021-04-21 | $15.37 | $16.13 | $15.26 | $15.73 | $15.73 | 4,324,200 |
| 2021-04-20 | $15.06 | $15.66 | $15.03 | $15.40 | $15.40 | 3,788,200 |
| 2021-04-19 | $14.86 | $15.28 | $14.50 | $15.18 | $15.18 | 5,166,230 |
| 2021-04-16 | $14.81 | $14.84 | $14.58 | $14.71 | $14.71 | 2,101,200 |
| 2021-04-15 | $14.50 | $15.08 | $14.33 | $14.73 | $14.73 | 3,110,680 |
| 2021-04-14 | $14.67 | $14.85 | $14.37 | $14.54 | $14.54 | 2,898,510 |
| 2021-04-13 | $13.71 | $14.99 | $13.34 | $14.71 | $14.71 | 6,283,160 |
| 2021-04-12 | $14.33 | $14.33 | $13.52 | $13.73 | $13.73 | 3,472,000 |
| 2021-04-09 | $14.47 | $14.47 | $14.08 | $14.11 | $14.11 | 1,954,300 |
| 2021-04-08 | $14.59 | $15.06 | $14.27 | $14.28 | $14.28 | 3,499,650 |
| 2021-04-07 | $14.60 | $14.65 | $14.30 | $14.57 | $14.57 | 2,297,600 |
| 2021-04-06 | $14.29 | $14.89 | $14.15 | $14.62 | $14.62 | 3,494,560 |
| 2021-04-05 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2021-04-02 | $14.57 | $14.68 | $14.11 | $14.46 | $14.46 | 2,646,550 |
| 2021-04-01 | $14.58 | $14.88 | $14.53 | $14.60 | $14.60 | 1,747,200 |
| 2021-03-31 | $14.91 | $14.91 | $14.34 | $14.65 | $14.65 | 2,378,650 |
| 2021-03-30 | $15.10 | $15.21 | $14.78 | $14.88 | $14.88 | 3,036,800 |
| 2021-03-29 | $15.40 | $16.00 | $14.99 | $15.10 | $15.10 | 3,062,200 |
| 2021-03-26 | $15.08 | $15.44 | $14.92 | $15.32 | $15.32 | 2,019,400 |
| 2021-03-25 | $15.17 | $15.26 | $15.01 | $15.10 | $15.10 | 1,260,600 |
| 2021-03-24 | $15.75 | $15.85 | $15.13 | $15.17 | $15.17 | 2,556,500 |
| 2021-03-23 | $15.80 | $15.95 | $15.69 | $15.80 | $15.80 | 1,242,000 |
| 2021-03-22 | $16.15 | $16.29 | $15.80 | $15.85 | $15.85 | 2,751,200 |
| 2021-03-19 | $15.98 | $16.25 | $15.80 | $16.20 | $16.20 | 1,858,350 |
| 2021-03-18 | $16.18 | $16.30 | $15.95 | $16.05 | $16.05 | 1,369,100 |
| 2021-03-17 | $16.08 | $16.54 | $16.08 | $16.20 | $16.20 | 2,978,000 |
| 2021-03-16 | $15.28 | $16.43 | $15.28 | $15.95 | $15.95 | 4,623,490 |
| 2021-03-15 | $15.50 | $15.68 | $15.12 | $15.25 | $15.25 | 1,909,420 |
| 2021-03-12 | $15.68 | $15.80 | $15.37 | $15.52 | $15.52 | 1,333,380 |
| 2021-03-11 | $15.39 | $15.69 | $15.25 | $15.56 | $15.56 | 2,008,100 |
| 2021-03-10 | $15.63 | $15.77 | $15.35 | $15.62 | $15.62 | 1,701,900 |
| 2021-03-09 | $16.01 | $16.13 | $14.92 | $15.60 | $15.60 | 2,903,000 |
| 2021-03-08 | $16.55 | $16.70 | $16.13 | $16.15 | $16.15 | 2,253,500 |
| 2021-03-05 | $16.10 | $16.65 | $16.05 | $16.43 | $16.43 | 2,306,480 |
| 2021-03-04 | $16.20 | $17.19 | $16.12 | $16.40 | $16.40 | 3,399,180 |
| 2021-03-03 | $16.30 | $16.50 | $16.15 | $16.19 | $16.19 | 1,992,200 |
| 2021-03-02 | $16.32 | $16.68 | $16.12 | $16.42 | $16.42 | 2,357,100 |
| 2021-03-01 | $16.50 | $16.87 | $16.13 | $16.43 | $16.43 | 3,309,300 |
| 2021-02-26 | $16.00 | $17.05 | $16.00 | $16.46 | $16.46 | 3,083,100 |
| 2021-02-25 | $16.77 | $16.92 | $16.35 | $16.51 | $16.51 | 2,355,500 |
| 2021-02-24 | $17.40 | $17.40 | $16.60 | $16.71 | $16.71 | 2,766,800 |
| 2021-02-23 | $17.10 | $17.37 | $16.95 | $17.09 | $17.09 | 2,140,470 |
| 2021-02-22 | $17.05 | $17.45 | $16.66 | $17.18 | $17.18 | 4,709,030 |
| 2021-02-19 | $15.80 | $16.92 | $15.64 | $16.86 | $16.86 | 5,585,660 |
| 2021-02-18 | $15.82 | $16.11 | $15.41 | $15.84 | $15.84 | 4,465,700 |
| 2021-02-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2021-02-16 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2021-02-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2021-02-12 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2021-02-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2021-02-10 | $15.89 | $16.26 | $15.45 | $15.82 | $15.82 | 4,139,800 |
| 2021-02-09 | $15.39 | $15.97 | $14.70 | $15.91 | $15.91 | 6,520,840 |
| 2021-02-08 | $14.88 | $15.10 | $14.45 | $14.77 | $14.77 | 3,061,040 |
| 2021-02-05 | $14.70 | $15.15 | $14.45 | $14.52 | $14.52 | 3,090,960 |
| 2021-02-04 | $14.70 | $15.24 | $14.48 | $14.73 | $14.73 | 3,080,210 |
| 2021-02-03 | $15.00 | $15.25 | $14.45 | $14.74 | $14.74 | 4,832,700 |
| 2021-02-02 | $14.50 | $15.35 | $14.39 | $14.99 | $14.99 | 4,149,850 |
| 2021-02-01 | $14.51 | $14.87 | $14.10 | $14.73 | $14.73 | 2,946,510 |
| 2021-01-29 | $14.55 | $14.67 | $14.07 | $14.30 | $14.30 | 3,139,840 |
| 2021-01-28 | $14.59 | $14.88 | $14.50 | $14.55 | $14.55 | 2,531,190 |
| 2021-01-27 | $14.88 | $15.09 | $14.55 | $14.59 | $14.59 | 3,071,690 |
| 2021-01-26 | $14.39 | $15.16 | $14.34 | $14.66 | $14.66 | 3,300,080 |
| 2021-01-25 | $15.30 | $15.38 | $14.58 | $14.68 | $14.68 | 5,361,450 |
| 2021-01-22 | $14.62 | $15.80 | $14.62 | $15.44 | $15.44 | 7,061,470 |
| 2021-01-21 | $14.31 | $15.10 | $14.05 | $14.78 | $14.78 | 8,285,230 |
| 2021-01-20 | $14.56 | $15.17 | $14.27 | $14.31 | $14.31 | 9,095,710 |
| 2021-01-19 | $13.24 | $14.64 | $13.24 | $14.64 | $14.64 | 14,791,440 |
| 2021-01-18 | $13.30 | $14.40 | $13.30 | $13.31 | $13.31 | 20,201,750 |
| 2021-01-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 1,941,200 |
| 2021-01-14 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2,358,000 |
| 2021-01-13 | $19.53 | $19.97 | $18.00 | $18.24 | $18.24 | 8,730,690 |
| 2021-01-12 | $18.91 | $19.95 | $18.81 | $19.53 | $19.53 | 7,063,280 |
| 2021-01-11 | $18.91 | $19.44 | $18.60 | $19.01 | $19.01 | 5,702,210 |
| 2021-01-08 | $18.50 | $20.34 | $18.40 | $19.18 | $19.18 | 11,236,400 |
| 2021-01-07 | $18.12 | $19.02 | $18.06 | $18.71 | $18.71 | 5,464,210 |
| 2021-01-06 | $18.07 | $18.44 | $17.79 | $18.17 | $18.17 | 5,002,900 |
| 2021-01-05 | $17.73 | $18.40 | $17.44 | $18.09 | $18.09 | 6,579,050 |
| 2021-01-04 | $18.19 | $18.19 | $16.82 | $17.71 | $17.71 | 8,660,000 |
| 2021-01-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2020-12-31 | $17.28 | $18.10 | $16.91 | $17.86 | $17.86 | 6,357,200 |
| 2020-12-30 | $16.28 | $17.59 | $15.69 | $17.06 | $17.06 | 8,854,270 |
| 2020-12-29 | $16.01 | $16.47 | $14.91 | $15.99 | $15.99 | 9,898,740 |
| 2020-12-28 | $18.06 | $18.30 | $16.57 | $16.57 | $16.57 | 11,987,140 |
| 2020-12-25 | $18.33 | $18.64 | $17.93 | $18.41 | $18.41 | 3,428,880 |
| 2020-12-24 | $18.59 | $18.59 | $17.97 | $18.33 | $18.33 | 3,832,600 |
| 2020-12-23 | $18.16 | $18.58 | $17.75 | $18.39 | $18.39 | 3,947,100 |
| 2020-12-22 | $18.45 | $18.90 | $17.14 | $18.16 | $18.16 | 7,821,350 |
| 2020-12-21 | $21.00 | $21.00 | $18.95 | $18.95 | $18.95 | 9,670,700 |
| 2020-12-18 | $21.19 | $21.39 | $20.92 | $21.06 | $21.06 | 1,927,450 |
| 2020-12-17 | $20.61 | $21.68 | $20.38 | $21.18 | $21.18 | 5,051,320 |
| 2020-12-16 | $20.93 | $21.30 | $20.47 | $20.58 | $20.58 | 2,267,730 |
| 2020-12-15 | $20.99 | $21.26 | $20.50 | $20.94 | $20.94 | 3,761,160 |
| 2020-12-14 | $20.20 | $21.13 | $20.15 | $20.88 | $20.88 | 5,617,040 |
| 2020-12-11 | $19.01 | $21.46 | $19.01 | $21.00 | $21.00 | 7,839,450 |
| 2020-12-10 | $19.81 | $20.00 | $19.30 | $19.51 | $19.51 | 2,175,450 |
| 2020-12-09 | $19.93 | $20.20 | $19.79 | $19.86 | $19.86 | 1,690,000 |
| 2020-12-08 | $20.30 | $20.38 | $19.90 | $20.00 | $20.00 | 2,228,200 |
| 2020-12-07 | $19.86 | $20.51 | $19.72 | $20.25 | $20.25 | 4,154,460 |
| 2020-12-04 | $19.82 | $20.04 | $19.70 | $19.86 | $19.86 | 2,280,000 |
| 2020-12-03 | $20.10 | $20.19 | $19.75 | $19.81 | $19.81 | 2,737,200 |
| 2020-12-02 | $20.01 | $20.33 | $19.72 | $20.09 | $20.09 | 3,351,500 |
| 2020-12-01 | $20.35 | $20.88 | $19.75 | $19.94 | $19.94 | 6,611,870 |
| 2020-11-30 | $19.83 | $20.78 | $19.50 | $20.70 | $20.70 | 9,687,910 |
| 2020-11-27 | $19.10 | $19.54 | $18.49 | $19.49 | $19.49 | 4,632,900 |
| 2020-11-26 | $19.51 | $19.55 | $18.55 | $18.88 | $18.88 | 4,349,950 |
| 2020-11-25 | $18.91 | $19.88 | $18.80 | $19.38 | $19.38 | 8,148,630 |
| 2020-11-24 | $18.99 | $19.18 | $18.00 | $18.99 | $18.99 | 9,779,980 |
| 2020-11-23 | $20.28 | $20.40 | $18.36 | $19.07 | $19.07 | 14,203,740 |
| 2020-11-20 | $20.38 | $20.75 | $20.17 | $20.40 | $20.40 | 4,638,000 |
| 2020-11-19 | $19.53 | $20.80 | $19.53 | $20.40 | $20.40 | 8,611,670 |
| 2020-11-18 | $22.23 | $22.33 | $19.85 | $19.85 | $19.85 | 13,909,670 |
| 2020-11-17 | $22.10 | $22.45 | $21.82 | $22.05 | $22.05 | 4,173,700 |
| 2020-11-16 | $22.20 | $22.27 | $21.70 | $22.15 | $22.15 | 4,216,360 |
| 2020-11-13 | $21.75 | $22.30 | $21.51 | $22.23 | $22.23 | 3,328,020 |
| 2020-11-12 | $21.65 | $22.63 | $21.55 | $21.95 | $21.95 | 5,922,900 |
| 2020-11-11 | $21.82 | $22.03 | $21.45 | $21.69 | $21.69 | 3,691,810 |
| 2020-11-10 | $21.51 | $22.00 | $21.20 | $21.63 | $21.63 | 4,013,670 |
| 2020-11-09 | $21.86 | $21.98 | $21.34 | $21.47 | $21.47 | 5,042,410 |
| 2020-11-06 | $21.89 | $22.19 | $21.70 | $21.74 | $21.74 | 3,353,800 |
| 2020-11-05 | $21.80 | $22.12 | $21.36 | $21.90 | $21.90 | 5,218,670 |
| 2020-11-04 | $21.92 | $22.13 | $21.25 | $21.46 | $21.46 | 4,112,700 |
| 2020-11-03 | $22.03 | $22.30 | $20.88 | $21.80 | $21.80 | 7,014,780 |
| 2020-11-02 | $22.50 | $22.80 | $21.52 | $21.88 | $21.88 | 8,053,330 |
| 2020-10-30 | $22.65 | $23.31 | $22.50 | $22.70 | $22.70 | 5,673,980 |
| 2020-10-29 | $21.99 | $23.20 | $21.73 | $22.79 | $22.79 | 6,051,650 |
| 2020-10-28 | $23.00 | $23.14 | $22.12 | $22.26 | $22.26 | 6,196,610 |
| 2020-10-27 | $22.56 | $23.08 | $22.32 | $22.98 | $22.98 | 7,603,350 |
| 2020-10-26 | $21.09 | $23.00 | $20.40 | $22.55 | $22.55 | 14,283,860 |
| 2020-10-23 | $19.63 | $21.38 | $19.45 | $20.97 | $20.97 | 10,490,660 |
| 2020-10-22 | $20.10 | $20.16 | $19.59 | $19.61 | $19.61 | 2,899,560 |
| 2020-10-21 | $20.59 | $20.75 | $20.05 | $20.11 | $20.11 | 5,239,670 |
| 2020-10-20 | $20.40 | $20.83 | $20.03 | $20.52 | $20.52 | 6,353,340 |
| 2020-10-19 | $19.28 | $20.67 | $19.26 | $20.67 | $20.67 | 7,879,080 |
| 2020-10-16 | $19.50 | $19.60 | $19.12 | $19.27 | $19.27 | 3,670,610 |
| 2020-10-15 | $19.28 | $20.00 | $19.18 | $19.62 | $19.62 | 4,631,390 |
| 2020-10-14 | $19.17 | $20.04 | $19.15 | $19.35 | $19.35 | 5,745,430 |
| 2020-10-13 | $19.63 | $19.80 | $19.10 | $19.35 | $19.35 | 4,880,230 |
| 2020-10-12 | $20.06 | $20.35 | $19.23 | $19.53 | $19.53 | 8,666,030 |
| 2020-10-09 | $20.49 | $20.79 | $19.88 | $20.05 | $20.05 | 5,246,200 |
| 2020-10-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-09-30 | $20.10 | $20.83 | $19.80 | $20.40 | $20.40 | 4,894,060 |
| 2020-09-29 | $20.19 | $20.22 | $19.76 | $19.96 | $19.96 | 3,571,290 |
| 2020-09-28 | $20.31 | $20.33 | $19.82 | $19.88 | $19.88 | 3,861,740 |
| 2020-09-25 | $20.32 | $20.55 | $19.78 | $20.17 | $20.17 | 4,094,810 |
| 2020-09-24 | $20.80 | $20.80 | $20.00 | $20.28 | $20.28 | 5,811,670 |
| 2020-09-23 | $20.82 | $21.14 | $20.70 | $20.75 | $20.75 | 3,888,270 |
| 2020-09-22 | $20.88 | $21.33 | $20.50 | $21.00 | $21.00 | 8,107,480 |
| 2020-09-21 | $20.56 | $21.25 | $20.11 | $20.88 | $20.88 | 7,611,030 |
| 2020-09-18 | $20.36 | $21.36 | $20.30 | $20.65 | $20.65 | 8,486,550 |
| 2020-09-17 | $19.99 | $21.15 | $19.00 | $20.55 | $20.55 | 10,230,600 |
| 2020-09-16 | $19.87 | $20.42 | $19.61 | $19.84 | $19.84 | 8,558,580 |
| 2020-09-15 | $18.79 | $20.26 | $18.59 | $20.19 | $20.19 | 19,176,540 |
| 2020-09-14 | $18.96 | $19.47 | $18.40 | $18.62 | $18.62 | 7,558,030 |
| 2020-09-11 | $17.58 | $19.50 | $17.58 | $19.21 | $19.21 | 8,947,500 |
| 2020-09-10 | $18.00 | $18.45 | $17.72 | $17.76 | $17.76 | 4,610,990 |
| 2020-09-09 | $17.95 | $18.13 | $17.41 | $17.82 | $17.82 | 5,146,810 |
| 2020-09-08 | $18.45 | $18.71 | $17.87 | $18.15 | $18.15 | 6,007,390 |
| 2020-09-07 | $18.63 | $19.19 | $18.00 | $18.30 | $18.30 | 5,005,440 |
| 2020-09-04 | $18.70 | $18.94 | $18.25 | $18.63 | $18.63 | 5,078,420 |
| 2020-09-03 | $18.76 | $19.33 | $18.51 | $18.90 | $18.90 | 4,947,000 |
| 2020-09-02 | $19.28 | $19.28 | $18.66 | $18.77 | $18.77 | 7,326,400 |
| 2020-09-01 | $19.19 | $19.60 | $18.99 | $19.24 | $19.24 | 7,297,840 |
| 2020-08-31 | $17.99 | $19.56 | $17.50 | $19.22 | $19.22 | 13,669,280 |
| 2020-08-28 | $16.88 | $18.13 | $16.28 | $17.96 | $17.96 | 11,173,220 |
| 2020-08-27 | $16.43 | $16.66 | $16.09 | $16.48 | $16.48 | 6,416,040 |
| 2020-08-26 | $17.68 | $17.78 | $16.30 | $16.44 | $16.44 | 10,250,010 |
| 2020-08-25 | $17.02 | $17.99 | $16.92 | $17.58 | $17.58 | 7,665,580 |
| 2020-08-24 | $16.30 | $17.64 | $16.30 | $17.13 | $17.13 | 14,932,740 |
| 2020-08-21 | $20.00 | $20.65 | $18.00 | $18.00 | $18.00 | 12,606,530 |
| 2020-08-20 | $19.42 | $20.15 | $19.15 | $20.00 | $20.00 | 7,954,600 |
| 2020-08-19 | $19.36 | $20.20 | $19.15 | $19.62 | $19.62 | 10,854,920 |
| 2020-08-18 | $19.05 | $19.40 | $18.90 | $19.30 | $19.30 | 6,681,540 |
| 2020-08-17 | $19.10 | $19.73 | $19.06 | $19.24 | $19.24 | 9,556,670 |
| 2020-08-14 | $18.72 | $19.66 | $18.68 | $19.36 | $19.36 | 7,130,620 |
| 2020-08-13 | $19.06 | $19.49 | $18.77 | $18.85 | $18.85 | 6,835,430 |
| 2020-08-12 | $19.55 | $19.88 | $18.55 | $19.01 | $19.01 | 12,223,080 |
| 2020-08-11 | $20.09 | $20.76 | $19.70 | $19.72 | $19.72 | 8,871,240 |
| 2020-08-10 | $21.08 | $21.10 | $19.66 | $20.19 | $20.19 | 11,209,900 |
| 2020-08-07 | $20.70 | $21.10 | $19.86 | $20.86 | $20.86 | 10,978,410 |
| 2020-08-06 | $20.50 | $21.42 | $20.35 | $20.73 | $20.71 | 13,210,970 |
| 2020-08-05 | $18.70 | $21.08 | $18.64 | $20.98 | $20.96 | 19,105,990 |
| 2020-08-04 | $18.42 | $19.55 | $18.08 | $19.16 | $19.14 | 15,898,330 |
| 2020-08-03 | $18.15 | $18.79 | $18.06 | $18.41 | $18.39 | 19,063,720 |
| 2020-07-31 | $19.67 | $20.50 | $18.00 | $18.71 | $18.69 | 25,115,310 |
| 2020-07-30 | $18.75 | $19.85 | $18.50 | $19.70 | $19.68 | 16,451,720 |
| 2020-07-29 | $17.80 | $19.59 | $17.56 | $18.75 | $18.73 | 23,785,140 |
| 2020-07-28 | $16.49 | $18.14 | $16.25 | $18.14 | $18.12 | 19,426,390 |
| 2020-07-27 | $16.00 | $16.75 | $15.25 | $16.49 | $16.47 | 16,692,350 |
| 2020-07-24 | $15.89 | $16.62 | $15.33 | $15.82 | $15.80 | 19,081,750 |
| 2020-07-23 | $15.90 | $16.11 | $15.00 | $15.73 | $15.71 | 10,204,760 |
| 2020-07-22 | $15.70 | $16.15 | $15.56 | $15.94 | $15.92 | 9,593,810 |
| 2020-07-21 | $15.65 | $16.20 | $15.60 | $15.83 | $15.81 | 7,230,670 |
| 2020-07-20 | $15.79 | $16.15 | $15.43 | $15.82 | $15.80 | 8,785,430 |
| 2020-07-17 | $14.96 | $16.28 | $14.60 | $15.79 | $15.77 | 12,822,900 |
| 2020-07-16 | $16.01 | $16.11 | $14.92 | $14.96 | $14.95 | 14,328,530 |
| 2020-07-15 | $15.99 | $17.20 | $15.98 | $16.21 | $16.19 | 22,065,110 |
| 2020-07-14 | $15.68 | $16.55 | $15.15 | $16.29 | $16.27 | 24,674,590 |
| 2020-07-13 | $16.90 | $16.90 | $14.91 | $15.67 | $15.65 | 30,358,020 |
| 2020-07-10 | $15.05 | $16.52 | $15.03 | $16.52 | $16.50 | 16,402,710 |
| 2020-07-09 | $14.45 | $15.38 | $14.03 | $15.02 | $15.01 | 18,002,830 |
| 2020-07-08 | $14.10 | $14.62 | $13.93 | $14.38 | $14.37 | 13,412,610 |
| 2020-07-07 | $15.28 | $15.38 | $14.12 | $14.23 | $14.22 | 23,074,730 |
| 2020-07-06 | $15.26 | $15.55 | $14.71 | $15.21 | $15.20 | 15,115,930 |
| 2020-07-03 | $14.52 | $14.96 | $14.11 | $14.75 | $14.74 | 10,181,810 |
| 2020-07-02 | $14.04 | $14.93 | $14.04 | $14.50 | $14.49 | 15,805,440 |
| 2020-07-01 | $14.30 | $14.35 | $13.86 | $13.95 | $13.94 | 6,516,700 |
| 2020-06-30 | $13.93 | $14.39 | $13.91 | $14.20 | $14.19 | 6,340,050 |
| 2020-06-29 | $13.47 | $14.18 | $13.36 | $13.93 | $13.92 | 8,423,990 |
| 2020-06-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.65 | 0 |
| 2020-06-25 | $13.66 | $13.66 | $13.66 | $13.66 | $13.65 | 0 |
| 2020-06-24 | $13.88 | $13.88 | $13.49 | $13.66 | $13.65 | 9,071,610 |
| 2020-06-23 | $14.25 | $14.32 | $13.75 | $13.91 | $13.90 | 11,337,330 |
| 2020-06-22 | $15.09 | $15.09 | $13.98 | $14.19 | $14.18 | 26,818,220 |
| 2020-06-19 | $14.45 | $15.58 | $14.32 | $15.03 | $15.02 | 20,699,730 |
| 2020-06-18 | $13.85 | $14.90 | $13.83 | $14.50 | $14.49 | 14,706,260 |
| 2020-06-17 | $13.90 | $14.24 | $13.54 | $13.83 | $13.82 | 13,455,340 |
| 2020-06-16 | $14.00 | $14.47 | $13.00 | $14.00 | $13.99 | 24,681,730 |
| 2020-06-15 | $15.98 | $16.00 | $14.39 | $14.39 | $14.38 | 27,476,660 |
| 2020-06-12 | $14.39 | $16.43 | $14.39 | $15.99 | $15.97 | 20,009,270 |
| 2020-06-11 | $16.60 | $16.70 | $15.87 | $15.87 | $15.85 | 22,236,010 |
| 2020-06-10 | $17.53 | $18.00 | $17.13 | $17.63 | $17.61 | 7,509,760 |
| 2020-06-09 | $16.40 | $17.58 | $16.18 | $17.56 | $17.54 | 10,838,210 |
| 2020-06-08 | $16.18 | $16.65 | $15.69 | $16.39 | $16.37 | 9,548,670 |
| 2020-06-05 | $15.60 | $16.34 | $15.56 | $15.97 | $15.95 | 12,503,890 |
| 2020-06-04 | $15.40 | $15.94 | $15.11 | $15.46 | $15.45 | 7,681,430 |
| 2020-06-03 | $15.55 | $15.88 | $14.85 | $15.30 | $15.29 | 13,078,720 |
| 2020-06-02 | $15.75 | $16.48 | $15.06 | $15.35 | $15.34 | 15,882,360 |
| 2020-06-01 | $15.69 | $17.10 | $15.51 | $15.71 | $15.69 | 19,840,160 |
| 2020-05-29 | $14.83 | $15.80 | $14.56 | $15.66 | $15.65 | 13,817,400 |
| 2020-05-28 | $14.27 | $14.83 | $14.01 | $14.75 | $14.74 | 9,467,730 |
| 2020-05-27 | $13.32 | $14.51 | $13.32 | $14.45 | $14.44 | 13,717,700 |
| 2020-05-26 | $12.36 | $13.38 | $12.36 | $13.19 | $13.18 | 6,141,050 |
| 2020-05-25 | $12.08 | $12.39 | $11.90 | $12.35 | $12.34 | 3,009,280 |
| 2020-05-22 | $11.95 | $12.50 | $11.90 | $12.05 | $12.04 | 3,207,810 |
| 2020-05-21 | $12.30 | $12.30 | $11.90 | $11.95 | $11.94 | 2,051,900 |
| 2020-05-20 | $12.09 | $12.28 | $11.91 | $12.26 | $12.25 | 3,139,560 |
| 2020-05-19 | $11.80 | $12.09 | $11.80 | $12.04 | $12.03 | 3,281,270 |
| 2020-05-18 | $11.54 | $11.84 | $11.42 | $11.78 | $11.77 | 2,266,600 |
| 2020-05-15 | $11.48 | $11.60 | $11.31 | $11.54 | $11.53 | 1,804,570 |
| 2020-05-14 | $11.44 | $11.49 | $11.25 | $11.35 | $11.34 | 1,605,900 |
| 2020-05-13 | $11.42 | $11.60 | $11.35 | $11.50 | $11.49 | 1,244,640 |
| 2020-05-12 | $11.45 | $11.58 | $11.35 | $11.47 | $11.46 | 1,136,070 |
| 2020-05-11 | $11.66 | $11.84 | $11.38 | $11.48 | $11.47 | 1,926,200 |
| 2020-05-08 | $11.83 | $11.88 | $11.51 | $11.66 | $11.65 | 2,564,400 |
| 2020-05-07 | $11.49 | $11.88 | $11.31 | $11.67 | $11.66 | 3,392,900 |
| 2020-05-06 | $10.95 | $11.42 | $10.65 | $11.40 | $11.39 | 2,951,200 |
| 2020-05-05 | $11.02 | $11.02 | $11.02 | $11.02 | $11.01 | 0 |
| 2020-05-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.01 | 0 |
| 2020-05-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.01 | 0 |
| 2020-04-30 | $10.73 | $11.06 | $10.70 | $11.02 | $11.01 | 1,382,200 |
| 2020-04-29 | $10.80 | $11.02 | $10.62 | $10.82 | $10.81 | 1,144,900 |
| 2020-04-28 | $10.85 | $10.93 | $10.30 | $10.71 | $10.70 | 1,453,120 |
| 2020-04-27 | $11.09 | $11.14 | $10.81 | $10.86 | $10.85 | 2,028,800 |
| 2020-04-24 | $11.39 | $11.40 | $10.97 | $11.09 | $11.08 | 3,212,880 |
| 2020-04-23 | $10.94 | $11.55 | $10.94 | $11.45 | $11.44 | 4,337,820 |
| 2020-04-22 | $10.62 | $11.07 | $10.62 | $11.05 | $11.04 | 1,907,530 |
| 2020-04-21 | $10.58 | $11.11 | $10.52 | $10.81 | $10.80 | 2,947,220 |
| 2020-04-20 | $10.33 | $10.60 | $10.21 | $10.56 | $10.55 | 1,623,180 |
| 2020-04-17 | $10.55 | $10.64 | $10.35 | $10.36 | $10.35 | 1,463,700 |
| 2020-04-16 | $10.51 | $10.66 | $10.46 | $10.55 | $10.54 | 1,341,940 |
| 2020-04-15 | $10.64 | $10.69 | $10.40 | $10.55 | $10.54 | 1,521,200 |
| 2020-04-14 | $10.75 | $10.76 | $10.40 | $10.60 | $10.59 | 2,646,800 |
| 2020-04-13 | $10.56 | $10.72 | $10.35 | $10.68 | $10.67 | 2,170,800 |
| 2020-04-10 | $10.56 | $10.78 | $10.44 | $10.54 | $10.53 | 2,360,930 |
| 2020-04-09 | $10.21 | $10.58 | $10.21 | $10.56 | $10.55 | 2,701,880 |
| 2020-04-08 | $10.05 | $10.32 | $10.05 | $10.18 | $10.17 | 1,753,300 |
| 2020-04-07 | $10.28 | $10.38 | $10.03 | $10.16 | $10.15 | 2,055,740 |
| 2020-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.14 | 0 |
| 2020-04-03 | $9.93 | $10.25 | $9.85 | $10.15 | $10.14 | 2,106,100 |
| 2020-04-02 | $9.80 | $9.92 | $9.70 | $9.91 | $9.90 | 1,901,500 |
| 2020-04-01 | $10.14 | $10.25 | $9.81 | $9.87 | $9.86 | 1,839,840 |
| 2020-03-31 | $9.96 | $10.29 | $9.84 | $10.11 | $10.10 | 2,170,780 |
| 2020-03-30 | $9.90 | $10.07 | $9.76 | $9.84 | $9.83 | 1,843,220 |
| 2020-03-27 | $9.76 | $10.15 | $9.62 | $9.99 | $9.98 | 2,626,720 |
| 2020-03-26 | $9.71 | $9.97 | $9.57 | $9.66 | $9.65 | 3,514,900 |
| 2020-03-25 | $9.45 | $9.61 | $9.36 | $9.54 | $9.53 | 1,574,910 |
| 2020-03-24 | $9.65 | $9.69 | $8.90 | $9.32 | $9.31 | 2,153,610 |
| 2020-03-23 | $9.50 | $9.68 | $9.24 | $9.33 | $9.32 | 2,523,300 |
| 2020-03-20 | $9.72 | $9.79 | $9.40 | $9.67 | $9.66 | 2,594,800 |
| 2020-03-19 | $9.61 | $9.87 | $9.36 | $9.63 | $9.62 | 3,376,000 |
| 2020-03-18 | $10.28 | $10.31 | $9.58 | $9.61 | $9.60 | 3,941,300 |
| 2020-03-17 | $10.60 | $10.71 | $9.57 | $10.15 | $10.14 | 4,193,000 |
| 2020-03-16 | $10.78 | $11.17 | $10.45 | $10.50 | $10.49 | 3,267,500 |
| 2020-03-13 | $10.21 | $10.70 | $10.21 | $10.62 | $10.61 | 3,603,460 |
| 2020-03-12 | $10.87 | $10.89 | $10.61 | $10.79 | $10.78 | 2,370,860 |
| 2020-03-11 | $11.43 | $11.43 | $10.95 | $10.97 | $10.96 | 3,017,940 |
| 2020-03-10 | $11.00 | $11.27 | $10.71 | $11.25 | $11.24 | 4,348,670 |
| 2020-03-09 | $11.50 | $11.82 | $11.11 | $11.17 | $11.16 | 4,509,700 |
| 2020-03-06 | $11.10 | $11.77 | $11.04 | $11.66 | $11.65 | 5,164,160 |
| 2020-03-05 | $11.00 | $11.55 | $10.88 | $11.25 | $11.24 | 5,504,550 |
| 2020-03-04 | $10.91 | $11.28 | $10.83 | $10.90 | $10.89 | 3,694,400 |
| 2020-03-03 | $10.97 | $11.04 | $10.71 | $10.91 | $10.90 | 5,720,650 |
| 2020-03-02 | $11.10 | $11.56 | $10.92 | $11.04 | $11.03 | 8,470,440 |
| 2020-02-28 | $10.14 | $11.23 | $9.92 | $11.23 | $11.22 | 12,391,810 |
| 2020-02-27 | $10.17 | $10.30 | $10.08 | $10.21 | $10.20 | 5,689,110 |
| 2020-02-26 | $9.90 | $10.38 | $9.77 | $10.17 | $10.16 | 5,757,380 |
| 2020-02-25 | $9.50 | $10.01 | $9.44 | $9.91 | $9.90 | 5,952,050 |
| 2020-02-24 | $9.30 | $9.95 | $9.18 | $9.81 | $9.80 | 5,100,660 |
| 2020-02-21 | $8.92 | $9.32 | $8.88 | $9.32 | $9.31 | 3,734,640 |
| 2020-02-20 | $8.80 | $8.93 | $8.70 | $8.92 | $8.91 | 2,389,200 |
| 2020-02-19 | $8.81 | $8.88 | $8.77 | $8.80 | $8.79 | 1,812,010 |
| 2020-02-18 | $8.78 | $8.86 | $8.73 | $8.82 | $8.81 | 1,276,820 |
| 2020-02-17 | $8.60 | $8.82 | $8.60 | $8.80 | $8.79 | 1,947,660 |
| 2020-02-14 | $8.57 | $8.62 | $8.52 | $8.59 | $8.58 | 960,750 |
| 2020-02-13 | $8.65 | $8.66 | $8.53 | $8.56 | $8.55 | 1,816,730 |
| 2020-02-12 | $8.66 | $8.77 | $8.60 | $8.68 | $8.67 | 2,934,710 |
| 2020-02-11 | $8.81 | $8.86 | $8.65 | $8.71 | $8.70 | 1,293,300 |
| 2020-02-10 | $8.51 | $8.82 | $8.49 | $8.81 | $8.80 | 2,653,850 |
| 2020-02-07 | $8.70 | $8.88 | $8.52 | $8.60 | $8.59 | 2,891,930 |
| 2020-02-06 | $8.69 | $8.88 | $8.69 | $8.78 | $8.77 | 2,002,500 |
| 2020-02-05 | $8.69 | $8.95 | $8.56 | $8.77 | $8.76 | 2,102,720 |
| 2020-02-04 | $8.59 | $8.99 | $8.49 | $8.65 | $8.64 | 2,939,210 |
| 2020-02-03 | $8.61 | $8.97 | $8.60 | $8.60 | $8.59 | 5,286,020 |
| 2020-01-31 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-30 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-24 | $9.56 | $9.56 | $9.56 | $9.56 | $9.55 | 0 |
| 2020-01-23 | $9.38 | $9.83 | $9.36 | $9.56 | $9.55 | 2,062,710 |
| 2020-01-22 | $9.62 | $9.68 | $9.33 | $9.58 | $9.57 | 1,570,120 |
| 2020-01-21 | $9.75 | $9.75 | $9.52 | $9.63 | $9.62 | 1,468,540 |
| 2020-01-20 | $9.89 | $9.89 | $9.61 | $9.70 | $9.69 | 3,669,000 |
| 2020-01-17 | $9.90 | $10.09 | $9.71 | $9.93 | $9.92 | 1,949,870 |
| 2020-01-16 | $10.07 | $10.07 | $9.70 | $9.77 | $9.76 | 1,857,410 |
| 2020-01-15 | $9.73 | $10.17 | $9.71 | $9.84 | $9.83 | 3,643,860 |
| 2020-01-14 | $9.07 | $10.11 | $9.07 | $9.86 | $9.85 | 9,248,090 |
| 2020-01-13 | $8.36 | $9.25 | $8.36 | $9.19 | $9.18 | 3,649,540 |
| 2020-01-10 | $8.61 | $8.96 | $8.61 | $8.94 | $8.93 | 3,907,560 |
| 2020-01-09 | $8.61 | $8.70 | $8.56 | $8.61 | $8.60 | 1,242,500 |
| 2020-01-08 | $8.72 | $8.72 | $8.53 | $8.61 | $8.60 | 1,659,200 |
| 2020-01-07 | $8.66 | $8.74 | $8.66 | $8.72 | $8.71 | 1,106,520 |
| 2020-01-06 | $8.67 | $8.73 | $8.61 | $8.66 | $8.65 | 1,067,100 |
| 2020-01-03 | $8.61 | $8.70 | $8.58 | $8.68 | $8.67 | 1,350,050 |
| 2020-01-02 | $8.53 | $8.65 | $8.41 | $8.65 | $8.64 | 1,515,700 |
| 2020-01-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.50 | 0 |
| 2019-12-31 | $8.62 | $8.67 | $8.43 | $8.51 | $8.50 | 1,801,990 |
| 2019-12-30 | $8.55 | $8.63 | $8.37 | $8.57 | $8.56 | 1,131,560 |
| 2019-12-27 | $8.70 | $8.73 | $8.56 | $8.59 | $8.58 | 1,680,900 |
| 2019-12-26 | $8.67 | $8.79 | $8.64 | $8.68 | $8.67 | 1,116,500 |
| 2019-12-25 | $8.83 | $8.89 | $8.64 | $8.67 | $8.66 | 2,402,000 |
| 2019-12-24 | $8.84 | $8.99 | $8.82 | $8.85 | $8.84 | 1,346,870 |
| 2019-12-23 | $9.10 | $9.12 | $8.84 | $8.86 | $8.85 | 921,300 |
| 2019-12-20 | $9.09 | $9.14 | $8.99 | $9.07 | $9.06 | 1,399,800 |
| 2019-12-19 | $9.02 | $9.17 | $9.02 | $9.14 | $9.13 | 841,020 |
| 2019-12-18 | $9.01 | $9.31 | $8.90 | $9.09 | $9.08 | 2,107,700 |
| 2019-12-17 | $8.79 | $9.00 | $8.66 | $9.00 | $8.99 | 1,551,540 |
| 2019-12-16 | $8.51 | $8.80 | $8.51 | $8.74 | $8.73 | 639,330 |
| 2019-12-13 | $8.64 | $8.66 | $8.56 | $8.64 | $8.63 | 718,960 |
| 2019-12-12 | $8.73 | $8.73 | $8.57 | $8.62 | $8.61 | 869,500 |
| 2019-12-11 | $8.51 | $8.73 | $8.49 | $8.73 | $8.72 | 2,058,950 |
| 2019-12-10 | $8.48 | $8.53 | $8.43 | $8.51 | $8.50 | 518,600 |
| 2019-12-09 | $8.46 | $8.52 | $8.40 | $8.52 | $8.51 | 485,880 |
| 2019-12-06 | $8.50 | $8.50 | $8.39 | $8.46 | $8.45 | 871,460 |
| 2019-12-05 | $8.22 | $8.55 | $8.22 | $8.52 | $8.51 | 1,570,730 |
| 2019-12-04 | $8.20 | $8.28 | $8.19 | $8.27 | $8.26 | 303,950 |
| 2019-12-03 | $8.18 | $8.25 | $8.12 | $8.24 | $8.23 | 481,110 |
| 2019-12-02 | $8.28 | $8.35 | $8.17 | $8.21 | $8.20 | 645,400 |
| 2019-11-29 | $8.21 | $8.29 | $8.17 | $8.28 | $8.27 | 824,500 |
| 2019-11-28 | $8.23 | $8.23 | $8.17 | $8.18 | $8.17 | 732,000 |
| 2019-11-27 | $8.23 | $8.28 | $8.16 | $8.21 | $8.20 | 942,500 |
| 2019-11-26 | $8.32 | $8.36 | $8.23 | $8.23 | $8.22 | 1,048,200 |
| 2019-11-25 | $8.38 | $8.42 | $8.28 | $8.33 | $8.32 | 693,100 |
| 2019-11-22 | $8.30 | $8.45 | $8.30 | $8.39 | $8.38 | 994,800 |
| 2019-11-21 | $8.53 | $8.53 | $8.27 | $8.30 | $8.29 | 1,529,000 |
| 2019-11-20 | $8.57 | $8.65 | $8.43 | $8.49 | $8.48 | 1,203,100 |
| 2019-11-19 | $8.56 | $8.64 | $8.51 | $8.57 | $8.56 | 860,110 |
| 2019-11-18 | $8.70 | $8.70 | $8.54 | $8.56 | $8.55 | 830,210 |
| 2019-11-15 | $8.82 | $8.90 | $8.70 | $8.71 | $8.70 | 691,300 |
| 2019-11-14 | $8.84 | $8.91 | $8.70 | $8.82 | $8.81 | 1,128,200 |
| 2019-11-13 | $8.90 | $8.97 | $8.68 | $8.76 | $8.75 | 1,206,900 |
| 2019-11-12 | $8.99 | $9.08 | $8.66 | $9.00 | $8.99 | 1,894,480 |
| 2019-11-11 | $9.11 | $9.14 | $8.55 | $8.78 | $8.77 | 2,008,380 |
| 2019-11-08 | $9.01 | $9.30 | $9.00 | $9.18 | $9.17 | 1,233,810 |
| 2019-11-07 | $9.10 | $9.20 | $8.97 | $9.00 | $8.99 | 2,236,800 |
| 2019-11-06 | $9.17 | $9.36 | $9.08 | $9.17 | $9.16 | 1,512,450 |
| 2019-11-05 | $9.20 | $9.32 | $9.15 | $9.17 | $9.16 | 794,300 |
| 2019-11-04 | $9.17 | $9.36 | $9.17 | $9.32 | $9.31 | 1,120,380 |
| 2019-11-01 | $9.23 | $9.24 | $9.04 | $9.21 | $9.20 | 766,100 |
| 2019-10-31 | $9.29 | $9.29 | $9.09 | $9.20 | $9.19 | 1,381,810 |
| 2019-10-30 | $9.43 | $9.43 | $8.93 | $9.16 | $9.15 | 2,427,360 |
| 2019-10-29 | $9.53 | $9.61 | $9.41 | $9.44 | $9.43 | 951,800 |
| 2019-10-28 | $9.55 | $9.65 | $9.40 | $9.60 | $9.59 | 1,247,500 |
| 2019-10-25 | $9.64 | $9.64 | $9.49 | $9.53 | $9.52 | 517,320 |
| 2019-10-24 | $9.58 | $9.65 | $9.52 | $9.58 | $9.57 | 455,200 |
| 2019-10-23 | $9.80 | $9.80 | $9.46 | $9.54 | $9.53 | 1,012,200 |
| 2019-10-22 | $9.70 | $9.72 | $9.59 | $9.70 | $9.69 | 884,900 |
| 2019-10-21 | $9.70 | $9.79 | $9.51 | $9.62 | $9.61 | 1,393,900 |
| 2019-10-18 | $9.94 | $9.94 | $9.66 | $9.70 | $9.69 | 1,251,190 |
| 2019-10-17 | $9.89 | $9.99 | $9.67 | $9.86 | $9.85 | 1,601,300 |
| 2019-10-16 | $10.10 | $10.10 | $9.87 | $9.89 | $9.88 | 1,356,200 |
| 2019-10-15 | $10.12 | $10.25 | $9.94 | $10.03 | $10.02 | 2,027,800 |
| 2019-10-14 | $10.02 | $10.25 | $10.02 | $10.17 | $10.16 | 1,526,960 |
| 2019-10-11 | $10.10 | $10.20 | $9.95 | $9.97 | $9.96 | 1,041,300 |
| 2019-10-10 | $10.14 | $10.19 | $10.05 | $10.10 | $10.09 | 1,354,200 |
| 2019-10-09 | $9.73 | $10.16 | $9.66 | $10.14 | $10.13 | 3,025,300 |
| 2019-10-08 | $9.61 | $9.95 | $9.49 | $9.74 | $9.73 | 2,789,950 |
| 2019-10-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.54 | 0 |
| 2019-10-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.54 | 0 |
| 2019-10-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.54 | 0 |
| 2019-10-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.54 | 0 |
| 2019-10-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.54 | 0 |
| 2019-09-30 | $9.88 | $9.88 | $9.41 | $9.55 | $9.54 | 2,609,000 |
| 2019-09-27 | $9.80 | $9.99 | $9.71 | $9.73 | $9.72 | 1,942,510 |
| 2019-09-26 | $9.92 | $10.06 | $9.73 | $9.85 | $9.84 | 2,011,540 |
| 2019-09-25 | $10.13 | $10.13 | $9.88 | $9.92 | $9.91 | 1,736,090 |
| 2019-09-24 | $10.17 | $10.35 | $10.08 | $10.14 | $10.13 | 2,092,520 |
| 2019-09-23 | $10.27 | $10.27 | $9.97 | $10.11 | $10.10 | 2,205,090 |
| 2019-09-20 | $9.64 | $10.31 | $9.60 | $10.25 | $10.24 | 3,037,670 |
| 2019-09-19 | $9.72 | $9.86 | $9.56 | $9.73 | $9.72 | 1,520,200 |
| 2019-09-18 | $9.79 | $9.88 | $9.68 | $9.72 | $9.71 | 1,209,800 |
| 2019-09-17 | $10.13 | $10.18 | $9.66 | $9.72 | $9.71 | 2,551,000 |
| 2019-09-16 | $10.08 | $10.24 | $9.95 | $10.13 | $10.12 | 2,174,220 |
| 2019-09-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.07 | 0 |
| 2019-09-12 | $9.55 | $10.15 | $9.54 | $10.08 | $10.07 | 4,113,010 |
| 2019-09-11 | $9.68 | $9.73 | $9.48 | $9.59 | $9.58 | 1,990,800 |
| 2019-09-10 | $9.73 | $9.73 | $9.55 | $9.60 | $9.59 | 1,948,400 |
| 2019-09-09 | $9.70 | $9.80 | $9.63 | $9.73 | $9.72 | 1,951,510 |
| 2019-09-06 | $9.80 | $9.80 | $9.60 | $9.67 | $9.66 | 1,406,650 |
| 2019-09-05 | $9.81 | $9.88 | $9.65 | $9.70 | $9.69 | 2,972,800 |
| 2019-09-04 | $9.53 | $9.74 | $9.53 | $9.70 | $9.69 | 1,754,050 |
| 2019-09-03 | $9.79 | $9.79 | $9.54 | $9.70 | $9.69 | 3,139,990 |
| 2019-09-02 | $9.32 | $9.79 | $9.28 | $9.76 | $9.75 | 4,674,200 |
| 2019-08-30 | $9.32 | $9.44 | $9.20 | $9.30 | $9.29 | 2,579,570 |
| 2019-08-29 | $8.99 | $9.28 | $8.97 | $9.27 | $9.26 | 3,106,250 |
| 2019-08-28 | $8.76 | $9.15 | $8.73 | $9.05 | $9.04 | 2,780,100 |
| 2019-08-27 | $8.64 | $8.85 | $8.64 | $8.75 | $8.74 | 1,204,650 |
| 2019-08-26 | $8.61 | $8.73 | $8.47 | $8.66 | $8.65 | 1,075,830 |
| 2019-08-23 | $8.71 | $8.74 | $8.65 | $8.70 | $8.69 | 687,400 |
| 2019-08-22 | $8.67 | $8.76 | $8.58 | $8.73 | $8.72 | 722,010 |
| 2019-08-21 | $8.63 | $8.75 | $8.56 | $8.70 | $8.69 | 758,290 |
| 2019-08-20 | $8.60 | $8.66 | $8.53 | $8.61 | $8.60 | 1,063,900 |
| 2019-08-19 | $8.49 | $8.67 | $8.46 | $8.67 | $8.66 | 871,900 |
| 2019-08-16 | $8.44 | $8.53 | $8.31 | $8.48 | $8.47 | 473,100 |
| 2019-08-15 | $8.30 | $8.45 | $8.20 | $8.44 | $8.43 | 665,830 |
| 2019-08-14 | $8.58 | $8.58 | $8.36 | $8.39 | $8.38 | 726,820 |
| 2019-08-13 | $8.73 | $8.73 | $8.42 | $8.46 | $8.45 | 1,355,400 |
| 2019-08-12 | $8.34 | $8.78 | $8.34 | $8.73 | $8.72 | 1,379,890 |
| 2019-08-09 | $8.42 | $8.57 | $8.29 | $8.34 | $8.33 | 1,447,840 |
| 2019-08-08 | $8.66 | $8.69 | $8.52 | $8.54 | $8.48 | 1,219,500 |
| 2019-08-07 | $8.60 | $8.70 | $8.52 | $8.66 | $8.60 | 1,420,600 |
| 2019-08-06 | $8.60 | $8.64 | $8.27 | $8.50 | $8.44 | 2,604,740 |
| 2019-08-05 | $8.83 | $8.83 | $8.60 | $8.66 | $8.60 | 2,388,280 |
| 2019-08-02 | $8.85 | $8.87 | $8.60 | $8.83 | $8.77 | 1,342,600 |
| 2019-08-01 | $8.79 | $9.02 | $8.78 | $8.94 | $8.88 | 2,404,630 |
| 2019-07-31 | $8.75 | $8.92 | $8.72 | $8.83 | $8.77 | 1,678,500 |
| 2019-07-30 | $8.75 | $8.84 | $8.68 | $8.75 | $8.69 | 969,060 |
| 2019-07-29 | $8.68 | $8.83 | $8.67 | $8.73 | $8.67 | 854,700 |
| 2019-07-26 | $8.64 | $8.76 | $8.37 | $8.74 | $8.68 | 1,074,260 |
| 2019-07-25 | $8.63 | $8.77 | $8.57 | $8.66 | $8.60 | 673,290 |
| 2019-07-24 | $8.70 | $8.78 | $8.61 | $8.70 | $8.64 | 1,278,200 |
| 2019-07-23 | $8.53 | $8.80 | $8.47 | $8.67 | $8.61 | 1,824,500 |
| 2019-07-22 | $8.69 | $8.69 | $8.41 | $8.53 | $8.47 | 1,293,100 |
| 2019-07-19 | $8.69 | $8.75 | $8.51 | $8.63 | $8.57 | 2,066,000 |
| 2019-07-18 | $8.56 | $8.73 | $8.50 | $8.66 | $8.60 | 3,716,100 |
| 2019-07-17 | $8.35 | $8.60 | $8.26 | $8.56 | $8.50 | 3,043,590 |
| 2019-07-16 | $8.13 | $8.30 | $8.11 | $8.29 | $8.23 | 1,232,150 |
| 2019-07-15 | $8.10 | $8.20 | $8.07 | $8.18 | $8.12 | 1,368,740 |
| 2019-07-12 | $8.10 | $8.16 | $8.06 | $8.07 | $8.01 | 742,000 |
| 2019-07-11 | $8.11 | $8.16 | $8.07 | $8.08 | $8.02 | 845,000 |
| 2019-07-10 | $8.33 | $8.33 | $8.06 | $8.07 | $8.01 | 1,431,200 |
| 2019-07-09 | $8.01 | $8.41 | $8.01 | $8.30 | $8.24 | 1,584,010 |
| 2019-07-08 | $8.40 | $8.41 | $8.07 | $8.10 | $8.04 | 2,032,590 |
| 2019-07-05 | $8.45 | $8.45 | $8.27 | $8.30 | $8.24 | 683,900 |
| 2019-07-04 | $8.46 | $8.51 | $8.28 | $8.33 | $8.27 | 1,586,520 |
| 2019-07-03 | $8.58 | $8.63 | $8.44 | $8.45 | $8.39 | 1,342,020 |
| 2019-07-02 | $8.55 | $8.70 | $8.46 | $8.55 | $8.49 | 2,311,400 |
| 2019-07-01 | $8.68 | $8.68 | $8.45 | $8.49 | $8.43 | 2,844,200 |
| 2019-06-28 | $8.61 | $8.69 | $8.42 | $8.50 | $8.44 | 2,344,300 |
| 2019-06-27 | $8.70 | $8.70 | $8.56 | $8.61 | $8.55 | 2,055,590 |
| 2019-06-26 | $8.50 | $8.67 | $8.45 | $8.57 | $8.51 | 1,452,890 |
| 2019-06-25 | $8.50 | $8.62 | $8.42 | $8.53 | $8.47 | 2,141,200 |
| 2019-06-24 | $8.44 | $8.49 | $8.25 | $8.48 | $8.42 | 1,766,400 |
| 2019-06-21 | $8.34 | $8.40 | $8.27 | $8.40 | $8.34 | 1,411,300 |
| 2019-06-20 | $8.30 | $8.38 | $8.20 | $8.28 | $8.22 | 1,565,860 |
| 2019-06-19 | $8.19 | $8.37 | $8.10 | $8.30 | $8.24 | 3,073,040 |
| 2019-06-18 | $7.79 | $8.43 | $7.68 | $8.14 | $8.08 | 5,362,600 |
| 2019-06-17 | $7.46 | $7.83 | $7.46 | $7.73 | $7.68 | 2,435,550 |
| 2019-06-14 | $7.63 | $7.64 | $7.52 | $7.52 | $7.47 | 637,890 |
| 2019-06-13 | $7.59 | $7.66 | $7.52 | $7.62 | $7.57 | 674,510 |
| 2019-06-12 | $7.59 | $7.60 | $7.52 | $7.55 | $7.50 | 747,000 |
| 2019-06-11 | $7.39 | $7.59 | $7.36 | $7.59 | $7.54 | 1,074,200 |
| 2019-06-10 | $7.25 | $7.42 | $7.25 | $7.36 | $7.31 | 854,740 |
| 2019-06-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.24 | 0 |
| 2019-06-06 | $7.60 | $7.65 | $7.28 | $7.29 | $7.24 | 1,598,100 |
| 2019-06-05 | $7.60 | $7.78 | $7.53 | $7.63 | $7.58 | 1,602,680 |
| 2019-06-04 | $7.69 | $7.72 | $7.51 | $7.59 | $7.54 | 789,700 |
| 2019-06-03 | $7.60 | $7.78 | $7.55 | $7.69 | $7.64 | 1,024,000 |
| 2019-05-31 | $7.54 | $7.88 | $7.51 | $7.63 | $7.58 | 807,100 |
| 2019-05-30 | $7.75 | $7.75 | $7.48 | $7.57 | $7.52 | 926,200 |
| 2019-05-29 | $7.61 | $7.73 | $7.55 | $7.64 | $7.59 | 627,600 |
| 2019-05-28 | $7.57 | $7.65 | $7.54 | $7.62 | $7.57 | 572,900 |
| 2019-05-27 | $7.40 | $7.64 | $7.39 | $7.63 | $7.58 | 1,052,190 |
| 2019-05-24 | $7.42 | $7.51 | $7.39 | $7.40 | $7.35 | 643,490 |
| 2019-05-23 | $7.48 | $7.52 | $7.34 | $7.43 | $7.38 | 1,285,790 |
| 2019-05-22 | $7.62 | $7.66 | $7.52 | $7.55 | $7.50 | 802,190 |
| 2019-05-21 | $7.52 | $7.68 | $7.45 | $7.62 | $7.57 | 831,600 |
| 2019-05-20 | $7.65 | $7.69 | $7.36 | $7.50 | $7.45 | 1,315,600 |
| 2019-05-17 | $7.95 | $7.96 | $7.63 | $7.65 | $7.60 | 2,225,600 |
| 2019-05-16 | $7.85 | $7.96 | $7.85 | $7.93 | $7.88 | 801,200 |
| 2019-05-15 | $7.85 | $7.94 | $7.83 | $7.89 | $7.84 | 781,800 |
| 2019-05-14 | $7.78 | $7.91 | $7.75 | $7.80 | $7.75 | 1,175,170 |
| 2019-05-13 | $7.89 | $8.07 | $7.77 | $7.88 | $7.83 | 1,531,200 |
| 2019-05-10 | $7.97 | $8.01 | $7.63 | $7.97 | $7.91 | 2,711,900 |
| 2019-05-09 | $7.70 | $7.92 | $7.65 | $7.90 | $7.85 | 1,653,900 |
| 2019-05-08 | $7.41 | $7.91 | $7.41 | $7.74 | $7.69 | 2,183,640 |
| 2019-05-07 | $7.56 | $7.77 | $7.51 | $7.65 | $7.60 | 2,262,860 |
| 2019-05-06 | $8.28 | $8.29 | $7.45 | $7.51 | $7.46 | 4,539,570 |
| 2019-05-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.22 | 0 |
| 2019-05-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.22 | 0 |
| 2019-05-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.22 | 0 |
| 2019-04-30 | $8.20 | $8.41 | $8.10 | $8.28 | $8.22 | 1,545,750 |
| 2019-04-29 | $8.37 | $8.48 | $8.10 | $8.23 | $8.17 | 3,365,460 |
| 2019-04-26 | $8.37 | $8.60 | $8.19 | $8.43 | $8.37 | 3,457,580 |
| 2019-04-25 | $9.19 | $9.20 | $8.49 | $8.49 | $8.43 | 5,596,670 |
| 2019-04-24 | $9.20 | $9.28 | $8.96 | $9.16 | $9.10 | 3,971,850 |
| 2019-04-23 | $8.89 | $9.28 | $8.75 | $9.20 | $9.14 | 7,183,340 |
| 2019-04-22 | $8.84 | $8.98 | $8.72 | $8.89 | $8.83 | 3,946,700 |
| 2019-04-19 | $8.70 | $8.85 | $8.63 | $8.84 | $8.78 | 2,309,000 |
| 2019-04-18 | $8.71 | $8.87 | $8.61 | $8.72 | $8.66 | 3,964,100 |
| 2019-04-17 | $8.58 | $8.73 | $8.58 | $8.71 | $8.65 | 2,865,220 |
| 2019-04-16 | $8.38 | $8.65 | $8.26 | $8.65 | $8.59 | 3,635,690 |
| 2019-04-15 | $8.55 | $8.55 | $8.38 | $8.38 | $8.32 | 3,212,650 |
| 2019-04-12 | $8.67 | $8.76 | $8.42 | $8.51 | $8.45 | 3,870,500 |
| 2019-04-11 | $8.45 | $8.83 | $8.43 | $8.66 | $8.60 | 8,889,150 |
| 2019-04-10 | $8.35 | $8.55 | $8.28 | $8.44 | $8.38 | 4,302,500 |
| 2019-04-09 | $8.26 | $8.41 | $8.20 | $8.41 | $8.35 | 3,438,690 |
| 2019-04-08 | $8.36 | $8.42 | $8.20 | $8.29 | $8.23 | 3,752,800 |
| 2019-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.30 | 0 |
| 2019-04-04 | $8.33 | $8.41 | $8.30 | $8.36 | $8.30 | 3,819,250 |
| 2019-04-03 | $8.25 | $8.40 | $8.22 | $8.34 | $8.28 | 5,855,930 |
| 2019-04-02 | $8.30 | $8.33 | $8.22 | $8.24 | $8.18 | 3,977,010 |
| 2019-04-01 | $8.18 | $8.33 | $8.14 | $8.31 | $8.25 | 7,509,400 |
| 2019-03-29 | $8.04 | $8.20 | $7.93 | $8.19 | $8.13 | 3,245,500 |
| 2019-03-28 | $7.90 | $8.15 | $7.84 | $8.05 | $7.99 | 4,478,320 |
| 2019-03-27 | $7.85 | $7.96 | $7.80 | $7.89 | $7.84 | 2,207,250 |
| 2019-03-26 | $8.11 | $8.17 | $7.82 | $7.83 | $7.78 | 4,605,110 |
| 2019-03-25 | $8.16 | $8.25 | $8.01 | $8.08 | $8.02 | 3,510,050 |
| 2019-03-22 | $8.17 | $8.26 | $8.09 | $8.20 | $8.14 | 4,705,890 |
| 2019-03-21 | $8.24 | $8.28 | $8.09 | $8.18 | $8.12 | 8,338,390 |
| 2019-03-20 | $8.30 | $8.48 | $8.20 | $8.37 | $8.31 | 15,277,790 |
| 2019-03-19 | $7.83 | $7.98 | $7.80 | $7.94 | $7.89 | 4,283,670 |
| 2019-03-18 | $7.80 | $7.84 | $7.70 | $7.84 | $7.79 | 3,369,660 |
| 2019-03-15 | $7.57 | $7.75 | $7.50 | $7.72 | $7.67 | 2,861,210 |
| 2019-03-14 | $7.66 | $7.66 | $7.43 | $7.56 | $7.51 | 4,173,000 |
| 2019-03-13 | $7.77 | $7.79 | $7.58 | $7.64 | $7.59 | 3,749,380 |
| 2019-03-12 | $7.72 | $7.84 | $7.66 | $7.77 | $7.72 | 4,665,600 |
| 2019-03-11 | $7.45 | $7.66 | $7.40 | $7.66 | $7.61 | 4,144,040 |
| 2019-03-08 | $7.77 | $7.81 | $7.46 | $7.46 | $7.41 | 5,015,600 |
| 2019-03-07 | $7.78 | $7.90 | $7.71 | $7.84 | $7.79 | 6,158,580 |
| 2019-03-06 | $7.71 | $7.79 | $7.60 | $7.76 | $7.71 | 6,396,450 |
| 2019-03-05 | $7.56 | $7.69 | $7.52 | $7.69 | $7.64 | 4,585,990 |
| 2019-03-04 | $7.50 | $7.91 | $7.48 | $7.66 | $7.61 | 5,780,880 |
| 2019-03-01 | $7.48 | $7.51 | $7.43 | $7.50 | $7.45 | 2,341,340 |
| 2019-02-28 | $7.38 | $7.51 | $7.36 | $7.46 | $7.41 | 2,135,410 |
| 2019-02-27 | $7.45 | $7.51 | $7.35 | $7.37 | $7.32 | 3,304,790 |
| 2019-02-26 | $7.47 | $7.52 | $7.36 | $7.40 | $7.35 | 6,248,940 |
| 2019-02-25 | $7.27 | $7.57 | $7.19 | $7.53 | $7.48 | 8,192,150 |
| 2019-02-22 | $7.07 | $7.20 | $7.04 | $7.20 | $7.15 | 3,015,000 |
| 2019-02-21 | $7.12 | $7.18 | $7.05 | $7.09 | $7.04 | 2,346,170 |
| 2019-02-20 | $7.12 | $7.15 | $7.06 | $7.12 | $7.07 | 1,938,730 |
| 2019-02-19 | $7.13 | $7.17 | $7.06 | $7.12 | $7.07 | 2,520,500 |
| 2019-02-18 | $6.95 | $7.18 | $6.93 | $7.14 | $7.09 | 4,059,210 |
| 2019-02-15 | $6.96 | $6.99 | $6.89 | $6.93 | $6.88 | 1,666,300 |
| 2019-02-14 | $6.98 | $7.00 | $6.92 | $6.97 | $6.92 | 2,049,200 |
| 2019-02-13 | $6.93 | $7.06 | $6.89 | $6.97 | $6.92 | 3,112,100 |
| 2019-02-12 | $6.85 | $7.02 | $6.79 | $6.88 | $6.83 | 3,703,000 |
| 2019-02-11 | $6.78 | $6.83 | $6.69 | $6.81 | $6.76 | 3,395,570 |
| 2019-02-08 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
| 2019-02-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
| 2019-02-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
| 2019-02-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
| 2019-02-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.78 | 0 |
| 2019-02-01 | $6.64 | $6.83 | $6.51 | $6.83 | $6.78 | 1,719,300 |
| 2019-01-31 | $6.66 | $6.72 | $6.50 | $6.63 | $6.58 | 1,392,100 |
| 2019-01-30 | $6.87 | $6.90 | $6.70 | $6.75 | $6.70 | 2,161,900 |
| 2019-01-29 | $6.78 | $7.12 | $6.65 | $6.98 | $6.93 | 3,053,780 |
| 2019-01-28 | $6.84 | $6.87 | $6.72 | $6.77 | $6.72 | 1,135,000 |
| 2019-01-25 | $6.79 | $6.87 | $6.76 | $6.79 | $6.74 | 1,009,380 |
| 2019-01-24 | $6.75 | $6.83 | $6.69 | $6.82 | $6.77 | 1,090,920 |
| 2019-01-23 | $6.74 | $6.75 | $6.60 | $6.74 | $6.69 | 623,600 |
| 2019-01-22 | $6.88 | $6.90 | $6.70 | $6.76 | $6.71 | 871,000 |
| 2019-01-21 | $6.81 | $6.93 | $6.81 | $6.88 | $6.83 | 858,530 |
| 2019-01-18 | $6.79 | $6.83 | $6.76 | $6.81 | $6.76 | 844,790 |
| 2019-01-17 | $6.87 | $6.88 | $6.76 | $6.76 | $6.71 | 1,101,040 |
| 2019-01-16 | $6.84 | $6.93 | $6.81 | $6.90 | $6.85 | 1,501,770 |
| 2019-01-15 | $6.80 | $6.86 | $6.77 | $6.86 | $6.81 | 961,910 |
| 2019-01-14 | $6.83 | $6.87 | $6.78 | $6.80 | $6.75 | 648,950 |
| 2019-01-11 | $6.76 | $6.85 | $6.73 | $6.83 | $6.78 | 830,170 |
| 2019-01-10 | $6.86 | $6.87 | $6.77 | $6.77 | $6.72 | 864,800 |
| 2019-01-09 | $6.82 | $6.90 | $6.79 | $6.82 | $6.77 | 1,885,800 |
| 2019-01-08 | $6.85 | $6.86 | $6.77 | $6.78 | $6.73 | 1,111,790 |
| 2019-01-07 | $6.79 | $6.87 | $6.74 | $6.85 | $6.80 | 1,747,460 |
| 2019-01-04 | $6.60 | $6.79 | $6.56 | $6.75 | $6.70 | 805,200 |
| 2019-01-03 | $6.76 | $6.76 | $6.57 | $6.60 | $6.55 | 678,820 |
| 2019-01-02 | $6.95 | $7.02 | $6.67 | $6.70 | $6.65 | 1,197,320 |
| 2019-01-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.90 | 0 |
| 2018-12-31 | $6.95 | $6.95 | $6.95 | $6.95 | $6.90 | 0 |
| 2018-12-28 | $6.80 | $7.11 | $6.78 | $6.95 | $6.90 | 1,616,200 |
| 2018-12-27 | $6.91 | $6.96 | $6.85 | $6.85 | $6.80 | 1,489,940 |
| 2018-12-26 | $6.74 | $6.90 | $6.70 | $6.85 | $6.80 | 800,750 |
| 2018-12-25 | $6.80 | $6.81 | $6.55 | $6.74 | $6.69 | 1,008,800 |
| 2018-12-24 | $6.88 | $6.94 | $6.83 | $6.87 | $6.82 | 563,060 |
| 2018-12-21 | $6.90 | $6.92 | $6.78 | $6.86 | $6.81 | 698,400 |
| 2018-12-20 | $6.96 | $7.00 | $6.81 | $6.95 | $6.90 | 1,322,500 |
| 2018-12-19 | $7.13 | $7.17 | $6.96 | $6.96 | $6.91 | 685,400 |
| 2018-12-18 | $7.15 | $7.20 | $7.02 | $7.12 | $7.07 | 629,800 |
| 2018-12-17 | $7.23 | $7.27 | $7.09 | $7.18 | $7.13 | 597,000 |
| 2018-12-14 | $7.36 | $7.47 | $7.23 | $7.29 | $7.24 | 952,360 |
| 2018-12-13 | $7.22 | $7.45 | $7.22 | $7.43 | $7.38 | 1,571,070 |
| 2018-12-12 | $7.27 | $7.36 | $7.23 | $7.24 | $7.19 | 332,000 |
| 2018-12-11 | $7.27 | $7.32 | $7.23 | $7.30 | $7.25 | 656,780 |
| 2018-12-10 | $7.21 | $7.35 | $7.10 | $7.31 | $7.26 | 942,700 |
| 2018-12-07 | $7.28 | $7.31 | $7.18 | $7.28 | $7.23 | 724,200 |
| 2018-12-06 | $7.35 | $7.40 | $7.26 | $7.30 | $7.25 | 1,021,400 |
| 2018-12-05 | $7.46 | $7.46 | $7.34 | $7.39 | $7.34 | 987,300 |
| 2018-12-04 | $7.53 | $7.56 | $7.44 | $7.54 | $7.49 | 761,910 |
| 2018-12-03 | $7.58 | $7.68 | $7.42 | $7.54 | $7.49 | 1,815,300 |
| 2018-11-30 | $7.20 | $7.40 | $7.17 | $7.40 | $7.35 | 944,610 |
| 2018-11-29 | $7.40 | $7.45 | $7.21 | $7.21 | $7.16 | 951,020 |
| 2018-11-28 | $7.29 | $7.40 | $7.26 | $7.40 | $7.35 | 814,320 |
| 2018-11-27 | $7.34 | $7.40 | $7.29 | $7.36 | $7.31 | 785,590 |
| 2018-11-26 | $7.30 | $7.50 | $7.22 | $7.30 | $7.25 | 1,232,900 |
| 2018-11-23 | $7.58 | $7.61 | $7.31 | $7.35 | $7.30 | 2,079,810 |
| 2018-11-22 | $7.61 | $7.65 | $7.50 | $7.56 | $7.51 | 777,710 |
| 2018-11-21 | $7.35 | $7.60 | $7.35 | $7.55 | $7.50 | 1,283,510 |
| 2018-11-20 | $7.44 | $7.68 | $7.44 | $7.46 | $7.41 | 3,287,310 |
| 2018-11-19 | $7.46 | $7.51 | $7.30 | $7.49 | $7.44 | 1,687,300 |
| 2018-11-16 | $7.47 | $7.55 | $7.40 | $7.43 | $7.38 | 1,807,120 |
| 2018-11-15 | $7.39 | $7.65 | $7.39 | $7.47 | $7.42 | 1,751,140 |
| 2018-11-14 | $7.40 | $7.55 | $7.32 | $7.40 | $7.35 | 2,376,310 |
| 2018-11-13 | $7.15 | $7.58 | $7.10 | $7.40 | $7.35 | 4,576,650 |
| 2018-11-12 | $7.01 | $7.20 | $6.92 | $7.16 | $7.11 | 2,349,370 |
| 2018-11-09 | $6.85 | $7.29 | $6.84 | $7.05 | $7.00 | 5,184,840 |
| 2018-11-08 | $6.76 | $6.94 | $6.76 | $6.88 | $6.83 | 1,611,480 |
| 2018-11-07 | $6.84 | $6.84 | $6.74 | $6.78 | $6.73 | 809,600 |
| 2018-11-06 | $6.87 | $6.87 | $6.69 | $6.80 | $6.75 | 1,575,690 |
| 2018-11-05 | $6.82 | $6.94 | $6.77 | $6.88 | $6.83 | 1,069,700 |
| 2018-11-02 | $6.80 | $6.89 | $6.72 | $6.82 | $6.77 | 1,578,830 |
| 2018-11-01 | $6.69 | $6.95 | $6.68 | $6.72 | $6.67 | 1,296,030 |
| 2018-10-31 | $6.65 | $6.72 | $6.63 | $6.70 | $6.65 | 1,104,310 |
| 2018-10-30 | $6.40 | $6.73 | $6.40 | $6.67 | $6.62 | 2,206,140 |
| 2018-10-29 | $6.51 | $6.61 | $6.51 | $6.59 | $6.54 | 726,800 |
| 2018-10-26 | $6.62 | $6.68 | $6.52 | $6.59 | $6.54 | 1,886,160 |
| 2018-10-25 | $6.45 | $6.63 | $6.36 | $6.63 | $6.58 | 1,751,710 |
| 2018-10-24 | $6.44 | $6.56 | $6.42 | $6.56 | $6.51 | 1,254,030 |
| 2018-10-23 | $6.57 | $6.57 | $6.41 | $6.46 | $6.42 | 1,915,200 |
| 2018-10-22 | $6.33 | $6.63 | $6.32 | $6.56 | $6.51 | 2,422,200 |
| 2018-10-19 | $6.29 | $6.62 | $6.15 | $6.32 | $6.28 | 3,252,640 |
| 2018-10-18 | $6.40 | $6.46 | $6.25 | $6.27 | $6.23 | 1,128,010 |
| 2018-10-17 | $6.32 | $6.55 | $6.31 | $6.42 | $6.38 | 990,130 |
| 2018-10-16 | $6.44 | $6.48 | $6.22 | $6.29 | $6.25 | 874,200 |
| 2018-10-15 | $6.40 | $6.56 | $6.35 | $6.50 | $6.46 | 904,090 |
| 2018-10-12 | $6.50 | $6.64 | $6.16 | $6.55 | $6.50 | 1,394,750 |
| 2018-10-11 | $6.82 | $6.92 | $6.54 | $6.55 | $6.50 | 1,880,700 |
| 2018-10-10 | $6.88 | $7.04 | $6.85 | $6.99 | $6.94 | 854,500 |
| 2018-10-09 | $6.90 | $6.92 | $6.80 | $6.85 | $6.80 | 786,200 |
| 2018-10-08 | $6.86 | $7.01 | $6.80 | $6.89 | $6.84 | 1,356,200 |
| 2018-10-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2018-10-04 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2018-10-03 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2018-10-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2018-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.97 | 0 |
| 2018-09-28 | $7.18 | $7.18 | $6.96 | $7.02 | $6.97 | 1,038,800 |
| 2018-09-27 | $7.02 | $7.08 | $6.95 | $6.99 | $6.94 | 1,279,500 |
| 2018-09-26 | $6.92 | $7.10 | $6.89 | $6.98 | $6.93 | 1,742,900 |
| 2018-09-25 | $6.95 | $7.00 | $6.86 | $6.93 | $6.88 | 980,400 |
| 2018-09-24 | $6.94 | $6.94 | $6.94 | $6.94 | $6.89 | 0 |
| 2018-09-21 | $6.96 | $6.99 | $6.85 | $6.94 | $6.89 | 1,349,300 |
| 2018-09-20 | $6.84 | $6.92 | $6.81 | $6.90 | $6.85 | 2,024,150 |
| 2018-09-19 | $6.64 | $6.97 | $6.64 | $6.90 | $6.85 | 4,016,690 |
| 2018-09-18 | $6.55 | $6.66 | $6.54 | $6.66 | $6.61 | 818,200 |
| 2018-09-17 | $6.63 | $6.63 | $6.54 | $6.58 | $6.53 | 1,170,450 |
| 2018-09-14 | $6.58 | $6.65 | $6.55 | $6.63 | $6.58 | 1,756,750 |
| 2018-09-13 | $6.62 | $6.64 | $6.54 | $6.58 | $6.53 | 896,200 |
| 2018-09-12 | $6.52 | $6.64 | $6.52 | $6.59 | $6.54 | 882,300 |
| 2018-09-11 | $6.62 | $6.66 | $6.55 | $6.62 | $6.57 | 1,656,300 |
| 2018-09-10 | $6.66 | $6.67 | $6.53 | $6.63 | $6.58 | 1,412,820 |
| 2018-09-07 | $6.60 | $6.67 | $6.58 | $6.67 | $6.62 | 1,172,080 |
| 2018-09-06 | $6.58 | $6.63 | $6.55 | $6.59 | $6.54 | 1,436,100 |
| 2018-09-05 | $6.58 | $6.64 | $6.56 | $6.57 | $6.52 | 1,954,300 |
| 2018-09-04 | $6.50 | $6.60 | $6.49 | $6.58 | $6.53 | 1,923,140 |
| 2018-09-03 | $6.48 | $6.51 | $6.45 | $6.50 | $6.46 | 1,600,300 |
| 2018-08-31 | $6.48 | $6.54 | $6.46 | $6.47 | $6.43 | 1,086,000 |
| 2018-08-30 | $6.55 | $6.62 | $6.50 | $6.51 | $6.47 | 1,504,900 |
| 2018-08-29 | $6.61 | $6.63 | $6.54 | $6.58 | $6.53 | 1,276,110 |
| 2018-08-28 | $6.58 | $6.64 | $6.54 | $6.60 | $6.55 | 1,751,800 |
| 2018-08-27 | $6.48 | $6.58 | $6.48 | $6.57 | $6.52 | 1,192,200 |
| 2018-08-24 | $6.46 | $6.50 | $6.45 | $6.47 | $6.43 | 941,000 |
| 2018-08-23 | $6.47 | $6.52 | $6.43 | $6.49 | $6.45 | 903,600 |
| 2018-08-22 | $6.51 | $6.53 | $6.43 | $6.47 | $6.43 | 1,211,800 |
| 2018-08-21 | $6.40 | $6.55 | $6.37 | $6.51 | $6.47 | 2,713,090 |
| 2018-08-20 | $6.39 | $6.43 | $6.25 | $6.39 | $6.35 | 1,491,880 |
| 2018-08-17 | $6.58 | $6.58 | $6.38 | $6.39 | $6.35 | 2,470,300 |
| 2018-08-16 | $6.58 | $6.61 | $6.43 | $6.53 | $6.48 | 3,066,540 |
| 2018-08-15 | $6.69 | $6.78 | $6.60 | $6.60 | $6.55 | 3,697,470 |
| 2018-08-14 | $6.66 | $6.71 | $6.62 | $6.68 | $6.63 | 1,208,600 |
| 2018-08-13 | $6.65 | $6.70 | $6.54 | $6.68 | $6.63 | 1,240,000 |
| 2018-08-10 | $6.73 | $6.73 | $6.63 | $6.71 | $6.66 | 1,484,640 |
| 2018-08-09 | $6.67 | $6.80 | $6.65 | $6.77 | $6.63 | 2,788,690 |
| 2018-08-08 | $6.74 | $6.75 | $6.61 | $6.66 | $6.53 | 2,078,500 |
| 2018-08-07 | $6.51 | $6.74 | $6.48 | $6.74 | $6.60 | 2,126,500 |
| 2018-08-06 | $6.62 | $6.66 | $6.46 | $6.51 | $6.38 | 1,981,600 |
| 2018-08-03 | $6.70 | $6.80 | $6.62 | $6.67 | $6.54 | 1,778,300 |
| 2018-08-02 | $7.00 | $7.00 | $6.53 | $6.79 | $6.65 | 4,720,030 |
| 2018-08-01 | $7.23 | $7.25 | $7.01 | $7.05 | $6.91 | 5,727,210 |
| 2018-07-31 | $7.00 | $7.38 | $6.89 | $7.22 | $7.08 | 9,264,320 |
| 2018-07-30 | $6.92 | $7.13 | $6.89 | $6.96 | $6.82 | 2,960,000 |
| 2018-07-27 | $6.82 | $7.00 | $6.80 | $6.94 | $6.80 | 2,489,320 |
| 2018-07-26 | $6.73 | $7.07 | $6.70 | $6.83 | $6.69 | 5,081,160 |
| 2018-07-25 | $6.71 | $6.75 | $6.69 | $6.72 | $6.59 | 2,501,950 |
| 2018-07-24 | $6.61 | $6.84 | $6.59 | $6.73 | $6.60 | 3,654,400 |
| 2018-07-23 | $6.55 | $6.62 | $6.48 | $6.62 | $6.49 | 1,585,760 |
| 2018-07-20 | $6.48 | $6.58 | $6.45 | $6.53 | $6.40 | 1,889,900 |
| 2018-07-19 | $6.54 | $6.58 | $6.45 | $6.50 | $6.37 | 992,310 |
| 2018-07-18 | $6.50 | $6.64 | $6.50 | $6.53 | $6.40 | 1,316,490 |
| 2018-07-17 | $6.50 | $6.52 | $6.40 | $6.51 | $6.38 | 1,127,410 |
| 2018-07-16 | $6.50 | $6.56 | $6.43 | $6.52 | $6.39 | 1,558,240 |
| 2018-07-13 | $6.45 | $6.56 | $6.45 | $6.51 | $6.38 | 1,208,040 |
| 2018-07-12 | $6.28 | $6.49 | $6.26 | $6.45 | $6.32 | 1,622,960 |
| 2018-07-11 | $6.47 | $6.47 | $6.20 | $6.30 | $6.17 | 1,839,170 |
| 2018-07-10 | $6.47 | $6.51 | $6.41 | $6.51 | $6.38 | 1,508,300 |
| 2018-07-09 | $6.35 | $6.49 | $6.35 | $6.46 | $6.33 | 2,021,370 |
| 2018-07-06 | $6.48 | $6.55 | $6.24 | $6.34 | $6.21 | 3,849,910 |
| 2018-07-05 | $6.70 | $6.72 | $6.46 | $6.48 | $6.35 | 1,303,210 |
| 2018-07-04 | $6.81 | $6.83 | $6.68 | $6.69 | $6.56 | 972,110 |
| 2018-07-03 | $6.73 | $6.83 | $6.65 | $6.83 | $6.69 | 2,242,590 |
| 2018-07-02 | $6.87 | $6.88 | $6.65 | $6.71 | $6.58 | 1,521,300 |
| 2018-06-29 | $6.76 | $6.91 | $6.70 | $6.87 | $6.73 | 1,463,500 |
| 2018-06-28 | $6.76 | $6.83 | $6.71 | $6.72 | $6.59 | 1,629,300 |
| 2018-06-27 | $6.83 | $6.87 | $6.71 | $6.77 | $6.63 | 1,993,440 |
| 2018-06-26 | $6.82 | $6.89 | $6.73 | $6.85 | $6.71 | 1,479,900 |
| 2018-06-25 | $6.94 | $6.94 | $6.81 | $6.84 | $6.70 | 1,444,800 |
| 2018-06-22 | $6.67 | $6.91 | $6.67 | $6.88 | $6.74 | 1,892,040 |
| 2018-06-21 | $7.01 | $7.01 | $6.66 | $6.70 | $6.57 | 2,996,900 |
| 2018-06-20 | $7.18 | $7.29 | $6.86 | $7.01 | $6.87 | 6,873,190 |
| 2018-06-19 | $7.78 | $7.78 | $7.05 | $7.09 | $6.95 | 1,797,420 |
| 2018-06-18 | $7.81 | $7.81 | $7.81 | $7.81 | $7.65 | 0 |
| 2018-06-15 | $8.05 | $8.08 | $7.74 | $7.81 | $7.65 | 1,021,970 |
| 2018-06-14 | $8.05 | $8.18 | $8.00 | $8.05 | $7.89 | 1,047,910 |
| 2018-06-13 | $8.25 | $8.31 | $8.09 | $8.10 | $7.94 | 720,440 |
| 2018-06-12 | $8.23 | $8.31 | $8.17 | $8.31 | $8.14 | 563,160 |
| 2018-06-11 | $8.32 | $8.32 | $8.18 | $8.22 | $8.06 | 534,180 |
| 2018-06-08 | $8.39 | $8.41 | $8.25 | $8.33 | $8.16 | 620,600 |
| 2018-06-07 | $8.49 | $8.52 | $8.36 | $8.38 | $8.21 | 1,122,570 |
| 2018-06-06 | $8.46 | $8.55 | $8.45 | $8.51 | $8.34 | 704,540 |
| 2018-06-05 | $8.41 | $8.54 | $8.40 | $8.51 | $8.34 | 827,340 |
| 2018-06-04 | $8.45 | $8.47 | $8.36 | $8.41 | $8.24 | 912,050 |
| 2018-06-01 | $8.39 | $8.53 | $8.33 | $8.44 | $8.27 | 1,056,690 |
| 2018-05-31 | $8.33 | $8.45 | $8.30 | $8.43 | $8.26 | 1,061,810 |
| 2018-05-30 | $8.51 | $8.51 | $8.25 | $8.29 | $8.12 | 1,559,100 |
| 2018-05-29 | $8.61 | $8.66 | $8.54 | $8.56 | $8.39 | 1,559,000 |
| 2018-05-28 | $8.61 | $8.65 | $8.52 | $8.64 | $8.47 | 1,094,100 |
| 2018-05-25 | $8.72 | $8.72 | $8.62 | $8.65 | $8.48 | 972,200 |
| 2018-05-24 | $8.68 | $8.76 | $8.67 | $8.70 | $8.53 | 1,089,480 |
| 2018-05-23 | $8.71 | $8.85 | $8.67 | $8.69 | $8.52 | 1,659,350 |
| 2018-05-22 | $8.73 | $8.77 | $8.65 | $8.68 | $8.51 | 1,571,600 |
| 2018-05-21 | $8.70 | $8.78 | $8.67 | $8.74 | $8.56 | 1,507,090 |
| 2018-05-18 | $8.66 | $8.69 | $8.60 | $8.67 | $8.50 | 980,800 |
| 2018-05-17 | $8.63 | $8.72 | $8.62 | $8.66 | $8.49 | 785,000 |
| 2018-05-16 | $8.74 | $8.77 | $8.64 | $8.67 | $8.50 | 938,200 |
| 2018-05-15 | $8.72 | $8.77 | $8.64 | $8.75 | $8.57 | 996,420 |
| 2018-05-14 | $8.83 | $8.83 | $8.68 | $8.74 | $8.56 | 1,742,580 |
| 2018-05-11 | $8.79 | $8.82 | $8.60 | $8.63 | $8.46 | 1,517,200 |
| 2018-05-10 | $8.83 | $8.90 | $8.69 | $8.80 | $8.62 | 3,013,300 |
| 2018-05-09 | $8.56 | $8.86 | $8.56 | $8.79 | $8.61 | 4,306,050 |
| 2018-05-08 | $8.59 | $8.67 | $8.55 | $8.60 | $8.43 | 1,403,260 |
| 2018-05-07 | $8.40 | $8.65 | $8.40 | $8.59 | $8.42 | 962,010 |
| 2018-05-04 | $8.45 | $8.45 | $8.35 | $8.38 | $8.21 | 552,600 |
| 2018-05-03 | $8.38 | $8.45 | $8.22 | $8.40 | $8.23 | 854,500 |
| 2018-05-02 | $8.41 | $8.45 | $8.29 | $8.38 | $8.21 | 647,600 |
| 2018-05-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.21 | 0 |
| 2018-04-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.21 | 0 |
| 2018-04-27 | $8.45 | $8.51 | $8.35 | $8.38 | $8.21 | 667,190 |
| 2018-04-26 | $8.56 | $8.59 | $8.40 | $8.45 | $8.28 | 479,440 |
| 2018-04-25 | $8.52 | $8.63 | $8.45 | $8.60 | $8.43 | 842,500 |
| 2018-04-24 | $8.34 | $8.57 | $8.34 | $8.55 | $8.38 | 797,470 |
| 2018-04-23 | $8.44 | $8.55 | $8.23 | $8.38 | $8.21 | 1,244,020 |
| 2018-04-20 | $8.72 | $8.76 | $8.41 | $8.44 | $8.27 | 1,304,410 |
| 2018-04-19 | $8.74 | $8.84 | $8.68 | $8.74 | $8.56 | 842,800 |
| 2018-04-18 | $8.78 | $8.80 | $8.49 | $8.76 | $8.58 | 1,515,000 |
| 2018-04-17 | $8.78 | $8.85 | $8.66 | $8.74 | $8.56 | 1,551,900 |
| 2018-04-16 | $8.90 | $8.96 | $8.75 | $8.78 | $8.60 | 1,134,290 |
| 2018-04-13 | $9.03 | $9.27 | $8.91 | $8.93 | $8.75 | 1,950,600 |
| 2018-04-12 | $9.01 | $9.06 | $8.92 | $8.97 | $8.79 | 2,294,520 |
| 2018-04-11 | $8.97 | $9.03 | $8.95 | $8.99 | $8.81 | 1,335,770 |
| 2018-04-10 | $8.96 | $8.96 | $8.84 | $8.96 | $8.78 | 1,310,800 |
| 2018-04-09 | $8.99 | $9.01 | $8.83 | $8.90 | $8.72 | 1,311,500 |
| 2018-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2018-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.82 | 0 |
| 2018-04-04 | $9.11 | $9.11 | $8.90 | $9.00 | $8.82 | 1,834,000 |
| 2018-04-03 | $8.95 | $9.16 | $8.92 | $9.06 | $8.88 | 2,534,900 |
| 2018-04-02 | $8.96 | $9.29 | $8.86 | $9.06 | $8.88 | 3,182,620 |
| 2018-03-30 | $8.88 | $9.05 | $8.85 | $8.96 | $8.78 | 1,777,890 |
| 2018-03-29 | $8.75 | $8.95 | $8.75 | $8.89 | $8.71 | 1,384,190 |
| 2018-03-28 | $8.81 | $8.93 | $8.71 | $8.72 | $8.55 | 1,389,020 |
| 2018-03-27 | $8.74 | $9.04 | $8.74 | $8.89 | $8.71 | 2,389,460 |
| 2018-03-26 | $8.48 | $8.78 | $8.23 | $8.73 | $8.55 | 2,756,870 |
| 2018-03-23 | $9.07 | $9.07 | $8.41 | $8.50 | $8.33 | 4,316,380 |
| 2018-03-22 | $8.91 | $9.23 | $8.84 | $9.20 | $9.02 | 5,901,100 |
| 2018-03-21 | $8.75 | $9.16 | $8.75 | $8.89 | $8.71 | 3,703,500 |
| 2018-03-20 | $8.67 | $8.80 | $8.61 | $8.78 | $8.60 | 1,371,680 |
| 2018-03-19 | $8.92 | $8.92 | $8.68 | $8.71 | $8.54 | 2,026,500 |
| 2018-03-16 | $8.62 | $8.93 | $8.62 | $8.90 | $8.72 | 2,929,530 |
| 2018-03-15 | $8.75 | $8.81 | $8.61 | $8.61 | $8.44 | 1,190,470 |
| 2018-03-14 | $8.83 | $8.86 | $8.70 | $8.76 | $8.58 | 1,257,710 |
| 2018-03-13 | $8.88 | $8.93 | $8.84 | $8.85 | $8.67 | 1,254,300 |
| 2018-03-12 | $8.80 | $8.93 | $8.79 | $8.89 | $8.71 | 1,694,870 |
| 2018-03-09 | $8.68 | $8.85 | $8.65 | $8.79 | $8.61 | 1,461,300 |
| 2018-03-08 | $8.67 | $8.77 | $8.67 | $8.70 | $8.53 | 829,200 |
| 2018-03-07 | $8.81 | $8.81 | $8.67 | $8.68 | $8.51 | 826,900 |
| 2018-03-06 | $8.79 | $8.83 | $8.70 | $8.80 | $8.62 | 1,086,390 |
| 2018-03-05 | $8.77 | $8.81 | $8.67 | $8.75 | $8.57 | 1,167,300 |
| 2018-03-02 | $8.74 | $8.80 | $8.65 | $8.77 | $8.59 | 1,526,510 |
| 2018-03-01 | $8.38 | $8.76 | $8.36 | $8.75 | $8.57 | 3,417,910 |
| 2018-02-28 | $8.35 | $8.48 | $8.32 | $8.41 | $8.24 | 1,315,470 |
| 2018-02-27 | $8.41 | $8.44 | $8.38 | $8.40 | $8.23 | 1,266,290 |
| 2018-02-26 | $8.31 | $8.45 | $8.31 | $8.45 | $8.28 | 1,556,050 |
| 2018-02-23 | $8.27 | $8.35 | $8.25 | $8.29 | $8.12 | 986,900 |
| 2018-02-22 | $8.24 | $8.30 | $8.20 | $8.26 | $8.09 | 1,064,280 |
| 2018-02-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2018-02-20 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2018-02-19 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2018-02-16 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2018-02-15 | $8.17 | $8.17 | $8.17 | $8.17 | $8.01 | 0 |
| 2018-02-14 | $8.19 | $8.23 | $8.13 | $8.17 | $8.01 | 865,000 |
| 2018-02-13 | $8.18 | $8.24 | $8.11 | $8.20 | $8.04 | 683,800 |
| 2018-02-12 | $8.01 | $8.17 | $8.01 | $8.16 | $8.00 | 1,308,010 |
| 2018-02-09 | $8.08 | $8.13 | $7.89 | $8.01 | $7.85 | 2,301,600 |
| 2018-02-08 | $8.18 | $8.45 | $8.11 | $8.27 | $8.10 | 828,890 |
| 2018-02-07 | $8.35 | $8.38 | $8.04 | $8.20 | $8.04 | 1,882,740 |
| 2018-02-06 | $8.47 | $8.58 | $8.12 | $8.19 | $8.03 | 3,037,720 |
| 2018-02-05 | $8.70 | $8.85 | $8.50 | $8.66 | $8.49 | 2,531,740 |
| 2018-02-02 | $8.92 | $8.96 | $8.74 | $8.85 | $8.67 | 1,215,700 |
| 2018-02-01 | $9.51 | $9.51 | $8.88 | $8.94 | $8.76 | 3,593,950 |
| 2018-01-31 | $9.57 | $9.68 | $9.47 | $9.53 | $9.34 | 1,355,380 |
| 2018-01-30 | $9.58 | $9.75 | $9.52 | $9.61 | $9.42 | 1,583,700 |
| 2018-01-29 | $9.69 | $9.70 | $9.50 | $9.51 | $9.32 | 1,144,900 |
| 2018-01-26 | $9.70 | $9.72 | $9.67 | $9.69 | $9.50 | 1,036,710 |
| 2018-01-25 | $9.76 | $9.78 | $9.70 | $9.70 | $9.51 | 1,420,800 |
| 2018-01-24 | $9.72 | $9.76 | $9.66 | $9.75 | $9.55 | 1,396,090 |
| 2018-01-23 | $9.72 | $9.76 | $9.66 | $9.72 | $9.53 | 913,490 |
| 2018-01-22 | $9.62 | $9.71 | $9.55 | $9.71 | $9.52 | 1,043,900 |
| 2018-01-19 | $9.74 | $9.77 | $9.60 | $9.62 | $9.43 | 1,109,200 |
| 2018-01-18 | $9.74 | $9.78 | $9.68 | $9.77 | $9.57 | 1,152,110 |
| 2018-01-17 | $9.72 | $9.76 | $9.56 | $9.72 | $9.53 | 1,305,400 |
| 2018-01-16 | $9.51 | $9.78 | $9.51 | $9.71 | $9.52 | 1,184,850 |
| 2018-01-15 | $9.65 | $9.69 | $9.49 | $9.52 | $9.33 | 1,595,700 |
| 2018-01-12 | $9.67 | $9.79 | $9.66 | $9.68 | $9.49 | 1,440,200 |
| 2018-01-11 | $9.60 | $9.68 | $9.51 | $9.66 | $9.47 | 890,240 |
| 2018-01-10 | $9.74 | $9.78 | $9.57 | $9.60 | $9.41 | 1,118,700 |
| 2018-01-09 | $9.92 | $9.92 | $9.69 | $9.73 | $9.53 | 1,854,090 |
| 2018-01-08 | $9.87 | $9.96 | $9.84 | $9.87 | $9.67 | 1,270,650 |
| 2018-01-05 | $9.75 | $9.93 | $9.72 | $9.89 | $9.69 | 1,674,100 |
| 2018-01-04 | $9.78 | $9.88 | $9.71 | $9.76 | $9.56 | 1,162,020 |
| 2018-01-03 | $9.56 | $9.82 | $9.50 | $9.81 | $9.61 | 1,926,930 |
| 2018-01-02 | $9.48 | $9.59 | $9.45 | $9.56 | $9.37 | 1,330,980 |
| 2018-01-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.29 | 0 |
| 2017-12-29 | $9.45 | $9.52 | $9.43 | $9.48 | $9.29 | 729,760 |
| 2017-12-28 | $9.43 | $9.50 | $9.39 | $9.46 | $9.27 | 763,890 |
| 2017-12-27 | $9.42 | $9.48 | $9.32 | $9.40 | $9.21 | 637,400 |
| 2017-12-26 | $9.42 | $9.48 | $9.36 | $9.47 | $9.28 | 923,400 |
| 2017-12-25 | $9.65 | $9.65 | $9.40 | $9.41 | $9.22 | 1,275,740 |
| 2017-12-22 | $9.74 | $9.76 | $9.64 | $9.68 | $9.49 | 996,710 |
| 2017-12-21 | $9.70 | $9.79 | $9.61 | $9.73 | $9.53 | 1,069,450 |
| 2017-12-20 | $9.79 | $9.84 | $9.67 | $9.74 | $9.54 | 1,771,480 |
| 2017-12-19 | $9.71 | $9.93 | $9.70 | $9.77 | $9.57 | 1,877,160 |
| 2017-12-18 | $9.96 | $10.05 | $9.68 | $9.73 | $9.53 | 4,027,210 |
| 2017-12-15 | $9.58 | $10.35 | $9.53 | $10.09 | $9.89 | 7,375,970 |
| 2017-12-14 | $9.42 | $9.70 | $9.36 | $9.64 | $9.45 | 3,469,800 |
| 2017-12-13 | $9.33 | $9.43 | $9.30 | $9.42 | $9.23 | 849,160 |
| 2017-12-12 | $9.48 | $9.49 | $9.27 | $9.32 | $9.13 | 832,600 |
| 2017-12-11 | $9.45 | $9.54 | $9.43 | $9.48 | $9.29 | 1,345,600 |
| 2017-12-08 | $9.28 | $9.52 | $9.26 | $9.47 | $9.28 | 1,305,000 |
| 2017-12-07 | $9.35 | $9.37 | $9.25 | $9.27 | $9.08 | 946,420 |
| 2017-12-06 | $9.26 | $9.36 | $9.18 | $9.36 | $9.17 | 1,450,500 |
| 2017-12-05 | $9.73 | $9.75 | $9.19 | $9.27 | $9.08 | 2,816,960 |
| 2017-12-04 | $9.99 | $9.99 | $9.68 | $9.73 | $9.53 | 1,794,310 |
| 2017-12-01 | $9.98 | $10.04 | $9.93 | $9.97 | $9.77 | 998,020 |
| 2017-11-30 | $10.04 | $10.04 | $9.95 | $9.96 | $9.76 | 898,700 |
| 2017-11-29 | $10.25 | $10.25 | $10.00 | $10.02 | $9.82 | 1,656,480 |
| 2017-11-28 | $10.02 | $10.08 | $9.95 | $10.07 | $9.87 | 1,337,290 |
| 2017-11-27 | $10.01 | $10.06 | $9.95 | $9.98 | $9.78 | 1,126,500 |
| 2017-11-24 | $9.91 | $10.04 | $9.88 | $10.01 | $9.81 | 1,144,660 |
| 2017-11-23 | $10.17 | $10.17 | $9.90 | $9.94 | $9.74 | 1,495,100 |
| 2017-11-22 | $10.25 | $10.27 | $10.00 | $10.17 | $9.97 | 1,969,710 |
| 2017-11-21 | $10.25 | $10.28 | $10.20 | $10.25 | $10.04 | 1,936,400 |
| 2017-11-20 | $10.45 | $10.45 | $9.99 | $10.26 | $10.05 | 1,553,970 |
| 2017-11-17 | $10.98 | $10.98 | $10.30 | $10.48 | $10.27 | 2,497,900 |
| 2017-11-16 | $11.03 | $11.08 | $10.97 | $10.99 | $10.77 | 816,660 |
| 2017-11-15 | $11.10 | $11.14 | $10.99 | $11.02 | $10.80 | 1,081,970 |
| 2017-11-14 | $11.13 | $11.30 | $10.99 | $11.06 | $10.84 | 1,468,900 |
| 2017-11-13 | $11.21 | $11.25 | $11.00 | $11.12 | $10.90 | 1,883,340 |
| 2017-11-10 | $11.24 | $11.26 | $11.15 | $11.21 | $10.99 | 1,127,800 |
| 2017-11-09 | $11.18 | $11.25 | $11.10 | $11.24 | $11.01 | 1,469,680 |
| 2017-11-08 | $11.10 | $11.26 | $11.00 | $11.13 | $10.91 | 1,695,270 |
| 2017-11-07 | $11.05 | $11.11 | $10.94 | $11.10 | $10.88 | 1,145,400 |
| 2017-11-06 | $10.95 | $11.03 | $10.90 | $11.00 | $10.78 | 977,020 |
| 2017-11-03 | $10.96 | $11.08 | $10.92 | $10.94 | $10.72 | 1,348,300 |
| 2017-11-02 | $11.24 | $11.24 | $10.99 | $11.01 | $10.79 | 1,612,280 |
| 2017-11-01 | $11.23 | $11.33 | $11.20 | $11.24 | $11.01 | 1,313,380 |
| 2017-10-31 | $11.19 | $11.30 | $11.17 | $11.23 | $11.00 | 1,168,200 |
| 2017-10-30 | $11.79 | $11.80 | $11.14 | $11.19 | $10.97 | 4,081,870 |
| 2017-10-27 | $11.88 | $11.94 | $11.87 | $11.93 | $11.69 | 1,202,300 |
| 2017-10-26 | $11.82 | $11.93 | $11.81 | $11.89 | $11.65 | 1,481,250 |
| 2017-10-25 | $11.82 | $11.91 | $11.76 | $11.85 | $11.61 | 824,550 |
| 2017-10-24 | $11.92 | $11.93 | $11.80 | $11.84 | $11.60 | 1,114,250 |
| 2017-10-23 | $11.88 | $11.97 | $11.86 | $11.94 | $11.70 | 929,500 |
| 2017-10-20 | $11.77 | $11.94 | $11.76 | $11.91 | $11.67 | 1,114,930 |
| 2017-10-19 | $11.92 | $11.94 | $11.74 | $11.77 | $11.53 | 1,469,920 |
| 2017-10-18 | $12.03 | $12.05 | $11.89 | $11.91 | $11.67 | 1,340,360 |
| 2017-10-17 | $11.99 | $12.07 | $11.86 | $12.05 | $11.81 | 1,720,900 |
| 2017-10-16 | $12.25 | $12.25 | $11.95 | $11.96 | $11.72 | 3,619,810 |
| 2017-10-13 | $12.19 | $12.26 | $12.17 | $12.24 | $11.99 | 1,450,050 |
| 2017-10-12 | $12.28 | $12.30 | $12.17 | $12.22 | $11.97 | 2,064,780 |
| 2017-10-11 | $12.26 | $12.31 | $12.20 | $12.25 | $12.00 | 2,193,350 |
| 2017-10-10 | $12.17 | $12.26 | $12.13 | $12.24 | $11.99 | 1,915,270 |
| 2017-10-09 | $12.19 | $12.22 | $12.13 | $12.15 | $11.91 | 1,650,800 |
| 2017-10-06 | $12.12 | $12.12 | $12.12 | $12.12 | $11.88 | 0 |
| 2017-10-05 | $12.12 | $12.12 | $12.12 | $12.12 | $11.88 | 0 |
| 2017-10-04 | $12.12 | $12.12 | $12.12 | $12.12 | $11.88 | 0 |
| 2017-10-03 | $12.12 | $12.12 | $12.12 | $12.12 | $11.88 | 0 |
| 2017-10-02 | $12.12 | $12.12 | $12.12 | $12.12 | $11.88 | 0 |
| 2017-09-29 | $12.08 | $12.17 | $12.07 | $12.12 | $11.88 | 1,547,370 |
| 2017-09-28 | $12.19 | $12.22 | $12.03 | $12.06 | $11.82 | 1,738,800 |
| 2017-09-27 | $12.13 | $12.19 | $12.08 | $12.16 | $11.92 | 1,386,430 |
| 2017-09-26 | $12.10 | $12.20 | $12.06 | $12.11 | $11.87 | 1,518,390 |
| 2017-09-25 | $12.47 | $12.49 | $12.13 | $12.15 | $11.91 | 3,853,700 |
| 2017-09-22 | $12.83 | $12.83 | $12.49 | $12.59 | $12.34 | 7,685,160 |
| 2017-09-21 | $12.30 | $12.44 | $12.22 | $12.42 | $12.17 | 2,637,950 |
| 2017-09-20 | $12.32 | $12.38 | $12.20 | $12.32 | $12.07 | 1,776,200 |
| 2017-09-19 | $12.28 | $12.44 | $12.24 | $12.32 | $12.07 | 2,433,070 |
| 2017-09-18 | $12.24 | $12.32 | $12.19 | $12.29 | $12.04 | 1,441,150 |
| 2017-09-15 | $12.25 | $12.32 | $12.18 | $12.23 | $11.98 | 1,477,350 |
| 2017-09-14 | $12.26 | $12.33 | $12.18 | $12.24 | $11.99 | 2,007,990 |
| 2017-09-13 | $12.44 | $12.46 | $12.00 | $12.25 | $12.00 | 3,627,240 |
| 2017-09-12 | $12.55 | $12.59 | $12.20 | $12.43 | $12.18 | 2,649,220 |
| 2017-09-11 | $12.43 | $12.55 | $12.34 | $12.52 | $12.27 | 2,709,050 |
| 2017-09-08 | $12.36 | $12.48 | $12.32 | $12.40 | $12.15 | 1,756,200 |
| 2017-09-07 | $12.45 | $12.48 | $12.30 | $12.36 | $12.11 | 1,749,580 |
| 2017-09-06 | $12.49 | $12.51 | $12.38 | $12.45 | $12.20 | 1,582,090 |
| 2017-09-05 | $12.53 | $12.60 | $12.49 | $12.52 | $12.27 | 1,526,660 |
| 2017-09-04 | $12.50 | $12.59 | $12.40 | $12.57 | $12.32 | 2,306,240 |
| 2017-09-01 | $12.38 | $12.61 | $12.38 | $12.53 | $12.28 | 4,299,500 |
| 2017-08-31 | $12.36 | $12.40 | $12.27 | $12.37 | $12.12 | 1,908,020 |
| 2017-08-30 | $12.30 | $12.44 | $12.26 | $12.33 | $12.08 | 1,686,770 |
| 2017-08-29 | $12.29 | $12.37 | $12.20 | $12.30 | $12.05 | 1,661,800 |
| 2017-08-28 | $12.32 | $12.39 | $12.20 | $12.33 | $12.08 | 3,656,180 |
| 2017-08-25 | $12.14 | $12.26 | $12.07 | $12.25 | $12.00 | 1,440,500 |
| 2017-08-24 | $12.13 | $12.22 | $12.11 | $12.13 | $11.89 | 882,490 |
| 2017-08-23 | $12.25 | $12.27 | $12.12 | $12.13 | $11.89 | 1,043,700 |
| 2017-08-22 | $12.30 | $12.37 | $12.16 | $12.24 | $11.99 | 2,256,990 |
| 2017-08-21 | $12.35 | $12.41 | $12.19 | $12.34 | $12.09 | 2,362,670 |
| 2017-08-18 | $12.03 | $12.36 | $12.03 | $12.33 | $12.08 | 3,074,770 |
| 2017-08-17 | $11.96 | $12.17 | $11.95 | $12.14 | $11.90 | 2,135,780 |
| 2017-08-16 | $11.95 | $12.02 | $11.89 | $11.98 | $11.74 | 1,271,100 |
| 2017-08-15 | $11.92 | $12.02 | $11.89 | $12.01 | $11.77 | 1,726,470 |
| 2017-08-14 | $11.78 | $11.94 | $11.78 | $11.91 | $11.67 | 1,072,860 |
| 2017-08-11 | $11.85 | $11.90 | $11.74 | $11.77 | $11.53 | 2,024,080 |
| 2017-08-10 | $12.08 | $12.08 | $11.84 | $11.90 | $11.66 | 2,122,100 |
| 2017-08-09 | $12.05 | $12.15 | $11.96 | $12.10 | $11.86 | 2,565,260 |
| 2017-08-08 | $12.09 | $12.11 | $11.98 | $12.06 | $11.82 | 1,304,420 |
| 2017-08-07 | $12.04 | $12.15 | $11.96 | $12.11 | $11.87 | 2,152,920 |
| 2017-08-04 | $12.16 | $12.20 | $12.01 | $12.04 | $11.80 | 2,205,820 |
| 2017-08-03 | $12.15 | $12.22 | $12.12 | $12.15 | $11.91 | 1,131,980 |
| 2017-08-02 | $12.25 | $12.26 | $12.15 | $12.16 | $11.92 | 1,403,700 |
| 2017-08-01 | $12.15 | $12.26 | $12.15 | $12.25 | $12.00 | 1,600,260 |
| 2017-07-31 | $12.12 | $12.25 | $12.10 | $12.19 | $11.95 | 1,364,960 |
| 2017-07-28 | $12.27 | $12.27 | $12.12 | $12.14 | $11.90 | 1,698,890 |
| 2017-07-27 | $12.04 | $12.32 | $11.90 | $12.28 | $12.03 | 2,896,400 |
| 2017-07-26 | $12.08 | $12.09 | $11.92 | $12.04 | $11.80 | 1,301,720 |
| 2017-07-25 | $12.21 | $12.24 | $12.00 | $12.04 | $11.80 | 1,803,310 |
| 2017-07-24 | $12.15 | $12.30 | $12.04 | $12.22 | $11.97 | 1,819,120 |
| 2017-07-21 | $12.05 | $12.15 | $12.04 | $12.14 | $11.90 | 1,627,640 |
| 2017-07-20 | $12.13 | $12.17 | $12.08 | $12.08 | $11.84 | 1,516,350 |
| 2017-07-19 | $11.93 | $12.12 | $11.87 | $12.11 | $11.87 | 2,661,880 |
| 2017-07-18 | $11.81 | $12.03 | $11.77 | $11.96 | $11.72 | 1,997,560 |
| 2017-07-17 | $12.90 | $12.90 | $11.72 | $11.78 | $11.54 | 5,555,200 |
| 2017-07-14 | $13.07 | $13.09 | $12.86 | $12.92 | $12.66 | 1,827,590 |
| 2017-07-13 | $13.17 | $13.33 | $13.00 | $13.06 | $12.80 | 2,719,400 |
| 2017-07-12 | $13.53 | $13.53 | $13.05 | $13.25 | $12.98 | 3,339,870 |
| 2017-07-11 | $13.15 | $13.53 | $13.11 | $13.28 | $13.01 | 5,712,430 |
| 2017-07-10 | $12.99 | $13.20 | $12.94 | $13.20 | $12.94 | 3,107,840 |
| 2017-07-07 | $13.03 | $13.08 | $12.94 | $13.01 | $12.75 | 1,536,600 |
| 2017-07-06 | $13.01 | $13.08 | $12.94 | $13.05 | $12.79 | 1,695,930 |
| 2017-07-05 | $12.93 | $13.03 | $12.87 | $13.01 | $12.75 | 1,161,550 |
| 2017-07-04 | $13.02 | $13.08 | $12.93 | $12.95 | $12.69 | 981,990 |
| 2017-07-03 | $12.86 | $13.08 | $12.82 | $13.03 | $12.77 | 2,594,620 |
| 2017-06-30 | $12.61 | $13.30 | $12.54 | $12.85 | $12.59 | 3,369,830 |
| 2017-06-29 | $12.58 | $12.69 | $12.55 | $12.60 | $12.35 | 814,600 |
| 2017-06-28 | $12.73 | $12.73 | $12.53 | $12.54 | $12.29 | 1,403,540 |
| 2017-06-27 | $12.93 | $12.97 | $12.79 | $12.86 | $12.60 | 1,530,560 |
| 2017-06-26 | $12.78 | $12.93 | $12.68 | $12.92 | $12.51 | 1,067,530 |
| 2017-06-23 | $12.82 | $12.82 | $12.56 | $12.78 | $12.38 | 1,627,820 |
| 2017-06-22 | $13.07 | $13.08 | $12.80 | $12.82 | $12.42 | 1,951,860 |
| 2017-06-21 | $13.00 | $13.10 | $12.99 | $13.07 | $12.66 | 1,985,000 |
| 2017-06-20 | $12.95 | $13.06 | $12.95 | $12.99 | $12.58 | 1,400,350 |
| 2017-06-19 | $12.89 | $12.97 | $12.85 | $12.95 | $12.54 | 1,283,320 |
| 2017-06-16 | $12.92 | $12.93 | $12.85 | $12.90 | $12.50 | 1,898,380 |
| 2017-06-15 | $12.71 | $12.90 | $12.71 | $12.89 | $12.49 | 1,667,800 |
| 2017-06-14 | $12.76 | $12.82 | $12.63 | $12.76 | $12.36 | 1,480,300 |
| 2017-06-13 | $12.58 | $12.76 | $12.58 | $12.75 | $12.35 | 1,458,820 |
| 2017-06-12 | $12.70 | $12.75 | $12.61 | $12.65 | $12.25 | 2,217,060 |
| 2017-06-09 | $12.87 | $12.94 | $12.80 | $12.85 | $12.45 | 2,096,580 |
| 2017-06-08 | $12.91 | $13.01 | $12.86 | $12.86 | $12.46 | 2,291,280 |
| 2017-06-07 | $12.72 | $12.98 | $12.70 | $12.90 | $12.50 | 3,308,420 |
| 2017-06-06 | $12.70 | $12.78 | $12.64 | $12.74 | $12.34 | 1,352,760 |
| 2017-06-05 | $12.75 | $12.76 | $12.59 | $12.69 | $12.29 | 1,996,770 |
| 2017-06-02 | $12.58 | $12.75 | $12.34 | $12.69 | $12.29 | 3,348,860 |
| 2017-06-01 | $12.76 | $12.79 | $12.54 | $12.60 | $12.20 | 3,326,170 |
| 2017-05-31 | $12.70 | $13.09 | $12.69 | $12.84 | $12.44 | 5,235,430 |
| 2017-05-30 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2017-05-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2017-05-26 | $12.45 | $12.93 | $12.40 | $12.56 | $12.17 | 3,364,570 |
| 2017-05-25 | $12.25 | $12.50 | $12.04 | $12.43 | $12.04 | 2,594,200 |
| 2017-05-24 | $12.20 | $12.38 | $12.11 | $12.27 | $11.89 | 2,040,090 |
| 2017-05-23 | $12.44 | $12.56 | $12.16 | $12.24 | $11.86 | 2,236,080 |
| 2017-05-22 | $12.83 | $12.88 | $12.40 | $12.43 | $12.04 | 2,491,330 |
| 2017-05-19 | $12.83 | $13.09 | $12.77 | $12.85 | $12.45 | 2,360,950 |
| 2017-05-18 | $12.69 | $13.14 | $12.65 | $12.87 | $12.47 | 3,392,950 |
| 2017-05-17 | $12.63 | $12.91 | $12.63 | $12.77 | $12.37 | 2,390,700 |
| 2017-05-16 | $12.67 | $12.78 | $12.42 | $12.76 | $12.36 | 3,994,070 |
| 2017-05-15 | $12.17 | $13.40 | $12.13 | $12.79 | $12.39 | 5,114,800 |
| 2017-05-12 | $12.21 | $12.30 | $12.00 | $12.18 | $11.80 | 2,001,140 |
| 2017-05-11 | $12.27 | $12.33 | $11.86 | $12.32 | $11.93 | 2,827,870 |
| 2017-05-10 | $12.48 | $12.63 | $12.30 | $12.30 | $11.91 | 2,301,780 |
| 2017-05-09 | $12.44 | $12.58 | $12.38 | $12.49 | $12.10 | 2,863,250 |
| 2017-05-08 | $13.04 | $13.11 | $12.34 | $12.39 | $12.00 | 3,620,600 |
| 2017-05-05 | $13.15 | $13.30 | $13.05 | $13.05 | $12.64 | 1,940,220 |
| 2017-05-04 | $13.35 | $13.42 | $13.14 | $13.26 | $12.84 | 2,070,360 |
| 2017-05-03 | $13.47 | $13.55 | $13.26 | $13.31 | $12.89 | 1,429,790 |
| 2017-05-02 | $13.46 | $13.57 | $13.42 | $13.47 | $13.05 | 1,518,280 |
| 2017-05-01 | $13.54 | $13.54 | $13.54 | $13.54 | $13.12 | 0 |
| 2017-04-28 | $13.32 | $13.60 | $13.25 | $13.54 | $13.12 | 2,461,730 |
| 2017-04-27 | $13.32 | $13.34 | $12.85 | $13.32 | $12.90 | 3,378,150 |
| 2017-04-26 | $13.30 | $13.38 | $13.25 | $13.32 | $12.90 | 2,261,170 |
| 2017-04-25 | $13.30 | $13.45 | $13.24 | $13.27 | $12.85 | 1,735,190 |
| 2017-04-24 | $13.74 | $13.82 | $13.25 | $13.28 | $12.86 | 3,062,660 |
| 2017-04-21 | $13.85 | $13.95 | $13.71 | $13.77 | $13.34 | 1,690,640 |
| 2017-04-20 | $13.82 | $13.92 | $13.67 | $13.85 | $13.42 | 2,837,420 |
| 2017-04-19 | $14.37 | $14.38 | $13.77 | $13.82 | $13.39 | 5,225,720 |
| 2017-04-18 | $14.54 | $14.76 | $14.39 | $14.40 | $13.95 | 3,163,650 |
| 2017-04-17 | $14.80 | $14.97 | $14.40 | $14.47 | $14.02 | 4,006,570 |
| 2017-04-14 | $15.00 | $15.11 | $14.76 | $14.80 | $14.34 | 3,250,960 |
| 2017-04-13 | $14.99 | $15.50 | $14.80 | $15.18 | $14.70 | 5,773,740 |
| 2017-04-12 | $15.62 | $15.62 | $14.96 | $15.00 | $14.53 | 8,300,210 |
| 2017-04-11 | $14.81 | $16.30 | $14.72 | $15.66 | $15.17 | 15,534,330 |
| 2017-04-10 | $14.63 | $15.09 | $14.60 | $14.89 | $14.42 | 7,939,260 |
| 2017-04-07 | $14.76 | $14.76 | $14.57 | $14.62 | $14.16 | 3,425,420 |
| 2017-04-06 | $14.92 | $14.98 | $14.66 | $14.71 | $14.25 | 5,260,360 |
| 2017-04-05 | $14.90 | $15.25 | $14.81 | $15.04 | $14.57 | 10,419,230 |
| 2017-04-04 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
| 2017-04-03 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
| 2017-03-31 | $14.38 | $14.48 | $14.19 | $14.34 | $13.89 | 3,866,950 |
| 2017-03-30 | $14.90 | $14.90 | $14.29 | $14.35 | $13.90 | 4,604,790 |
| 2017-03-29 | $15.17 | $15.20 | $14.90 | $14.91 | $14.44 | 2,446,740 |
| 2017-03-28 | $15.08 | $15.22 | $15.02 | $15.13 | $14.66 | 2,059,480 |
| 2017-03-27 | $15.02 | $15.17 | $15.02 | $15.09 | $14.62 | 2,249,560 |
| 2017-03-24 | $15.13 | $15.18 | $15.00 | $15.12 | $14.65 | 2,677,970 |
| 2017-03-23 | $15.16 | $15.24 | $15.00 | $15.13 | $14.66 | 2,674,630 |
| 2017-03-22 | $15.39 | $15.39 | $15.09 | $15.16 | $14.68 | 2,921,950 |
| 2017-03-21 | $15.33 | $15.49 | $15.27 | $15.42 | $14.94 | 2,423,300 |
| 2017-03-20 | $15.26 | $15.35 | $15.16 | $15.32 | $14.84 | 2,598,560 |
| 2017-03-17 | $15.47 | $15.49 | $15.25 | $15.30 | $14.82 | 4,723,850 |
| 2017-03-16 | $15.40 | $15.55 | $15.40 | $15.47 | $14.98 | 2,766,090 |
| 2017-03-15 | $15.42 | $15.47 | $15.23 | $15.45 | $14.97 | 2,646,840 |
| 2017-03-14 | $15.62 | $15.65 | $15.37 | $15.43 | $14.95 | 3,948,570 |
| 2017-03-13 | $15.67 | $15.73 | $15.50 | $15.66 | $15.17 | 4,089,620 |
| 2017-03-10 | $15.62 | $15.74 | $15.58 | $15.63 | $15.14 | 2,442,390 |
| 2017-03-09 | $15.56 | $15.67 | $15.43 | $15.62 | $15.13 | 3,153,590 |
| 2017-03-08 | $15.63 | $15.67 | $15.52 | $15.55 | $15.06 | 3,016,640 |
| 2017-03-07 | $15.80 | $15.90 | $15.57 | $15.72 | $15.23 | 4,477,550 |
| 2017-03-06 | $15.56 | $15.85 | $15.51 | $15.81 | $15.31 | 3,525,210 |
| 2017-03-03 | $15.59 | $15.65 | $15.47 | $15.54 | $15.05 | 1,967,000 |
| 2017-03-02 | $15.80 | $15.87 | $15.56 | $15.67 | $15.18 | 2,968,630 |
| 2017-03-01 | $15.71 | $15.94 | $15.61 | $15.80 | $15.30 | 3,873,330 |
| 2017-02-28 | $15.73 | $15.81 | $15.58 | $15.75 | $15.26 | 3,803,700 |
| 2017-02-27 | $15.81 | $15.94 | $15.68 | $15.75 | $15.26 | 3,018,820 |
| 2017-02-24 | $15.92 | $16.05 | $15.73 | $15.89 | $15.39 | 3,133,860 |
| 2017-02-23 | $15.97 | $16.20 | $15.83 | $15.92 | $15.42 | 2,913,720 |
| 2017-02-22 | $15.88 | $16.10 | $15.82 | $16.00 | $15.50 | 5,283,190 |
| 2017-02-21 | $15.79 | $16.08 | $15.73 | $15.90 | $15.40 | 4,911,210 |
| 2017-02-20 | $15.37 | $15.95 | $15.30 | $15.86 | $15.36 | 5,977,280 |
| 2017-02-17 | $15.57 | $15.60 | $15.32 | $15.36 | $14.88 | 2,575,280 |
| 2017-02-16 | $15.43 | $15.59 | $15.33 | $15.56 | $15.07 | 3,048,490 |
| 2017-02-15 | $15.62 | $15.65 | $15.31 | $15.47 | $14.98 | 2,969,850 |
| 2017-02-14 | $15.58 | $15.67 | $15.48 | $15.61 | $15.12 | 2,261,530 |
| 2017-02-13 | $15.49 | $15.70 | $15.41 | $15.59 | $15.10 | 2,439,830 |
| 2017-02-10 | $15.44 | $15.65 | $15.38 | $15.46 | $14.98 | 2,442,650 |
| 2017-02-09 | $15.30 | $15.65 | $15.30 | $15.49 | $15.00 | 3,801,130 |
| 2017-02-08 | $15.17 | $15.38 | $15.10 | $15.36 | $14.88 | 2,796,100 |
| 2017-02-07 | $15.25 | $15.28 | $15.08 | $15.18 | $14.70 | 2,092,940 |
| 2017-02-06 | $15.15 | $15.31 | $14.93 | $15.29 | $14.81 | 3,093,050 |
| 2017-02-03 | $15.33 | $15.36 | $15.09 | $15.15 | $14.67 | 1,599,850 |
| 2017-02-02 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2017-02-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2017-01-31 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2017-01-30 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2017-01-27 | $15.35 | $15.35 | $15.35 | $15.35 | $14.87 | 0 |
| 2017-01-26 | $15.34 | $15.36 | $15.25 | $15.35 | $14.87 | 1,633,770 |
| 2017-01-25 | $15.25 | $15.31 | $15.14 | $15.30 | $14.82 | 1,662,250 |
| 2017-01-24 | $15.20 | $15.27 | $15.11 | $15.21 | $14.73 | 1,862,050 |
| 2017-01-23 | $15.28 | $15.30 | $15.11 | $15.21 | $14.73 | 2,464,110 |
| 2017-01-20 | $14.96 | $15.17 | $14.92 | $15.12 | $14.65 | 2,416,460 |
| 2017-01-19 | $15.12 | $15.12 | $14.83 | $14.96 | $14.49 | 2,273,740 |
| 2017-01-18 | $15.14 | $15.18 | $15.04 | $15.12 | $14.65 | 2,673,250 |
| 2017-01-17 | $14.82 | $15.18 | $14.80 | $15.14 | $14.67 | 2,821,780 |
| 2017-01-16 | $15.38 | $15.50 | $14.53 | $14.89 | $14.42 | 5,958,630 |
| 2017-01-13 | $15.67 | $15.79 | $15.35 | $15.43 | $14.95 | 3,825,570 |
| 2017-01-12 | $16.10 | $16.19 | $15.60 | $15.62 | $15.13 | 5,025,230 |
| 2017-01-11 | $16.40 | $16.44 | $15.98 | $16.01 | $15.51 | 4,188,600 |
| 2017-01-10 | $16.38 | $16.78 | $16.26 | $16.40 | $15.89 | 6,405,220 |
| 2017-01-09 | $16.29 | $16.69 | $16.20 | $16.49 | $15.97 | 5,262,930 |
| 2017-01-06 | $16.22 | $16.43 | $16.09 | $16.29 | $15.78 | 4,464,390 |
| 2017-01-05 | $15.75 | $16.70 | $15.72 | $16.34 | $15.83 | 7,907,230 |
| 2017-01-04 | $15.68 | $15.86 | $15.66 | $15.84 | $15.34 | 3,405,410 |
| 2017-01-03 | $15.49 | $15.76 | $15.49 | $15.72 | $15.23 | 3,700,500 |
| 2017-01-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.00 | 0 |
| 2016-12-30 | $15.39 | $15.57 | $15.32 | $15.49 | $15.00 | 2,859,500 |
| 2016-12-29 | $15.43 | $15.44 | $15.21 | $15.36 | $14.88 | 2,163,540 |
| 2016-12-28 | $15.26 | $15.58 | $15.26 | $15.40 | $14.92 | 3,643,330 |
| 2016-12-27 | $15.18 | $15.41 | $15.12 | $15.21 | $14.73 | 3,590,270 |
| 2016-12-26 | $15.03 | $15.15 | $14.82 | $15.13 | $14.66 | 3,015,840 |
| 2016-12-23 | $15.48 | $15.48 | $15.05 | $15.13 | $14.66 | 2,763,700 |
| 2016-12-22 | $15.51 | $15.62 | $15.37 | $15.45 | $14.97 | 2,429,140 |
| 2016-12-21 | $15.45 | $15.63 | $15.42 | $15.51 | $15.02 | 2,415,900 |
| 2016-12-20 | $15.59 | $15.59 | $15.33 | $15.45 | $14.97 | 2,141,460 |
| 2016-12-19 | $15.42 | $15.64 | $15.36 | $15.56 | $15.07 | 2,186,150 |
| 2016-12-16 | $15.45 | $15.68 | $15.39 | $15.47 | $14.98 | 2,785,000 |
| 2016-12-15 | $15.28 | $15.48 | $15.16 | $15.41 | $14.93 | 2,685,800 |
| 2016-12-14 | $15.29 | $15.48 | $15.13 | $15.28 | $14.80 | 2,606,940 |
| 2016-12-13 | $15.35 | $15.37 | $14.95 | $15.30 | $14.82 | 3,630,690 |
| 2016-12-12 | $16.12 | $16.26 | $15.21 | $15.33 | $14.85 | 4,435,200 |
| 2016-12-09 | $15.98 | $16.30 | $15.92 | $16.13 | $15.62 | 3,544,960 |
| 2016-12-08 | $16.30 | $16.33 | $15.90 | $15.94 | $15.44 | 3,199,190 |
| 2016-12-07 | $15.84 | $16.21 | $15.73 | $16.20 | $15.69 | 3,862,580 |
| 2016-12-06 | $15.76 | $15.87 | $15.65 | $15.76 | $15.27 | 1,890,880 |
| 2016-12-05 | $15.60 | $15.86 | $15.42 | $15.68 | $15.19 | 2,884,770 |
| 2016-12-02 | $16.18 | $16.22 | $15.70 | $15.74 | $15.25 | 4,415,540 |
| 2016-12-01 | $16.13 | $16.25 | $16.07 | $16.17 | $15.66 | 2,860,210 |
| 2016-11-30 | $16.16 | $16.31 | $16.06 | $16.11 | $15.60 | 2,938,130 |
| 2016-11-29 | $16.50 | $16.52 | $16.10 | $16.16 | $15.65 | 4,851,130 |
| 2016-11-28 | $16.56 | $16.89 | $16.35 | $16.47 | $15.95 | 5,257,660 |
| 2016-11-25 | $16.75 | $16.76 | $16.19 | $16.60 | $16.08 | 5,201,380 |
| 2016-11-24 | $16.36 | $17.13 | $16.36 | $16.73 | $16.21 | 9,530,810 |
| 2016-11-23 | $16.45 | $16.50 | $16.30 | $16.39 | $15.88 | 4,494,220 |
| 2016-11-22 | $16.16 | $16.59 | $16.16 | $16.42 | $15.91 | 5,474,050 |
| 2016-11-21 | $16.23 | $16.33 | $16.11 | $16.19 | $15.68 | 3,597,090 |
| 2016-11-18 | $16.34 | $16.39 | $16.21 | $16.23 | $15.72 | 3,166,540 |
| 2016-11-17 | $16.20 | $16.42 | $16.09 | $16.37 | $15.86 | 4,519,220 |
| 2016-11-16 | $16.53 | $16.55 | $16.19 | $16.22 | $15.71 | 5,887,690 |
| 2016-11-15 | $16.50 | $16.60 | $16.40 | $16.55 | $16.03 | 4,438,290 |
| 2016-11-14 | $16.36 | $16.62 | $16.23 | $16.60 | $16.08 | 8,394,980 |
| 2016-11-11 | $16.09 | $16.48 | $16.09 | $16.34 | $15.83 | 7,178,790 |
| 2016-11-10 | $16.15 | $16.57 | $16.06 | $16.22 | $15.71 | 9,043,450 |
| 2016-11-09 | $16.17 | $16.25 | $15.78 | $16.03 | $15.53 | 7,793,680 |
| 2016-11-08 | $15.68 | $16.37 | $15.55 | $16.28 | $15.77 | 10,814,650 |
| 2016-11-07 | $15.83 | $15.86 | $15.58 | $15.59 | $15.10 | 4,112,580 |
| 2016-11-04 | $15.89 | $15.90 | $15.75 | $15.84 | $15.34 | 4,161,480 |
| 2016-11-03 | $15.83 | $15.98 | $15.63 | $15.94 | $15.44 | 8,044,810 |
| 2016-11-02 | $15.58 | $16.08 | $15.52 | $15.94 | $15.44 | 9,312,280 |
| 2016-11-01 | $15.50 | $15.64 | $15.43 | $15.63 | $15.14 | 3,613,810 |
| 2016-10-31 | $15.40 | $15.64 | $15.32 | $15.47 | $14.98 | 0 |
| 2016-10-28 | $15.77 | $15.86 | $15.20 | $15.39 | $14.91 | 4,057,600 |
| 2016-10-27 | $15.74 | $15.87 | $15.60 | $15.81 | $15.31 | 3,372,100 |
| 2016-10-26 | $15.77 | $15.81 | $15.57 | $15.69 | $15.20 | 4,107,990 |
| 2016-10-25 | $15.69 | $15.81 | $15.57 | $15.78 | $15.29 | 3,188,880 |
| 2016-10-24 | $15.56 | $15.74 | $15.48 | $15.69 | $15.20 | 3,149,610 |
| 2016-10-21 | $15.93 | $15.93 | $15.45 | $15.60 | $15.11 | 4,967,170 |
| 2016-10-20 | $16.01 | $16.02 | $15.72 | $16.00 | $15.50 | 5,034,240 |
| 2016-10-19 | $15.66 | $16.10 | $15.66 | $16.00 | $15.50 | 6,909,910 |
| 2016-10-18 | $15.44 | $15.77 | $15.29 | $15.72 | $15.23 | 5,354,010 |
| 2016-10-17 | $15.90 | $15.91 | $15.33 | $15.46 | $14.98 | 7,610,960 |
| 2016-10-14 | $15.27 | $15.86 | $15.25 | $15.82 | $15.32 | 11,267,450 |
| 2016-10-13 | $15.50 | $15.50 | $15.21 | $15.26 | $14.78 | 4,438,250 |
| 2016-10-12 | $15.45 | $15.55 | $15.30 | $15.50 | $15.01 | 5,323,700 |
| 2016-10-11 | $15.25 | $15.60 | $15.25 | $15.50 | $15.01 | 8,134,770 |
| 2016-10-10 | $15.35 | $15.45 | $15.12 | $15.32 | $14.84 | 9,677,430 |
| 2016-10-07 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2016-10-06 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2016-10-05 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2016-10-04 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2016-10-03 | $15.31 | $15.31 | $15.31 | $15.31 | $14.83 | 0 |
| 2016-09-30 | $14.90 | $15.35 | $14.88 | $15.31 | $14.83 | 9,831,990 |
| 2016-09-29 | $14.72 | $14.93 | $14.70 | $14.88 | $14.41 | 2,859,140 |
| 2016-09-28 | $14.68 | $14.72 | $14.54 | $14.71 | $14.25 | 2,238,270 |
| 2016-09-27 | $14.58 | $14.70 | $14.48 | $14.65 | $14.19 | 3,878,420 |
| 2016-09-26 | $14.90 | $14.90 | $14.52 | $14.56 | $14.10 | 3,632,370 |
| 2016-09-23 | $14.80 | $15.19 | $14.80 | $14.88 | $14.41 | 6,367,640 |
| 2016-09-22 | $14.68 | $14.79 | $14.59 | $14.73 | $14.27 | 4,599,550 |
| 2016-09-21 | $14.54 | $14.63 | $14.46 | $14.57 | $14.11 | 1,682,860 |
| 2016-09-20 | $14.55 | $14.55 | $14.43 | $14.54 | $14.08 | 1,919,810 |
| 2016-09-19 | $14.45 | $14.60 | $14.45 | $14.58 | $14.12 | 2,267,550 |
| 2016-09-16 | $14.42 | $14.42 | $14.42 | $14.42 | $13.97 | 0 |
| 2016-09-15 | $14.42 | $14.42 | $14.42 | $14.42 | $13.97 | 0 |
| 2016-09-14 | $14.40 | $14.60 | $14.32 | $14.42 | $13.97 | 2,684,600 |
| 2016-09-13 | $14.55 | $14.58 | $14.33 | $14.51 | $14.06 | 3,084,380 |
| 2016-09-12 | $14.52 | $14.65 | $14.40 | $14.42 | $13.97 | 7,386,630 |
| 2016-09-09 | $14.94 | $15.04 | $14.80 | $14.87 | $14.40 | 4,718,770 |
| 2016-09-08 | $15.00 | $15.07 | $14.76 | $14.97 | $14.50 | 4,364,490 |
| 2016-09-07 | $15.04 | $15.10 | $14.86 | $15.02 | $14.55 | 5,035,380 |
| 2016-09-06 | $15.12 | $15.12 | $14.86 | $15.01 | $14.54 | 7,571,920 |
| 2016-09-05 | $14.89 | $15.18 | $14.80 | $15.07 | $14.60 | 9,849,350 |
| 2016-09-02 | $14.75 | $15.00 | $14.63 | $14.89 | $14.42 | 7,153,980 |
| 2016-09-01 | $14.51 | $14.89 | $14.51 | $14.75 | $14.29 | 8,609,210 |
| 2016-08-31 | $14.68 | $14.75 | $14.45 | $14.52 | $14.06 | 7,250,470 |
| 2016-08-30 | $14.46 | $14.71 | $14.40 | $14.57 | $14.11 | 4,859,920 |
| 2016-08-29 | $14.37 | $14.50 | $14.28 | $14.46 | $14.01 | 6,321,950 |
| 2016-08-26 | $14.56 | $14.66 | $14.32 | $14.37 | $13.92 | 5,914,540 |
| 2016-08-25 | $14.71 | $14.71 | $14.30 | $14.56 | $14.10 | 5,840,110 |
| 2016-08-24 | $14.76 | $14.90 | $14.64 | $14.74 | $14.28 | 4,098,480 |
| 2016-08-23 | $14.85 | $14.94 | $14.61 | $14.76 | $14.30 | 5,391,130 |
| 2016-08-22 | $15.33 | $15.37 | $14.73 | $14.83 | $14.37 | 9,143,420 |
| 2016-08-19 | $14.81 | $15.36 | $14.75 | $15.33 | $14.85 | 13,439,380 |
| 2016-08-18 | $14.64 | $15.25 | $14.51 | $14.87 | $14.40 | 12,889,000 |
| 2016-08-17 | $14.46 | $14.68 | $14.19 | $14.66 | $14.20 | 7,760,850 |
| 2016-08-16 | $14.43 | $14.90 | $14.42 | $14.52 | $14.06 | 8,317,680 |
| 2016-08-15 | $14.29 | $14.53 | $14.20 | $14.48 | $14.03 | 9,346,870 |
| 2016-08-12 | $14.15 | $14.29 | $13.96 | $14.27 | $13.82 | 5,190,300 |
| 2016-08-11 | $14.17 | $14.43 | $14.13 | $14.14 | $13.70 | 7,118,770 |
| 2016-08-10 | $14.10 | $14.20 | $14.03 | $14.12 | $13.68 | 5,435,900 |
| 2016-08-09 | $14.15 | $14.15 | $13.91 | $14.12 | $13.68 | 5,054,260 |
| 2016-08-08 | $13.69 | $14.15 | $13.60 | $14.13 | $13.69 | 6,714,400 |
| 2016-08-05 | $13.69 | $13.89 | $13.58 | $13.69 | $13.26 | 4,652,430 |
| 2016-08-04 | $13.77 | $13.85 | $13.52 | $13.70 | $13.27 | 3,989,710 |
| 2016-08-03 | $13.45 | $13.90 | $13.40 | $13.78 | $13.35 | 6,008,480 |
| 2016-08-02 | $13.22 | $13.68 | $13.21 | $13.49 | $13.07 | 3,787,600 |
| 2016-08-01 | $13.44 | $13.51 | $13.06 | $13.23 | $12.82 | 3,861,290 |
| 2016-07-29 | $13.48 | $13.67 | $13.30 | $13.56 | $13.13 | 3,997,670 |
| 2016-07-28 | $13.58 | $13.76 | $13.36 | $13.49 | $13.07 | 5,812,390 |
| 2016-07-27 | $14.47 | $14.54 | $13.47 | $13.58 | $13.15 | 8,416,870 |
| 2016-07-26 | $14.45 | $14.56 | $14.25 | $14.50 | $14.05 | 5,946,280 |
| 2016-07-25 | $14.12 | $14.53 | $14.12 | $14.48 | $14.03 | 6,693,070 |
| 2016-07-22 | $14.10 | $14.48 | $14.10 | $14.17 | $13.73 | 3,789,570 |
| 2016-07-21 | $14.20 | $14.32 | $14.12 | $14.19 | $13.75 | 2,957,780 |
| 2016-07-20 | $14.28 | $14.34 | $14.14 | $14.18 | $13.74 | 3,622,120 |
| 2016-07-19 | $14.31 | $14.46 | $14.09 | $14.21 | $13.76 | 3,967,000 |
| 2016-07-18 | $14.26 | $14.37 | $14.05 | $14.27 | $13.82 | 4,383,940 |
| 2016-07-15 | $14.52 | $14.65 | $14.25 | $14.29 | $13.84 | 6,854,020 |
| 2016-07-14 | $14.08 | $14.72 | $14.06 | $14.53 | $14.07 | 9,026,800 |
| 2016-07-13 | $13.95 | $14.18 | $13.89 | $14.06 | $13.62 | 4,744,380 |
| 2016-07-12 | $13.79 | $13.98 | $13.53 | $13.96 | $13.52 | 4,773,640 |
| 2016-07-11 | $13.75 | $14.10 | $13.71 | $13.81 | $13.38 | 5,394,350 |
| 2016-07-08 | $13.76 | $13.81 | $13.65 | $13.79 | $13.36 | 4,289,340 |
| 2016-07-07 | $13.66 | $13.86 | $13.58 | $13.80 | $13.37 | 5,246,360 |
| 2016-07-06 | $13.62 | $13.70 | $13.54 | $13.66 | $13.23 | 5,031,990 |
| 2016-07-05 | $13.51 | $13.74 | $13.51 | $13.64 | $13.21 | 6,604,260 |
| 2016-07-04 | $13.15 | $13.51 | $13.12 | $13.49 | $13.07 | 6,454,060 |
| 2016-07-01 | $13.38 | $13.50 | $13.18 | $13.20 | $12.79 | 6,653,730 |
| 2016-06-30 | $13.36 | $13.43 | $13.20 | $13.39 | $12.97 | 7,080,290 |
| 2016-06-29 | $13.26 | $13.43 | $13.21 | $13.34 | $12.92 | 8,550,060 |
| 2016-06-28 | $13.26 | $13.26 | $12.98 | $13.23 | $12.82 | 5,429,790 |
| 2016-06-27 | $13.10 | $13.44 | $12.92 | $13.35 | $12.93 | 3,778,690 |
| 2016-06-24 | $13.38 | $13.38 | $12.68 | $13.01 | $12.46 | 3,736,420 |
| 2016-06-23 | $13.38 | $13.48 | $13.25 | $13.28 | $12.72 | 2,381,260 |
| 2016-06-22 | $13.21 | $13.40 | $13.15 | $13.39 | $12.83 | 2,546,500 |
| 2016-06-21 | $13.41 | $13.52 | $13.15 | $13.21 | $12.65 | 3,172,920 |
| 2016-06-20 | $13.48 | $13.50 | $13.13 | $13.36 | $12.80 | 2,341,230 |
| 2016-06-17 | $13.41 | $13.66 | $13.38 | $13.49 | $12.92 | 3,110,980 |
| 2016-06-16 | $13.63 | $13.63 | $13.34 | $13.39 | $12.83 | 3,007,720 |
| 2016-06-15 | $13.13 | $13.74 | $13.03 | $13.63 | $13.06 | 3,322,830 |
| 2016-06-14 | $13.28 | $13.58 | $13.20 | $13.31 | $12.75 | 3,385,940 |
| 2016-06-13 | $14.25 | $14.25 | $13.60 | $13.62 | $13.05 | 3,116,580 |
| 2016-06-10 | $14.46 | $14.46 | $14.46 | $14.46 | $13.85 | 0 |
| 2016-06-09 | $14.46 | $14.46 | $14.46 | $14.46 | $13.85 | 0 |
| 2016-06-08 | $14.54 | $14.55 | $14.26 | $14.46 | $13.85 | 2,362,400 |
| 2016-06-07 | $14.61 | $14.77 | $14.38 | $14.51 | $13.90 | 2,297,980 |
| 2016-06-06 | $14.70 | $14.79 | $14.58 | $14.69 | $14.07 | 2,703,590 |
| 2016-06-03 | $14.55 | $14.82 | $14.46 | $14.64 | $14.02 | 3,014,630 |
| 2016-06-02 | $14.57 | $14.60 | $14.40 | $14.55 | $13.94 | 2,475,470 |
| 2016-06-01 | $14.20 | $14.20 | $14.20 | $14.20 | $13.60 | 0 |
| 2016-05-31 | $13.70 | $14.22 | $13.60 | $14.20 | $13.60 | 4,879,340 |
| 2016-05-30 | $13.83 | $13.83 | $13.50 | $13.60 | $13.03 | 2,782,840 |
| 2016-05-27 | $13.80 | $14.00 | $13.73 | $13.91 | $13.32 | 1,536,460 |
| 2016-05-26 | $14.01 | $14.08 | $13.52 | $13.89 | $13.31 | 2,467,990 |
| 2016-05-25 | $14.17 | $14.26 | $13.97 | $13.97 | $13.38 | 1,970,090 |
| 2016-05-24 | $14.24 | $14.24 | $13.94 | $13.99 | $13.40 | 1,683,550 |
| 2016-05-23 | $13.97 | $14.25 | $13.90 | $14.24 | $13.64 | 2,421,320 |
| 2016-05-20 | $13.83 | $13.98 | $13.64 | $13.97 | $13.38 | 2,200,650 |
| 2016-05-19 | $13.77 | $14.10 | $13.70 | $13.87 | $13.29 | 1,993,280 |
| 2016-05-18 | $14.04 | $14.16 | $13.63 | $13.77 | $13.19 | 3,556,660 |
| 2016-05-17 | $14.43 | $14.43 | $14.10 | $14.20 | $13.60 | 2,401,290 |
| 2016-05-16 | $14.19 | $14.43 | $14.02 | $14.43 | $13.82 | 3,184,450 |
| 2016-05-13 | $14.28 | $14.43 | $14.00 | $14.16 | $13.56 | 2,405,170 |
| 2016-05-12 | $14.41 | $14.49 | $13.80 | $14.22 | $13.62 | 5,096,940 |
| 2016-05-11 | $15.01 | $15.08 | $14.61 | $14.81 | $14.19 | 3,733,940 |
| 2016-05-10 | $14.89 | $15.10 | $14.66 | $14.84 | $14.21 | 4,416,780 |
| 2016-05-09 | $15.35 | $15.35 | $14.61 | $14.75 | $14.13 | 5,451,140 |
| 2016-05-06 | $16.25 | $16.32 | $15.21 | $15.29 | $14.65 | 7,222,970 |
| 2016-05-05 | $15.83 | $16.43 | $15.61 | $16.29 | $15.60 | 9,597,520 |
| 2016-05-04 | $15.99 | $16.11 | $15.59 | $15.80 | $15.13 | 10,665,030 |
| 2016-05-03 | $14.18 | $15.63 | $14.18 | $15.63 | $14.97 | 7,496,220 |
| 2016-05-02 | $14.21 | $14.21 | $14.21 | $14.21 | $13.61 | 0 |
| 2016-04-29 | $14.30 | $14.42 | $14.15 | $14.21 | $13.61 | 3,092,850 |
| 2016-04-28 | $14.71 | $14.73 | $14.10 | $14.34 | $13.74 | 4,930,970 |
| 2016-04-27 | $14.30 | $14.84 | $14.20 | $14.63 | $14.01 | 5,918,160 |
| 2016-04-26 | $14.01 | $14.29 | $13.90 | $14.28 | $13.68 | 2,383,230 |
| 2016-04-25 | $14.11 | $14.15 | $13.68 | $14.01 | $13.42 | 2,730,100 |
| 2016-04-22 | $13.95 | $14.15 | $13.79 | $14.11 | $13.52 | 2,789,200 |
| 2016-04-21 | $14.23 | $14.49 | $13.88 | $13.91 | $13.32 | 3,529,820 |
| 2016-04-20 | $15.19 | $15.27 | $14.00 | $14.23 | $13.63 | 6,363,680 |
| 2016-04-19 | $14.91 | $15.16 | $14.89 | $15.15 | $14.51 | 4,653,320 |
| 2016-04-18 | $15.30 | $15.47 | $14.77 | $14.89 | $14.26 | 6,523,390 |
| 2016-04-15 | $15.35 | $15.53 | $15.00 | $15.47 | $14.82 | 7,824,490 |
| 2016-04-14 | $15.11 | $15.39 | $15.00 | $15.36 | $14.71 | 5,865,520 |
| 2016-04-13 | $14.73 | $15.20 | $14.70 | $14.98 | $14.35 | 8,888,260 |
| 2016-04-12 | $14.57 | $15.07 | $14.45 | $14.61 | $13.99 | 5,860,720 |
| 2016-04-11 | $14.35 | $14.84 | $14.35 | $14.53 | $13.92 | 6,486,610 |
| 2016-04-08 | $14.30 | $14.70 | $14.15 | $14.25 | $13.65 | 6,244,810 |
| 2016-04-07 | $14.74 | $14.85 | $14.44 | $14.45 | $13.84 | 5,434,390 |
| 2016-04-06 | $14.66 | $14.93 | $14.52 | $14.74 | $14.12 | 7,617,110 |
| 2016-04-05 | $14.05 | $14.92 | $14.05 | $14.82 | $14.20 | 13,753,860 |
| 2016-04-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.03 | 0 |
| 2016-04-01 | $13.79 | $13.79 | $13.32 | $13.60 | $13.03 | 4,182,710 |
| 2016-03-31 | $13.62 | $13.84 | $13.55 | $13.79 | $13.21 | 5,350,990 |
| 2016-03-30 | $13.24 | $13.61 | $13.20 | $13.59 | $13.02 | 4,159,190 |
| 2016-03-29 | $13.32 | $13.49 | $12.95 | $13.14 | $12.59 | 3,474,980 |
| 2016-03-28 | $13.36 | $13.83 | $13.36 | $13.45 | $12.88 | 7,810,240 |
| 2016-03-25 | $13.14 | $13.43 | $13.13 | $13.34 | $12.78 | 3,494,370 |
| 2016-03-24 | $13.50 | $13.52 | $13.11 | $13.12 | $12.57 | 4,422,220 |
| 2016-03-23 | $13.31 | $13.58 | $13.31 | $13.57 | $13.00 | 4,548,250 |
| 2016-03-22 | $13.38 | $13.66 | $13.22 | $13.34 | $12.78 | 3,908,510 |
| 2016-03-21 | $13.35 | $13.55 | $13.30 | $13.49 | $12.92 | 6,257,090 |
| 2016-03-18 | $12.84 | $13.38 | $12.82 | $13.22 | $12.66 | 6,454,000 |
| 2016-03-17 | $12.52 | $12.90 | $12.40 | $12.81 | $12.27 | 4,374,720 |
| 2016-03-16 | $12.55 | $12.91 | $12.47 | $12.49 | $11.96 | 5,693,010 |
| 2016-03-15 | $12.43 | $12.55 | $12.28 | $12.47 | $11.94 | 3,870,990 |
| 2016-03-14 | $12.11 | $12.57 | $12.11 | $12.41 | $11.89 | 5,221,970 |
| 2016-03-11 | $12.00 | $12.21 | $11.88 | $12.02 | $11.51 | 3,648,030 |
| 2016-03-10 | $12.52 | $12.62 | $12.13 | $12.20 | $11.69 | 2,733,190 |
| 2016-03-09 | $12.60 | $12.67 | $12.35 | $12.52 | $11.99 | 3,855,710 |
| 2016-03-08 | $12.56 | $12.86 | $11.97 | $12.82 | $12.28 | 5,090,760 |
| 2016-03-07 | $12.31 | $12.67 | $12.24 | $12.54 | $12.01 | 3,048,790 |
| 2016-03-04 | $12.64 | $12.71 | $11.97 | $12.18 | $11.67 | 4,242,450 |
| 2016-03-03 | $12.63 | $12.91 | $12.55 | $12.67 | $12.14 | 5,564,090 |
| 2016-03-02 | $12.06 | $12.69 | $11.97 | $12.62 | $12.09 | 5,735,240 |
| 2016-03-01 | $11.70 | $12.26 | $11.50 | $12.06 | $11.55 | 4,677,340 |
| 2016-02-29 | $12.65 | $12.77 | $11.41 | $11.69 | $11.20 | 4,917,880 |
| 2016-02-26 | $12.90 | $13.01 | $12.25 | $12.65 | $12.12 | 3,939,820 |
| 2016-02-25 | $14.19 | $14.19 | $12.82 | $12.82 | $12.28 | 6,314,100 |
| 2016-02-24 | $13.75 | $14.27 | $13.60 | $14.24 | $13.64 | 5,828,820 |
| 2016-02-23 | $14.18 | $14.21 | $13.60 | $13.83 | $13.25 | 4,138,800 |
| 2016-02-22 | $14.10 | $14.25 | $13.98 | $14.19 | $13.59 | 5,197,180 |
| 2016-02-19 | $13.92 | $14.01 | $13.80 | $13.95 | $13.36 | 3,082,450 |
| 2016-02-18 | $14.07 | $14.14 | $13.76 | $13.88 | $13.30 | 5,229,900 |
| 2016-02-17 | $13.76 | $13.96 | $13.57 | $13.91 | $13.32 | 4,481,480 |
| 2016-02-16 | $13.50 | $13.90 | $13.37 | $13.82 | $13.24 | 4,018,760 |
| 2016-02-15 | $13.28 | $13.57 | $13.00 | $13.36 | $12.80 | 3,107,990 |
| 2016-02-12 | $13.78 | $13.78 | $13.78 | $13.78 | $13.20 | 0 |
| 2016-02-11 | $13.78 | $13.78 | $13.78 | $13.78 | $13.20 | 0 |
| 2016-02-10 | $13.78 | $13.78 | $13.78 | $13.78 | $13.20 | 0 |
| 2016-02-09 | $13.78 | $13.78 | $13.78 | $13.78 | $13.20 | 0 |
| 2016-02-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.20 | 0 |
| 2016-02-05 | $13.94 | $14.07 | $13.69 | $13.78 | $13.20 | 2,950,500 |
| 2016-02-04 | $13.36 | $13.98 | $13.36 | $13.84 | $13.26 | 5,860,210 |
| 2016-02-03 | $13.01 | $13.45 | $12.90 | $13.28 | $12.72 | 3,036,560 |
| 2016-02-02 | $12.80 | $13.39 | $12.76 | $13.23 | $12.67 | 3,812,130 |
| 2016-02-01 | $12.76 | $12.99 | $12.45 | $12.76 | $12.22 | 4,491,270 |
| 2016-01-29 | $12.15 | $12.99 | $12.15 | $12.85 | $12.31 | 5,211,820 |
| 2016-01-28 | $12.00 | $12.44 | $11.84 | $12.26 | $11.74 | 3,962,940 |
| 2016-01-27 | $12.52 | $12.81 | $11.58 | $12.33 | $11.81 | 6,487,920 |
| 2016-01-26 | $13.52 | $13.57 | $12.37 | $12.37 | $11.85 | 7,047,810 |
| 2016-01-25 | $13.77 | $13.97 | $13.47 | $13.74 | $13.16 | 5,255,850 |
| 2016-01-22 | $13.36 | $13.90 | $12.71 | $13.70 | $13.12 | 6,764,650 |
| 2016-01-21 | $13.67 | $13.99 | $13.00 | $13.04 | $12.49 | 6,081,130 |
| 2016-01-20 | $14.00 | $14.18 | $13.54 | $13.85 | $13.27 | 6,922,180 |
| 2016-01-19 | $13.50 | $14.20 | $13.10 | $14.15 | $13.55 | 8,175,380 |
| 2016-01-18 | $13.18 | $13.85 | $12.98 | $13.60 | $13.03 | 4,963,480 |
| 2016-01-15 | $13.73 | $14.09 | $13.00 | $13.18 | $12.62 | 7,526,060 |
| 2016-01-14 | $12.58 | $13.89 | $12.51 | $13.87 | $13.29 | 7,415,920 |
| 2016-01-13 | $13.33 | $13.94 | $12.90 | $12.95 | $12.40 | 8,583,810 |
| 2016-01-12 | $13.02 | $13.43 | $12.70 | $13.25 | $12.69 | 7,259,340 |
| 2016-01-11 | $14.08 | $14.34 | $13.05 | $13.05 | $12.50 | 7,071,650 |
| 2016-01-08 | $14.82 | $15.05 | $13.60 | $14.50 | $13.89 | 8,414,400 |
| 2016-01-07 | $15.92 | $15.92 | $14.56 | $14.56 | $13.95 | 1,486,500 |
| 2016-01-06 | $15.69 | $16.20 | $15.61 | $16.18 | $15.50 | 6,476,100 |
| 2016-01-05 | $15.21 | $16.18 | $15.08 | $15.67 | $15.01 | 13,030,620 |
| 2016-01-04 | $18.61 | $18.73 | $16.75 | $16.75 | $16.04 | 6,739,100 |
| 2016-01-01 | $18.61 | $18.61 | $18.61 | $18.61 | $17.83 | 0 |
| 2015-12-31 | $19.16 | $19.18 | $18.46 | $18.61 | $17.83 | 5,032,760 |
| 2015-12-30 | $18.82 | $19.19 | $18.60 | $19.07 | $18.27 | 5,566,640 |
| 2015-12-29 | $19.00 | $19.43 | $18.28 | $18.80 | $18.01 | 8,566,760 |
| 2015-12-28 | $19.48 | $20.18 | $19.01 | $19.20 | $18.39 | 8,093,560 |
| 2015-12-25 | $19.45 | $19.45 | $18.90 | $19.41 | $18.59 | 7,025,700 |
| 2015-12-24 | $20.35 | $20.64 | $19.00 | $19.43 | $18.61 | 9,340,910 |
| 2015-12-23 | $20.00 | $20.96 | $19.71 | $20.55 | $19.68 | 11,795,000 |
| 2015-12-22 | $19.13 | $21.00 | $19.09 | $20.10 | $19.25 | 14,318,440 |
| 2015-12-21 | $18.70 | $19.10 | $18.50 | $19.09 | $18.29 | 6,824,750 |
| 2015-12-18 | $18.85 | $19.10 | $18.61 | $18.70 | $17.91 | 7,327,310 |
| 2015-12-17 | $17.68 | $19.45 | $17.68 | $19.17 | $18.36 | 16,487,110 |
| 2015-12-16 | $17.61 | $17.98 | $17.40 | $17.76 | $17.01 | 5,642,800 |
| 2015-12-15 | $17.15 | $18.00 | $17.06 | $17.69 | $16.94 | 6,900,870 |
| 2015-12-14 | $16.65 | $17.21 | $16.50 | $17.19 | $16.47 | 5,525,600 |
| 2015-12-11 | $17.50 | $17.63 | $16.83 | $16.98 | $16.26 | 8,341,820 |
| 2015-12-10 | $17.82 | $18.50 | $17.46 | $17.57 | $16.83 | 7,559,870 |
| 2015-12-09 | $16.90 | $18.62 | $16.51 | $17.82 | $17.07 | 16,012,530 |
| 2015-12-08 | $17.20 | $17.20 | $16.61 | $16.93 | $16.22 | 7,444,650 |
| 2015-12-07 | $17.25 | $17.56 | $16.75 | $17.42 | $16.69 | 9,925,770 |
| 2015-12-04 | $17.60 | $17.97 | $17.02 | $17.25 | $16.52 | 15,319,750 |
| 2015-12-03 | $15.62 | $17.64 | $15.62 | $17.64 | $16.90 | 21,074,810 |
| 2015-12-02 | $16.90 | $16.90 | $15.31 | $16.04 | $15.36 | 21,938,620 |
| 2015-12-01 | $16.26 | $16.26 | $16.01 | $16.26 | $15.58 | 10,012,460 |
| 2015-11-30 | $15.17 | $15.60 | $13.90 | $14.78 | $14.16 | 11,459,450 |
| 2015-11-27 | $16.11 | $16.49 | $14.85 | $15.25 | $14.61 | 12,766,220 |
| 2015-11-26 | $16.08 | $16.67 | $16.08 | $16.34 | $15.65 | 13,290,950 |
| 2015-11-25 | $15.40 | $16.26 | $15.38 | $16.20 | $15.52 | 12,960,640 |
| 2015-11-24 | $15.23 | $15.45 | $15.05 | $15.43 | $14.78 | 6,539,060 |
| 2015-11-23 | $15.43 | $15.70 | $15.20 | $15.29 | $14.65 | 9,752,430 |
| 2015-11-20 | $15.40 | $15.73 | $15.32 | $15.52 | $14.87 | 8,521,180 |
| 2015-11-19 | $15.21 | $15.38 | $14.95 | $15.33 | $14.68 | 8,186,550 |
| 2015-11-18 | $15.66 | $15.79 | $15.07 | $15.12 | $14.48 | 9,023,370 |
| 2015-11-17 | $15.63 | $16.25 | $15.53 | $15.76 | $15.10 | 13,060,740 |
| 2015-11-16 | $15.20 | $15.58 | $14.99 | $15.57 | $14.91 | 10,109,370 |
| 2015-11-13 | $15.40 | $15.66 | $15.31 | $15.45 | $14.80 | 6,844,820 |
| 2015-11-12 | $15.87 | $16.09 | $15.25 | $15.67 | $15.01 | 10,451,450 |
| 2015-11-11 | $15.73 | $16.15 | $15.42 | $15.88 | $15.21 | 11,174,690 |
| 2015-11-10 | $16.20 | $16.29 | $15.56 | $15.83 | $15.16 | 18,850,200 |
| 2015-11-09 | $15.75 | $16.49 | $15.60 | $16.32 | $15.63 | 31,392,100 |
| 2015-11-06 | $14.66 | $15.98 | $14.63 | $15.42 | $14.77 | 20,285,040 |
| 2015-11-05 | $14.46 | $14.88 | $14.35 | $14.63 | $14.01 | 17,525,060 |
| 2015-11-04 | $13.90 | $14.62 | $13.63 | $14.60 | $13.99 | 12,715,950 |
| 2015-11-03 | $13.75 | $14.14 | $13.52 | $13.82 | $13.24 | 11,740,990 |
| 2015-11-02 | $13.70 | $14.04 | $13.48 | $13.65 | $13.08 | 11,209,270 |
| 2015-10-30 | $14.02 | $14.20 | $13.80 | $14.01 | $13.42 | 9,595,730 |
| 2015-10-29 | $14.10 | $14.49 | $13.82 | $14.14 | $13.54 | 14,859,500 |
| 2015-10-28 | $13.96 | $14.69 | $13.79 | $13.98 | $13.39 | 18,517,600 |
| 2015-10-27 | $14.12 | $14.39 | $13.18 | $14.26 | $13.66 | 18,014,740 |
| 2015-10-26 | $14.55 | $15.11 | $14.20 | $14.40 | $13.79 | 32,034,730 |
| 2015-10-23 | $12.81 | $14.06 | $12.60 | $14.06 | $13.47 | 18,808,720 |
| 2015-10-22 | $12.38 | $12.88 | $12.18 | $12.78 | $12.24 | 13,615,280 |
| 2015-10-21 | $13.70 | $13.76 | $12.38 | $12.38 | $11.86 | 19,424,740 |
| 2015-10-20 | $13.53 | $13.84 | $13.30 | $13.76 | $13.18 | 11,651,850 |
| 2015-10-19 | $13.70 | $13.78 | $13.22 | $13.54 | $12.97 | 13,975,200 |
| 2015-10-16 | $13.48 | $13.87 | $13.00 | $13.84 | $13.26 | 17,589,920 |
| 2015-10-15 | $12.57 | $13.44 | $12.56 | $13.41 | $12.85 | 17,990,000 |
| 2015-10-14 | $12.90 | $12.97 | $12.49 | $12.60 | $12.07 | 10,797,580 |
| 2015-10-13 | $12.80 | $13.05 | $12.67 | $12.98 | $12.43 | 13,722,910 |
| 2015-10-12 | $12.39 | $13.12 | $12.39 | $12.89 | $12.35 | 18,686,310 |
| 2015-10-09 | $12.16 | $12.43 | $12.11 | $12.31 | $11.79 | 8,278,750 |
| 2015-10-08 | $12.10 | $12.32 | $11.89 | $12.16 | $11.65 | 6,455,460 |
| 2015-10-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.11 | 0 |
| 2015-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.11 | 0 |
| 2015-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.11 | 0 |
| 2015-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.11 | 0 |
| 2015-10-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.11 | 0 |
| 2015-09-30 | $11.66 | $11.86 | $11.50 | $11.60 | $11.11 | 3,771,950 |
| 2015-09-29 | $11.80 | $11.92 | $11.41 | $11.60 | $11.11 | 4,824,610 |
| 2015-09-28 | $11.93 | $12.13 | $11.65 | $12.04 | $11.53 | 4,302,720 |
| 2015-09-25 | $12.20 | $12.60 | $11.80 | $11.92 | $11.42 | 7,991,200 |
| 2015-09-24 | $12.10 | $12.46 | $12.01 | $12.28 | $11.76 | 6,466,290 |
| 2015-09-23 | $12.20 | $12.40 | $11.95 | $12.04 | $11.53 | 8,791,930 |
| 2015-09-22 | $12.26 | $12.84 | $12.26 | $12.47 | $11.94 | 11,047,240 |
| 2015-09-21 | $11.51 | $12.44 | $11.46 | $12.31 | $11.79 | 10,233,400 |
| 2015-09-18 | $11.40 | $11.97 | $11.40 | $11.83 | $11.33 | 10,101,740 |
| 2015-09-17 | $11.28 | $12.23 | $11.10 | $11.34 | $10.86 | 14,473,060 |
| 2015-09-16 | $10.49 | $11.32 | $10.31 | $11.32 | $10.84 | 10,730,560 |
| 2015-09-15 | $10.88 | $11.33 | $10.27 | $10.29 | $9.86 | 10,853,110 |
| 2015-09-14 | $12.37 | $13.15 | $11.00 | $11.41 | $10.93 | 20,083,560 |
| 2015-09-11 | $11.97 | $12.25 | $11.72 | $12.03 | $11.52 | 9,221,250 |
| 2015-09-10 | $12.27 | $12.42 | $11.98 | $12.00 | $11.49 | 9,620,780 |
| 2015-09-09 | $11.80 | $12.49 | $11.61 | $12.46 | $11.94 | 13,849,570 |
| 2015-09-08 | $10.75 | $11.84 | $10.50 | $11.72 | $11.23 | 8,380,990 |
| 2015-09-07 | $10.65 | $11.49 | $10.65 | $10.78 | $10.33 | 9,370,800 |
| 2015-09-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.02 | 0 |
| 2015-09-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.02 | 0 |
| 2015-09-02 | $10.70 | $11.80 | $10.40 | $10.46 | $10.02 | 10,048,680 |
| 2015-09-01 | $12.60 | $12.60 | $11.36 | $11.36 | $10.88 | 11,078,900 |
| 2015-08-31 | $12.55 | $13.27 | $12.01 | $12.62 | $12.09 | 18,340,900 |
| 2015-08-28 | $11.47 | $12.54 | $11.47 | $12.54 | $12.01 | 18,390,470 |
| 2015-08-27 | $11.60 | $11.60 | $10.11 | $11.40 | $10.92 | 14,479,500 |
| 2015-08-26 | $12.40 | $12.47 | $10.83 | $10.85 | $10.39 | 15,261,990 |
| 2015-08-25 | $12.03 | $12.56 | $12.03 | $12.03 | $11.52 | 11,726,920 |
| 2015-08-24 | $13.85 | $13.88 | $13.37 | $13.37 | $12.81 | 6,631,200 |
| 2015-08-21 | $15.96 | $16.28 | $14.73 | $14.85 | $14.22 | 13,972,960 |
| 2015-08-20 | $17.31 | $17.80 | $16.15 | $16.30 | $15.61 | 15,794,450 |
| 2015-08-19 | $16.13 | $18.00 | $15.44 | $17.76 | $17.01 | 23,503,720 |
| 2015-08-18 | $18.70 | $19.80 | $17.15 | $17.15 | $16.43 | 24,989,430 |
| 2015-08-17 | $19.00 | $19.87 | $18.15 | $19.06 | $18.26 | 35,708,850 |
| 2015-08-14 | $17.18 | $18.52 | $17.12 | $18.52 | $17.74 | 16,024,750 |
| 2015-08-13 | $15.66 | $16.86 | $15.41 | $16.84 | $16.13 | 17,746,330 |
| 2015-08-12 | $15.97 | $16.60 | $15.70 | $15.74 | $15.08 | 16,382,900 |
| 2015-08-11 | $16.35 | $17.31 | $16.30 | $16.44 | $15.75 | 19,036,060 |
| 2015-08-10 | $15.97 | $16.58 | $15.67 | $16.39 | $15.70 | 17,095,440 |
| 2015-08-07 | $14.95 | $15.85 | $14.95 | $15.69 | $15.03 | 12,448,540 |
| 2015-08-06 | $14.70 | $15.35 | $14.55 | $14.99 | $14.36 | 8,773,430 |
| 2015-08-05 | $14.80 | $15.50 | $14.60 | $15.23 | $14.59 | 18,885,440 |
| 2015-08-04 | $13.50 | $14.87 | $13.41 | $14.82 | $14.20 | 16,229,250 |
| 2015-08-03 | $14.50 | $14.58 | $13.33 | $13.53 | $12.96 | 16,943,260 |
| 2015-07-31 | $14.90 | $15.60 | $13.88 | $14.73 | $14.11 | 27,769,930 |
| 2015-07-30 | $13.90 | $15.52 | $13.82 | $15.05 | $14.42 | 35,513,860 |
| 2015-07-29 | $13.57 | $14.17 | $12.61 | $14.11 | $13.52 | 16,923,460 |
| 2015-07-28 | $13.45 | $14.42 | $12.98 | $13.18 | $12.62 | 20,281,410 |
| 2015-07-27 | $15.58 | $16.50 | $14.42 | $14.42 | $13.81 | 20,055,390 |
| 2015-07-24 | $16.79 | $17.25 | $15.96 | $16.02 | $15.35 | 18,191,330 |
| 2015-07-23 | $15.50 | $16.98 | $15.50 | $16.81 | $16.10 | 19,769,900 |
| 2015-07-22 | $15.50 | $15.88 | $14.91 | $15.49 | $14.84 | 14,816,200 |
| 2015-07-21 | $14.90 | $16.24 | $14.63 | $15.61 | $14.95 | 21,903,600 |
| 2015-07-20 | $14.65 | $15.80 | $14.32 | $15.46 | $14.81 | 29,431,010 |
| 2015-07-17 | $12.97 | $14.42 | $12.91 | $14.42 | $13.81 | 17,946,620 |
| 2015-07-16 | $11.52 | $13.40 | $11.51 | $13.11 | $12.56 | 16,999,930 |
| 2015-07-15 | $13.61 | $14.09 | $12.78 | $12.78 | $12.24 | 14,722,970 |
| 2015-07-14 | $14.18 | $14.87 | $13.13 | $14.20 | $13.60 | 30,561,140 |
| 2015-07-13 | $13.42 | $13.60 | $13.14 | $13.60 | $13.03 | 15,605,720 |
| 2015-07-10 | $12.09 | $12.36 | $11.80 | $12.36 | $11.84 | 7,661,770 |
| 2015-07-09 | $9.28 | $11.24 | $9.26 | $11.24 | $10.77 | 24,353,170 |
| 2015-07-08 | $10.22 | $10.22 | $10.22 | $10.22 | $9.79 | 1,175,600 |
| 2015-07-07 | $11.52 | $12.15 | $11.36 | $11.36 | $10.88 | 7,996,000 |
| 2015-07-06 | $15.42 | $15.42 | $12.62 | $12.62 | $12.09 | 19,955,350 |
| 2015-07-03 | $14.18 | $15.63 | $14.02 | $14.02 | $13.43 | 15,505,610 |
| 2015-07-02 | $17.50 | $17.91 | $15.58 | $15.58 | $14.92 | 14,186,680 |
| 2015-07-01 | $18.80 | $19.80 | $17.21 | $17.31 | $16.58 | 14,592,490 |
| 2015-06-30 | $16.99 | $19.20 | $15.71 | $19.12 | $18.31 | 17,264,330 |
| 2015-06-29 | $20.10 | $20.16 | $17.45 | $17.45 | $16.72 | 11,944,470 |
| 2015-06-26 | $20.61 | $20.61 | $19.39 | $19.39 | $18.57 | 8,635,170 |
| 2015-06-25 | $23.45 | $23.70 | $21.09 | $21.54 | $20.63 | 10,975,740 |
| 2015-06-24 | $23.15 | $23.50 | $22.23 | $23.43 | $22.44 | 12,742,060 |
| 2015-06-23 | $23.31 | $23.39 | $21.71 | $22.66 | $21.71 | 14,339,880 |
| 2015-06-22 | $24.12 | $24.12 | $24.12 | $24.12 | $23.10 | 0 |
| 2015-06-19 | $25.80 | $26.48 | $24.12 | $24.12 | $23.10 | 11,936,900 |
| 2015-06-18 | $27.33 | $27.90 | $26.58 | $26.80 | $25.67 | 12,021,810 |
| 2015-06-17 | $25.40 | $27.79 | $24.41 | $27.46 | $26.30 | 15,933,550 |
| 2015-06-16 | $27.21 | $28.48 | $25.64 | $25.81 | $24.72 | 18,333,960 |
| 2015-06-15 | $26.03 | $28.42 | $26.01 | $28.42 | $27.22 | 20,999,490 |
| 2015-06-12 | $27.00 | $27.00 | $24.80 | $25.84 | $24.75 | 23,738,760 |
| 2015-06-11 | $23.30 | $24.71 | $23.30 | $24.71 | $23.67 | 2,847,180 |
| 2015-06-10 | $20.11 | $22.46 | $19.85 | $22.46 | $21.51 | 12,686,460 |
| 2015-06-09 | $20.19 | $21.36 | $20.10 | $20.42 | $19.56 | 10,094,690 |
| 2015-06-08 | $20.38 | $20.50 | $19.72 | $20.19 | $19.34 | 12,402,330 |
| 2015-06-05 | $20.33 | $21.09 | $19.86 | $20.38 | $19.52 | 12,576,120 |
| 2015-06-04 | $20.90 | $21.00 | $18.79 | $20.05 | $19.21 | 11,715,980 |
| 2015-06-03 | $20.51 | $21.86 | $20.10 | $20.81 | $19.93 | 15,077,210 |
| 2015-06-02 | $19.40 | $20.60 | $19.05 | $20.58 | $19.71 | 14,821,230 |
| 2015-06-01 | $18.36 | $19.56 | $18.02 | $19.27 | $18.46 | 11,664,850 |
| 2015-05-29 | $18.90 | $19.40 | $17.59 | $18.02 | $17.26 | 13,823,790 |
| 2015-05-28 | $19.70 | $20.85 | $18.89 | $18.92 | $17.98 | 19,682,020 |
| 2015-05-27 | $19.35 | $20.11 | $19.05 | $19.90 | $18.77 | 15,635,950 |
| 2015-05-26 | $18.48 | $19.77 | $18.35 | $19.38 | $18.28 | 16,056,200 |
| 2015-05-25 | $18.29 | $18.85 | $18.00 | $18.46 | $17.41 | 24,255,440 |
| 2015-05-22 | $17.35 | $18.29 | $17.35 | $18.29 | $17.25 | 29,565,140 |
| 2015-05-21 | $15.08 | $16.63 | $15.07 | $16.63 | $15.68 | 15,851,470 |
| 2015-05-20 | $14.92 | $15.55 | $14.83 | $15.12 | $14.26 | 13,849,600 |
| 2015-05-19 | $13.98 | $14.98 | $13.98 | $14.84 | $13.99 | 11,365,050 |
| 2015-05-18 | $13.61 | $14.20 | $13.50 | $13.92 | $13.13 | 6,969,320 |
| 2015-05-15 | $14.29 | $14.30 | $13.78 | $13.79 | $13.00 | 6,081,000 |
| 2015-05-14 | $14.41 | $14.43 | $14.10 | $14.25 | $13.44 | 6,894,970 |
| 2015-05-13 | $14.29 | $14.60 | $14.06 | $14.48 | $13.65 | 8,273,410 |
| 2015-05-12 | $14.28 | $14.55 | $14.11 | $14.33 | $13.51 | 7,093,500 |
| 2015-05-11 | $13.53 | $14.25 | $13.41 | $14.24 | $13.43 | 6,964,880 |
| 2015-05-08 | $13.38 | $13.54 | $13.19 | $13.40 | $12.64 | 4,864,820 |
| 2015-05-07 | $13.80 | $13.81 | $13.01 | $13.02 | $12.28 | 6,170,150 |
| 2015-05-06 | $14.25 | $14.43 | $13.63 | $13.80 | $13.01 | 8,718,960 |
| 2015-05-05 | $15.01 | $15.11 | $14.20 | $14.23 | $13.42 | 8,686,200 |
| 2015-05-04 | $14.91 | $15.46 | $14.88 | $15.14 | $14.28 | 11,074,800 |
| 2015-05-01 | $14.68 | $14.68 | $14.68 | $14.68 | $13.84 | 0 |
| 2015-04-30 | $14.78 | $14.93 | $14.55 | $14.68 | $13.84 | 8,894,080 |
| 2015-04-29 | $14.00 | $14.80 | $14.00 | $14.79 | $13.95 | 10,107,860 |
| 2015-04-28 | $14.38 | $14.58 | $13.80 | $13.98 | $13.18 | 9,181,290 |
| 2015-04-27 | $14.18 | $14.66 | $14.18 | $14.40 | $13.58 | 9,863,850 |
| 2015-04-24 | $13.98 | $14.42 | $13.85 | $14.12 | $13.32 | 7,350,130 |
| 2015-04-23 | $13.97 | $14.59 | $13.97 | $14.24 | $13.43 | 9,657,580 |
| 2015-04-22 | $13.80 | $14.10 | $13.68 | $14.00 | $13.20 | 7,821,010 |
| 2015-04-21 | $13.28 | $13.76 | $13.22 | $13.71 | $12.93 | 7,805,730 |
| 2015-04-20 | $13.86 | $13.86 | $13.20 | $13.31 | $12.55 | 15,953,150 |
| 2015-04-17 | $13.80 | $14.16 | $13.72 | $13.76 | $12.98 | 8,796,120 |
| 2015-04-16 | $13.39 | $13.87 | $13.21 | $13.66 | $12.88 | 7,135,510 |
| 2015-04-15 | $14.27 | $14.29 | $13.28 | $13.55 | $12.78 | 11,768,400 |
| 2015-04-14 | $14.14 | $14.85 | $13.86 | $14.29 | $13.48 | 12,274,100 |
| 2015-04-13 | $14.00 | $14.09 | $13.74 | $14.07 | $13.27 | 11,669,760 |
| 2015-04-10 | $13.10 | $14.40 | $13.10 | $14.11 | $13.31 | 13,237,280 |
| 2015-04-09 | $13.68 | $13.68 | $12.90 | $13.15 | $12.40 | 8,178,460 |
| 2015-04-08 | $13.58 | $14.03 | $13.37 | $13.68 | $12.90 | 11,246,170 |
| 2015-04-07 | $13.57 | $13.65 | $13.34 | $13.60 | $12.83 | 8,800,690 |
Beijing UrbanRural Trade Centre Company Ltd (600861) News Headlines
Recent Beijing UrbanRural Trade Centre Company Ltd (600861) News
Similar Companies to Beijing UrbanRural Trade Centre Company Ltd (600861) 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 | -- | -- | -- |