Shanghai Runda Medical Technology Company Ltd (603108) Exchange: SHG
Data as of July 11, 2025
$17.27 ($-0.42) -2.37%
Shanghai Runda Medical Technology Company Ltd - Daily Information
Click for more stock information on Shanghai Runda Medical Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.60 |
| Previous Close | $17.27 |
| High | $17.70 |
| Low | $17.27 |
| Adjusted Open | $17.60 |
| Previous Adjusted Close | $17.27 |
| Adjusted High | $17.70 |
| Adjusted Low | $17.27 |
About Shanghai Runda Medical Technology Company Ltd (603108)
Invest in Shanghai Runda Medical Technology Company Ltd (603108)
Historical Stock Data for Shanghai Runda Medical Technology Company Ltd (603108)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $17.60 | $17.70 | $17.27 | $17.27 | $17.27 | 14,092,100 |
| 2025-05-29 | $17.32 | $17.79 | $17.32 | $17.69 | $17.69 | 14,000,340 |
| 2025-05-28 | $17.86 | $17.86 | $17.31 | $17.41 | $17.41 | 14,079,600 |
| 2025-05-27 | $17.49 | $18.09 | $17.22 | $17.98 | $17.98 | 16,982,190 |
| 2025-05-26 | $17.71 | $17.79 | $17.32 | $17.60 | $17.60 | 15,612,980 |
| 2025-05-23 | $17.66 | $18.48 | $17.56 | $17.70 | $17.70 | 27,557,000 |
| 2025-05-22 | $17.80 | $17.85 | $17.48 | $17.66 | $17.66 | 9,893,700 |
| 2025-05-21 | $17.80 | $18.31 | $17.80 | $17.91 | $17.91 | 12,357,320 |
| 2025-05-20 | $17.77 | $18.08 | $17.63 | $17.91 | $17.91 | 11,174,570 |
| 2025-05-19 | $18.29 | $18.30 | $17.38 | $17.78 | $17.78 | 17,287,700 |
| 2025-05-16 | $18.26 | $18.49 | $18.05 | $18.28 | $18.28 | 12,223,370 |
| 2025-05-15 | $19.27 | $19.27 | $18.36 | $18.39 | $18.39 | 17,875,610 |
| 2025-05-14 | $19.31 | $20.17 | $19.12 | $19.28 | $19.28 | 25,277,430 |
| 2025-05-13 | $18.90 | $19.81 | $18.77 | $19.51 | $19.51 | 40,793,230 |
| 2025-05-12 | $18.55 | $18.90 | $18.21 | $18.71 | $18.71 | 17,094,800 |
| 2025-05-09 | $18.90 | $18.90 | $18.32 | $18.35 | $18.35 | 14,142,080 |
| 2025-05-08 | $18.70 | $19.20 | $18.70 | $18.91 | $18.91 | 15,139,300 |
| 2025-05-07 | $19.00 | $19.54 | $18.61 | $18.84 | $18.84 | 30,762,680 |
| 2025-05-06 | $18.31 | $19.02 | $18.22 | $18.99 | $18.99 | 30,935,920 |
| 2025-04-30 | $17.50 | $18.26 | $17.50 | $18.12 | $18.12 | 35,699,890 |
| 2025-04-29 | $16.44 | $18.00 | $16.21 | $17.57 | $17.57 | 51,885,970 |
| 2025-04-28 | $15.89 | $16.94 | $15.89 | $16.36 | $16.36 | 23,297,800 |
| 2025-04-25 | $17.36 | $17.76 | $16.94 | $16.94 | $16.94 | 30,828,250 |
| 2025-04-24 | $17.52 | $17.52 | $16.79 | $16.84 | $16.84 | 17,453,130 |
| 2025-04-23 | $17.47 | $17.78 | $17.30 | $17.43 | $17.43 | 19,889,120 |
| 2025-04-22 | $17.66 | $17.72 | $17.23 | $17.28 | $17.28 | 13,427,310 |
| 2025-04-21 | $17.09 | $17.60 | $16.85 | $17.57 | $17.57 | 14,891,810 |
| 2025-04-18 | $17.06 | $17.17 | $16.82 | $17.00 | $17.00 | 8,222,420 |
| 2025-04-17 | $16.82 | $17.29 | $16.81 | $17.08 | $17.08 | 10,299,600 |
| 2025-04-16 | $17.54 | $17.54 | $16.84 | $17.00 | $17.00 | 15,749,100 |
| 2025-04-15 | $17.84 | $17.85 | $17.38 | $17.64 | $17.64 | 16,158,820 |
| 2025-04-14 | $17.82 | $18.05 | $17.72 | $17.83 | $17.83 | 14,761,900 |
| 2025-04-11 | $17.60 | $18.08 | $17.40 | $17.68 | $17.68 | 21,373,400 |
| 2025-04-10 | $17.57 | $17.94 | $17.38 | $17.40 | $17.40 | 22,812,680 |
| 2025-04-09 | $16.58 | $17.33 | $15.51 | $17.16 | $17.16 | 31,757,720 |
| 2025-04-08 | $17.86 | $18.10 | $16.58 | $16.97 | $16.97 | 34,221,630 |
| 2025-04-07 | $18.12 | $18.70 | $17.87 | $17.87 | $17.87 | 9,090,720 |
| 2025-04-03 | $19.79 | $20.35 | $19.67 | $19.85 | $19.85 | 14,201,300 |
| 2025-04-02 | $20.00 | $20.33 | $19.85 | $20.08 | $20.08 | 15,255,900 |
| 2025-04-01 | $19.89 | $20.59 | $19.88 | $20.15 | $20.15 | 27,549,390 |
| 2025-03-31 | $19.79 | $20.00 | $19.17 | $19.81 | $19.81 | 18,652,410 |
| 2025-03-28 | $19.96 | $20.35 | $19.88 | $19.88 | $19.88 | 16,844,650 |
| 2025-03-27 | $20.20 | $20.28 | $19.78 | $19.88 | $19.88 | 23,321,760 |
| 2025-03-26 | $20.36 | $20.55 | $20.05 | $20.30 | $20.30 | 21,249,930 |
| 2025-03-25 | $20.01 | $20.94 | $19.81 | $20.56 | $20.56 | 36,058,350 |
| 2025-03-24 | $20.43 | $20.56 | $19.45 | $20.00 | $20.00 | 29,177,110 |
| 2025-03-21 | $21.27 | $21.39 | $20.47 | $20.50 | $20.50 | 35,178,250 |
| 2025-03-20 | $21.90 | $21.96 | $21.20 | $21.49 | $21.49 | 35,277,490 |
| 2025-03-19 | $22.04 | $22.86 | $22.00 | $22.17 | $22.17 | 37,924,220 |
| 2025-03-18 | $22.13 | $22.79 | $22.00 | $22.34 | $22.34 | 35,470,690 |
| 2025-03-17 | $22.70 | $22.91 | $22.03 | $22.21 | $22.21 | 35,082,820 |
| 2025-03-14 | $22.76 | $22.97 | $22.11 | $22.70 | $22.70 | 56,312,200 |
| 2025-03-13 | $22.37 | $23.30 | $21.72 | $23.30 | $23.30 | 85,454,400 |
| 2025-03-12 | $23.00 | $23.57 | $22.44 | $22.61 | $22.61 | 86,456,960 |
| 2025-03-11 | $24.00 | $24.91 | $23.21 | $23.32 | $23.32 | 159,143,410 |
| 2025-03-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 9,930,540 |
| 2025-03-07 | $21.67 | $21.93 | $20.60 | $20.76 | $20.76 | 44,881,640 |
| 2025-03-06 | $20.59 | $21.69 | $20.55 | $21.27 | $21.27 | 59,639,190 |
| 2025-03-05 | $20.46 | $20.67 | $20.00 | $20.28 | $20.28 | 31,928,110 |
| 2025-03-04 | $20.10 | $21.36 | $20.10 | $20.49 | $20.49 | 63,315,950 |
| 2025-03-03 | $19.21 | $20.77 | $18.93 | $20.09 | $20.09 | 81,838,900 |
| 2025-02-28 | $20.12 | $20.19 | $18.76 | $18.88 | $18.88 | 41,753,540 |
| 2025-02-27 | $20.79 | $20.79 | $19.89 | $20.22 | $20.22 | 35,990,960 |
| 2025-02-26 | $21.32 | $21.32 | $20.35 | $20.80 | $20.80 | 56,196,190 |
| 2025-02-25 | $20.35 | $22.35 | $19.73 | $21.49 | $21.49 | 83,220,600 |
| 2025-02-24 | $20.93 | $21.05 | $20.25 | $20.70 | $20.70 | 42,652,180 |
| 2025-02-20 | $20.78 | $21.82 | $20.69 | $20.97 | $20.97 | 61,222,790 |
| 2025-02-19 | $20.37 | $20.99 | $19.66 | $20.82 | $20.82 | 76,532,830 |
| 2025-02-18 | $21.61 | $21.86 | $20.35 | $20.35 | $20.35 | 88,601,470 |
| 2025-02-17 | $23.00 | $24.19 | $22.23 | $22.61 | $22.61 | 146,057,280 |
| 2025-02-14 | $20.08 | $21.99 | $20.06 | $21.99 | $21.99 | 115,078,330 |
| 2025-02-13 | $20.11 | $20.30 | $19.55 | $19.99 | $19.99 | 56,610,720 |
| 2025-02-12 | $19.80 | $21.18 | $19.62 | $20.41 | $20.41 | 66,623,280 |
| 2025-02-11 | $20.00 | $20.81 | $19.20 | $19.97 | $19.97 | 87,423,500 |
| 2025-02-10 | $18.94 | $20.50 | $18.82 | $20.00 | $20.00 | 94,929,380 |
| 2025-02-07 | $17.60 | $19.16 | $17.60 | $18.91 | $18.91 | 83,871,470 |
| 2025-02-06 | $16.97 | $17.50 | $16.48 | $17.42 | $17.42 | 37,560,830 |
| 2025-02-05 | $17.22 | $17.46 | $16.76 | $17.08 | $17.08 | 44,457,350 |
| 2025-01-27 | $16.38 | $16.94 | $16.28 | $16.35 | $16.35 | 37,826,800 |
| 2025-01-24 | $15.09 | $16.28 | $15.01 | $16.17 | $16.17 | 49,604,140 |
| 2025-01-23 | $15.08 | $15.36 | $14.96 | $14.97 | $14.97 | 21,247,600 |
| 2025-01-22 | $15.00 | $15.82 | $14.96 | $14.97 | $14.97 | 23,262,300 |
| 2025-01-21 | $15.23 | $15.34 | $14.70 | $14.85 | $14.85 | 19,642,140 |
| 2025-01-20 | $15.10 | $15.45 | $14.96 | $15.30 | $15.30 | 16,345,300 |
| 2025-01-17 | $15.20 | $15.20 | $14.90 | $15.00 | $15.00 | 13,384,090 |
| 2025-01-16 | $15.26 | $15.60 | $15.05 | $15.25 | $15.25 | 19,843,110 |
| 2025-01-15 | $15.10 | $15.66 | $14.98 | $15.35 | $15.35 | 27,732,680 |
| 2025-01-14 | $14.41 | $15.07 | $14.31 | $15.06 | $15.06 | 20,425,400 |
| 2025-01-13 | $14.21 | $14.43 | $13.98 | $14.35 | $14.35 | 11,987,500 |
| 2025-01-09 | $14.50 | $14.95 | $14.47 | $14.72 | $14.72 | 17,787,140 |
| 2025-01-08 | $14.86 | $14.98 | $14.25 | $14.66 | $14.66 | 20,393,390 |
| 2025-01-07 | $14.80 | $14.85 | $14.43 | $14.85 | $14.85 | 16,449,480 |
| 2025-01-06 | $14.69 | $14.97 | $14.57 | $14.74 | $14.74 | 16,985,800 |
| 2025-01-03 | $15.42 | $15.53 | $14.52 | $14.58 | $14.58 | 21,691,100 |
| 2025-01-02 | $15.92 | $16.04 | $15.23 | $15.44 | $15.44 | 18,119,870 |
| 2024-12-31 | $16.55 | $16.65 | $15.83 | $15.93 | $15.93 | 17,761,030 |
| 2024-12-30 | $16.90 | $16.90 | $16.42 | $16.52 | $16.52 | 20,548,590 |
| 2024-12-27 | $17.05 | $17.17 | $16.56 | $16.92 | $16.92 | 23,360,540 |
| 2024-12-26 | $17.31 | $17.51 | $17.00 | $17.09 | $17.09 | 23,252,760 |
| 2024-12-25 | $17.98 | $17.98 | $17.30 | $17.39 | $17.39 | 19,564,340 |
| 2024-12-24 | $17.96 | $17.98 | $16.97 | $17.30 | $17.30 | 24,760,820 |
| 2024-12-23 | $18.48 | $18.48 | $17.72 | $17.87 | $17.87 | 16,845,300 |
| 2024-12-20 | $18.05 | $18.72 | $17.98 | $18.49 | $18.49 | 22,205,510 |
| 2024-12-19 | $17.77 | $18.13 | $17.74 | $18.02 | $18.02 | 15,125,290 |
| 2024-12-18 | $18.06 | $18.29 | $17.73 | $18.04 | $18.04 | 18,019,700 |
| 2024-12-17 | $18.59 | $18.84 | $17.83 | $17.94 | $17.94 | 27,802,610 |
| 2024-12-16 | $18.88 | $19.18 | $18.75 | $18.89 | $18.89 | 21,667,060 |
| 2024-12-13 | $19.61 | $19.77 | $18.81 | $18.88 | $18.88 | 34,817,970 |
| 2024-12-12 | $20.55 | $20.59 | $19.63 | $19.79 | $19.79 | 38,671,350 |
| 2024-12-11 | $20.88 | $20.92 | $20.43 | $20.60 | $20.60 | 32,576,410 |
| 2024-12-10 | $20.65 | $21.21 | $19.81 | $21.21 | $21.21 | 62,084,840 |
| 2024-12-09 | $20.66 | $20.89 | $19.71 | $20.28 | $20.28 | 49,341,060 |
| 2024-12-06 | $19.90 | $20.45 | $19.30 | $20.08 | $20.08 | 56,673,280 |
| 2024-12-05 | $17.92 | $19.55 | $17.75 | $19.23 | $19.23 | 57,046,710 |
| 2024-12-04 | $18.08 | $18.29 | $17.77 | $17.97 | $17.97 | 21,867,900 |
| 2024-12-03 | $18.77 | $18.82 | $17.86 | $18.10 | $18.10 | 37,551,940 |
| 2024-12-02 | $18.58 | $19.32 | $18.50 | $18.86 | $18.86 | 29,403,720 |
| 2024-11-29 | $18.14 | $19.28 | $17.92 | $18.66 | $18.66 | 41,149,590 |
| 2024-11-28 | $19.10 | $19.24 | $18.07 | $18.10 | $18.10 | 38,489,630 |
| 2024-11-27 | $18.30 | $19.26 | $17.58 | $19.16 | $19.16 | 41,824,900 |
| 2024-11-26 | $19.75 | $19.75 | $18.36 | $18.48 | $18.48 | 60,671,220 |
| 2024-11-25 | $21.31 | $21.31 | $19.58 | $20.40 | $20.40 | 77,020,420 |
| 2024-11-22 | $19.79 | $20.58 | $19.27 | $19.37 | $19.37 | 43,670,940 |
| 2024-11-21 | $19.79 | $20.50 | $19.41 | $19.88 | $19.88 | 37,885,840 |
| 2024-11-20 | $19.38 | $20.73 | $19.13 | $20.26 | $20.26 | 54,985,360 |
| 2024-11-19 | $19.00 | $19.53 | $18.50 | $19.25 | $19.25 | 39,946,310 |
| 2024-11-18 | $21.69 | $21.89 | $19.13 | $19.13 | $19.13 | 63,111,780 |
| 2024-11-15 | $21.85 | $23.10 | $20.87 | $21.26 | $21.26 | 75,604,250 |
| 2024-11-14 | $22.33 | $23.76 | $21.32 | $21.43 | $21.43 | 80,469,510 |
| 2024-11-13 | $22.79 | $23.21 | $21.66 | $22.00 | $22.00 | 88,746,970 |
| 2024-11-12 | $21.56 | $22.55 | $20.80 | $21.10 | $21.10 | 66,513,160 |
| 2024-11-11 | $19.58 | $21.58 | $19.50 | $21.20 | $21.20 | 80,922,130 |
| 2024-11-08 | $19.55 | $20.27 | $19.08 | $19.62 | $19.62 | 50,225,280 |
| 2024-11-07 | $18.00 | $19.68 | $17.86 | $19.55 | $19.55 | 53,720,970 |
| 2024-11-06 | $19.30 | $20.17 | $17.96 | $18.25 | $18.25 | 59,322,930 |
| 2024-11-05 | $17.21 | $19.13 | $17.15 | $18.68 | $18.68 | 48,691,380 |
| 2024-11-04 | $16.86 | $17.52 | $16.86 | $17.40 | $17.40 | 25,385,920 |
| 2024-11-01 | $17.00 | $17.59 | $16.66 | $16.86 | $16.86 | 32,930,090 |
| 2024-10-31 | $16.70 | $17.20 | $16.40 | $16.97 | $16.97 | 23,625,920 |
| 2024-10-30 | $16.51 | $17.44 | $16.43 | $16.95 | $16.95 | 29,320,480 |
| 2024-10-29 | $18.09 | $18.11 | $16.99 | $17.02 | $17.02 | 31,510,570 |
| 2024-10-28 | $17.79 | $18.07 | $17.61 | $17.87 | $17.87 | 24,294,390 |
| 2024-10-25 | $18.09 | $18.09 | $17.38 | $17.68 | $17.68 | 24,234,900 |
| 2024-10-24 | $18.00 | $18.29 | $17.71 | $17.90 | $17.90 | 18,807,030 |
| 2024-10-23 | $19.40 | $19.55 | $17.95 | $18.00 | $18.00 | 49,862,720 |
| 2024-10-22 | $18.50 | $20.12 | $18.21 | $19.40 | $19.40 | 53,935,100 |
| 2024-10-21 | $18.00 | $19.05 | $17.64 | $18.44 | $18.44 | 45,038,890 |
| 2024-10-18 | $17.10 | $18.37 | $16.76 | $17.96 | $17.96 | 47,344,110 |
| 2024-10-17 | $17.17 | $17.65 | $16.91 | $17.21 | $17.21 | 33,041,100 |
| 2024-10-16 | $17.21 | $17.48 | $16.87 | $17.03 | $17.03 | 46,005,550 |
| 2024-10-15 | $16.88 | $18.62 | $16.75 | $18.02 | $18.02 | 84,483,150 |
| 2024-10-14 | $16.58 | $16.94 | $15.86 | $16.93 | $16.93 | 34,026,310 |
| 2024-10-11 | $17.71 | $17.80 | $16.20 | $16.55 | $16.55 | 31,070,470 |
| 2024-10-10 | $18.34 | $19.02 | $17.70 | $17.70 | $17.70 | 39,275,130 |
| 2024-10-09 | $17.98 | $19.30 | $17.15 | $17.96 | $17.96 | 69,696,720 |
| 2024-10-08 | $19.20 | $19.20 | $17.14 | $18.48 | $18.48 | 77,576,590 |
| 2024-09-30 | $17.20 | $17.65 | $16.45 | $17.47 | $17.47 | 77,671,330 |
| 2024-09-27 | $15.19 | $16.07 | $15.14 | $16.07 | $16.07 | 41,059,610 |
| 2024-09-26 | $14.15 | $14.63 | $13.96 | $14.61 | $14.61 | 30,606,420 |
| 2024-09-25 | $14.00 | $14.70 | $14.00 | $14.27 | $14.27 | 30,592,840 |
| 2024-09-24 | $13.65 | $14.00 | $13.31 | $13.96 | $13.96 | 27,291,190 |
| 2024-09-23 | $13.80 | $13.85 | $13.50 | $13.65 | $13.65 | 18,952,000 |
| 2024-09-20 | $13.61 | $14.30 | $13.48 | $13.98 | $13.98 | 33,605,140 |
| 2024-09-19 | $13.80 | $13.92 | $13.58 | $13.66 | $13.66 | 18,535,440 |
| 2024-09-18 | $13.66 | $13.93 | $13.40 | $13.73 | $13.73 | 16,014,960 |
| 2024-09-13 | $13.82 | $14.13 | $13.71 | $13.71 | $13.71 | 20,142,600 |
| 2024-09-12 | $14.23 | $14.55 | $13.80 | $13.81 | $13.81 | 28,280,420 |
| 2024-09-11 | $14.50 | $14.67 | $14.14 | $14.23 | $14.23 | 26,796,690 |
| 2024-09-10 | $14.20 | $14.99 | $13.97 | $14.46 | $14.46 | 42,759,600 |
| 2024-09-09 | $14.35 | $14.53 | $14.00 | $14.23 | $14.23 | 23,676,650 |
| 2024-09-06 | $14.63 | $14.78 | $14.14 | $14.19 | $14.19 | 24,518,610 |
| 2024-09-05 | $14.24 | $15.21 | $14.17 | $14.63 | $14.63 | 40,360,690 |
| 2024-09-04 | $14.14 | $14.65 | $14.13 | $14.28 | $14.28 | 28,751,870 |
| 2024-09-03 | $14.04 | $14.42 | $13.71 | $14.17 | $14.17 | 30,112,580 |
| 2024-09-02 | $14.10 | $14.62 | $14.07 | $14.16 | $14.16 | 40,643,150 |
| 2024-08-30 | $14.00 | $14.67 | $13.90 | $14.16 | $14.16 | 66,628,420 |
| 2024-08-29 | $12.07 | $13.34 | $12.01 | $13.34 | $13.34 | 24,574,830 |
| 2024-08-28 | $11.87 | $12.20 | $11.77 | $12.13 | $12.13 | 8,150,340 |
| 2024-08-27 | $12.11 | $12.43 | $11.90 | $11.90 | $11.90 | 8,796,850 |
| 2024-08-26 | $12.17 | $12.29 | $12.01 | $12.22 | $12.22 | 6,256,300 |
| 2024-08-23 | $11.90 | $12.34 | $11.82 | $12.16 | $12.16 | 9,170,100 |
| 2024-08-22 | $12.30 | $12.38 | $11.89 | $11.94 | $11.94 | 9,425,160 |
| 2024-08-21 | $12.30 | $12.42 | $12.20 | $12.30 | $12.30 | 7,559,760 |
| 2024-08-20 | $12.59 | $12.69 | $12.28 | $12.35 | $12.35 | 12,574,660 |
| 2024-08-19 | $13.15 | $13.17 | $12.70 | $12.71 | $12.71 | 12,268,400 |
| 2024-08-16 | $12.76 | $13.18 | $12.63 | $13.06 | $13.06 | 14,848,700 |
| 2024-08-15 | $12.83 | $13.05 | $12.45 | $12.81 | $12.81 | 13,275,000 |
| 2024-08-14 | $12.74 | $12.83 | $12.51 | $12.67 | $12.67 | 6,682,700 |
| 2024-08-13 | $12.78 | $12.85 | $12.53 | $12.75 | $12.75 | 9,848,400 |
| 2024-08-12 | $13.18 | $13.30 | $12.79 | $12.90 | $12.90 | 14,699,100 |
| 2024-08-09 | $13.42 | $13.81 | $13.12 | $13.15 | $13.15 | 18,163,200 |
| 2024-08-08 | $13.15 | $13.63 | $13.05 | $13.24 | $13.24 | 16,881,100 |
| 2024-08-07 | $13.35 | $13.73 | $13.10 | $13.25 | $13.25 | 16,686,290 |
| 2024-08-06 | $13.30 | $13.38 | $13.13 | $13.34 | $13.34 | 10,870,160 |
| 2024-08-05 | $13.43 | $13.82 | $13.00 | $13.08 | $13.08 | 15,504,060 |
| 2024-08-02 | $13.65 | $14.11 | $13.57 | $13.60 | $13.60 | 15,727,070 |
| 2024-08-01 | $13.51 | $14.05 | $13.51 | $13.70 | $13.70 | 18,494,510 |
| 2024-07-31 | $12.68 | $13.72 | $12.68 | $13.62 | $13.62 | 19,529,700 |
| 2024-07-30 | $12.64 | $12.84 | $12.44 | $12.76 | $12.76 | 8,938,720 |
| 2024-07-29 | $12.66 | $12.82 | $12.51 | $12.67 | $12.67 | 6,491,140 |
| 2024-07-26 | $12.60 | $12.89 | $12.50 | $12.72 | $12.72 | 7,434,000 |
| 2024-07-25 | $12.50 | $12.85 | $12.28 | $12.60 | $12.60 | 10,972,950 |
| 2024-07-24 | $12.96 | $13.14 | $12.55 | $12.55 | $12.55 | 14,243,330 |
| 2024-07-23 | $13.29 | $13.56 | $12.96 | $13.06 | $13.06 | 16,574,100 |
| 2024-07-22 | $13.23 | $13.55 | $13.00 | $13.40 | $13.40 | 11,664,100 |
| 2024-07-19 | $13.08 | $13.38 | $12.90 | $13.24 | $13.24 | 11,317,500 |
| 2024-07-18 | $13.20 | $13.23 | $12.76 | $13.07 | $13.07 | 10,630,560 |
| 2024-07-17 | $13.24 | $13.38 | $13.00 | $13.19 | $13.19 | 11,203,400 |
| 2024-07-16 | $12.83 | $13.56 | $12.73 | $13.26 | $13.26 | 18,513,700 |
| 2024-07-15 | $13.10 | $13.12 | $12.78 | $12.85 | $12.85 | 8,402,100 |
| 2024-07-12 | $13.35 | $13.66 | $13.13 | $13.16 | $13.16 | 11,438,790 |
| 2024-07-11 | $13.48 | $13.59 | $13.23 | $13.38 | $13.38 | 15,392,800 |
| 2024-07-10 | $13.44 | $13.56 | $13.12 | $13.15 | $13.15 | 11,393,500 |
| 2024-07-09 | $13.37 | $13.55 | $12.99 | $13.45 | $13.45 | 18,270,190 |
| 2024-07-08 | $13.94 | $13.95 | $13.30 | $13.44 | $13.44 | 9,760,860 |
| 2024-07-05 | $13.53 | $14.04 | $13.35 | $13.94 | $13.94 | 12,757,260 |
| 2024-07-04 | $14.06 | $14.18 | $13.44 | $13.53 | $13.53 | 15,979,560 |
| 2024-07-03 | $14.37 | $14.50 | $14.05 | $14.10 | $14.10 | 10,578,020 |
| 2024-07-02 | $14.93 | $15.13 | $14.42 | $14.51 | $14.51 | 13,639,800 |
| 2024-07-01 | $15.15 | $15.22 | $14.77 | $15.01 | $15.01 | 8,449,200 |
| 2024-06-28 | $14.94 | $15.51 | $14.87 | $15.14 | $15.14 | 11,335,040 |
| 2024-06-27 | $15.40 | $15.50 | $14.96 | $15.00 | $15.00 | 11,451,900 |
| 2024-06-26 | $14.69 | $15.47 | $14.50 | $15.39 | $15.39 | 19,342,430 |
| 2024-06-25 | $14.88 | $15.38 | $14.37 | $14.41 | $14.41 | 14,851,530 |
| 2024-06-24 | $15.57 | $15.75 | $14.93 | $14.98 | $14.98 | 14,712,360 |
| 2024-06-21 | $15.98 | $16.11 | $15.60 | $15.84 | $15.84 | 9,617,920 |
| 2024-06-20 | $16.40 | $16.62 | $15.87 | $15.98 | $15.98 | 15,604,580 |
| 2024-06-19 | $16.75 | $16.93 | $16.47 | $16.51 | $16.51 | 12,613,170 |
| 2024-06-18 | $16.44 | $16.90 | $16.32 | $16.69 | $16.69 | 19,001,840 |
| 2024-06-17 | $16.36 | $16.62 | $16.12 | $16.34 | $16.34 | 15,743,110 |
| 2024-06-14 | $16.10 | $16.31 | $15.84 | $16.25 | $16.25 | 12,076,580 |
| 2024-06-13 | $16.06 | $16.40 | $15.96 | $16.10 | $16.10 | 15,052,620 |
| 2024-06-12 | $15.53 | $16.35 | $15.41 | $16.09 | $16.09 | 16,908,560 |
| 2024-06-11 | $15.30 | $15.62 | $15.05 | $15.53 | $15.53 | 8,880,280 |
| 2024-06-07 | $15.30 | $15.48 | $14.97 | $15.33 | $15.33 | 11,513,460 |
| 2024-06-06 | $15.73 | $15.88 | $15.06 | $15.20 | $15.20 | 18,757,180 |
| 2024-06-05 | $15.83 | $16.25 | $15.59 | $15.62 | $15.62 | 10,713,170 |
| 2024-06-04 | $16.03 | $16.06 | $15.67 | $15.94 | $15.94 | 10,601,460 |
| 2024-06-03 | $16.20 | $16.29 | $15.94 | $16.06 | $16.06 | 9,442,950 |
| 2024-05-31 | $16.11 | $16.53 | $16.09 | $16.26 | $16.26 | 12,216,000 |
| 2024-05-30 | $15.83 | $16.36 | $15.60 | $16.09 | $16.09 | 14,315,560 |
| 2024-05-29 | $16.03 | $16.31 | $15.83 | $15.96 | $15.96 | 14,276,900 |
| 2024-05-28 | $16.81 | $16.87 | $15.97 | $16.02 | $16.02 | 22,202,160 |
| 2024-05-27 | $17.05 | $17.38 | $16.37 | $16.86 | $16.86 | 17,561,190 |
| 2024-05-24 | $17.42 | $17.56 | $16.98 | $17.00 | $17.00 | 12,856,890 |
| 2024-05-23 | $18.18 | $18.18 | $17.28 | $17.42 | $17.42 | 17,540,640 |
| 2024-05-22 | $17.78 | $18.45 | $17.75 | $18.06 | $18.06 | 24,830,640 |
| 2024-05-21 | $17.83 | $18.04 | $17.51 | $17.74 | $17.74 | 14,165,320 |
| 2024-05-20 | $16.86 | $17.97 | $16.80 | $17.86 | $17.86 | 29,633,230 |
| 2024-05-17 | $17.00 | $17.00 | $16.60 | $16.86 | $16.86 | 15,315,800 |
| 2024-05-16 | $17.09 | $17.33 | $16.88 | $16.96 | $16.96 | 15,914,160 |
| 2024-05-15 | $17.68 | $17.68 | $16.92 | $17.03 | $17.03 | 22,398,190 |
| 2024-05-14 | $17.56 | $18.05 | $17.56 | $17.71 | $17.71 | 13,051,180 |
| 2024-05-13 | $18.00 | $18.31 | $17.49 | $17.68 | $17.68 | 16,500,730 |
| 2024-05-10 | $18.91 | $19.04 | $18.15 | $18.28 | $18.28 | 24,758,410 |
| 2024-05-09 | $18.01 | $18.67 | $17.87 | $18.40 | $18.40 | 19,452,680 |
| 2024-05-08 | $18.26 | $18.35 | $17.87 | $17.95 | $17.95 | 18,456,900 |
| 2024-05-07 | $18.46 | $19.12 | $18.44 | $18.53 | $18.53 | 25,239,890 |
| 2024-05-06 | $18.60 | $18.72 | $18.13 | $18.37 | $18.37 | 23,253,330 |
| 2024-04-30 | $19.17 | $19.23 | $17.92 | $18.16 | $18.16 | 34,457,540 |
| 2024-04-29 | $18.25 | $19.41 | $18.20 | $19.20 | $19.20 | 35,784,850 |
| 2024-04-26 | $17.91 | $18.79 | $17.86 | $18.56 | $18.56 | 29,366,250 |
| 2024-04-25 | $17.96 | $18.25 | $17.71 | $17.79 | $17.79 | 20,097,450 |
| 2024-04-24 | $17.10 | $18.17 | $16.74 | $18.10 | $18.10 | 33,329,050 |
| 2024-04-23 | $17.14 | $17.18 | $16.69 | $16.94 | $16.94 | 21,477,870 |
| 2024-04-22 | $17.19 | $17.45 | $16.81 | $16.97 | $16.97 | 19,097,740 |
| 2024-04-19 | $17.75 | $18.04 | $17.23 | $17.57 | $17.57 | 17,825,340 |
| 2024-04-18 | $17.70 | $18.34 | $17.33 | $17.90 | $17.90 | 25,305,940 |
| 2024-04-17 | $17.53 | $18.04 | $17.39 | $17.89 | $17.89 | 30,383,210 |
| 2024-04-16 | $17.75 | $18.14 | $17.06 | $17.17 | $17.17 | 25,822,180 |
| 2024-04-15 | $18.50 | $18.95 | $17.70 | $18.10 | $18.10 | 29,757,100 |
| 2024-04-12 | $18.70 | $18.88 | $18.37 | $18.42 | $18.42 | 20,675,570 |
| 2024-04-11 | $18.63 | $19.20 | $18.51 | $18.72 | $18.72 | 19,108,440 |
| 2024-04-10 | $19.51 | $19.68 | $18.60 | $18.84 | $18.84 | 23,159,350 |
| 2024-04-09 | $19.22 | $19.79 | $18.88 | $19.58 | $19.58 | 26,765,430 |
| 2024-04-08 | $20.23 | $20.65 | $19.17 | $19.21 | $19.21 | 40,357,910 |
| 2024-04-03 | $20.74 | $21.19 | $20.12 | $20.75 | $20.75 | 24,806,160 |
| 2024-04-02 | $21.61 | $21.88 | $20.60 | $21.00 | $21.00 | 28,397,970 |
| 2024-04-01 | $21.56 | $22.15 | $21.08 | $21.88 | $21.88 | 38,136,600 |
| 2024-03-29 | $20.60 | $21.34 | $20.24 | $21.12 | $21.12 | 36,047,500 |
| 2024-03-28 | $20.10 | $21.13 | $19.92 | $20.61 | $20.61 | 34,537,670 |
| 2024-03-27 | $20.94 | $20.94 | $19.93 | $19.99 | $19.99 | 29,520,120 |
| 2024-03-26 | $21.26 | $21.64 | $20.68 | $20.94 | $20.94 | 34,690,350 |
| 2024-03-25 | $22.91 | $23.22 | $21.30 | $21.41 | $21.41 | 56,462,730 |
| 2024-03-22 | $23.50 | $23.65 | $22.36 | $22.91 | $22.91 | 58,968,980 |
| 2024-03-21 | $24.46 | $24.76 | $23.24 | $23.55 | $23.55 | 81,001,230 |
| 2024-03-20 | $23.05 | $25.39 | $23.05 | $25.19 | $25.19 | 95,210,820 |
| 2024-03-19 | $23.00 | $23.99 | $22.91 | $23.08 | $23.08 | 42,462,630 |
| 2024-03-18 | $23.00 | $23.90 | $22.35 | $23.26 | $23.26 | 48,082,240 |
| 2024-03-15 | $21.72 | $22.17 | $21.21 | $21.77 | $21.77 | 31,388,600 |
| 2024-03-14 | $21.20 | $22.28 | $20.70 | $21.92 | $21.92 | 53,171,000 |
| 2024-03-13 | $20.54 | $21.67 | $20.51 | $21.15 | $21.15 | 40,185,230 |
| 2024-03-12 | $20.70 | $21.45 | $20.40 | $20.43 | $20.43 | 37,607,340 |
| 2024-03-11 | $19.63 | $20.99 | $19.45 | $20.74 | $20.74 | 43,362,560 |
| 2024-03-08 | $19.02 | $19.93 | $18.82 | $19.76 | $19.76 | 35,741,120 |
| 2024-03-07 | $19.41 | $20.37 | $18.81 | $19.01 | $19.01 | 39,145,260 |
| 2024-03-06 | $19.60 | $20.34 | $19.37 | $19.58 | $19.58 | 38,876,060 |
| 2024-03-05 | $19.53 | $21.50 | $19.07 | $20.06 | $20.06 | 67,420,050 |
| 2024-03-04 | $18.44 | $20.55 | $18.35 | $19.92 | $19.92 | 72,244,930 |
| 2024-03-01 | $18.07 | $18.74 | $17.84 | $18.68 | $18.68 | 43,076,790 |
| 2024-02-29 | $16.85 | $17.99 | $16.75 | $17.93 | $17.93 | 40,958,860 |
| 2024-02-28 | $18.50 | $19.55 | $16.91 | $17.02 | $17.02 | 64,939,680 |
| 2024-02-27 | $17.60 | $18.46 | $17.53 | $18.36 | $18.36 | 30,217,070 |
| 2024-02-26 | $17.75 | $18.18 | $17.50 | $17.92 | $17.92 | 34,124,180 |
| 2024-02-23 | $17.15 | $18.04 | $16.71 | $17.91 | $17.91 | 55,258,570 |
| 2024-02-22 | $16.28 | $17.20 | $16.12 | $17.14 | $17.14 | 45,657,780 |
| 2024-02-21 | $15.67 | $16.46 | $15.51 | $15.83 | $15.83 | 35,060,960 |
| 2024-02-20 | $15.83 | $16.43 | $15.39 | $16.02 | $16.02 | 38,822,480 |
| 2024-02-19 | $15.35 | $16.04 | $15.08 | $15.92 | $15.92 | 45,856,670 |
| 2024-02-08 | $14.27 | $15.13 | $13.99 | $15.05 | $15.05 | 41,492,540 |
| 2024-02-07 | $13.98 | $15.54 | $13.93 | $14.23 | $14.23 | 54,364,090 |
| 2024-02-06 | $12.70 | $14.36 | $12.16 | $14.13 | $14.13 | 42,700,910 |
| 2024-02-05 | $14.20 | $14.33 | $12.79 | $13.10 | $13.10 | 33,301,050 |
| 2024-02-02 | $15.29 | $15.44 | $13.65 | $14.21 | $14.21 | 27,943,510 |
| 2024-02-01 | $14.96 | $15.85 | $14.86 | $15.16 | $15.16 | 20,308,860 |
| 2024-01-31 | $15.93 | $15.96 | $14.95 | $15.05 | $15.05 | 19,216,180 |
| 2024-01-30 | $16.18 | $16.73 | $15.89 | $15.93 | $15.93 | 15,436,740 |
| 2024-01-29 | $17.34 | $17.45 | $16.25 | $16.44 | $16.44 | 25,145,480 |
| 2024-01-26 | $17.95 | $17.96 | $17.16 | $17.30 | $17.30 | 21,690,530 |
| 2024-01-25 | $17.03 | $18.47 | $16.81 | $18.06 | $18.06 | 32,287,130 |
| 2024-01-24 | $17.31 | $17.49 | $16.39 | $17.02 | $17.02 | 21,669,690 |
| 2024-01-23 | $16.67 | $17.61 | $16.67 | $17.30 | $17.30 | 25,920,970 |
| 2024-01-22 | $17.45 | $17.61 | $16.41 | $16.70 | $16.70 | 27,835,420 |
| 2024-01-19 | $18.86 | $19.04 | $17.50 | $17.51 | $17.51 | 40,460,080 |
| 2024-01-18 | $18.10 | $19.10 | $17.72 | $18.92 | $18.92 | 39,487,930 |
| 2024-01-17 | $18.50 | $19.19 | $18.36 | $18.41 | $18.41 | 35,437,020 |
| 2024-01-16 | $18.65 | $18.98 | $18.13 | $18.51 | $18.51 | 20,084,220 |
| 2024-01-15 | $18.31 | $19.35 | $18.18 | $18.74 | $18.74 | 29,211,900 |
| 2024-01-12 | $18.61 | $19.05 | $18.20 | $18.24 | $18.24 | 19,865,310 |
| 2024-01-11 | $17.80 | $18.94 | $17.78 | $18.80 | $18.80 | 23,603,950 |
| 2024-01-10 | $18.23 | $18.29 | $17.86 | $17.93 | $17.93 | 12,613,960 |
| 2024-01-09 | $18.29 | $18.99 | $18.16 | $18.27 | $18.27 | 19,810,730 |
| 2024-01-08 | $18.50 | $18.66 | $18.12 | $18.20 | $18.20 | 19,478,520 |
| 2024-01-05 | $19.48 | $19.63 | $18.43 | $18.69 | $18.69 | 32,023,510 |
| 2024-01-04 | $19.55 | $19.89 | $19.19 | $19.75 | $19.75 | 13,871,940 |
| 2024-01-03 | $19.99 | $20.39 | $19.52 | $19.78 | $19.78 | 18,575,100 |
| 2024-01-02 | $20.46 | $20.85 | $19.85 | $20.00 | $20.00 | 21,521,430 |
| 2024-01-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-12-29 | $19.50 | $20.69 | $19.50 | $20.35 | $20.35 | 31,037,800 |
| 2023-12-28 | $19.60 | $19.85 | $19.27 | $19.50 | $19.50 | 20,595,370 |
| 2023-12-27 | $19.41 | $19.83 | $19.21 | $19.62 | $19.62 | 18,348,730 |
| 2023-12-26 | $20.42 | $20.45 | $19.03 | $19.35 | $19.35 | 31,317,330 |
| 2023-12-25 | $20.57 | $20.97 | $20.14 | $20.42 | $20.42 | 15,969,700 |
| 2023-12-22 | $21.00 | $21.30 | $20.35 | $20.49 | $20.49 | 21,222,900 |
| 2023-12-21 | $20.84 | $21.30 | $20.39 | $20.93 | $20.93 | 24,638,480 |
| 2023-12-20 | $21.82 | $21.92 | $20.88 | $20.92 | $20.92 | 24,505,570 |
| 2023-12-19 | $22.03 | $22.08 | $21.20 | $21.78 | $21.78 | 23,085,560 |
| 2023-12-18 | $22.31 | $22.39 | $21.70 | $21.89 | $21.89 | 19,004,960 |
| 2023-12-15 | $22.20 | $22.98 | $22.01 | $22.30 | $22.30 | 26,854,130 |
| 2023-12-14 | $24.02 | $24.05 | $21.98 | $22.08 | $22.08 | 52,011,870 |
| 2023-12-13 | $24.70 | $24.90 | $23.88 | $23.98 | $23.98 | 32,144,090 |
| 2023-12-12 | $24.58 | $25.43 | $24.55 | $24.70 | $24.70 | 49,008,220 |
| 2023-12-11 | $24.90 | $25.00 | $23.55 | $24.31 | $24.31 | 44,494,780 |
| 2023-12-08 | $25.47 | $25.79 | $23.98 | $24.55 | $24.55 | 60,844,320 |
| 2023-12-07 | $23.00 | $25.06 | $23.00 | $25.06 | $25.06 | 57,562,960 |
| 2023-12-06 | $22.64 | $23.07 | $22.35 | $22.78 | $22.78 | 28,436,600 |
| 2023-12-05 | $23.88 | $24.00 | $22.51 | $22.55 | $22.55 | 47,747,330 |
| 2023-12-04 | $24.11 | $24.94 | $23.82 | $23.93 | $23.93 | 58,294,370 |
| 2023-12-01 | $22.35 | $24.63 | $22.22 | $24.11 | $24.11 | 74,288,940 |
| 2023-11-30 | $21.98 | $22.72 | $21.60 | $22.39 | $22.39 | 42,160,610 |
| 2023-11-29 | $21.81 | $22.36 | $21.69 | $21.77 | $21.77 | 25,424,610 |
| 2023-11-28 | $21.55 | $22.18 | $21.44 | $21.81 | $21.81 | 39,904,640 |
| 2023-11-27 | $23.62 | $24.22 | $21.55 | $21.91 | $21.91 | 89,438,030 |
| 2023-11-24 | $24.31 | $25.18 | $23.50 | $23.94 | $23.94 | 59,031,440 |
| 2023-11-23 | $23.67 | $24.68 | $22.80 | $24.30 | $24.30 | 69,166,400 |
| 2023-11-22 | $23.53 | $24.88 | $23.45 | $23.70 | $23.70 | 65,322,150 |
| 2023-11-21 | $24.60 | $24.96 | $22.92 | $23.70 | $23.70 | 68,195,720 |
| 2023-11-20 | $23.58 | $24.30 | $23.22 | $23.95 | $23.95 | 53,961,720 |
| 2023-11-17 | $24.49 | $24.65 | $23.20 | $23.40 | $23.40 | 69,221,240 |
| 2023-11-16 | $24.54 | $25.28 | $24.25 | $24.48 | $24.48 | 53,083,270 |
| 2023-11-15 | $26.12 | $26.30 | $24.20 | $25.00 | $25.00 | 87,114,480 |
| 2023-11-14 | $25.31 | $26.54 | $24.98 | $26.34 | $26.34 | 72,636,930 |
| 2023-11-13 | $25.40 | $27.70 | $25.20 | $25.42 | $25.42 | 106,089,750 |
| 2023-11-10 | $25.69 | $26.50 | $24.48 | $25.23 | $25.23 | 115,373,920 |
| 2023-11-09 | $22.03 | $24.42 | $21.74 | $24.42 | $24.42 | 77,580,140 |
| 2023-11-08 | $20.95 | $22.88 | $20.46 | $22.20 | $22.20 | 102,252,780 |
| 2023-11-07 | $21.01 | $21.37 | $20.43 | $21.16 | $21.16 | 78,422,600 |
| 2023-11-06 | $20.97 | $22.20 | $20.32 | $21.55 | $21.55 | 99,932,950 |
| 2023-11-03 | $19.57 | $21.08 | $18.37 | $20.69 | $20.69 | 91,863,920 |
| 2023-11-02 | $19.10 | $20.85 | $18.81 | $20.10 | $20.10 | 95,624,120 |
| 2023-11-01 | $20.01 | $20.85 | $19.11 | $19.57 | $19.57 | 107,114,070 |
| 2023-10-31 | $20.50 | $21.68 | $19.30 | $19.72 | $19.72 | 159,755,670 |
| 2023-10-30 | $19.22 | $19.71 | $18.80 | $19.71 | $19.71 | 42,149,270 |
| 2023-10-27 | $16.26 | $17.92 | $16.25 | $17.92 | $17.92 | 77,067,400 |
| 2023-10-26 | $15.18 | $16.86 | $14.85 | $16.29 | $16.29 | 75,033,600 |
| 2023-10-25 | $15.44 | $16.10 | $15.10 | $15.33 | $15.33 | 44,807,950 |
| 2023-10-24 | $15.33 | $16.17 | $14.97 | $15.65 | $15.65 | 42,754,950 |
| 2023-10-23 | $15.46 | $15.78 | $15.03 | $15.33 | $15.33 | 35,255,080 |
| 2023-10-20 | $15.96 | $16.61 | $15.76 | $15.80 | $15.80 | 46,836,220 |
| 2023-10-19 | $16.80 | $17.04 | $15.62 | $15.74 | $15.74 | 67,367,120 |
| 2023-10-18 | $17.64 | $17.87 | $17.00 | $17.01 | $17.01 | 49,843,900 |
| 2023-10-17 | $17.47 | $18.08 | $16.91 | $17.77 | $17.77 | 66,381,800 |
| 2023-10-16 | $18.99 | $18.99 | $17.46 | $17.46 | $17.46 | 98,971,050 |
| 2023-10-13 | $18.03 | $20.08 | $17.55 | $19.40 | $19.40 | 143,480,610 |
| 2023-10-12 | $18.88 | $18.88 | $17.01 | $18.25 | $18.25 | 135,593,750 |
| 2023-10-11 | $16.94 | $17.39 | $16.77 | $17.39 | $17.39 | 34,653,700 |
| 2023-10-10 | $14.51 | $15.81 | $13.55 | $15.81 | $15.81 | 71,002,600 |
| 2023-10-09 | $14.82 | $15.12 | $14.22 | $14.37 | $14.37 | 33,059,170 |
| 2023-09-28 | $14.89 | $15.42 | $14.78 | $14.86 | $14.86 | 42,967,310 |
| 2023-09-27 | $14.24 | $15.64 | $14.24 | $14.96 | $14.96 | 61,117,970 |
| 2023-09-26 | $15.04 | $15.13 | $14.15 | $14.22 | $14.22 | 34,361,560 |
| 2023-09-25 | $15.36 | $15.83 | $14.95 | $15.04 | $15.04 | 36,579,930 |
| 2023-09-22 | $14.63 | $15.46 | $14.33 | $15.33 | $15.33 | 33,704,210 |
| 2023-09-21 | $15.12 | $15.34 | $13.88 | $14.87 | $14.87 | 49,582,620 |
| 2023-09-20 | $15.60 | $15.66 | $15.12 | $15.42 | $15.42 | 30,569,500 |
| 2023-09-19 | $15.33 | $16.08 | $14.95 | $15.81 | $15.81 | 55,867,120 |
| 2023-09-18 | $14.35 | $15.68 | $14.11 | $15.32 | $15.32 | 57,370,370 |
| 2023-09-15 | $14.22 | $14.50 | $14.08 | $14.25 | $14.25 | 18,790,630 |
| 2023-09-14 | $14.41 | $14.54 | $14.07 | $14.21 | $14.21 | 19,176,850 |
| 2023-09-13 | $14.90 | $14.98 | $14.20 | $14.40 | $14.40 | 24,410,400 |
| 2023-09-12 | $14.92 | $15.20 | $14.88 | $14.95 | $14.95 | 23,681,680 |
| 2023-09-11 | $14.55 | $15.05 | $14.38 | $14.89 | $14.89 | 30,945,120 |
| 2023-09-08 | $14.38 | $14.63 | $14.10 | $14.52 | $14.52 | 23,062,470 |
| 2023-09-07 | $14.99 | $15.24 | $14.20 | $14.34 | $14.34 | 38,554,900 |
| 2023-09-06 | $14.65 | $15.43 | $14.54 | $15.10 | $15.10 | 48,131,460 |
| 2023-09-05 | $14.64 | $14.88 | $14.46 | $14.60 | $14.60 | 26,479,400 |
| 2023-09-04 | $13.89 | $15.00 | $13.89 | $14.72 | $14.72 | 44,650,710 |
| 2023-09-01 | $14.12 | $14.25 | $13.54 | $13.76 | $13.76 | 24,715,650 |
| 2023-08-31 | $14.00 | $14.63 | $13.94 | $14.09 | $14.09 | 40,007,700 |
| 2023-08-30 | $13.19 | $14.38 | $13.19 | $13.81 | $13.81 | 48,743,730 |
| 2023-08-29 | $12.22 | $13.09 | $12.11 | $13.07 | $13.07 | 27,740,240 |
| 2023-08-28 | $12.87 | $12.97 | $12.32 | $12.38 | $12.38 | 23,997,550 |
| 2023-08-25 | $12.43 | $12.49 | $12.11 | $12.20 | $12.20 | 22,218,670 |
| 2023-08-24 | $12.87 | $12.89 | $12.45 | $12.48 | $12.48 | 23,868,560 |
| 2023-08-23 | $12.85 | $13.45 | $12.59 | $12.79 | $12.79 | 26,489,800 |
| 2023-08-22 | $12.83 | $13.03 | $12.50 | $12.82 | $12.82 | 21,217,530 |
| 2023-08-21 | $13.06 | $13.19 | $12.67 | $12.86 | $12.86 | 22,742,220 |
| 2023-08-18 | $13.98 | $14.02 | $12.99 | $13.06 | $13.06 | 42,578,470 |
| 2023-08-17 | $13.75 | $14.30 | $13.60 | $14.09 | $14.09 | 36,581,910 |
| 2023-08-16 | $14.17 | $14.66 | $13.66 | $13.69 | $13.69 | 41,443,470 |
| 2023-08-15 | $14.58 | $14.67 | $14.06 | $14.23 | $14.23 | 43,428,120 |
| 2023-08-14 | $15.17 | $15.39 | $14.34 | $14.82 | $14.82 | 54,030,260 |
| 2023-08-11 | $14.30 | $15.52 | $14.18 | $15.15 | $15.15 | 71,762,240 |
| 2023-08-10 | $14.25 | $14.69 | $14.00 | $14.54 | $14.54 | 69,563,420 |
| 2023-08-09 | $13.66 | $14.38 | $13.29 | $13.96 | $13.96 | 64,840,640 |
| 2023-08-08 | $13.35 | $14.07 | $13.21 | $13.82 | $13.82 | 42,415,750 |
| 2023-08-07 | $13.44 | $13.70 | $13.30 | $13.35 | $13.35 | 19,783,010 |
| 2023-08-04 | $13.34 | $13.65 | $13.34 | $13.55 | $13.55 | 18,360,750 |
| 2023-08-03 | $13.29 | $13.56 | $13.18 | $13.43 | $13.43 | 20,105,290 |
| 2023-08-02 | $13.30 | $13.33 | $13.15 | $13.20 | $13.20 | 11,616,160 |
| 2023-08-01 | $13.41 | $13.56 | $13.30 | $13.36 | $13.36 | 15,723,330 |
| 2023-07-31 | $13.49 | $13.63 | $13.25 | $13.45 | $13.45 | 20,837,150 |
| 2023-07-28 | $13.43 | $13.64 | $13.30 | $13.50 | $13.50 | 14,202,310 |
| 2023-07-27 | $13.65 | $13.81 | $13.38 | $13.42 | $13.42 | 16,235,650 |
| 2023-07-26 | $13.92 | $14.06 | $13.66 | $13.75 | $13.75 | 16,292,410 |
| 2023-07-25 | $14.29 | $14.30 | $13.86 | $13.91 | $13.91 | 25,928,300 |
| 2023-07-24 | $13.93 | $14.39 | $13.49 | $14.15 | $14.15 | 30,860,560 |
| 2023-07-21 | $14.29 | $14.70 | $14.25 | $14.34 | $14.34 | 17,441,770 |
| 2023-07-20 | $14.70 | $14.86 | $14.25 | $14.31 | $14.31 | 22,884,230 |
| 2023-07-19 | $14.58 | $15.25 | $14.56 | $14.67 | $14.67 | 27,087,150 |
| 2023-07-18 | $14.97 | $15.01 | $14.51 | $14.58 | $14.58 | 22,713,860 |
| 2023-07-17 | $15.70 | $15.93 | $14.97 | $15.15 | $15.00 | 36,725,480 |
| 2023-07-14 | $15.29 | $16.31 | $15.15 | $15.70 | $15.54 | 58,348,800 |
| 2023-07-13 | $14.90 | $15.32 | $14.66 | $15.10 | $14.95 | 36,098,420 |
| 2023-07-12 | $15.87 | $16.01 | $14.79 | $14.88 | $14.73 | 52,650,880 |
| 2023-07-11 | $16.38 | $16.63 | $15.59 | $15.99 | $15.83 | 60,276,860 |
| 2023-07-10 | $17.10 | $17.22 | $16.22 | $16.63 | $16.46 | 51,918,100 |
| 2023-07-07 | $18.21 | $18.29 | $16.72 | $16.72 | $16.55 | 66,580,780 |
| 2023-07-06 | $19.78 | $19.85 | $17.93 | $18.58 | $18.39 | 75,145,570 |
| 2023-07-05 | $17.67 | $19.44 | $17.50 | $19.44 | $19.24 | 53,965,180 |
| 2023-07-04 | $18.27 | $18.38 | $16.80 | $17.67 | $17.49 | 64,024,240 |
| 2023-07-03 | $18.58 | $18.74 | $17.58 | $18.38 | $18.19 | 39,539,950 |
| 2023-06-30 | $18.13 | $19.26 | $18.12 | $18.58 | $18.39 | 57,921,990 |
| 2023-06-29 | $16.05 | $18.02 | $15.90 | $18.02 | $17.84 | 51,755,130 |
| 2023-06-28 | $18.35 | $18.38 | $16.38 | $16.38 | $16.21 | 66,591,650 |
| 2023-06-27 | $17.99 | $18.87 | $17.32 | $18.20 | $18.01 | 56,228,250 |
| 2023-06-26 | $18.70 | $19.40 | $17.02 | $17.88 | $17.70 | 81,661,880 |
| 2023-06-21 | $18.89 | $20.00 | $17.61 | $18.91 | $18.72 | 99,098,360 |
| 2023-06-20 | $18.14 | $18.60 | $17.29 | $18.60 | $18.41 | 31,528,530 |
| 2023-06-19 | $16.60 | $16.91 | $16.21 | $16.91 | $16.74 | 50,478,500 |
| 2023-06-16 | $13.95 | $15.37 | $13.93 | $15.37 | $15.21 | 39,074,220 |
| 2023-06-15 | $14.17 | $14.38 | $13.92 | $13.97 | $13.97 | 33,166,020 |
| 2023-06-14 | $14.47 | $14.85 | $14.03 | $14.15 | $14.15 | 46,552,670 |
| 2023-06-13 | $14.35 | $14.75 | $14.24 | $14.46 | $14.46 | 38,953,170 |
| 2023-06-12 | $14.70 | $15.10 | $14.38 | $14.54 | $14.54 | 60,180,120 |
| 2023-06-09 | $13.81 | $15.37 | $13.81 | $14.69 | $14.69 | 95,594,830 |
| 2023-06-08 | $14.40 | $14.47 | $13.52 | $14.15 | $14.15 | 99,296,360 |
| 2023-06-07 | $13.70 | $13.70 | $13.41 | $13.70 | $13.70 | 37,651,500 |
| 2023-06-06 | $12.60 | $12.86 | $12.27 | $12.45 | $12.45 | 36,366,310 |
| 2023-06-05 | $11.84 | $12.59 | $11.70 | $12.52 | $12.52 | 21,543,290 |
| 2023-06-02 | $11.96 | $12.04 | $11.77 | $11.85 | $11.85 | 10,904,340 |
| 2023-06-01 | $11.72 | $12.22 | $11.61 | $11.99 | $11.99 | 13,364,250 |
| 2023-05-31 | $11.86 | $11.98 | $11.70 | $11.73 | $11.73 | 7,012,950 |
| 2023-05-30 | $11.73 | $12.09 | $11.62 | $11.86 | $11.86 | 10,851,810 |
| 2023-05-29 | $11.53 | $11.96 | $11.53 | $11.81 | $11.81 | 11,056,670 |
| 2023-05-26 | $11.39 | $11.71 | $11.20 | $11.57 | $11.57 | 9,685,030 |
| 2023-05-25 | $11.48 | $11.52 | $11.31 | $11.39 | $11.39 | 7,361,490 |
| 2023-05-24 | $11.67 | $11.71 | $11.48 | $11.50 | $11.50 | 9,695,120 |
| 2023-05-23 | $11.88 | $12.11 | $11.66 | $11.66 | $11.66 | 10,286,500 |
| 2023-05-22 | $12.11 | $12.19 | $11.85 | $11.89 | $11.89 | 10,248,690 |
| 2023-05-19 | $12.10 | $12.32 | $11.95 | $12.18 | $12.18 | 9,206,090 |
| 2023-05-18 | $11.89 | $12.16 | $11.77 | $12.02 | $12.02 | 9,411,960 |
| 2023-05-17 | $11.78 | $11.95 | $11.73 | $11.89 | $11.89 | 8,125,000 |
| 2023-05-16 | $12.24 | $12.31 | $11.86 | $11.91 | $11.91 | 13,331,610 |
| 2023-05-15 | $12.22 | $12.44 | $11.94 | $12.30 | $12.30 | 15,478,600 |
| 2023-05-12 | $12.44 | $12.66 | $12.25 | $12.33 | $12.33 | 11,786,190 |
| 2023-05-11 | $12.68 | $13.08 | $12.40 | $12.46 | $12.46 | 18,240,310 |
| 2023-05-10 | $12.52 | $12.91 | $12.38 | $12.76 | $12.76 | 14,193,750 |
| 2023-05-09 | $12.69 | $13.33 | $12.54 | $12.76 | $12.76 | 27,031,580 |
| 2023-05-08 | $12.40 | $12.79 | $12.19 | $12.64 | $12.64 | 24,707,610 |
| 2023-05-05 | $13.72 | $13.74 | $12.35 | $12.35 | $12.35 | 38,457,810 |
| 2023-05-04 | $13.03 | $13.80 | $13.00 | $13.72 | $13.72 | 30,873,230 |
| 2023-05-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-05-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2023-04-28 | $12.70 | $13.12 | $12.40 | $12.96 | $12.96 | 19,220,150 |
| 2023-04-27 | $13.02 | $13.14 | $12.38 | $12.55 | $12.55 | 25,959,820 |
| 2023-04-26 | $12.91 | $13.37 | $12.77 | $13.10 | $13.10 | 23,301,480 |
| 2023-04-25 | $12.80 | $13.08 | $12.68 | $12.85 | $12.85 | 15,010,450 |
| 2023-04-24 | $12.70 | $13.20 | $12.70 | $12.99 | $12.99 | 18,068,840 |
| 2023-04-21 | $12.89 | $13.18 | $12.70 | $12.79 | $12.79 | 16,484,850 |
| 2023-04-20 | $13.15 | $13.24 | $12.67 | $12.90 | $12.90 | 17,266,960 |
| 2023-04-19 | $13.20 | $13.21 | $12.72 | $12.98 | $12.98 | 21,683,540 |
| 2023-04-18 | $13.48 | $13.53 | $13.18 | $13.21 | $13.21 | 15,822,680 |
| 2023-04-17 | $13.42 | $13.97 | $13.22 | $13.55 | $13.55 | 27,185,280 |
| 2023-04-14 | $13.13 | $13.50 | $13.07 | $13.31 | $13.31 | 18,079,060 |
| 2023-04-13 | $13.15 | $13.50 | $12.91 | $13.14 | $13.14 | 18,236,690 |
| 2023-04-12 | $13.43 | $13.59 | $13.10 | $13.19 | $13.19 | 24,538,340 |
| 2023-04-11 | $13.46 | $13.82 | $13.46 | $13.51 | $13.51 | 21,475,430 |
| 2023-04-10 | $13.95 | $14.70 | $13.37 | $13.54 | $13.54 | 37,805,780 |
| 2023-04-07 | $13.65 | $14.03 | $13.50 | $13.88 | $13.88 | 27,284,660 |
| 2023-04-06 | $14.58 | $14.60 | $13.15 | $13.65 | $13.65 | 51,991,640 |
| 2023-04-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2023-04-04 | $14.87 | $15.42 | $14.52 | $14.58 | $14.58 | 33,457,440 |
| 2023-04-03 | $15.89 | $16.14 | $14.39 | $14.80 | $14.80 | 50,723,200 |
| 2023-03-31 | $15.69 | $15.88 | $15.29 | $15.74 | $15.74 | 20,075,180 |
| 2023-03-30 | $15.91 | $16.42 | $15.50 | $15.61 | $15.61 | 27,935,280 |
| 2023-03-29 | $16.31 | $16.78 | $15.80 | $16.08 | $16.08 | 26,092,010 |
| 2023-03-28 | $16.05 | $16.63 | $15.75 | $16.31 | $16.31 | 39,032,660 |
| 2023-03-27 | $15.91 | $17.38 | $15.10 | $16.19 | $16.19 | 64,835,840 |
| 2023-03-24 | $17.00 | $17.94 | $15.59 | $15.80 | $15.80 | 53,089,950 |
| 2023-03-23 | $15.60 | $17.09 | $15.40 | $16.76 | $16.76 | 40,870,410 |
| 2023-03-22 | $16.04 | $16.48 | $15.18 | $15.74 | $15.74 | 34,639,690 |
| 2023-03-21 | $16.00 | $16.37 | $15.57 | $16.03 | $16.03 | 23,675,590 |
| 2023-03-20 | $15.75 | $16.22 | $15.38 | $15.57 | $15.57 | 34,216,010 |
| 2023-03-17 | $14.76 | $15.99 | $14.74 | $15.71 | $15.71 | 41,900,130 |
| 2023-03-16 | $15.27 | $15.28 | $14.49 | $14.74 | $14.74 | 35,708,400 |
| 2023-03-15 | $15.45 | $16.09 | $15.13 | $15.22 | $15.22 | 32,677,860 |
| 2023-03-14 | $15.35 | $15.80 | $15.09 | $15.22 | $15.22 | 36,675,960 |
| 2023-03-13 | $14.85 | $15.54 | $14.39 | $15.18 | $15.18 | 58,055,560 |
| 2023-03-10 | $14.15 | $14.97 | $13.71 | $14.97 | $14.97 | 61,384,900 |
| 2023-03-09 | $13.19 | $13.85 | $13.11 | $13.61 | $13.61 | 27,116,380 |
| 2023-03-08 | $13.26 | $13.65 | $12.98 | $13.25 | $13.25 | 23,632,990 |
| 2023-03-07 | $13.31 | $13.94 | $13.04 | $13.18 | $13.18 | 46,745,510 |
| 2023-03-06 | $12.05 | $13.26 | $12.05 | $13.26 | $13.26 | 37,620,650 |
| 2023-03-03 | $12.04 | $12.27 | $12.01 | $12.05 | $12.05 | 4,415,630 |
| 2023-03-02 | $12.17 | $12.39 | $12.06 | $12.10 | $12.10 | 6,411,430 |
| 2023-03-01 | $12.19 | $12.25 | $12.06 | $12.21 | $12.21 | 5,995,530 |
| 2023-02-28 | $12.10 | $12.26 | $12.00 | $12.15 | $12.15 | 6,762,840 |
| 2023-02-27 | $11.99 | $12.25 | $11.90 | $12.10 | $12.10 | 6,221,680 |
| 2023-02-24 | $12.04 | $12.25 | $11.91 | $12.03 | $12.03 | 4,801,720 |
| 2023-02-23 | $12.07 | $12.30 | $11.86 | $11.97 | $11.97 | 5,391,720 |
| 2023-02-22 | $11.96 | $12.10 | $11.81 | $12.07 | $12.07 | 6,229,470 |
| 2023-02-21 | $11.90 | $12.05 | $11.76 | $11.96 | $11.96 | 3,514,740 |
| 2023-02-20 | $11.82 | $11.92 | $11.61 | $11.86 | $11.86 | 4,710,930 |
| 2023-02-17 | $11.84 | $11.92 | $11.70 | $11.77 | $11.77 | 4,290,600 |
| 2023-02-16 | $11.91 | $12.07 | $11.72 | $11.79 | $11.79 | 7,189,330 |
| 2023-02-15 | $12.04 | $12.13 | $11.85 | $11.87 | $11.87 | 3,929,450 |
| 2023-02-14 | $11.90 | $12.13 | $11.79 | $12.05 | $12.05 | 6,625,690 |
| 2023-02-13 | $11.85 | $11.96 | $11.73 | $11.86 | $11.86 | 6,286,400 |
| 2023-02-10 | $11.78 | $11.96 | $11.59 | $11.72 | $11.72 | 8,169,210 |
| 2023-02-09 | $11.71 | $11.89 | $11.69 | $11.82 | $11.82 | 5,254,300 |
| 2023-02-08 | $11.83 | $11.89 | $11.70 | $11.76 | $11.76 | 3,979,140 |
| 2023-02-07 | $11.60 | $11.88 | $11.60 | $11.81 | $11.81 | 6,369,660 |
| 2023-02-06 | $11.60 | $11.65 | $11.50 | $11.60 | $11.60 | 3,605,190 |
| 2023-02-03 | $11.68 | $11.86 | $11.47 | $11.60 | $11.60 | 4,661,520 |
| 2023-02-02 | $11.62 | $11.75 | $11.61 | $11.67 | $11.67 | 4,917,440 |
| 2023-02-01 | $11.23 | $11.71 | $11.16 | $11.67 | $11.67 | 9,677,580 |
| 2023-01-31 | $11.23 | $11.33 | $11.14 | $11.28 | $11.28 | 6,021,510 |
| 2023-01-30 | $11.57 | $11.57 | $11.20 | $11.21 | $11.21 | 8,369,490 |
| 2023-01-20 | $11.39 | $11.56 | $11.36 | $11.50 | $11.50 | 6,852,070 |
| 2023-01-19 | $11.34 | $11.45 | $11.25 | $11.40 | $11.40 | 7,688,680 |
| 2023-01-18 | $11.04 | $11.57 | $10.94 | $11.34 | $11.34 | 12,481,200 |
| 2023-01-17 | $10.95 | $11.03 | $10.80 | $10.99 | $10.99 | 8,821,610 |
| 2023-01-16 | $10.72 | $11.03 | $10.68 | $10.84 | $10.84 | 9,431,960 |
| 2023-01-13 | $10.48 | $10.93 | $10.45 | $10.76 | $10.76 | 10,694,560 |
| 2023-01-12 | $10.23 | $10.65 | $10.19 | $10.50 | $10.50 | 9,812,890 |
| 2023-01-11 | $10.31 | $10.36 | $10.16 | $10.21 | $10.21 | 4,921,760 |
| 2023-01-10 | $10.33 | $10.34 | $10.25 | $10.31 | $10.31 | 3,839,870 |
| 2023-01-09 | $10.34 | $10.47 | $10.20 | $10.31 | $10.31 | 5,137,900 |
| 2023-01-06 | $10.32 | $10.40 | $10.23 | $10.32 | $10.32 | 4,917,350 |
| 2023-01-05 | $10.20 | $10.50 | $10.18 | $10.36 | $10.36 | 7,629,330 |
| 2023-01-04 | $10.25 | $10.30 | $10.10 | $10.23 | $10.23 | 6,934,750 |
| 2023-01-03 | $10.13 | $10.34 | $10.12 | $10.21 | $10.21 | 6,613,960 |
| 2023-01-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-30 | $10.19 | $10.25 | $10.05 | $10.11 | $10.11 | 8,140,360 |
| 2022-12-29 | $10.17 | $10.70 | $10.01 | $10.26 | $10.26 | 10,912,350 |
| 2022-12-28 | $10.24 | $10.43 | $10.00 | $10.11 | $10.11 | 12,578,140 |
| 2022-12-27 | $10.54 | $10.57 | $10.13 | $10.20 | $10.20 | 10,171,400 |
| 2022-12-26 | $11.14 | $11.19 | $10.47 | $10.54 | $10.54 | 14,690,800 |
| 2022-12-23 | $9.90 | $10.91 | $9.90 | $10.91 | $10.91 | 12,558,180 |
| 2022-12-22 | $10.17 | $10.26 | $9.88 | $9.92 | $9.92 | 5,922,040 |
| 2022-12-21 | $10.19 | $10.35 | $10.11 | $10.17 | $10.17 | 5,712,530 |
| 2022-12-20 | $10.51 | $10.60 | $10.16 | $10.18 | $10.18 | 6,813,910 |
| 2022-12-19 | $11.14 | $11.24 | $10.48 | $10.55 | $10.55 | 9,133,700 |
| 2022-12-16 | $11.17 | $11.24 | $11.03 | $11.13 | $11.13 | 5,402,580 |
| 2022-12-15 | $11.17 | $11.39 | $11.12 | $11.22 | $11.22 | 5,972,200 |
| 2022-12-14 | $11.57 | $11.62 | $11.12 | $11.16 | $11.16 | 8,611,700 |
| 2022-12-13 | $11.87 | $11.95 | $11.45 | $11.64 | $11.64 | 10,031,420 |
| 2022-12-12 | $11.78 | $11.97 | $11.70 | $11.84 | $11.84 | 14,009,730 |
| 2022-12-09 | $11.25 | $11.99 | $11.11 | $11.78 | $11.78 | 19,583,270 |
| 2022-12-08 | $11.17 | $11.37 | $11.03 | $11.25 | $11.25 | 8,424,740 |
| 2022-12-07 | $10.92 | $11.23 | $10.75 | $11.21 | $11.21 | 7,658,430 |
| 2022-12-06 | $11.23 | $11.30 | $10.90 | $10.96 | $10.96 | 8,263,100 |
| 2022-12-05 | $11.22 | $11.45 | $11.12 | $11.24 | $11.24 | 7,627,800 |
| 2022-12-01 | $11.24 | $11.32 | $10.85 | $10.92 | $10.92 | 9,262,050 |
| 2022-11-30 | $11.02 | $11.48 | $10.98 | $11.11 | $11.11 | 9,543,400 |
| 2022-11-29 | $10.51 | $11.10 | $10.47 | $11.02 | $11.02 | 11,826,370 |
| 2022-11-28 | $10.63 | $10.83 | $10.43 | $10.52 | $10.52 | 9,844,000 |
| 2022-11-25 | $10.92 | $10.92 | $10.54 | $10.65 | $10.65 | 6,535,660 |
| 2022-11-24 | $10.72 | $10.99 | $10.63 | $10.93 | $10.93 | 7,821,550 |
| 2022-11-23 | $11.11 | $11.23 | $10.53 | $10.76 | $10.76 | 12,457,760 |
| 2022-11-22 | $11.83 | $11.89 | $11.08 | $11.13 | $11.13 | 16,236,420 |
| 2022-11-21 | $11.59 | $11.86 | $11.34 | $11.77 | $11.77 | 14,301,170 |
| 2022-11-18 | $11.59 | $11.80 | $11.48 | $11.62 | $11.62 | 10,303,980 |
| 2022-11-17 | $11.41 | $11.87 | $11.30 | $11.59 | $11.59 | 13,386,050 |
| 2022-11-16 | $11.56 | $11.69 | $11.34 | $11.45 | $11.45 | 7,276,030 |
| 2022-11-15 | $11.60 | $11.69 | $11.40 | $11.63 | $11.63 | 9,677,880 |
| 2022-11-14 | $11.17 | $11.62 | $11.07 | $11.55 | $11.55 | 12,087,400 |
| 2022-11-11 | $11.56 | $11.77 | $11.24 | $11.27 | $11.27 | 14,337,950 |
| 2022-11-10 | $11.32 | $11.57 | $11.23 | $11.34 | $11.34 | 11,092,020 |
| 2022-11-09 | $11.06 | $11.38 | $11.04 | $11.35 | $11.35 | 8,469,760 |
| 2022-11-08 | $11.22 | $11.25 | $10.96 | $11.13 | $11.13 | 6,423,010 |
| 2022-11-07 | $11.41 | $11.43 | $11.07 | $11.19 | $11.19 | 9,740,880 |
| 2022-11-04 | $11.39 | $11.69 | $11.29 | $11.41 | $11.41 | 8,064,560 |
| 2022-11-03 | $11.23 | $11.53 | $11.13 | $11.41 | $11.41 | 8,728,990 |
| 2022-11-02 | $11.21 | $11.60 | $11.14 | $11.37 | $11.37 | 14,941,170 |
| 2022-11-01 | $10.88 | $11.27 | $10.67 | $11.24 | $11.24 | 13,138,870 |
| 2022-10-31 | $10.65 | $11.15 | $10.58 | $10.89 | $10.89 | 10,363,810 |
| 2022-10-28 | $11.00 | $11.14 | $10.63 | $10.67 | $10.67 | 9,073,350 |
| 2022-10-27 | $10.70 | $11.22 | $10.47 | $11.12 | $11.12 | 13,411,000 |
| 2022-10-26 | $10.50 | $11.00 | $10.39 | $10.78 | $10.78 | 8,880,930 |
| 2022-10-25 | $10.72 | $10.85 | $10.32 | $10.45 | $10.45 | 7,605,040 |
| 2022-10-24 | $11.18 | $11.34 | $10.70 | $10.80 | $10.80 | 9,037,000 |
| 2022-10-21 | $11.20 | $11.35 | $10.92 | $11.14 | $11.14 | 8,676,680 |
| 2022-10-20 | $11.30 | $11.47 | $11.12 | $11.15 | $11.15 | 7,914,510 |
| 2022-10-19 | $11.54 | $11.57 | $11.19 | $11.30 | $11.30 | 11,609,600 |
| 2022-10-18 | $11.43 | $11.74 | $11.19 | $11.57 | $11.57 | 15,244,030 |
| 2022-10-17 | $11.20 | $11.65 | $11.02 | $11.47 | $11.47 | 27,060,390 |
| 2022-10-14 | $10.28 | $11.20 | $10.24 | $11.20 | $11.20 | 23,730,520 |
| 2022-10-13 | $9.88 | $10.30 | $9.75 | $10.18 | $10.18 | 8,307,030 |
| 2022-10-12 | $9.99 | $10.01 | $9.55 | $9.88 | $9.88 | 11,251,090 |
| 2022-10-11 | $9.95 | $10.09 | $9.75 | $10.00 | $10.00 | 6,618,150 |
| 2022-10-10 | $10.34 | $10.47 | $9.89 | $9.95 | $9.95 | 7,706,510 |
| 2022-09-30 | $10.30 | $10.62 | $10.26 | $10.34 | $10.34 | 5,534,960 |
| 2022-09-29 | $10.30 | $10.74 | $10.25 | $10.34 | $10.34 | 8,171,140 |
| 2022-09-28 | $10.20 | $11.04 | $10.20 | $10.29 | $10.29 | 12,478,910 |
| 2022-09-27 | $10.04 | $10.36 | $9.98 | $10.29 | $10.29 | 6,568,080 |
| 2022-09-26 | $10.13 | $10.16 | $9.91 | $9.98 | $9.98 | 4,412,460 |
| 2022-09-23 | $10.48 | $10.48 | $10.08 | $10.18 | $10.18 | 4,197,800 |
| 2022-09-22 | $10.46 | $10.55 | $10.33 | $10.43 | $10.43 | 4,996,300 |
| 2022-09-21 | $10.55 | $10.72 | $10.30 | $10.53 | $10.53 | 8,309,300 |
| 2022-09-20 | $10.62 | $10.72 | $10.50 | $10.61 | $10.61 | 4,429,750 |
| 2022-09-19 | $10.75 | $10.91 | $10.48 | $10.66 | $10.66 | 6,277,370 |
| 2022-09-16 | $11.01 | $11.18 | $10.67 | $10.68 | $10.68 | 5,843,060 |
| 2022-09-15 | $11.24 | $11.33 | $10.90 | $11.01 | $11.01 | 5,170,070 |
| 2022-09-14 | $11.24 | $11.28 | $10.92 | $11.19 | $11.19 | 6,562,070 |
| 2022-09-13 | $11.47 | $11.55 | $11.28 | $11.34 | $11.34 | 5,053,870 |
| 2022-09-12 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-09-09 | $11.71 | $11.82 | $11.37 | $11.46 | $11.46 | 8,303,820 |
| 2022-09-08 | $11.78 | $11.80 | $11.55 | $11.69 | $11.69 | 5,568,670 |
| 2022-09-07 | $12.09 | $12.10 | $11.71 | $11.78 | $11.78 | 7,906,480 |
| 2022-09-06 | $11.71 | $12.17 | $11.49 | $12.00 | $12.00 | 9,732,130 |
| 2022-09-05 | $11.82 | $11.92 | $11.60 | $11.71 | $11.71 | 8,184,120 |
| 2022-09-02 | $11.84 | $12.18 | $11.73 | $11.91 | $11.91 | 15,237,820 |
| 2022-09-01 | $11.35 | $11.93 | $11.30 | $11.76 | $11.76 | 15,743,820 |
| 2022-08-31 | $11.29 | $11.80 | $11.15 | $11.38 | $11.38 | 12,049,600 |
| 2022-08-30 | $11.29 | $11.40 | $11.13 | $11.32 | $11.32 | 6,947,960 |
| 2022-08-29 | $11.24 | $11.32 | $10.88 | $11.27 | $11.27 | 12,713,500 |
| 2022-08-26 | $11.25 | $11.76 | $11.11 | $11.55 | $11.55 | 18,946,270 |
| 2022-08-25 | $10.95 | $11.16 | $10.67 | $11.03 | $11.03 | 10,021,840 |
| 2022-08-24 | $11.34 | $11.41 | $10.87 | $10.92 | $10.92 | 15,750,680 |
| 2022-08-23 | $11.35 | $11.77 | $11.12 | $11.63 | $11.63 | 27,436,140 |
| 2022-08-22 | $10.71 | $11.47 | $10.70 | $11.10 | $11.10 | 31,568,770 |
| 2022-08-19 | $10.11 | $10.70 | $10.11 | $10.43 | $10.43 | 17,558,620 |
| 2022-08-18 | $10.18 | $10.19 | $10.06 | $10.09 | $10.09 | 5,016,350 |
| 2022-08-17 | $9.99 | $10.20 | $9.91 | $10.18 | $10.18 | 6,947,140 |
| 2022-08-16 | $10.06 | $10.06 | $9.95 | $9.98 | $9.98 | 3,013,960 |
| 2022-08-15 | $10.09 | $10.13 | $9.98 | $10.01 | $10.01 | 2,810,040 |
| 2022-08-12 | $10.09 | $10.13 | $10.03 | $10.09 | $10.09 | 2,724,920 |
| 2022-08-11 | $10.01 | $10.13 | $9.97 | $10.07 | $10.07 | 4,671,000 |
| 2022-08-10 | $10.04 | $10.04 | $9.89 | $9.93 | $9.93 | 3,655,700 |
| 2022-08-09 | $9.99 | $10.08 | $9.95 | $10.02 | $10.02 | 3,178,230 |
| 2022-08-08 | $10.13 | $10.18 | $10.02 | $10.05 | $10.05 | 5,144,970 |
| 2022-08-05 | $9.96 | $10.14 | $9.88 | $10.04 | $10.04 | 6,128,580 |
| 2022-08-04 | $9.85 | $9.94 | $9.79 | $9.88 | $9.88 | 3,055,180 |
| 2022-08-03 | $9.68 | $10.02 | $9.68 | $9.80 | $9.80 | 4,516,980 |
| 2022-08-02 | $10.05 | $10.12 | $9.58 | $9.75 | $9.75 | 10,989,020 |
| 2022-08-01 | $10.12 | $10.19 | $10.03 | $10.12 | $10.12 | 4,520,620 |
| 2022-07-29 | $10.26 | $10.26 | $10.09 | $10.14 | $10.14 | 5,262,670 |
| 2022-07-28 | $10.19 | $10.26 | $10.15 | $10.22 | $10.22 | 8,922,720 |
| 2022-07-27 | $10.02 | $10.45 | $10.01 | $10.20 | $10.20 | 11,314,180 |
| 2022-07-26 | $10.17 | $10.17 | $9.94 | $10.10 | $10.10 | 4,867,950 |
| 2022-07-25 | $10.28 | $10.33 | $10.01 | $10.18 | $10.18 | 8,743,750 |
| 2022-07-22 | $10.12 | $10.18 | $9.94 | $10.03 | $10.03 | 4,928,620 |
| 2022-07-21 | $10.26 | $10.27 | $10.11 | $10.11 | $10.11 | 3,725,190 |
| 2022-07-20 | $10.18 | $10.28 | $10.15 | $10.27 | $10.27 | 6,050,970 |
| 2022-07-19 | $10.14 | $10.24 | $10.04 | $10.19 | $10.19 | 4,796,880 |
| 2022-07-18 | $9.96 | $10.18 | $9.92 | $10.14 | $10.14 | 5,139,850 |
| 2022-07-15 | $10.06 | $10.15 | $9.84 | $9.96 | $9.96 | 6,715,170 |
| 2022-07-14 | $9.90 | $10.22 | $9.87 | $10.09 | $10.09 | 8,441,530 |
| 2022-07-13 | $9.96 | $9.98 | $9.83 | $9.89 | $9.89 | 4,114,210 |
| 2022-07-12 | $10.08 | $10.14 | $9.94 | $9.95 | $9.95 | 5,481,850 |
| 2022-07-11 | $10.05 | $10.19 | $9.97 | $10.05 | $10.05 | 5,493,370 |
| 2022-07-08 | $10.07 | $10.10 | $9.94 | $10.00 | $10.00 | 4,249,260 |
| 2022-07-07 | $10.18 | $10.18 | $9.99 | $10.02 | $10.02 | 7,016,870 |
| 2022-07-06 | $10.12 | $10.28 | $9.94 | $10.25 | $10.25 | 9,847,850 |
| 2022-07-05 | $10.30 | $10.35 | $9.98 | $10.07 | $10.07 | 9,423,580 |
| 2022-07-04 | $10.00 | $10.43 | $9.98 | $10.36 | $10.36 | 17,686,340 |
| 2022-07-01 | $9.83 | $9.97 | $9.83 | $9.90 | $9.90 | 3,564,540 |
| 2022-06-30 | $9.80 | $9.94 | $9.77 | $9.85 | $9.85 | 4,239,300 |
| 2022-06-29 | $9.91 | $9.98 | $9.77 | $9.77 | $9.77 | 5,970,290 |
| 2022-06-28 | $9.86 | $9.94 | $9.70 | $9.92 | $9.92 | 4,781,360 |
| 2022-06-27 | $9.95 | $10.08 | $9.80 | $9.84 | $9.84 | 6,495,630 |
| 2022-06-24 | $9.92 | $10.03 | $9.85 | $9.87 | $9.87 | 5,415,660 |
| 2022-06-23 | $9.83 | $9.94 | $9.70 | $9.92 | $9.92 | 5,254,740 |
| 2022-06-22 | $10.09 | $10.10 | $9.82 | $9.82 | $9.82 | 6,376,860 |
| 2022-06-21 | $9.80 | $10.08 | $9.77 | $10.05 | $10.05 | 10,272,430 |
| 2022-06-20 | $9.71 | $9.84 | $9.66 | $9.81 | $9.81 | 4,734,190 |
| 2022-06-17 | $9.68 | $9.80 | $9.52 | $9.75 | $9.75 | 6,585,260 |
| 2022-06-16 | $9.52 | $9.82 | $9.52 | $9.75 | $9.75 | 9,015,280 |
| 2022-06-15 | $9.60 | $9.79 | $9.55 | $9.55 | $9.55 | 6,839,830 |
| 2022-06-14 | $9.44 | $9.62 | $9.33 | $9.62 | $9.62 | 6,830,880 |
| 2022-06-13 | $9.39 | $9.61 | $9.30 | $9.52 | $9.52 | 6,238,020 |
| 2022-06-10 | $9.33 | $9.48 | $9.29 | $9.45 | $9.45 | 6,299,990 |
| 2022-06-09 | $9.61 | $9.65 | $9.36 | $9.44 | $9.44 | 7,255,790 |
| 2022-06-08 | $9.61 | $9.73 | $9.47 | $9.63 | $9.63 | 10,120,990 |
| 2022-06-07 | $9.39 | $9.71 | $9.37 | $9.61 | $9.61 | 15,093,390 |
| 2022-06-06 | $9.25 | $9.42 | $9.25 | $9.37 | $9.37 | 7,480,900 |
| 2022-06-02 | $9.31 | $9.31 | $9.16 | $9.28 | $9.28 | 5,234,550 |
| 2022-06-01 | $9.34 | $9.41 | $9.20 | $9.32 | $9.32 | 7,098,980 |
| 2022-05-31 | $9.27 | $9.37 | $9.07 | $9.29 | $9.29 | 8,232,880 |
| 2022-05-30 | $9.46 | $9.46 | $9.10 | $9.23 | $9.23 | 10,685,370 |
| 2022-05-27 | $9.32 | $9.50 | $9.22 | $9.43 | $9.43 | 7,649,030 |
| 2022-05-26 | $9.34 | $9.41 | $9.16 | $9.30 | $9.30 | 7,033,240 |
| 2022-05-25 | $9.31 | $9.41 | $9.12 | $9.41 | $9.41 | 7,728,390 |
| 2022-05-24 | $9.96 | $10.00 | $9.34 | $9.35 | $9.35 | 18,498,240 |
| 2022-05-23 | $9.96 | $10.06 | $9.86 | $9.96 | $9.96 | 13,169,770 |
| 2022-05-20 | $9.90 | $10.01 | $9.78 | $9.94 | $9.94 | 13,826,340 |
| 2022-05-19 | $9.58 | $10.15 | $9.47 | $9.98 | $9.98 | 21,247,810 |
| 2022-05-18 | $9.62 | $10.05 | $9.61 | $9.78 | $9.78 | 19,968,730 |
| 2022-05-17 | $9.68 | $9.68 | $9.34 | $9.58 | $9.58 | 15,992,840 |
| 2022-05-16 | $10.08 | $10.28 | $9.49 | $9.63 | $9.63 | 30,685,220 |
| 2022-05-13 | $10.64 | $10.85 | $9.73 | $10.04 | $10.04 | 34,962,760 |
| 2022-05-12 | $10.51 | $10.93 | $10.30 | $10.69 | $10.69 | 35,421,400 |
| 2022-05-11 | $10.47 | $11.29 | $10.47 | $10.94 | $10.94 | 55,442,690 |
| 2022-05-10 | $12.11 | $12.11 | $10.90 | $11.63 | $11.63 | 74,533,370 |
| 2022-05-09 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 2,889,920 |
| 2022-05-06 | $10.89 | $11.01 | $10.55 | $11.01 | $11.01 | 11,782,610 |
| 2022-05-05 | $9.10 | $10.01 | $9.10 | $10.01 | $10.01 | 7,445,180 |
| 2022-05-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-04-29 | $8.95 | $9.20 | $8.83 | $9.10 | $9.10 | 7,933,730 |
| 2022-04-28 | $8.83 | $9.09 | $8.70 | $8.80 | $8.80 | 9,442,200 |
| 2022-04-27 | $8.90 | $9.31 | $8.69 | $9.23 | $9.23 | 10,928,120 |
| 2022-04-26 | $9.46 | $9.59 | $9.03 | $9.08 | $9.08 | 7,528,800 |
| 2022-04-25 | $9.64 | $10.03 | $9.28 | $9.35 | $9.35 | 10,748,580 |
| 2022-04-22 | $9.97 | $10.05 | $9.67 | $9.84 | $9.84 | 6,806,920 |
| 2022-04-21 | $10.40 | $10.45 | $9.96 | $9.96 | $9.96 | 9,232,640 |
| 2022-04-20 | $10.61 | $10.78 | $10.41 | $10.46 | $10.46 | 5,055,820 |
| 2022-04-19 | $10.76 | $10.82 | $10.58 | $10.64 | $10.64 | 4,461,730 |
| 2022-04-18 | $10.65 | $10.93 | $10.35 | $10.81 | $10.81 | 4,867,450 |
| 2022-04-15 | $11.03 | $11.06 | $10.67 | $10.71 | $10.71 | 6,263,150 |
| 2022-04-14 | $10.86 | $11.36 | $10.86 | $11.06 | $11.06 | 9,425,310 |
| 2022-04-13 | $11.22 | $11.53 | $10.79 | $10.86 | $10.86 | 10,571,100 |
| 2022-04-12 | $10.95 | $11.28 | $10.73 | $11.11 | $11.11 | 8,560,920 |
| 2022-04-11 | $11.55 | $11.68 | $10.95 | $11.08 | $11.08 | 12,441,240 |
| 2022-04-08 | $11.38 | $11.48 | $11.04 | $11.18 | $11.18 | 7,342,140 |
| 2022-04-07 | $11.80 | $11.87 | $11.40 | $11.43 | $11.43 | 9,397,260 |
| 2022-04-06 | $11.60 | $12.06 | $11.60 | $11.86 | $11.86 | 8,248,800 |
| 2022-04-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-04-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2022-04-01 | $12.16 | $12.17 | $11.62 | $11.74 | $11.74 | 15,941,450 |
| 2022-03-31 | $12.38 | $12.74 | $12.17 | $12.23 | $12.23 | 14,575,210 |
| 2022-03-30 | $12.56 | $12.69 | $12.18 | $12.45 | $12.45 | 15,677,980 |
| 2022-03-29 | $12.62 | $12.85 | $12.36 | $12.69 | $12.69 | 14,174,840 |
| 2022-03-28 | $13.30 | $13.35 | $12.70 | $12.89 | $12.89 | 23,568,200 |
| 2022-03-25 | $12.59 | $13.20 | $12.48 | $13.06 | $13.06 | 29,332,970 |
| 2022-03-24 | $12.58 | $13.12 | $12.51 | $12.74 | $12.74 | 32,857,220 |
| 2022-03-23 | $11.82 | $12.89 | $11.75 | $12.89 | $12.89 | 35,012,840 |
| 2022-03-22 | $12.19 | $12.21 | $11.63 | $11.72 | $11.72 | 13,694,900 |
| 2022-03-21 | $11.73 | $12.49 | $11.73 | $12.15 | $12.15 | 16,958,250 |
| 2022-03-18 | $11.53 | $11.88 | $11.40 | $11.61 | $11.61 | 10,086,260 |
| 2022-03-17 | $11.46 | $11.89 | $11.20 | $11.49 | $11.49 | 14,777,410 |
| 2022-03-16 | $12.09 | $12.12 | $10.82 | $11.53 | $11.53 | 20,229,030 |
| 2022-03-15 | $11.62 | $12.48 | $11.48 | $11.96 | $11.96 | 18,999,460 |
| 2022-03-14 | $12.08 | $12.57 | $11.78 | $11.80 | $11.80 | 19,141,340 |
| 2022-03-11 | $11.37 | $12.10 | $11.13 | $12.07 | $12.07 | 16,175,630 |
| 2022-03-10 | $10.65 | $11.43 | $10.65 | $11.40 | $11.40 | 9,430,860 |
| 2022-03-09 | $11.00 | $11.12 | $10.14 | $10.52 | $10.52 | 9,894,300 |
| 2022-03-08 | $11.59 | $11.60 | $10.98 | $11.03 | $11.03 | 8,936,950 |
| 2022-03-07 | $11.87 | $11.98 | $11.51 | $11.58 | $11.58 | 6,220,690 |
| 2022-03-04 | $11.76 | $12.05 | $11.70 | $11.94 | $11.94 | 9,515,040 |
| 2022-03-03 | $11.88 | $12.01 | $11.76 | $11.79 | $11.79 | 5,223,680 |
| 2022-03-02 | $12.14 | $12.14 | $11.80 | $11.86 | $11.86 | 7,459,350 |
| 2022-03-01 | $11.58 | $12.03 | $11.46 | $12.01 | $12.01 | 8,028,120 |
| 2022-02-28 | $11.52 | $11.69 | $11.31 | $11.56 | $11.56 | 4,323,000 |
| 2022-02-25 | $11.27 | $11.85 | $11.27 | $11.53 | $11.53 | 7,616,200 |
| 2022-02-24 | $11.37 | $11.78 | $11.09 | $11.19 | $11.19 | 8,192,180 |
| 2022-02-23 | $11.41 | $11.53 | $11.29 | $11.46 | $11.46 | 4,265,850 |
| 2022-02-22 | $11.36 | $11.48 | $11.12 | $11.38 | $11.38 | 5,701,070 |
| 2022-02-21 | $11.29 | $11.50 | $11.21 | $11.48 | $11.48 | 5,359,640 |
| 2022-02-18 | $11.09 | $11.39 | $11.06 | $11.30 | $11.30 | 3,007,080 |
| 2022-02-17 | $11.35 | $11.36 | $11.17 | $11.18 | $11.18 | 3,613,370 |
| 2022-02-16 | $11.13 | $11.50 | $11.10 | $11.35 | $11.35 | 4,744,590 |
| 2022-02-15 | $11.09 | $11.20 | $11.00 | $11.11 | $11.11 | 3,635,450 |
| 2022-02-14 | $10.93 | $11.31 | $10.90 | $11.10 | $11.10 | 4,651,840 |
| 2022-02-11 | $11.36 | $11.43 | $10.90 | $11.05 | $11.05 | 9,021,970 |
| 2022-02-10 | $11.44 | $11.60 | $11.32 | $11.41 | $11.41 | 6,262,880 |
| 2022-02-09 | $11.36 | $11.51 | $11.14 | $11.49 | $11.49 | 7,662,390 |
| 2022-02-08 | $11.22 | $11.44 | $11.13 | $11.35 | $11.35 | 5,898,180 |
| 2022-02-07 | $11.45 | $11.59 | $11.18 | $11.22 | $11.22 | 6,823,280 |
| 2022-02-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-02-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-02-02 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-02-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-01-28 | $11.38 | $11.56 | $11.11 | $11.32 | $11.32 | 6,070,500 |
| 2022-01-27 | $11.84 | $11.89 | $11.32 | $11.37 | $11.37 | 6,136,090 |
| 2022-01-26 | $11.77 | $12.08 | $11.76 | $11.78 | $11.78 | 8,324,350 |
| 2022-01-25 | $12.37 | $12.50 | $11.67 | $11.69 | $11.69 | 8,511,930 |
| 2022-01-24 | $12.32 | $12.62 | $12.16 | $12.35 | $12.35 | 6,771,820 |
| 2022-01-21 | $13.25 | $13.38 | $12.39 | $12.46 | $12.46 | 17,754,220 |
| 2022-01-20 | $14.07 | $14.13 | $13.37 | $13.46 | $13.46 | 12,296,420 |
| 2022-01-19 | $13.50 | $14.05 | $13.40 | $13.86 | $13.86 | 17,746,920 |
| 2022-01-18 | $15.10 | $15.10 | $14.00 | $14.00 | $14.00 | 21,261,890 |
| 2022-01-17 | $16.34 | $16.61 | $15.47 | $15.55 | $15.55 | 35,526,300 |
| 2022-01-14 | $14.76 | $16.35 | $14.58 | $16.34 | $16.34 | 44,749,590 |
| 2022-01-13 | $14.09 | $15.09 | $13.83 | $14.86 | $14.86 | 24,412,740 |
| 2022-01-12 | $14.09 | $14.34 | $13.84 | $14.25 | $14.25 | 12,527,890 |
| 2022-01-11 | $13.79 | $13.99 | $13.57 | $13.83 | $13.83 | 10,817,970 |
| 2022-01-10 | $13.88 | $14.24 | $13.66 | $13.79 | $13.79 | 11,861,180 |
| 2022-01-07 | $13.61 | $13.89 | $13.50 | $13.56 | $13.56 | 6,820,780 |
| 2022-01-06 | $13.31 | $13.76 | $13.22 | $13.69 | $13.69 | 6,444,590 |
| 2022-01-05 | $13.73 | $13.75 | $13.21 | $13.31 | $13.31 | 10,146,280 |
| 2022-01-04 | $13.48 | $13.99 | $13.41 | $13.75 | $13.75 | 12,501,710 |
| 2022-01-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
| 2021-12-31 | $13.24 | $13.55 | $13.21 | $13.41 | $13.41 | 9,218,750 |
| 2021-12-30 | $13.02 | $13.78 | $12.73 | $13.36 | $13.36 | 16,147,980 |
| 2021-12-29 | $12.33 | $13.48 | $12.20 | $13.03 | $13.03 | 19,003,150 |
| 2021-12-28 | $12.38 | $12.45 | $12.15 | $12.30 | $12.30 | 4,386,000 |
| 2021-12-27 | $12.01 | $12.47 | $11.82 | $12.35 | $12.35 | 6,886,700 |
| 2021-12-24 | $12.24 | $12.24 | $11.79 | $11.89 | $11.89 | 8,181,120 |
| 2021-12-23 | $12.44 | $12.45 | $12.10 | $12.15 | $12.15 | 5,343,110 |
| 2021-12-22 | $12.28 | $12.55 | $12.17 | $12.44 | $12.44 | 7,710,930 |
| 2021-12-21 | $12.00 | $12.26 | $12.00 | $12.17 | $12.17 | 4,471,200 |
| 2021-12-20 | $12.00 | $12.31 | $11.97 | $12.09 | $12.09 | 6,679,250 |
| 2021-12-17 | $12.53 | $12.55 | $12.01 | $12.03 | $12.03 | 10,904,340 |
| 2021-12-16 | $12.32 | $12.75 | $12.27 | $12.52 | $12.52 | 10,327,700 |
| 2021-12-15 | $12.38 | $12.60 | $12.32 | $12.37 | $12.37 | 6,310,690 |
| 2021-12-14 | $12.57 | $12.63 | $12.23 | $12.39 | $12.39 | 9,455,850 |
| 2021-12-13 | $12.90 | $12.93 | $12.46 | $12.53 | $12.53 | 6,821,750 |
| 2021-12-07 | $13.58 | $13.58 | $12.88 | $13.01 | $13.01 | 12,169,780 |
| 2021-12-06 | $13.62 | $13.78 | $13.10 | $13.43 | $13.43 | 13,029,960 |
| 2021-12-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 9,149,670 |
| 2021-12-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 11,790,110 |
| 2021-12-01 | $12.78 | $14.06 | $12.78 | $13.68 | $13.68 | 28,116,560 |
| 2021-11-30 | $12.77 | $13.08 | $12.65 | $12.98 | $12.98 | 9,567,770 |
| 2021-11-29 | $13.02 | $13.10 | $12.52 | $12.78 | $12.78 | 16,331,240 |
| 2021-11-26 | $13.23 | $13.23 | $12.41 | $12.79 | $12.79 | 21,403,010 |
| 2021-11-25 | $13.01 | $13.25 | $12.73 | $13.15 | $13.15 | 14,681,840 |
| 2021-11-24 | $13.09 | $13.14 | $12.67 | $12.93 | $12.93 | 14,201,100 |
| 2021-11-23 | $12.60 | $13.28 | $12.56 | $12.91 | $12.91 | 19,882,920 |
| 2021-11-22 | $12.21 | $12.83 | $12.12 | $12.72 | $12.72 | 30,151,690 |
| 2021-11-19 | $11.13 | $12.36 | $11.00 | $12.12 | $12.12 | 43,595,570 |
| 2021-11-18 | $10.46 | $11.28 | $10.43 | $11.24 | $11.24 | 21,171,610 |
| 2021-11-17 | $10.25 | $10.49 | $10.22 | $10.48 | $10.48 | 5,627,890 |
| 2021-11-16 | $10.25 | $10.35 | $10.18 | $10.26 | $10.26 | 3,983,170 |
| 2021-11-15 | $10.12 | $10.39 | $10.11 | $10.25 | $10.25 | 7,321,350 |
| 2021-11-12 | $10.09 | $10.11 | $10.02 | $10.11 | $10.11 | 3,115,410 |
| 2021-11-11 | $10.05 | $10.09 | $10.01 | $10.07 | $10.07 | 4,235,780 |
| 2021-11-10 | $10.07 | $10.10 | $9.90 | $10.07 | $10.07 | 6,349,080 |
| 2021-11-09 | $10.03 | $10.09 | $9.98 | $10.04 | $10.04 | 4,922,520 |
| 2021-11-08 | $10.10 | $10.32 | $10.00 | $10.01 | $10.01 | 6,416,010 |
| 2021-11-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3,936,260 |
| 2021-11-04 | $10.26 | $10.42 | $10.18 | $10.39 | $10.39 | 4,333,170 |
| 2021-11-03 | $9.97 | $10.44 | $9.97 | $10.28 | $10.28 | 6,730,370 |
| 2021-11-02 | $10.19 | $10.25 | $9.95 | $10.00 | $10.00 | 7,701,960 |
| 2021-11-01 | $10.36 | $10.43 | $10.17 | $10.19 | $10.19 | 5,772,060 |
| 2021-10-29 | $10.37 | $10.44 | $10.25 | $10.35 | $10.35 | 3,269,930 |
| 2021-10-28 | $10.58 | $10.58 | $10.24 | $10.29 | $10.29 | 5,708,970 |
| 2021-10-27 | $10.85 | $10.91 | $10.35 | $10.49 | $10.49 | 8,365,140 |
| 2021-10-26 | $11.14 | $11.15 | $10.89 | $10.91 | $10.91 | 4,122,730 |
| 2021-10-25 | $10.78 | $11.15 | $10.76 | $11.08 | $11.08 | 5,685,460 |
| 2021-10-22 | $10.72 | $11.03 | $10.72 | $10.82 | $10.82 | 4,398,800 |
| 2021-10-21 | $10.65 | $10.86 | $10.65 | $10.77 | $10.77 | 4,008,590 |
| 2021-10-20 | $11.10 | $11.13 | $10.65 | $10.67 | $10.67 | 5,728,820 |
| 2021-10-19 | $10.78 | $11.12 | $10.71 | $11.06 | $11.06 | 5,443,440 |
| 2021-10-18 | $10.87 | $10.90 | $10.72 | $10.76 | $10.76 | 3,430,000 |
| 2021-10-15 | $11.00 | $11.10 | $10.78 | $10.83 | $10.83 | 3,533,100 |
| 2021-10-14 | $11.23 | $11.28 | $10.94 | $10.99 | $10.99 | 3,887,760 |
| 2021-10-13 | $11.13 | $11.24 | $10.99 | $11.10 | $11.10 | 4,160,420 |
| 2021-10-12 | $11.24 | $11.28 | $10.93 | $11.07 | $11.07 | 7,710,920 |
| 2021-10-11 | $10.76 | $11.39 | $10.75 | $11.19 | $11.19 | 12,782,440 |
| 2021-10-08 | $10.26 | $10.85 | $10.16 | $10.77 | $10.77 | 8,442,230 |
| 2021-10-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-10-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-09-30 | $10.05 | $10.25 | $10.05 | $10.23 | $10.23 | 3,114,930 |
| 2021-09-29 | $10.21 | $10.29 | $10.01 | $10.04 | $10.04 | 4,047,680 |
| 2021-09-28 | $10.38 | $10.46 | $10.23 | $10.30 | $10.30 | 3,662,780 |
| 2021-09-27 | $10.56 | $10.67 | $10.34 | $10.38 | $10.38 | 5,123,050 |
| 2021-09-24 | $10.59 | $10.65 | $10.51 | $10.56 | $10.56 | 4,375,690 |
| 2021-09-23 | $10.52 | $10.64 | $10.52 | $10.58 | $10.58 | 4,236,830 |
| 2021-09-22 | $10.36 | $10.55 | $10.28 | $10.52 | $10.52 | 4,132,180 |
| 2021-09-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-09-17 | $10.33 | $10.43 | $10.20 | $10.35 | $10.35 | 3,892,910 |
| 2021-09-16 | $10.38 | $10.53 | $10.27 | $10.28 | $10.28 | 3,120,750 |
| 2021-09-15 | $10.41 | $10.49 | $10.32 | $10.45 | $10.45 | 2,357,800 |
| 2021-09-14 | $10.56 | $10.65 | $10.32 | $10.41 | $10.41 | 4,598,910 |
| 2021-09-13 | $10.51 | $10.63 | $10.46 | $10.56 | $10.56 | 3,246,750 |
| 2021-09-10 | $10.59 | $10.72 | $10.41 | $10.50 | $10.50 | 6,313,590 |
| 2021-09-09 | $10.67 | $10.73 | $10.58 | $10.69 | $10.69 | 3,882,280 |
| 2021-09-08 | $10.48 | $10.80 | $10.48 | $10.67 | $10.67 | 7,021,160 |
| 2021-09-07 | $10.49 | $10.53 | $10.35 | $10.48 | $10.48 | 5,460,780 |
| 2021-09-06 | $10.29 | $10.54 | $10.27 | $10.45 | $10.45 | 6,065,270 |
| 2021-09-03 | $10.20 | $10.37 | $10.15 | $10.33 | $10.33 | 4,230,620 |
| 2021-09-02 | $10.19 | $10.25 | $10.16 | $10.21 | $10.21 | 3,278,150 |
| 2021-09-01 | $10.20 | $10.24 | $10.10 | $10.19 | $10.19 | 3,684,360 |
| 2021-08-31 | $10.05 | $10.21 | $10.03 | $10.20 | $10.20 | 5,868,260 |
| 2021-08-30 | $10.02 | $10.12 | $9.99 | $10.04 | $10.04 | 3,610,600 |
| 2021-08-27 | $10.00 | $10.12 | $9.99 | $10.04 | $10.04 | 2,809,560 |
| 2021-08-26 | $10.13 | $10.14 | $10.00 | $10.01 | $10.01 | 3,714,000 |
| 2021-08-25 | $10.15 | $10.22 | $10.06 | $10.15 | $10.15 | 3,327,040 |
| 2021-08-24 | $10.03 | $10.14 | $10.02 | $10.09 | $10.09 | 3,230,080 |
| 2021-08-23 | $9.90 | $10.07 | $9.90 | $10.04 | $10.04 | 3,848,870 |
| 2021-08-20 | $10.00 | $10.02 | $9.90 | $9.93 | $9.93 | 3,116,870 |
| 2021-08-19 | $10.03 | $10.19 | $10.00 | $10.04 | $10.04 | 3,279,840 |
| 2021-08-18 | $10.01 | $10.10 | $9.98 | $10.03 | $10.03 | 3,436,460 |
| 2021-08-17 | $10.19 | $10.21 | $10.02 | $10.04 | $10.04 | 4,386,020 |
| 2021-08-16 | $10.18 | $10.28 | $10.11 | $10.20 | $10.20 | 3,407,560 |
| 2021-08-13 | $10.19 | $10.22 | $10.09 | $10.17 | $10.17 | 4,478,330 |
| 2021-08-12 | $10.32 | $10.32 | $10.16 | $10.20 | $10.20 | 4,760,710 |
| 2021-08-11 | $10.33 | $10.36 | $10.26 | $10.32 | $10.32 | 4,576,660 |
| 2021-08-10 | $10.31 | $10.41 | $10.26 | $10.35 | $10.35 | 4,515,200 |
| 2021-08-09 | $10.36 | $10.46 | $10.28 | $10.31 | $10.31 | 4,937,950 |
| 2021-08-06 | $10.32 | $10.55 | $10.14 | $10.38 | $10.38 | 7,135,680 |
| 2021-08-05 | $10.44 | $10.58 | $10.30 | $10.31 | $10.31 | 8,130,160 |
| 2021-08-04 | $10.87 | $10.88 | $10.35 | $10.50 | $10.50 | 16,380,760 |
| 2021-08-03 | $10.33 | $10.96 | $10.24 | $10.79 | $10.79 | 12,909,680 |
| 2021-08-02 | $10.37 | $10.56 | $10.18 | $10.33 | $10.33 | 7,453,130 |
| 2021-07-30 | $10.34 | $10.45 | $9.94 | $10.21 | $10.21 | 9,893,550 |
| 2021-07-29 | $10.18 | $11.08 | $9.93 | $10.50 | $10.50 | 13,984,230 |
| 2021-07-28 | $10.36 | $10.42 | $9.80 | $10.17 | $10.17 | 11,876,220 |
| 2021-07-27 | $10.72 | $10.79 | $10.42 | $10.42 | $10.42 | 8,311,370 |
| 2021-07-26 | $10.81 | $10.98 | $10.50 | $10.60 | $10.60 | 9,888,550 |
| 2021-07-23 | $11.25 | $11.25 | $10.82 | $10.84 | $10.84 | 7,262,420 |
| 2021-07-22 | $11.34 | $11.40 | $11.15 | $11.17 | $11.17 | 6,350,690 |
| 2021-07-21 | $11.28 | $11.59 | $11.18 | $11.23 | $11.23 | 9,917,670 |
| 2021-07-20 | $11.52 | $11.88 | $11.35 | $11.44 | $11.44 | 8,995,310 |
| 2021-07-19 | $11.48 | $11.77 | $11.27 | $11.59 | $11.59 | 11,156,910 |
| 2021-07-16 | $10.62 | $11.64 | $10.62 | $11.55 | $11.55 | 15,202,650 |
| 2021-07-15 | $11.10 | $11.13 | $10.61 | $10.83 | $10.72 | 10,690,460 |
| 2021-07-14 | $10.70 | $11.62 | $10.60 | $11.21 | $11.09 | 14,713,390 |
| 2021-07-13 | $10.55 | $10.80 | $10.51 | $10.71 | $10.60 | 6,059,420 |
| 2021-07-12 | $10.71 | $10.73 | $10.47 | $10.51 | $10.40 | 7,827,670 |
| 2021-07-09 | $11.00 | $11.00 | $10.57 | $10.62 | $10.51 | 6,035,890 |
| 2021-07-08 | $11.19 | $11.19 | $10.68 | $10.81 | $10.70 | 7,481,650 |
| 2021-07-07 | $11.40 | $11.45 | $11.10 | $11.14 | $11.03 | 4,096,140 |
| 2021-07-06 | $11.40 | $11.40 | $11.18 | $11.31 | $11.19 | 4,242,160 |
| 2021-07-05 | $11.42 | $11.58 | $11.15 | $11.34 | $11.22 | 4,802,300 |
| 2021-07-02 | $11.25 | $11.46 | $11.21 | $11.36 | $11.24 | 5,388,150 |
| 2021-07-01 | $11.34 | $11.57 | $11.23 | $11.28 | $11.16 | 6,028,630 |
| 2021-06-30 | $11.26 | $11.33 | $11.10 | $11.23 | $11.11 | 4,086,740 |
| 2021-06-29 | $10.87 | $11.48 | $10.81 | $11.25 | $11.13 | 9,108,830 |
| 2021-06-28 | $10.50 | $11.07 | $10.48 | $10.86 | $10.75 | 7,855,410 |
| 2021-06-25 | $10.64 | $10.80 | $10.40 | $10.52 | $10.41 | 7,482,300 |
| 2021-06-24 | $10.68 | $10.70 | $10.44 | $10.64 | $10.53 | 4,511,070 |
| 2021-06-23 | $10.73 | $10.80 | $10.57 | $10.60 | $10.49 | 4,644,660 |
| 2021-06-22 | $10.90 | $10.90 | $10.63 | $10.70 | $10.59 | 4,759,480 |
| 2021-06-21 | $10.93 | $11.03 | $10.80 | $10.83 | $10.72 | 3,857,180 |
| 2021-06-18 | $10.81 | $11.03 | $10.71 | $10.93 | $10.82 | 3,424,960 |
| 2021-06-17 | $10.92 | $11.02 | $10.79 | $10.81 | $10.70 | 3,776,000 |
| 2021-06-16 | $11.10 | $11.23 | $10.89 | $10.98 | $10.87 | 3,435,080 |
| 2021-06-15 | $11.45 | $11.45 | $10.95 | $11.06 | $10.95 | 4,196,740 |
| 2021-06-14 | $11.38 | $11.38 | $11.38 | $11.38 | $11.26 | 0 |
| 2021-06-11 | $11.60 | $11.94 | $11.35 | $11.38 | $11.26 | 7,211,530 |
| 2021-06-10 | $11.56 | $11.68 | $11.49 | $11.62 | $11.50 | 4,361,200 |
| 2021-06-09 | $11.53 | $11.76 | $11.30 | $11.60 | $11.48 | 6,977,980 |
| 2021-06-08 | $11.70 | $11.70 | $11.41 | $11.45 | $11.33 | 5,063,660 |
| 2021-06-07 | $11.14 | $11.82 | $10.96 | $11.70 | $11.58 | 13,111,190 |
| 2021-06-04 | $10.82 | $11.22 | $10.70 | $11.11 | $11.00 | 6,065,740 |
| 2021-06-03 | $10.88 | $11.03 | $10.81 | $10.89 | $10.78 | 2,832,580 |
| 2021-06-02 | $11.11 | $11.19 | $10.78 | $10.88 | $10.77 | 4,692,560 |
| 2021-06-01 | $11.10 | $11.18 | $10.98 | $11.15 | $11.04 | 4,230,210 |
| 2021-05-31 | $11.06 | $11.17 | $11.02 | $11.14 | $11.03 | 3,345,790 |
| 2021-05-28 | $11.31 | $11.31 | $10.92 | $11.07 | $10.96 | 4,705,270 |
| 2021-05-27 | $11.25 | $11.34 | $11.09 | $11.31 | $11.19 | 4,474,850 |
| 2021-05-26 | $11.26 | $11.39 | $11.17 | $11.24 | $11.12 | 3,421,620 |
| 2021-05-25 | $11.40 | $11.40 | $11.22 | $11.35 | $11.23 | 3,495,120 |
| 2021-05-24 | $11.28 | $11.42 | $11.08 | $11.30 | $11.18 | 3,991,480 |
| 2021-05-21 | $11.46 | $11.53 | $11.13 | $11.17 | $11.06 | 4,962,710 |
| 2021-05-20 | $11.63 | $11.63 | $11.37 | $11.56 | $11.44 | 3,015,100 |
| 2021-05-19 | $11.59 | $11.73 | $11.51 | $11.59 | $11.47 | 2,545,740 |
| 2021-05-18 | $11.65 | $11.76 | $11.35 | $11.59 | $11.47 | 3,744,030 |
| 2021-05-17 | $11.78 | $11.95 | $11.61 | $11.73 | $11.61 | 4,426,250 |
| 2021-05-14 | $11.76 | $12.01 | $11.61 | $11.77 | $11.65 | 4,343,790 |
| 2021-05-13 | $11.69 | $11.96 | $11.60 | $11.67 | $11.55 | 6,278,130 |
| 2021-05-12 | $11.38 | $11.82 | $11.35 | $11.76 | $11.64 | 6,357,920 |
| 2021-05-11 | $11.18 | $11.47 | $11.07 | $11.38 | $11.26 | 5,890,460 |
| 2021-05-10 | $11.74 | $11.74 | $11.13 | $11.16 | $11.05 | 9,343,380 |
| 2021-05-07 | $11.87 | $11.92 | $11.23 | $11.75 | $11.63 | 8,588,460 |
| 2021-05-06 | $11.99 | $12.09 | $11.73 | $11.88 | $11.76 | 6,174,900 |
| 2021-05-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.87 | 0 |
| 2021-05-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.87 | 0 |
| 2021-04-30 | $11.97 | $12.10 | $11.83 | $11.99 | $11.87 | 4,895,500 |
| 2021-04-29 | $12.15 | $12.22 | $11.81 | $11.95 | $11.83 | 6,149,990 |
| 2021-04-28 | $12.30 | $12.30 | $11.80 | $12.06 | $11.94 | 11,248,210 |
| 2021-04-27 | $11.72 | $12.33 | $11.59 | $12.24 | $12.11 | 11,730,430 |
| 2021-04-26 | $11.87 | $12.15 | $11.59 | $11.72 | $11.60 | 9,155,400 |
| 2021-04-23 | $11.77 | $12.00 | $11.71 | $11.82 | $11.70 | 5,895,230 |
| 2021-04-22 | $11.89 | $12.00 | $11.59 | $11.82 | $11.70 | 5,011,600 |
| 2021-04-21 | $11.85 | $12.00 | $11.81 | $11.89 | $11.77 | 2,718,200 |
| 2021-04-20 | $11.90 | $12.07 | $11.68 | $11.85 | $11.73 | 4,570,680 |
| 2021-04-19 | $11.91 | $12.07 | $11.86 | $11.93 | $11.81 | 4,559,420 |
| 2021-04-16 | $11.94 | $12.15 | $11.81 | $11.88 | $11.76 | 3,880,600 |
| 2021-04-15 | $11.79 | $12.10 | $11.74 | $11.96 | $11.84 | 4,050,020 |
| 2021-04-14 | $12.03 | $12.11 | $11.50 | $11.90 | $11.78 | 10,049,240 |
| 2021-04-13 | $12.18 | $12.42 | $12.00 | $12.08 | $11.96 | 4,684,660 |
| 2021-04-12 | $12.38 | $12.43 | $12.09 | $12.22 | $12.09 | 4,730,680 |
| 2021-04-09 | $11.97 | $12.43 | $11.92 | $12.32 | $12.19 | 6,632,550 |
| 2021-04-08 | $11.86 | $12.05 | $11.83 | $11.95 | $11.83 | 3,986,140 |
| 2021-04-07 | $11.91 | $12.18 | $11.75 | $11.86 | $11.74 | 7,283,790 |
| 2021-04-06 | $11.50 | $12.00 | $11.43 | $11.95 | $11.83 | 7,170,560 |
| 2021-04-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.36 | 0 |
| 2021-04-02 | $11.61 | $11.70 | $11.44 | $11.48 | $11.36 | 3,844,930 |
| 2021-04-01 | $11.57 | $11.79 | $11.38 | $11.65 | $11.53 | 5,250,490 |
| 2021-03-31 | $11.15 | $11.65 | $11.15 | $11.53 | $11.41 | 6,270,520 |
| 2021-03-30 | $11.15 | $11.40 | $11.10 | $11.24 | $11.12 | 3,820,500 |
| 2021-03-29 | $11.34 | $11.66 | $11.08 | $11.13 | $11.02 | 6,433,420 |
| 2021-03-26 | $11.35 | $11.59 | $11.15 | $11.34 | $11.22 | 6,810,340 |
| 2021-03-25 | $10.93 | $11.51 | $10.85 | $11.22 | $11.10 | 9,220,980 |
| 2021-03-24 | $10.80 | $10.84 | $10.59 | $10.73 | $10.62 | 2,520,980 |
| 2021-03-23 | $10.74 | $10.98 | $10.73 | $10.82 | $10.71 | 3,258,490 |
| 2021-03-22 | $10.78 | $10.86 | $10.59 | $10.79 | $10.68 | 4,705,170 |
| 2021-03-19 | $10.81 | $10.94 | $10.68 | $10.78 | $10.67 | 4,651,030 |
| 2021-03-18 | $10.36 | $10.99 | $10.32 | $10.81 | $10.70 | 9,070,720 |
| 2021-03-17 | $10.43 | $10.47 | $10.34 | $10.36 | $10.25 | 2,493,510 |
| 2021-03-16 | $10.30 | $10.42 | $10.29 | $10.40 | $10.29 | 2,450,820 |
| 2021-03-15 | $10.37 | $10.40 | $10.15 | $10.29 | $10.18 | 2,007,960 |
| 2021-03-12 | $10.33 | $10.52 | $10.31 | $10.38 | $10.27 | 2,915,690 |
| 2021-03-11 | $10.31 | $10.34 | $10.18 | $10.32 | $10.21 | 2,375,300 |
| 2021-03-10 | $10.31 | $10.35 | $10.06 | $10.31 | $10.20 | 4,141,130 |
| 2021-03-09 | $10.30 | $10.34 | $9.93 | $10.29 | $10.18 | 3,950,660 |
| 2021-03-08 | $10.54 | $10.56 | $10.25 | $10.36 | $10.25 | 4,340,790 |
| 2021-03-05 | $10.57 | $10.57 | $10.32 | $10.47 | $10.36 | 2,865,210 |
| 2021-03-04 | $10.44 | $10.62 | $10.39 | $10.58 | $10.47 | 3,230,500 |
| 2021-03-03 | $10.35 | $10.50 | $10.22 | $10.48 | $10.37 | 3,006,400 |
| 2021-03-02 | $10.47 | $10.58 | $10.25 | $10.36 | $10.25 | 4,117,170 |
| 2021-03-01 | $10.45 | $10.62 | $10.20 | $10.49 | $10.38 | 5,374,470 |
| 2021-02-26 | $10.38 | $10.55 | $10.33 | $10.44 | $10.33 | 2,910,630 |
| 2021-02-25 | $10.75 | $10.85 | $10.41 | $10.46 | $10.35 | 4,699,760 |
| 2021-02-24 | $10.83 | $10.94 | $10.67 | $10.74 | $10.63 | 2,900,100 |
| 2021-02-23 | $11.02 | $11.11 | $10.75 | $10.83 | $10.72 | 4,647,440 |
| 2021-02-22 | $11.02 | $11.27 | $11.01 | $11.04 | $10.93 | 4,156,260 |
| 2021-02-19 | $10.85 | $11.09 | $10.72 | $11.02 | $10.91 | 3,152,320 |
| 2021-02-18 | $10.89 | $11.10 | $10.80 | $10.85 | $10.74 | 3,206,950 |
| 2021-02-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2021-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2021-02-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2021-02-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2021-02-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 0 |
| 2021-02-10 | $10.58 | $10.98 | $10.58 | $10.75 | $10.64 | 3,612,760 |
| 2021-02-09 | $10.56 | $10.75 | $10.48 | $10.67 | $10.56 | 2,883,390 |
| 2021-02-08 | $10.81 | $10.97 | $10.48 | $10.62 | $10.51 | 4,365,090 |
| 2021-02-05 | $10.40 | $11.06 | $10.40 | $10.91 | $10.80 | 6,733,900 |
| 2021-02-04 | $10.50 | $10.74 | $10.20 | $10.41 | $10.30 | 4,432,970 |
| 2021-02-03 | $10.98 | $11.02 | $10.53 | $10.56 | $10.45 | 4,955,660 |
| 2021-02-02 | $11.16 | $11.17 | $10.80 | $10.98 | $10.87 | 3,703,400 |
| 2021-02-01 | $10.92 | $11.25 | $10.92 | $11.16 | $11.05 | 3,574,940 |
| 2021-01-29 | $10.88 | $11.12 | $10.83 | $10.93 | $10.82 | 4,915,050 |
| 2021-01-28 | $11.37 | $11.50 | $10.85 | $11.00 | $10.89 | 8,793,790 |
| 2021-01-27 | $12.00 | $12.09 | $11.42 | $11.48 | $11.36 | 8,394,500 |
| 2021-01-26 | $11.85 | $12.13 | $11.80 | $12.04 | $11.92 | 5,518,070 |
| 2021-01-25 | $12.69 | $12.84 | $11.82 | $12.01 | $11.89 | 15,995,680 |
| 2021-01-22 | $13.24 | $13.24 | $12.58 | $12.69 | $12.56 | 11,545,230 |
| 2021-01-21 | $13.10 | $13.42 | $12.80 | $13.27 | $13.13 | 12,818,990 |
| 2021-01-20 | $12.48 | $12.95 | $12.27 | $12.87 | $12.74 | 9,808,110 |
| 2021-01-19 | $12.50 | $12.88 | $12.41 | $12.49 | $12.36 | 10,565,360 |
| 2021-01-18 | $11.99 | $12.53 | $11.87 | $12.50 | $12.37 | 19,171,650 |
| 2021-01-15 | $11.40 | $12.38 | $11.22 | $11.94 | $11.82 | 16,501,410 |
| 2021-01-14 | $11.10 | $11.93 | $11.00 | $11.43 | $11.31 | 10,405,250 |
| 2021-01-13 | $11.58 | $11.63 | $10.99 | $11.20 | $11.08 | 11,526,320 |
| 2021-01-12 | $11.72 | $11.90 | $11.45 | $11.63 | $11.51 | 5,805,700 |
| 2021-01-11 | $11.82 | $12.36 | $11.40 | $11.91 | $11.79 | 13,387,080 |
| 2021-01-08 | $11.74 | $11.95 | $11.51 | $11.60 | $11.48 | 7,749,620 |
| 2021-01-07 | $11.66 | $11.88 | $11.39 | $11.74 | $11.62 | 7,947,470 |
| 2021-01-06 | $11.40 | $12.15 | $11.27 | $11.77 | $11.65 | 10,782,320 |
| 2021-01-05 | $11.38 | $11.48 | $11.21 | $11.37 | $11.25 | 5,768,120 |
| 2021-01-04 | $11.19 | $11.45 | $11.06 | $11.38 | $11.26 | 4,601,870 |
| 2021-01-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.07 | 0 |
| 2020-12-31 | $10.99 | $11.37 | $10.87 | $11.18 | $11.07 | 6,535,680 |
| 2020-12-30 | $10.80 | $11.04 | $10.75 | $10.85 | $10.74 | 3,354,500 |
| 2020-12-29 | $11.00 | $11.11 | $10.79 | $10.84 | $10.73 | 6,306,770 |
| 2020-12-28 | $11.10 | $11.34 | $10.89 | $10.97 | $10.86 | 5,316,610 |
| 2020-12-25 | $11.10 | $11.41 | $11.05 | $11.08 | $10.97 | 3,953,170 |
| 2020-12-24 | $11.33 | $11.46 | $10.99 | $11.20 | $11.08 | 6,176,200 |
| 2020-12-23 | $11.64 | $11.70 | $11.26 | $11.32 | $11.20 | 7,255,600 |
| 2020-12-22 | $11.56 | $11.88 | $11.54 | $11.70 | $11.58 | 3,842,970 |
| 2020-12-21 | $11.63 | $11.76 | $11.59 | $11.61 | $11.49 | 3,042,760 |
| 2020-12-18 | $11.61 | $11.75 | $11.46 | $11.71 | $11.59 | 2,005,600 |
| 2020-12-17 | $11.65 | $11.79 | $11.58 | $11.72 | $11.60 | 2,660,560 |
| 2020-12-16 | $11.49 | $11.75 | $11.35 | $11.63 | $11.51 | 3,885,150 |
| 2020-12-15 | $11.28 | $11.64 | $11.26 | $11.49 | $11.37 | 2,553,060 |
| 2020-12-14 | $11.34 | $11.53 | $11.20 | $11.39 | $11.27 | 3,901,760 |
| 2020-12-11 | $11.71 | $11.88 | $11.41 | $11.50 | $11.38 | 5,151,120 |
| 2020-12-10 | $11.70 | $11.85 | $11.59 | $11.71 | $11.59 | 3,384,030 |
| 2020-12-09 | $12.04 | $12.15 | $11.69 | $11.71 | $11.59 | 4,370,030 |
| 2020-12-08 | $12.01 | $12.15 | $11.98 | $12.00 | $11.88 | 3,102,360 |
| 2020-12-07 | $12.37 | $12.38 | $11.93 | $12.03 | $11.91 | 6,564,720 |
| 2020-12-04 | $12.61 | $12.61 | $12.30 | $12.38 | $12.25 | 4,405,450 |
| 2020-12-03 | $12.54 | $12.75 | $12.48 | $12.63 | $12.50 | 4,206,790 |
| 2020-12-02 | $12.64 | $12.64 | $12.49 | $12.54 | $12.41 | 2,317,510 |
| 2020-12-01 | $12.51 | $12.72 | $12.48 | $12.61 | $12.48 | 2,632,650 |
| 2020-11-30 | $12.79 | $12.79 | $12.47 | $12.55 | $12.42 | 3,028,970 |
| 2020-11-27 | $12.60 | $12.86 | $12.50 | $12.80 | $12.67 | 2,717,640 |
| 2020-11-26 | $12.71 | $12.81 | $12.47 | $12.70 | $12.57 | 3,227,780 |
| 2020-11-25 | $12.93 | $13.02 | $12.73 | $12.80 | $12.67 | 3,532,990 |
| 2020-11-24 | $13.02 | $13.09 | $12.88 | $12.96 | $12.83 | 2,037,710 |
| 2020-11-23 | $13.07 | $13.10 | $12.76 | $13.02 | $12.89 | 4,352,950 |
| 2020-11-20 | $13.06 | $13.19 | $12.98 | $13.03 | $12.90 | 3,227,270 |
| 2020-11-19 | $13.28 | $13.31 | $13.00 | $13.09 | $12.96 | 4,391,320 |
| 2020-11-18 | $13.35 | $13.47 | $13.12 | $13.34 | $13.20 | 4,600,630 |
| 2020-11-17 | $13.98 | $13.98 | $13.28 | $13.46 | $13.32 | 5,305,050 |
| 2020-11-16 | $13.99 | $14.00 | $13.81 | $13.91 | $13.77 | 2,351,500 |
| 2020-11-13 | $13.93 | $13.97 | $13.82 | $13.90 | $13.76 | 2,209,370 |
| 2020-11-12 | $13.96 | $14.03 | $13.76 | $13.90 | $13.76 | 3,637,560 |
| 2020-11-11 | $14.31 | $14.36 | $13.85 | $13.98 | $13.84 | 4,175,390 |
| 2020-11-10 | $14.43 | $14.52 | $14.18 | $14.30 | $14.15 | 4,881,180 |
| 2020-11-09 | $14.48 | $14.57 | $14.20 | $14.43 | $14.28 | 10,580,700 |
| 2020-11-06 | $14.40 | $14.46 | $13.98 | $14.40 | $14.25 | 8,413,320 |
| 2020-11-05 | $13.62 | $14.50 | $13.52 | $14.40 | $14.25 | 11,649,820 |
| 2020-11-04 | $13.75 | $13.84 | $13.48 | $13.54 | $13.40 | 5,967,970 |
| 2020-11-03 | $13.80 | $14.07 | $13.70 | $13.72 | $13.58 | 5,601,500 |
| 2020-11-02 | $14.03 | $14.17 | $13.59 | $13.80 | $13.66 | 6,672,450 |
| 2020-10-30 | $14.04 | $14.38 | $13.71 | $14.01 | $13.87 | 9,923,560 |
| 2020-10-29 | $13.44 | $14.28 | $13.33 | $14.09 | $13.95 | 10,765,340 |
| 2020-10-28 | $13.88 | $13.94 | $13.33 | $13.44 | $13.30 | 7,009,060 |
| 2020-10-27 | $13.70 | $14.03 | $13.35 | $13.60 | $13.46 | 6,337,150 |
| 2020-10-26 | $12.99 | $13.73 | $12.92 | $13.66 | $13.52 | 5,752,460 |
| 2020-10-23 | $13.21 | $13.47 | $13.13 | $13.28 | $13.14 | 1,840,050 |
| 2020-10-22 | $12.80 | $13.37 | $12.80 | $13.35 | $13.21 | 2,074,440 |
| 2020-10-21 | $13.50 | $13.74 | $13.30 | $13.32 | $13.18 | 3,588,410 |
| 2020-10-20 | $13.21 | $13.42 | $13.09 | $13.31 | $13.17 | 3,332,910 |
| 2020-10-19 | $13.68 | $13.79 | $13.23 | $13.31 | $13.17 | 3,594,900 |
| 2020-10-16 | $13.74 | $13.79 | $13.25 | $13.61 | $13.47 | 3,050,300 |
| 2020-10-15 | $13.85 | $13.85 | $13.60 | $13.72 | $13.58 | 2,763,400 |
| 2020-10-14 | $14.07 | $14.12 | $13.80 | $13.85 | $13.71 | 4,051,500 |
| 2020-10-13 | $13.88 | $14.15 | $13.60 | $14.00 | $13.86 | 5,032,430 |
| 2020-10-12 | $13.49 | $13.84 | $13.49 | $13.80 | $13.66 | 3,779,640 |
| 2020-10-09 | $13.51 | $13.65 | $13.27 | $13.45 | $13.31 | 4,430,100 |
| 2020-10-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-10-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-10-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-10-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-10-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-10-01 | $13.41 | $13.41 | $13.41 | $13.41 | $13.27 | 0 |
| 2020-09-30 | $13.61 | $13.79 | $13.28 | $13.41 | $13.27 | 3,975,390 |
| 2020-09-29 | $12.92 | $13.84 | $12.86 | $13.56 | $13.42 | 8,018,540 |
| 2020-09-28 | $13.04 | $13.13 | $12.40 | $12.88 | $12.75 | 7,459,170 |
| 2020-09-25 | $13.14 | $13.39 | $12.79 | $13.07 | $12.94 | 5,277,200 |
| 2020-09-24 | $13.48 | $13.50 | $13.12 | $13.20 | $13.06 | 3,325,180 |
| 2020-09-23 | $13.66 | $13.82 | $13.48 | $13.55 | $13.41 | 3,411,130 |
| 2020-09-22 | $13.53 | $13.88 | $13.39 | $13.66 | $13.52 | 3,563,850 |
| 2020-09-21 | $13.58 | $13.72 | $13.50 | $13.64 | $13.50 | 2,329,300 |
| 2020-09-18 | $13.53 | $13.61 | $13.24 | $13.60 | $13.46 | 3,286,900 |
| 2020-09-17 | $13.52 | $13.55 | $13.29 | $13.53 | $13.39 | 2,308,500 |
| 2020-09-16 | $13.89 | $14.10 | $13.40 | $13.61 | $13.47 | 4,039,210 |
| 2020-09-15 | $14.02 | $14.08 | $13.53 | $13.89 | $13.75 | 5,051,920 |
| 2020-09-14 | $13.79 | $14.22 | $13.73 | $14.07 | $13.93 | 4,354,110 |
| 2020-09-11 | $13.24 | $13.75 | $13.15 | $13.70 | $13.56 | 3,061,360 |
| 2020-09-10 | $13.84 | $13.94 | $13.24 | $13.29 | $13.15 | 4,427,460 |
| 2020-09-09 | $14.11 | $14.24 | $13.62 | $13.63 | $13.49 | 5,522,480 |
| 2020-09-08 | $14.32 | $14.60 | $13.96 | $14.25 | $14.10 | 5,352,850 |
| 2020-09-07 | $14.82 | $14.95 | $14.32 | $14.32 | $14.17 | 6,925,860 |
| 2020-09-04 | $14.87 | $15.04 | $14.77 | $14.93 | $14.78 | 4,371,070 |
| 2020-09-03 | $15.43 | $15.52 | $15.00 | $15.17 | $15.01 | 5,425,900 |
| 2020-09-02 | $15.12 | $15.53 | $14.88 | $15.29 | $15.13 | 6,190,150 |
| 2020-09-01 | $15.13 | $15.24 | $14.73 | $15.12 | $14.96 | 5,864,150 |
| 2020-08-31 | $15.44 | $15.53 | $15.00 | $15.01 | $14.86 | 5,782,330 |
| 2020-08-28 | $14.66 | $15.35 | $14.61 | $15.34 | $15.18 | 9,052,230 |
| 2020-08-27 | $14.85 | $15.03 | $14.62 | $14.71 | $14.56 | 5,763,500 |
| 2020-08-26 | $15.00 | $15.35 | $14.77 | $14.90 | $14.75 | 7,780,990 |
| 2020-08-25 | $15.50 | $16.00 | $15.06 | $15.10 | $14.94 | 9,638,830 |
| 2020-08-24 | $15.70 | $15.84 | $14.43 | $15.58 | $15.42 | 23,887,570 |
| 2020-08-21 | $15.15 | $16.28 | $14.96 | $16.03 | $15.87 | 25,072,380 |
| 2020-08-20 | $15.10 | $15.25 | $14.62 | $14.80 | $14.65 | 9,772,600 |
| 2020-08-19 | $15.77 | $15.88 | $15.16 | $15.31 | $15.15 | 6,722,690 |
| 2020-08-18 | $15.31 | $15.94 | $15.31 | $15.76 | $15.60 | 8,343,600 |
| 2020-08-17 | $15.31 | $15.63 | $15.02 | $15.40 | $15.24 | 8,158,970 |
| 2020-08-14 | $14.92 | $15.32 | $14.86 | $15.08 | $14.92 | 6,878,990 |
| 2020-08-13 | $15.09 | $15.40 | $14.82 | $14.98 | $14.83 | 9,903,920 |
| 2020-08-12 | $15.38 | $15.53 | $14.60 | $15.09 | $14.93 | 11,190,620 |
| 2020-08-11 | $16.05 | $16.20 | $15.38 | $15.40 | $15.24 | 16,377,000 |
| 2020-08-10 | $16.20 | $16.38 | $15.71 | $16.08 | $15.91 | 17,783,390 |
| 2020-08-07 | $17.09 | $17.40 | $15.90 | $16.24 | $16.07 | 29,820,810 |
| 2020-08-06 | $17.57 | $18.09 | $17.00 | $17.13 | $16.95 | 35,484,230 |
| 2020-08-05 | $16.55 | $17.44 | $16.25 | $17.44 | $17.26 | 27,621,970 |
| 2020-08-04 | $15.29 | $16.20 | $15.02 | $15.85 | $15.69 | 26,694,810 |
| 2020-08-03 | $14.38 | $15.27 | $14.38 | $15.09 | $14.93 | 17,894,510 |
| 2020-07-31 | $13.89 | $14.33 | $13.62 | $14.20 | $14.05 | 12,453,310 |
| 2020-07-30 | $14.19 | $14.64 | $14.01 | $14.07 | $13.93 | 11,640,120 |
| 2020-07-29 | $13.85 | $14.08 | $13.68 | $14.00 | $13.86 | 6,164,840 |
| 2020-07-28 | $13.69 | $13.83 | $13.46 | $13.82 | $13.68 | 7,123,620 |
| 2020-07-27 | $13.33 | $13.86 | $13.33 | $13.55 | $13.41 | 8,493,760 |
| 2020-07-24 | $14.30 | $14.37 | $13.18 | $13.28 | $13.14 | 11,218,930 |
| 2020-07-23 | $14.16 | $14.48 | $13.85 | $14.37 | $14.22 | 10,878,630 |
| 2020-07-22 | $14.31 | $14.51 | $14.15 | $14.32 | $14.17 | 8,224,070 |
| 2020-07-21 | $14.05 | $14.44 | $13.88 | $14.32 | $14.17 | 10,740,070 |
| 2020-07-20 | $13.80 | $14.12 | $13.62 | $14.12 | $13.97 | 12,067,920 |
| 2020-07-17 | $13.83 | $14.12 | $13.39 | $13.60 | $13.46 | 14,057,960 |
| 2020-07-16 | $14.69 | $15.10 | $13.75 | $13.92 | $13.78 | 16,582,280 |
| 2020-07-15 | $14.58 | $15.43 | $14.52 | $14.72 | $14.57 | 23,400,880 |
| 2020-07-14 | $15.41 | $15.50 | $14.26 | $14.62 | $14.47 | 25,686,950 |
| 2020-07-13 | $14.81 | $15.60 | $14.81 | $15.39 | $15.23 | 23,982,660 |
| 2020-07-10 | $14.85 | $15.36 | $14.65 | $14.67 | $14.52 | 17,365,910 |
| 2020-07-09 | $14.95 | $15.13 | $14.60 | $15.01 | $14.86 | 20,847,800 |
| 2020-07-08 | $14.42 | $15.30 | $14.42 | $15.05 | $14.90 | 20,426,100 |
| 2020-07-07 | $14.15 | $14.82 | $14.05 | $14.39 | $14.24 | 19,836,390 |
| 2020-07-06 | $13.55 | $14.55 | $13.55 | $14.04 | $13.90 | 26,062,510 |
| 2020-07-03 | $13.48 | $13.89 | $13.15 | $13.68 | $13.54 | 19,776,110 |
| 2020-07-02 | $13.18 | $14.05 | $12.92 | $13.53 | $13.39 | 21,671,530 |
| 2020-07-01 | $13.59 | $13.69 | $13.00 | $13.21 | $13.07 | 14,156,090 |
| 2020-06-30 | $13.26 | $13.48 | $13.10 | $13.32 | $13.18 | 9,494,120 |
| 2020-06-29 | $13.01 | $13.25 | $12.91 | $13.13 | $12.99 | 7,245,420 |
| 2020-06-26 | $13.01 | $13.01 | $13.01 | $13.01 | $12.88 | 0 |
| 2020-06-25 | $13.01 | $13.01 | $13.01 | $13.01 | $12.88 | 0 |
| 2020-06-24 | $13.54 | $13.74 | $13.00 | $13.01 | $12.88 | 13,840,670 |
| 2020-06-23 | $13.04 | $13.74 | $12.91 | $13.62 | $13.48 | 14,668,050 |
| 2020-06-22 | $13.14 | $13.42 | $12.97 | $13.04 | $12.91 | 14,349,180 |
| 2020-06-19 | $13.44 | $13.59 | $13.11 | $13.24 | $13.10 | 16,754,390 |
| 2020-06-18 | $14.30 | $14.30 | $13.33 | $13.44 | $13.30 | 28,165,600 |
| 2020-06-17 | $13.66 | $14.88 | $13.58 | $14.38 | $14.23 | 29,639,580 |
| 2020-06-16 | $14.00 | $14.00 | $13.50 | $13.82 | $13.68 | 25,742,490 |
| 2020-06-15 | $14.30 | $14.50 | $13.46 | $14.14 | $13.99 | 39,494,050 |
| 2020-06-12 | $12.91 | $13.80 | $12.90 | $13.45 | $13.31 | 32,579,100 |
| 2020-06-11 | $13.40 | $13.40 | $12.42 | $12.83 | $12.70 | 27,383,240 |
| 2020-06-10 | $12.90 | $13.25 | $12.84 | $13.11 | $12.98 | 13,029,680 |
| 2020-06-09 | $12.63 | $13.30 | $12.45 | $13.08 | $12.95 | 19,379,040 |
| 2020-06-08 | $12.94 | $13.05 | $12.58 | $12.67 | $12.54 | 13,685,660 |
| 2020-06-05 | $12.93 | $13.10 | $12.69 | $12.94 | $12.81 | 12,394,960 |
| 2020-06-04 | $13.10 | $13.38 | $12.80 | $12.99 | $12.86 | 17,622,890 |
| 2020-06-03 | $12.53 | $13.18 | $12.35 | $12.89 | $12.76 | 31,062,310 |
| 2020-06-02 | $12.19 | $12.69 | $12.04 | $12.38 | $12.25 | 21,590,130 |
| 2020-06-01 | $11.85 | $12.41 | $11.85 | $12.15 | $12.03 | 30,210,730 |
| 2020-05-29 | $10.89 | $12.13 | $10.89 | $12.00 | $11.88 | 41,586,350 |
| 2020-05-28 | $11.28 | $11.46 | $10.92 | $11.03 | $10.92 | 17,078,080 |
| 2020-05-27 | $11.10 | $11.53 | $10.99 | $11.24 | $11.12 | 30,294,740 |
| 2020-05-26 | $10.78 | $11.35 | $10.77 | $11.13 | $11.02 | 16,779,580 |
| 2020-05-25 | $10.19 | $10.90 | $10.19 | $10.75 | $10.64 | 17,263,360 |
| 2020-05-22 | $10.27 | $10.34 | $10.08 | $10.13 | $10.03 | 5,266,360 |
| 2020-05-21 | $9.95 | $10.54 | $9.95 | $10.25 | $10.14 | 13,937,380 |
| 2020-05-20 | $10.09 | $10.16 | $9.82 | $9.95 | $9.85 | 5,417,600 |
| 2020-05-19 | $9.93 | $10.13 | $9.88 | $10.11 | $10.01 | 4,506,660 |
| 2020-05-18 | $10.07 | $10.11 | $9.88 | $9.88 | $9.78 | 5,396,190 |
| 2020-05-15 | $10.25 | $10.30 | $10.04 | $10.08 | $9.98 | 5,899,430 |
| 2020-05-14 | $10.14 | $10.40 | $10.11 | $10.24 | $10.13 | 7,971,530 |
| 2020-05-13 | $10.23 | $10.26 | $10.03 | $10.20 | $10.10 | 6,897,650 |
| 2020-05-12 | $9.97 | $10.26 | $9.96 | $10.23 | $10.12 | 6,730,130 |
| 2020-05-11 | $9.95 | $10.11 | $9.90 | $10.04 | $9.94 | 5,578,810 |
| 2020-05-08 | $9.79 | $10.04 | $9.76 | $9.96 | $9.86 | 7,221,870 |
| 2020-05-07 | $9.77 | $9.88 | $9.73 | $9.75 | $9.65 | 4,728,660 |
| 2020-05-06 | $9.67 | $9.84 | $9.65 | $9.81 | $9.71 | 7,094,670 |
| 2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.70 | 0 |
| 2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.70 | 0 |
| 2020-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.70 | 0 |
| 2020-04-30 | $9.59 | $9.83 | $9.59 | $9.80 | $9.70 | 7,113,870 |
| 2020-04-29 | $9.77 | $9.88 | $9.60 | $9.75 | $9.65 | 6,304,320 |
| 2020-04-28 | $10.00 | $10.07 | $9.60 | $9.79 | $9.69 | 8,330,240 |
| 2020-04-27 | $10.32 | $10.32 | $9.82 | $10.00 | $9.90 | 10,041,050 |
| 2020-04-24 | $10.84 | $10.84 | $10.14 | $10.30 | $10.19 | 14,979,120 |
| 2020-04-23 | $10.95 | $11.40 | $10.80 | $10.85 | $10.74 | 18,484,540 |
| 2020-04-22 | $10.80 | $10.88 | $10.56 | $10.74 | $10.63 | 10,013,290 |
| 2020-04-21 | $11.35 | $11.35 | $10.80 | $10.95 | $10.84 | 18,246,810 |
| 2020-04-20 | $10.90 | $11.47 | $10.83 | $11.42 | $11.30 | 23,777,330 |
| 2020-04-17 | $10.98 | $11.11 | $10.64 | $10.70 | $10.59 | 13,284,390 |
| 2020-04-16 | $10.53 | $11.09 | $10.42 | $10.91 | $10.80 | 18,475,650 |
| 2020-04-15 | $10.46 | $10.78 | $10.46 | $10.56 | $10.45 | 6,883,340 |
| 2020-04-14 | $10.30 | $10.64 | $10.20 | $10.50 | $10.39 | 7,324,530 |
| 2020-04-13 | $10.25 | $10.45 | $10.10 | $10.31 | $10.20 | 3,155,500 |
| 2020-04-10 | $10.47 | $10.73 | $10.29 | $10.32 | $10.21 | 7,133,620 |
| 2020-04-09 | $10.40 | $10.58 | $10.34 | $10.48 | $10.37 | 6,166,150 |
| 2020-04-08 | $10.24 | $10.41 | $10.16 | $10.34 | $10.23 | 5,651,440 |
| 2020-04-07 | $10.18 | $10.35 | $10.08 | $10.28 | $10.17 | 5,423,480 |
| 2020-04-06 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2020-04-03 | $9.98 | $10.20 | $9.94 | $10.07 | $9.97 | 4,372,250 |
| 2020-04-02 | $9.94 | $9.99 | $9.75 | $9.98 | $9.88 | 3,060,380 |
| 2020-04-01 | $10.00 | $10.05 | $9.80 | $9.83 | $9.73 | 3,578,580 |
| 2020-03-31 | $10.01 | $10.16 | $9.96 | $9.98 | $9.88 | 3,776,070 |
| 2020-03-30 | $10.20 | $10.35 | $9.91 | $9.98 | $9.88 | 5,144,080 |
| 2020-03-27 | $10.48 | $10.53 | $10.15 | $10.18 | $10.08 | 6,157,130 |
| 2020-03-26 | $10.10 | $10.55 | $10.03 | $10.34 | $10.23 | 8,526,180 |
| 2020-03-25 | $9.96 | $10.18 | $9.89 | $10.13 | $10.03 | 6,399,850 |
| 2020-03-24 | $9.90 | $9.94 | $9.66 | $9.83 | $9.73 | 3,839,870 |
| 2020-03-23 | $9.71 | $10.04 | $9.66 | $9.72 | $9.62 | 5,500,610 |
| 2020-03-20 | $9.69 | $9.85 | $9.64 | $9.81 | $9.71 | 3,960,600 |
| 2020-03-19 | $9.77 | $9.77 | $9.46 | $9.64 | $9.54 | 5,446,150 |
| 2020-03-18 | $10.05 | $10.10 | $9.67 | $9.68 | $9.58 | 6,775,590 |
| 2020-03-17 | $10.10 | $10.22 | $9.63 | $9.90 | $9.80 | 8,907,630 |
| 2020-03-16 | $10.52 | $10.72 | $10.05 | $10.06 | $9.96 | 8,738,370 |
| 2020-03-13 | $10.33 | $10.66 | $10.15 | $10.45 | $10.34 | 10,275,040 |
| 2020-03-12 | $11.18 | $11.30 | $10.76 | $10.88 | $10.77 | 8,931,110 |
| 2020-03-11 | $11.38 | $11.55 | $11.23 | $11.30 | $11.18 | 7,832,640 |
| 2020-03-10 | $11.24 | $11.44 | $10.88 | $11.33 | $11.21 | 12,234,080 |
| 2020-03-09 | $11.61 | $11.98 | $11.51 | $11.58 | $11.46 | 16,116,810 |
| 2020-03-06 | $11.43 | $11.88 | $11.40 | $11.59 | $11.47 | 12,443,560 |
| 2020-03-05 | $11.42 | $11.91 | $11.11 | $11.59 | $11.47 | 15,290,700 |
| 2020-03-04 | $11.16 | $11.39 | $11.07 | $11.18 | $11.07 | 9,185,910 |
| 2020-03-03 | $10.97 | $11.25 | $10.95 | $11.14 | $11.03 | 9,463,600 |
| 2020-03-02 | $10.53 | $10.99 | $10.45 | $10.84 | $10.73 | 7,760,130 |
| 2020-02-28 | $10.58 | $10.87 | $10.38 | $10.40 | $10.29 | 9,441,910 |
| 2020-02-27 | $10.84 | $10.92 | $10.58 | $10.70 | $10.59 | 9,649,760 |
| 2020-02-26 | $11.20 | $11.33 | $10.75 | $10.80 | $10.69 | 12,735,140 |
| 2020-02-25 | $11.25 | $11.50 | $11.02 | $11.39 | $11.27 | 14,520,930 |
| 2020-02-24 | $10.97 | $11.43 | $10.95 | $11.33 | $11.21 | 12,436,520 |
| 2020-02-21 | $10.99 | $11.05 | $10.87 | $10.97 | $10.86 | 8,777,780 |
| 2020-02-20 | $10.82 | $10.95 | $10.73 | $10.89 | $10.78 | 7,381,320 |
| 2020-02-19 | $11.00 | $11.10 | $10.78 | $10.78 | $10.67 | 8,131,770 |
| 2020-02-18 | $11.08 | $11.24 | $10.89 | $11.00 | $10.89 | 8,657,250 |
| 2020-02-17 | $10.83 | $11.10 | $10.83 | $11.04 | $10.93 | 8,390,740 |
| 2020-02-14 | $10.73 | $11.07 | $10.71 | $10.79 | $10.68 | 6,829,660 |
| 2020-02-13 | $11.12 | $11.22 | $10.82 | $10.84 | $10.73 | 8,684,950 |
| 2020-02-12 | $11.00 | $11.29 | $10.96 | $11.16 | $11.05 | 9,373,320 |
| 2020-02-11 | $11.49 | $11.57 | $11.05 | $11.16 | $11.05 | 11,189,590 |
| 2020-02-10 | $11.45 | $11.80 | $11.26 | $11.49 | $11.37 | 14,239,330 |
| 2020-02-07 | $12.09 | $12.49 | $11.40 | $11.65 | $11.53 | 25,620,380 |
| 2020-02-06 | $12.55 | $12.85 | $12.13 | $12.17 | $12.04 | 32,396,630 |
| 2020-02-05 | $11.60 | $12.37 | $11.40 | $12.36 | $12.23 | 29,048,930 |
| 2020-02-04 | $11.16 | $11.97 | $10.58 | $11.77 | $11.65 | 32,460,390 |
| 2020-02-03 | $9.54 | $11.66 | $9.54 | $11.20 | $11.08 | 24,188,640 |
| 2020-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.49 | 0 |
| 2020-01-23 | $10.77 | $10.95 | $10.44 | $10.60 | $10.49 | 5,832,980 |
| 2020-01-22 | $10.92 | $11.01 | $10.50 | $10.68 | $10.57 | 4,792,670 |
| 2020-01-21 | $11.10 | $11.27 | $10.65 | $10.90 | $10.79 | 7,618,150 |
| 2020-01-20 | $10.70 | $10.93 | $10.62 | $10.93 | $10.82 | 5,379,640 |
| 2020-01-17 | $10.70 | $10.84 | $10.65 | $10.70 | $10.59 | 3,386,150 |
| 2020-01-16 | $10.71 | $10.92 | $10.64 | $10.73 | $10.62 | 4,644,550 |
| 2020-01-15 | $10.60 | $10.77 | $10.53 | $10.71 | $10.60 | 4,874,070 |
| 2020-01-14 | $10.72 | $10.88 | $10.58 | $10.64 | $10.53 | 6,394,570 |
| 2020-01-13 | $10.47 | $10.82 | $10.36 | $10.73 | $10.62 | 10,153,070 |
| 2020-01-10 | $10.48 | $10.61 | $10.34 | $10.45 | $10.34 | 6,230,340 |
| 2020-01-09 | $10.10 | $10.56 | $10.03 | $10.52 | $10.41 | 11,694,380 |
| 2020-01-08 | $10.18 | $10.27 | $9.99 | $10.04 | $9.94 | 4,693,590 |
| 2020-01-07 | $10.00 | $10.32 | $9.96 | $10.23 | $10.12 | 8,244,040 |
| 2020-01-06 | $10.10 | $10.10 | $9.95 | $9.97 | $9.87 | 4,553,210 |
| 2020-01-03 | $10.06 | $10.16 | $10.01 | $10.09 | $9.99 | 3,102,840 |
| 2020-01-02 | $10.00 | $10.10 | $9.98 | $10.05 | $9.95 | 4,274,240 |
| 2020-01-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.84 | 0 |
| 2019-12-31 | $9.80 | $9.95 | $9.74 | $9.94 | $9.84 | 3,338,980 |
| 2019-12-30 | $9.84 | $9.86 | $9.65 | $9.80 | $9.70 | 2,463,280 |
| 2019-12-27 | $9.96 | $9.96 | $9.70 | $9.83 | $9.73 | 3,473,500 |
| 2019-12-26 | $9.90 | $10.01 | $9.82 | $9.94 | $9.84 | 2,408,560 |
| 2019-12-25 | $10.03 | $10.04 | $9.79 | $9.91 | $9.81 | 3,624,250 |
| 2019-12-24 | $9.94 | $10.03 | $9.94 | $10.00 | $9.90 | 2,056,380 |
| 2019-12-23 | $10.19 | $10.22 | $9.93 | $9.94 | $9.84 | 3,516,300 |
| 2019-12-20 | $10.22 | $10.35 | $10.19 | $10.19 | $10.09 | 3,940,700 |
| 2019-12-19 | $10.20 | $10.25 | $10.16 | $10.21 | $10.11 | 3,682,360 |
| 2019-12-18 | $10.28 | $10.33 | $10.17 | $10.19 | $10.09 | 2,617,950 |
| 2019-12-17 | $10.11 | $10.28 | $10.06 | $10.28 | $10.17 | 3,636,540 |
| 2019-12-16 | $10.07 | $10.13 | $9.95 | $10.11 | $10.01 | 3,410,300 |
| 2019-12-13 | $9.99 | $10.08 | $9.98 | $10.06 | $9.96 | 2,001,660 |
| 2019-12-12 | $10.00 | $10.04 | $9.94 | $9.95 | $9.85 | 1,372,840 |
| 2019-12-11 | $10.07 | $10.07 | $9.94 | $10.00 | $9.90 | 1,366,990 |
| 2019-12-10 | $10.00 | $10.04 | $9.93 | $9.99 | $9.89 | 2,232,150 |
| 2019-12-09 | $10.17 | $10.17 | $9.98 | $10.00 | $9.90 | 3,183,890 |
| 2019-12-06 | $10.18 | $10.25 | $10.04 | $10.13 | $10.03 | 2,714,920 |
| 2019-12-05 | $10.13 | $10.21 | $10.12 | $10.20 | $10.10 | 1,435,820 |
| 2019-12-04 | $10.22 | $10.25 | $10.10 | $10.11 | $10.01 | 2,021,490 |
| 2019-12-03 | $10.05 | $10.25 | $10.05 | $10.22 | $10.11 | 2,512,800 |
| 2019-12-02 | $10.06 | $10.18 | $10.01 | $10.08 | $9.98 | 1,692,160 |
| 2019-11-29 | $10.18 | $10.27 | $10.01 | $10.08 | $9.98 | 1,589,930 |
| 2019-11-28 | $10.09 | $10.33 | $10.02 | $10.15 | $10.05 | 5,001,500 |
| 2019-11-27 | $10.09 | $10.14 | $10.03 | $10.08 | $9.98 | 1,321,820 |
| 2019-11-26 | $10.16 | $10.19 | $10.02 | $10.09 | $9.99 | 1,146,500 |
| 2019-11-25 | $10.08 | $10.21 | $9.99 | $10.13 | $10.03 | 2,402,440 |
| 2019-11-22 | $10.44 | $10.48 | $10.05 | $10.13 | $10.03 | 3,961,200 |
| 2019-11-21 | $10.55 | $10.58 | $10.34 | $10.38 | $10.27 | 2,759,080 |
| 2019-11-20 | $10.70 | $10.85 | $10.39 | $10.41 | $10.30 | 3,739,230 |
| 2019-11-19 | $10.38 | $10.72 | $10.31 | $10.68 | $10.57 | 3,583,220 |
| 2019-11-18 | $10.41 | $10.53 | $9.97 | $10.42 | $10.31 | 2,365,130 |
| 2019-11-15 | $10.40 | $10.44 | $10.28 | $10.28 | $10.17 | 1,873,660 |
| 2019-11-14 | $10.32 | $10.55 | $10.20 | $10.34 | $10.23 | 2,602,910 |
| 2019-11-13 | $10.48 | $10.65 | $10.31 | $10.38 | $10.27 | 2,479,940 |
| 2019-11-12 | $10.49 | $10.62 | $10.33 | $10.48 | $10.37 | 3,059,430 |
| 2019-11-11 | $11.00 | $11.00 | $10.53 | $10.56 | $10.45 | 4,683,240 |
| 2019-11-08 | $10.80 | $11.05 | $10.68 | $10.98 | $10.87 | 7,155,160 |
| 2019-11-07 | $10.78 | $10.89 | $10.52 | $10.83 | $10.72 | 6,299,670 |
| 2019-11-06 | $10.25 | $10.95 | $10.20 | $10.73 | $10.62 | 9,820,220 |
| 2019-11-05 | $10.32 | $10.35 | $10.13 | $10.22 | $10.11 | 3,218,790 |
| 2019-11-04 | $10.18 | $10.33 | $10.10 | $10.21 | $10.11 | 3,765,800 |
| 2019-11-01 | $10.40 | $10.48 | $10.01 | $10.22 | $10.11 | 6,309,920 |
| 2019-10-31 | $10.19 | $10.26 | $10.03 | $10.08 | $9.98 | 2,056,040 |
| 2019-10-30 | $10.27 | $10.38 | $10.13 | $10.19 | $10.09 | 2,113,600 |
| 2019-10-29 | $10.26 | $10.37 | $10.21 | $10.27 | $10.16 | 3,359,700 |
| 2019-10-28 | $9.99 | $10.30 | $9.87 | $10.25 | $10.14 | 3,825,620 |
| 2019-10-25 | $9.82 | $9.98 | $9.63 | $9.98 | $9.88 | 2,485,400 |
| 2019-10-24 | $9.88 | $9.92 | $9.76 | $9.82 | $9.72 | 2,068,060 |
| 2019-10-23 | $9.94 | $10.06 | $9.86 | $9.92 | $9.82 | 1,817,970 |
| 2019-10-22 | $9.75 | $10.15 | $9.75 | $10.03 | $9.93 | 2,356,700 |
| 2019-10-21 | $10.05 | $10.07 | $9.71 | $9.87 | $9.77 | 2,455,050 |
| 2019-10-18 | $10.02 | $10.13 | $9.94 | $10.04 | $9.94 | 1,907,780 |
| 2019-10-17 | $10.07 | $10.15 | $10.00 | $10.07 | $9.97 | 2,565,690 |
| 2019-10-16 | $10.14 | $10.21 | $9.88 | $9.96 | $9.86 | 3,619,690 |
| 2019-10-15 | $10.51 | $10.51 | $10.00 | $10.12 | $10.02 | 5,362,520 |
| 2019-10-14 | $10.18 | $10.55 | $10.18 | $10.42 | $10.31 | 4,556,130 |
| 2019-10-11 | $10.37 | $10.39 | $10.08 | $10.13 | $10.03 | 2,606,320 |
| 2019-10-10 | $10.13 | $10.30 | $10.10 | $10.23 | $10.12 | 2,789,100 |
| 2019-10-09 | $10.17 | $10.17 | $10.00 | $10.07 | $9.97 | 2,521,100 |
| 2019-10-08 | $9.98 | $10.38 | $9.98 | $10.19 | $10.09 | 2,154,660 |
| 2019-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2019-10-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2019-10-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2019-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2019-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.08 | 0 |
| 2019-09-30 | $10.47 | $10.54 | $10.18 | $10.18 | $10.08 | 2,698,810 |
| 2019-09-27 | $10.56 | $10.56 | $10.31 | $10.47 | $10.36 | 3,205,400 |
| 2019-09-26 | $10.63 | $10.74 | $10.32 | $10.39 | $10.28 | 6,105,850 |
| 2019-09-25 | $10.70 | $10.80 | $10.45 | $10.61 | $10.50 | 7,952,290 |
| 2019-09-24 | $10.98 | $11.14 | $10.80 | $10.87 | $10.76 | 7,782,390 |
| 2019-09-23 | $10.93 | $11.00 | $10.80 | $10.98 | $10.87 | 4,307,000 |
| 2019-09-20 | $10.86 | $11.05 | $10.86 | $11.00 | $10.89 | 4,701,840 |
| 2019-09-19 | $10.85 | $10.92 | $10.80 | $10.90 | $10.79 | 3,606,090 |
| 2019-09-18 | $10.70 | $10.90 | $10.70 | $10.85 | $10.74 | 3,440,260 |
| 2019-09-17 | $10.77 | $10.96 | $10.75 | $10.82 | $10.71 | 7,516,320 |
| 2019-09-16 | $11.08 | $11.11 | $10.75 | $10.78 | $10.67 | 10,029,600 |
| 2019-09-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.08 | 0 |
| 2019-09-12 | $11.13 | $11.21 | $10.91 | $11.20 | $11.08 | 6,134,970 |
| 2019-09-11 | $11.25 | $11.41 | $11.07 | $11.13 | $11.02 | 5,565,540 |
| 2019-09-10 | $11.28 | $11.35 | $11.11 | $11.18 | $11.07 | 7,949,110 |
| 2019-09-09 | $11.10 | $11.32 | $10.92 | $11.23 | $11.11 | 7,570,130 |
| 2019-09-06 | $11.12 | $11.18 | $10.91 | $10.93 | $10.82 | 8,626,870 |
| 2019-09-05 | $11.03 | $11.24 | $10.95 | $11.20 | $11.08 | 10,609,430 |
| 2019-09-04 | $10.91 | $11.10 | $10.83 | $11.02 | $10.91 | 8,976,440 |
| 2019-09-03 | $10.97 | $11.19 | $10.68 | $11.03 | $10.92 | 12,662,310 |
| 2019-09-02 | $10.50 | $11.06 | $10.41 | $10.82 | $10.71 | 17,779,180 |
| 2019-08-30 | $10.33 | $10.55 | $10.21 | $10.22 | $10.11 | 5,262,780 |
| 2019-08-29 | $10.43 | $10.50 | $10.28 | $10.30 | $10.19 | 4,583,440 |
| 2019-08-28 | $10.50 | $10.55 | $10.32 | $10.43 | $10.32 | 4,116,630 |
| 2019-08-27 | $10.36 | $10.59 | $10.36 | $10.47 | $10.36 | 8,392,940 |
| 2019-08-26 | $10.21 | $10.58 | $10.21 | $10.49 | $10.38 | 9,007,480 |
| 2019-08-23 | $10.19 | $10.57 | $10.13 | $10.47 | $10.36 | 10,545,470 |
| 2019-08-22 | $10.08 | $10.21 | $9.93 | $10.12 | $10.02 | 4,509,570 |
| 2019-08-21 | $9.91 | $10.19 | $9.89 | $10.06 | $9.96 | 5,498,380 |
| 2019-08-20 | $10.13 | $10.20 | $9.95 | $9.96 | $9.86 | 5,833,550 |
| 2019-08-19 | $9.76 | $10.16 | $9.70 | $10.06 | $9.96 | 8,680,610 |
| 2019-08-16 | $9.65 | $9.86 | $9.64 | $9.68 | $9.58 | 4,903,000 |
| 2019-08-15 | $9.20 | $9.74 | $9.19 | $9.70 | $9.60 | 6,147,430 |
| 2019-08-14 | $9.77 | $9.82 | $9.58 | $9.58 | $9.48 | 4,910,520 |
| 2019-08-13 | $9.29 | $9.73 | $9.29 | $9.55 | $9.45 | 6,559,190 |
| 2019-08-12 | $9.26 | $9.44 | $9.18 | $9.39 | $9.29 | 6,799,300 |
| 2019-08-09 | $9.22 | $9.37 | $9.20 | $9.26 | $9.16 | 4,226,400 |
| 2019-08-08 | $9.26 | $9.32 | $9.04 | $9.28 | $9.18 | 8,325,890 |
| 2019-08-07 | $9.41 | $9.58 | $9.01 | $9.29 | $9.19 | 11,195,560 |
| 2019-08-06 | $9.79 | $9.92 | $9.40 | $9.40 | $9.30 | 20,937,800 |
| 2019-08-05 | $11.02 | $11.51 | $10.37 | $10.44 | $10.33 | 26,626,000 |
| 2019-08-02 | $10.38 | $10.56 | $10.21 | $10.46 | $10.35 | 5,613,080 |
| 2019-08-01 | $10.70 | $10.82 | $10.53 | $10.63 | $10.52 | 7,192,850 |
| 2019-07-31 | $10.23 | $10.73 | $10.15 | $10.70 | $10.59 | 8,311,240 |
| 2019-07-30 | $10.14 | $10.31 | $10.12 | $10.23 | $10.12 | 3,935,150 |
| 2019-07-29 | $10.12 | $10.19 | $10.03 | $10.12 | $10.02 | 2,926,410 |
| 2019-07-26 | $10.04 | $10.18 | $9.97 | $10.12 | $10.02 | 3,108,760 |
| 2019-07-25 | $10.07 | $10.13 | $9.93 | $10.10 | $10.00 | 5,492,080 |
| 2019-07-24 | $10.10 | $10.23 | $10.03 | $10.07 | $9.97 | 4,651,550 |
| 2019-07-23 | $10.10 | $10.26 | $9.97 | $10.10 | $10.00 | 4,928,430 |
| 2019-07-22 | $10.18 | $10.30 | $9.85 | $10.24 | $10.13 | 6,366,340 |
| 2019-07-19 | $10.18 | $10.41 | $10.06 | $10.25 | $10.14 | 5,929,740 |
| 2019-07-18 | $10.38 | $10.38 | $10.01 | $10.25 | $10.14 | 8,100,100 |
| 2019-07-17 | $10.56 | $10.66 | $10.23 | $10.30 | $10.19 | 11,246,870 |
| 2019-07-16 | $10.78 | $10.80 | $10.50 | $10.66 | $10.55 | 6,487,900 |
| 2019-07-15 | $10.82 | $10.87 | $10.40 | $10.58 | $10.47 | 10,015,070 |
| 2019-07-12 | $10.89 | $11.10 | $10.15 | $10.66 | $10.55 | 16,249,840 |
| 2019-07-11 | $11.03 | $11.17 | $10.73 | $10.86 | $10.66 | 8,491,500 |
| 2019-07-10 | $11.28 | $11.35 | $10.95 | $11.00 | $10.80 | 5,867,920 |
| 2019-07-09 | $10.96 | $11.47 | $10.88 | $11.07 | $10.86 | 10,322,620 |
| 2019-07-08 | $11.46 | $11.50 | $10.83 | $10.90 | $10.70 | 11,291,790 |
| 2019-07-05 | $10.95 | $11.74 | $10.93 | $11.55 | $11.34 | 14,130,630 |
| 2019-07-04 | $11.08 | $11.21 | $10.79 | $10.83 | $10.63 | 8,758,200 |
| 2019-07-03 | $10.94 | $11.24 | $10.90 | $11.17 | $10.96 | 7,303,210 |
| 2019-07-02 | $10.87 | $11.20 | $10.77 | $11.04 | $10.84 | 8,181,200 |
| 2019-07-01 | $10.84 | $10.98 | $10.70 | $10.84 | $10.64 | 9,834,150 |
| 2019-06-28 | $10.76 | $10.76 | $10.30 | $10.58 | $10.38 | 6,987,660 |
| 2019-06-27 | $10.70 | $10.89 | $10.52 | $10.63 | $10.43 | 10,245,020 |
| 2019-06-26 | $9.91 | $10.80 | $9.80 | $10.80 | $10.60 | 13,139,130 |
| 2019-06-25 | $9.91 | $10.17 | $9.76 | $9.93 | $9.75 | 9,998,060 |
| 2019-06-24 | $9.40 | $9.92 | $9.40 | $9.92 | $9.74 | 11,836,780 |
| 2019-06-21 | $9.61 | $9.82 | $9.29 | $9.51 | $9.33 | 9,749,840 |
| 2019-06-20 | $9.19 | $9.67 | $9.17 | $9.47 | $9.29 | 10,284,890 |
| 2019-06-19 | $8.87 | $9.27 | $8.87 | $9.17 | $9.00 | 11,206,390 |
| 2019-06-18 | $8.80 | $8.94 | $8.41 | $8.82 | $8.66 | 12,391,570 |
| 2019-06-17 | $9.66 | $9.71 | $8.81 | $8.81 | $8.65 | 20,401,060 |
| 2019-06-14 | $9.96 | $9.99 | $9.60 | $9.79 | $9.61 | 3,468,200 |
| 2019-06-13 | $10.05 | $10.05 | $9.84 | $9.95 | $9.77 | 4,864,080 |
| 2019-06-12 | $10.16 | $10.27 | $9.99 | $10.02 | $9.83 | 4,130,540 |
| 2019-06-11 | $9.85 | $10.15 | $9.84 | $10.13 | $9.94 | 5,955,430 |
| 2019-06-10 | $10.08 | $10.09 | $9.80 | $9.84 | $9.66 | 3,126,350 |
| 2019-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.82 | 0 |
| 2019-06-06 | $10.31 | $10.31 | $9.84 | $10.01 | $9.82 | 4,945,180 |
| 2019-06-05 | $10.53 | $10.53 | $10.26 | $10.30 | $10.11 | 3,614,980 |
| 2019-06-04 | $10.81 | $10.95 | $10.32 | $10.40 | $10.21 | 8,341,100 |
| 2019-06-03 | $10.55 | $11.05 | $10.43 | $10.85 | $10.65 | 14,198,460 |
| 2019-05-31 | $10.39 | $10.52 | $10.18 | $10.49 | $10.30 | 4,102,400 |
| 2019-05-30 | $10.39 | $10.44 | $10.21 | $10.36 | $10.17 | 3,253,420 |
| 2019-05-29 | $10.31 | $10.51 | $10.16 | $10.41 | $10.22 | 4,767,790 |
| 2019-05-28 | $10.18 | $10.44 | $10.04 | $10.26 | $10.07 | 6,667,200 |
| 2019-05-27 | $9.91 | $10.20 | $9.82 | $10.15 | $9.96 | 6,909,890 |
| 2019-05-24 | $9.95 | $9.97 | $9.58 | $9.95 | $9.77 | 6,367,650 |
| 2019-05-23 | $10.07 | $10.14 | $9.78 | $9.95 | $9.77 | 4,548,240 |
| 2019-05-22 | $10.27 | $10.27 | $9.94 | $10.00 | $9.81 | 5,032,400 |
| 2019-05-21 | $10.30 | $10.37 | $10.06 | $10.16 | $9.97 | 8,371,820 |
| 2019-05-20 | $10.40 | $10.40 | $9.77 | $10.30 | $10.11 | 10,645,160 |
| 2019-05-17 | $10.55 | $10.69 | $10.28 | $10.31 | $10.12 | 6,982,420 |
| 2019-05-16 | $10.26 | $10.72 | $10.22 | $10.59 | $10.39 | 9,343,680 |
| 2019-05-15 | $10.04 | $10.46 | $9.87 | $10.30 | $10.11 | 11,508,090 |
| 2019-05-14 | $9.67 | $10.07 | $9.58 | $9.93 | $9.75 | 8,643,140 |
| 2019-05-13 | $9.98 | $10.06 | $9.68 | $9.88 | $9.70 | 9,047,880 |
| 2019-05-10 | $9.52 | $10.24 | $9.00 | $9.98 | $9.79 | 16,726,260 |
| 2019-05-09 | $9.27 | $9.51 | $9.05 | $9.38 | $9.21 | 17,330,340 |
| 2019-05-08 | $9.98 | $9.98 | $9.23 | $9.45 | $9.27 | 25,083,720 |
| 2019-05-07 | $11.39 | $11.50 | $10.25 | $10.25 | $10.06 | 22,125,800 |
| 2019-05-06 | $12.00 | $12.56 | $11.39 | $11.39 | $11.18 | 13,483,040 |
| 2019-05-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.42 | 0 |
| 2019-05-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.42 | 0 |
| 2019-05-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.42 | 0 |
| 2019-04-30 | $12.09 | $12.83 | $12.00 | $12.66 | $12.42 | 13,876,910 |
| 2019-04-29 | $11.97 | $12.42 | $11.60 | $11.83 | $11.61 | 10,455,950 |
| 2019-04-26 | $12.29 | $12.50 | $11.85 | $11.97 | $11.75 | 8,167,940 |
| 2019-04-25 | $12.60 | $12.92 | $12.25 | $12.44 | $12.21 | 8,225,180 |
| 2019-04-24 | $12.08 | $12.57 | $12.07 | $12.57 | $12.34 | 7,122,370 |
| 2019-04-23 | $12.55 | $12.65 | $11.61 | $12.26 | $12.03 | 15,164,780 |
| 2019-04-22 | $13.10 | $13.25 | $12.88 | $12.90 | $12.66 | 3,793,280 |
| 2019-04-19 | $13.00 | $13.20 | $12.78 | $13.19 | $12.95 | 6,839,740 |
| 2019-04-18 | $13.05 | $13.30 | $12.65 | $13.14 | $12.90 | 9,245,990 |
| 2019-04-17 | $13.21 | $13.46 | $13.04 | $13.10 | $12.86 | 8,004,260 |
| 2019-04-16 | $12.94 | $13.22 | $12.72 | $13.15 | $12.91 | 6,597,170 |
| 2019-04-15 | $13.15 | $13.20 | $12.90 | $13.03 | $12.79 | 10,583,380 |
| 2019-04-12 | $12.87 | $13.14 | $12.40 | $12.89 | $12.65 | 8,120,930 |
| 2019-04-11 | $13.34 | $13.34 | $12.61 | $12.70 | $12.46 | 12,399,200 |
| 2019-04-10 | $13.04 | $13.60 | $13.00 | $13.15 | $12.91 | 16,426,000 |
| 2019-04-09 | $13.45 | $13.87 | $12.79 | $13.00 | $12.76 | 16,952,180 |
| 2019-04-08 | $13.75 | $14.30 | $13.33 | $13.51 | $13.26 | 14,358,070 |
| 2019-04-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.63 | 0 |
| 2019-04-04 | $13.35 | $13.98 | $13.23 | $13.89 | $13.63 | 14,891,580 |
| 2019-04-03 | $12.55 | $13.54 | $12.41 | $13.31 | $13.06 | 10,908,640 |
| 2019-04-02 | $12.45 | $12.75 | $12.35 | $12.59 | $12.36 | 7,953,260 |
| 2019-04-01 | $12.18 | $12.68 | $12.06 | $12.50 | $12.27 | 11,224,030 |
| 2019-03-29 | $11.69 | $12.19 | $11.58 | $12.14 | $11.91 | 11,631,510 |
| 2019-03-28 | $11.90 | $12.19 | $11.72 | $11.79 | $11.57 | 10,011,190 |
| 2019-03-27 | $11.62 | $12.17 | $11.55 | $11.96 | $11.74 | 10,989,110 |
| 2019-03-26 | $11.59 | $11.80 | $11.41 | $11.59 | $11.37 | 12,830,230 |
| 2019-03-25 | $11.68 | $11.95 | $11.41 | $11.51 | $11.30 | 14,280,570 |
| 2019-03-22 | $10.85 | $11.95 | $10.75 | $11.79 | $11.57 | 23,251,920 |
| 2019-03-21 | $10.69 | $10.97 | $10.69 | $10.86 | $10.66 | 12,359,310 |
| 2019-03-20 | $10.80 | $10.96 | $10.50 | $10.63 | $10.43 | 10,194,690 |
| 2019-03-19 | $11.06 | $11.10 | $10.61 | $10.77 | $10.57 | 12,420,610 |
| 2019-03-18 | $11.11 | $11.42 | $10.87 | $11.16 | $10.95 | 16,124,360 |
| 2019-03-15 | $10.62 | $11.08 | $10.60 | $10.96 | $10.76 | 14,697,470 |
| 2019-03-14 | $10.85 | $10.90 | $10.10 | $10.68 | $10.48 | 14,752,500 |
| 2019-03-13 | $10.82 | $11.38 | $10.79 | $10.83 | $10.63 | 14,541,430 |
| 2019-03-12 | $10.80 | $11.29 | $10.59 | $11.04 | $10.84 | 18,618,380 |
| 2019-03-11 | $10.03 | $10.70 | $9.86 | $10.67 | $10.47 | 18,351,600 |
| 2019-03-08 | $10.00 | $10.30 | $9.80 | $10.03 | $9.84 | 16,283,870 |
| 2019-03-07 | $9.51 | $10.37 | $9.43 | $10.30 | $10.11 | 24,103,050 |
| 2019-03-06 | $9.28 | $9.57 | $9.23 | $9.43 | $9.25 | 11,585,360 |
| 2019-03-05 | $9.05 | $9.28 | $8.97 | $9.28 | $9.11 | 8,333,500 |
| 2019-03-04 | $9.05 | $9.24 | $8.96 | $9.05 | $8.88 | 10,764,160 |
| 2019-03-01 | $9.00 | $9.10 | $8.85 | $8.99 | $8.82 | 4,869,400 |
| 2019-02-28 | $8.93 | $9.08 | $8.81 | $8.96 | $8.79 | 6,071,080 |
| 2019-02-27 | $8.80 | $9.13 | $8.76 | $8.93 | $8.76 | 10,596,040 |
| 2019-02-26 | $8.63 | $9.11 | $8.49 | $8.89 | $8.72 | 15,219,220 |
| 2019-02-25 | $8.19 | $8.74 | $8.19 | $8.63 | $8.47 | 17,512,080 |
| 2019-02-22 | $8.04 | $8.20 | $7.94 | $8.19 | $8.04 | 7,793,800 |
| 2019-02-21 | $8.02 | $8.29 | $7.97 | $8.10 | $7.95 | 8,110,510 |
| 2019-02-20 | $8.10 | $8.13 | $7.93 | $8.04 | $7.89 | 4,002,920 |
| 2019-02-19 | $8.06 | $8.20 | $7.92 | $8.14 | $7.99 | 8,202,780 |
| 2019-02-18 | $7.76 | $8.08 | $7.76 | $8.05 | $7.90 | 6,563,160 |
| 2019-02-15 | $7.79 | $7.88 | $7.70 | $7.76 | $7.62 | 6,592,800 |
| 2019-02-14 | $7.56 | $7.86 | $7.46 | $7.79 | $7.65 | 10,369,700 |
| 2019-02-13 | $7.53 | $7.59 | $7.39 | $7.58 | $7.44 | 11,558,120 |
| 2019-02-12 | $7.34 | $7.75 | $7.33 | $7.54 | $7.40 | 12,375,430 |
| 2019-02-11 | $7.09 | $7.40 | $7.00 | $7.37 | $7.23 | 8,036,500 |
| 2019-02-08 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-02-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-02-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-02-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-02-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.93 | 0 |
| 2019-02-01 | $6.93 | $7.10 | $6.90 | $7.06 | $6.93 | 5,157,880 |
| 2019-01-31 | $6.93 | $7.05 | $6.78 | $6.95 | $6.82 | 5,718,840 |
| 2019-01-30 | $6.96 | $7.02 | $6.81 | $7.01 | $6.88 | 6,910,160 |
| 2019-01-29 | $6.90 | $7.24 | $6.74 | $7.01 | $6.88 | 7,139,100 |
| 2019-01-28 | $6.88 | $7.00 | $6.88 | $6.93 | $6.80 | 5,342,770 |
| 2019-01-25 | $6.92 | $6.97 | $6.90 | $6.90 | $6.77 | 5,356,790 |
| 2019-01-24 | $7.05 | $7.05 | $6.88 | $6.91 | $6.78 | 5,691,220 |
| 2019-01-23 | $7.02 | $7.08 | $7.00 | $7.05 | $6.92 | 2,412,740 |
| 2019-01-22 | $7.12 | $7.14 | $6.96 | $7.02 | $6.89 | 3,399,480 |
| 2019-01-21 | $7.07 | $7.24 | $7.05 | $7.10 | $6.97 | 5,460,160 |
| 2019-01-18 | $6.99 | $7.08 | $6.92 | $7.07 | $6.94 | 5,782,100 |
| 2019-01-17 | $7.18 | $7.18 | $6.97 | $6.98 | $6.85 | 5,170,980 |
| 2019-01-16 | $7.14 | $7.21 | $7.11 | $7.15 | $7.02 | 2,991,990 |
| 2019-01-15 | $7.10 | $7.15 | $7.06 | $7.14 | $7.01 | 3,328,490 |
| 2019-01-14 | $7.10 | $7.16 | $7.07 | $7.10 | $6.97 | 3,944,780 |
| 2019-01-11 | $7.14 | $7.16 | $7.03 | $7.11 | $6.98 | 5,283,920 |
| 2019-01-10 | $7.16 | $7.25 | $7.12 | $7.14 | $7.01 | 5,040,320 |
| 2019-01-09 | $7.34 | $7.34 | $7.10 | $7.18 | $7.05 | 10,256,170 |
| 2019-01-08 | $7.10 | $7.79 | $7.01 | $7.34 | $7.20 | 10,148,390 |
| 2019-01-07 | $7.13 | $7.22 | $7.11 | $7.17 | $7.04 | 4,134,450 |
| 2019-01-04 | $6.81 | $7.11 | $6.81 | $7.10 | $6.97 | 5,345,610 |
| 2019-01-03 | $7.03 | $7.15 | $6.86 | $6.95 | $6.82 | 6,042,890 |
| 2019-01-02 | $7.25 | $7.26 | $6.92 | $7.06 | $6.93 | 4,930,800 |
| 2019-01-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.06 | 0 |
| 2018-12-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.06 | 0 |
| 2018-12-28 | $7.20 | $7.28 | $6.96 | $7.19 | $7.06 | 7,344,920 |
| 2018-12-27 | $7.60 | $7.65 | $7.17 | $7.19 | $7.06 | 11,881,390 |
| 2018-12-26 | $7.62 | $7.62 | $7.62 | $7.62 | $7.48 | 0 |
| 2018-12-25 | $7.74 | $7.74 | $7.40 | $7.62 | $7.48 | 6,355,020 |
| 2018-12-24 | $7.66 | $7.92 | $7.60 | $7.80 | $7.66 | 3,931,530 |
| 2018-12-21 | $7.72 | $7.79 | $7.61 | $7.70 | $7.56 | 5,780,970 |
| 2018-12-20 | $7.46 | $7.73 | $7.41 | $7.71 | $7.57 | 9,221,980 |
| 2018-12-19 | $7.77 | $7.84 | $7.38 | $7.41 | $7.27 | 11,830,620 |
| 2018-12-18 | $7.80 | $7.96 | $7.72 | $7.76 | $7.62 | 7,167,720 |
| 2018-12-17 | $8.53 | $8.60 | $7.79 | $8.00 | $7.85 | 14,912,790 |
| 2018-12-14 | $8.93 | $9.05 | $8.60 | $8.65 | $8.49 | 3,408,880 |
| 2018-12-13 | $8.79 | $9.15 | $8.69 | $8.99 | $8.82 | 4,858,270 |
| 2018-12-12 | $8.73 | $8.84 | $8.68 | $8.76 | $8.60 | 2,043,510 |
| 2018-12-11 | $8.75 | $8.84 | $8.58 | $8.75 | $8.59 | 2,960,330 |
| 2018-12-10 | $8.77 | $8.97 | $8.60 | $8.63 | $8.47 | 3,616,630 |
| 2018-12-07 | $9.04 | $9.17 | $8.76 | $8.90 | $8.73 | 4,587,530 |
| 2018-12-06 | $9.12 | $9.26 | $8.84 | $9.09 | $8.92 | 4,582,960 |
| 2018-12-05 | $8.87 | $9.30 | $8.82 | $9.19 | $9.02 | 4,208,790 |
| 2018-12-04 | $9.04 | $9.09 | $8.93 | $9.04 | $8.87 | 2,980,700 |
| 2018-12-03 | $8.92 | $9.24 | $8.87 | $9.04 | $8.87 | 5,354,620 |
| 2018-11-30 | $8.49 | $8.79 | $8.48 | $8.72 | $8.56 | 2,772,550 |
| 2018-11-29 | $8.70 | $8.96 | $8.40 | $8.51 | $8.35 | 3,576,690 |
| 2018-11-28 | $8.64 | $8.75 | $8.40 | $8.70 | $8.54 | 4,424,120 |
| 2018-11-27 | $8.70 | $8.79 | $8.60 | $8.68 | $8.52 | 3,026,440 |
| 2018-11-26 | $9.02 | $9.15 | $8.61 | $8.68 | $8.52 | 9,263,040 |
| 2018-11-23 | $9.97 | $10.07 | $9.06 | $9.20 | $9.03 | 10,783,240 |
| 2018-11-22 | $9.47 | $9.68 | $9.35 | $9.55 | $9.37 | 4,596,500 |
| 2018-11-21 | $9.27 | $9.44 | $9.18 | $9.42 | $9.25 | 3,722,140 |
| 2018-11-20 | $9.44 | $9.70 | $9.21 | $9.25 | $9.08 | 5,703,070 |
| 2018-11-19 | $9.78 | $9.89 | $9.39 | $9.53 | $9.35 | 4,816,100 |
| 2018-11-16 | $9.60 | $9.67 | $9.52 | $9.58 | $9.40 | 5,384,840 |
| 2018-11-15 | $9.45 | $9.66 | $9.25 | $9.61 | $9.43 | 5,963,830 |
| 2018-11-14 | $9.41 | $9.54 | $9.10 | $9.39 | $9.22 | 6,762,730 |
| 2018-11-13 | $9.05 | $9.56 | $9.02 | $9.49 | $9.31 | 6,069,770 |
| 2018-11-12 | $8.84 | $9.35 | $8.74 | $9.23 | $9.06 | 4,813,570 |
| 2018-11-09 | $8.83 | $9.01 | $8.72 | $8.82 | $8.66 | 3,222,940 |
| 2018-11-08 | $8.95 | $9.03 | $8.81 | $8.88 | $8.72 | 2,938,590 |
| 2018-11-07 | $9.01 | $9.14 | $8.80 | $8.87 | $8.71 | 6,164,340 |
| 2018-11-06 | $8.94 | $9.05 | $8.85 | $9.05 | $8.88 | 3,961,290 |
| 2018-11-05 | $9.00 | $9.25 | $8.80 | $9.03 | $8.86 | 6,221,360 |
| 2018-11-02 | $8.71 | $9.11 | $8.60 | $9.04 | $8.87 | 10,934,880 |
| 2018-11-01 | $8.18 | $8.92 | $8.10 | $8.59 | $8.43 | 10,165,650 |
| 2018-10-31 | $7.96 | $8.24 | $7.77 | $8.11 | $7.96 | 7,698,290 |
| 2018-10-30 | $7.42 | $8.15 | $7.42 | $7.91 | $7.76 | 7,659,130 |
| 2018-10-29 | $7.84 | $7.84 | $7.41 | $7.45 | $7.31 | 6,024,160 |
| 2018-10-26 | $7.75 | $7.89 | $7.70 | $7.81 | $7.66 | 7,089,760 |
| 2018-10-25 | $7.39 | $7.76 | $7.39 | $7.67 | $7.53 | 6,894,020 |
| 2018-10-24 | $8.03 | $8.20 | $7.48 | $7.70 | $7.56 | 15,643,820 |
| 2018-10-23 | $8.40 | $8.44 | $7.97 | $8.15 | $8.00 | 7,632,730 |
| 2018-10-22 | $8.05 | $8.55 | $7.99 | $8.36 | $8.20 | 10,813,380 |
| 2018-10-19 | $7.61 | $7.99 | $7.58 | $7.91 | $7.76 | 5,202,770 |
| 2018-10-18 | $8.08 | $8.14 | $7.76 | $7.78 | $7.64 | 3,101,940 |
| 2018-10-17 | $8.25 | $8.34 | $8.00 | $8.16 | $8.01 | 2,696,450 |
| 2018-10-16 | $8.16 | $8.35 | $8.12 | $8.16 | $8.01 | 1,835,660 |
| 2018-10-15 | $8.26 | $8.47 | $8.05 | $8.31 | $8.16 | 2,989,810 |
| 2018-10-12 | $8.18 | $8.60 | $7.90 | $8.28 | $8.13 | 5,622,370 |
| 2018-10-11 | $8.70 | $8.70 | $8.01 | $8.05 | $7.90 | 5,131,590 |
| 2018-10-10 | $9.10 | $9.12 | $8.81 | $8.90 | $8.73 | 1,214,790 |
| 2018-10-09 | $9.02 | $9.15 | $8.99 | $9.06 | $8.89 | 1,333,110 |
| 2018-10-08 | $9.38 | $9.38 | $8.95 | $9.09 | $8.92 | 3,263,520 |
| 2018-10-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2018-10-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2018-10-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2018-10-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2018-10-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2018-09-28 | $9.69 | $9.69 | $9.35 | $9.44 | $9.26 | 7,244,250 |
| 2018-09-27 | $9.53 | $9.90 | $9.45 | $9.71 | $9.53 | 5,455,930 |
| 2018-09-26 | $9.58 | $9.61 | $9.48 | $9.50 | $9.32 | 3,373,470 |
| 2018-09-25 | $9.63 | $9.63 | $9.49 | $9.50 | $9.32 | 1,958,870 |
| 2018-09-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.47 | 0 |
| 2018-09-21 | $9.58 | $9.65 | $9.47 | $9.65 | $9.47 | 3,055,500 |
| 2018-09-20 | $9.54 | $9.59 | $9.46 | $9.51 | $9.33 | 1,564,940 |
| 2018-09-19 | $9.36 | $9.63 | $9.34 | $9.54 | $9.36 | 3,555,630 |
| 2018-09-18 | $9.34 | $9.45 | $9.24 | $9.37 | $9.20 | 2,016,100 |
| 2018-09-17 | $9.59 | $9.59 | $9.29 | $9.34 | $9.17 | 2,356,350 |
| 2018-09-14 | $9.75 | $9.78 | $9.42 | $9.59 | $9.41 | 4,229,480 |
| 2018-09-13 | $9.91 | $9.97 | $9.62 | $9.79 | $9.61 | 4,133,920 |
| 2018-09-12 | $9.82 | $9.94 | $9.78 | $9.82 | $9.64 | 1,329,100 |
| 2018-09-11 | $9.84 | $9.95 | $9.75 | $9.84 | $9.66 | 2,360,710 |
| 2018-09-10 | $10.00 | $10.15 | $9.69 | $9.81 | $9.63 | 2,619,530 |
| 2018-09-07 | $9.98 | $10.22 | $9.97 | $10.08 | $9.89 | 2,471,420 |
| 2018-09-06 | $10.00 | $10.11 | $9.90 | $9.98 | $9.79 | 1,533,690 |
| 2018-09-05 | $10.06 | $10.24 | $10.00 | $10.07 | $9.88 | 2,342,270 |
| 2018-09-04 | $9.84 | $10.12 | $9.84 | $10.06 | $9.87 | 1,902,010 |
| 2018-09-03 | $9.99 | $9.99 | $9.81 | $9.90 | $9.72 | 3,200,600 |
| 2018-08-31 | $10.00 | $10.13 | $9.96 | $9.98 | $9.79 | 1,816,050 |
| 2018-08-30 | $10.60 | $10.66 | $10.03 | $10.14 | $9.95 | 4,458,330 |
| 2018-08-29 | $10.35 | $10.78 | $10.35 | $10.65 | $10.45 | 5,072,250 |
| 2018-08-28 | $10.45 | $10.50 | $10.18 | $10.29 | $10.10 | 2,880,870 |
| 2018-08-27 | $10.10 | $10.40 | $10.03 | $10.36 | $10.17 | 3,153,620 |
| 2018-08-24 | $10.00 | $10.16 | $9.96 | $10.03 | $9.84 | 2,186,360 |
| 2018-08-23 | $9.89 | $10.10 | $9.75 | $10.06 | $9.87 | 2,366,550 |
| 2018-08-22 | $9.90 | $10.09 | $9.75 | $9.85 | $9.67 | 2,873,390 |
| 2018-08-21 | $9.81 | $9.98 | $9.72 | $9.96 | $9.78 | 2,056,390 |
| 2018-08-20 | $9.74 | $9.95 | $9.66 | $9.75 | $9.57 | 2,715,330 |
| 2018-08-17 | $10.40 | $10.45 | $9.85 | $9.88 | $9.70 | 3,084,400 |
| 2018-08-16 | $9.80 | $10.22 | $9.56 | $10.17 | $9.98 | 2,969,250 |
| 2018-08-15 | $10.30 | $10.39 | $9.85 | $9.93 | $9.75 | 4,099,000 |
| 2018-08-14 | $10.39 | $10.60 | $10.25 | $10.39 | $10.20 | 1,492,790 |
| 2018-08-13 | $10.33 | $10.45 | $10.18 | $10.39 | $10.20 | 2,028,840 |
| 2018-08-10 | $10.18 | $10.60 | $9.90 | $10.49 | $10.30 | 4,044,890 |
| 2018-08-09 | $9.70 | $10.18 | $9.63 | $10.12 | $9.93 | 3,899,090 |
| 2018-08-08 | $9.96 | $10.17 | $9.70 | $9.79 | $9.61 | 4,887,810 |
| 2018-08-07 | $9.73 | $10.01 | $9.62 | $9.95 | $9.77 | 7,357,340 |
| 2018-08-06 | $10.39 | $10.39 | $9.91 | $9.91 | $9.73 | 11,270,660 |
| 2018-08-03 | $11.59 | $11.59 | $10.70 | $11.01 | $10.81 | 5,032,550 |
| 2018-08-02 | $11.48 | $11.69 | $11.05 | $11.60 | $11.38 | 6,043,680 |
| 2018-08-01 | $11.93 | $12.15 | $11.26 | $11.48 | $11.27 | 5,286,110 |
| 2018-07-31 | $11.92 | $12.23 | $11.87 | $11.96 | $11.74 | 3,871,530 |
| 2018-07-30 | $12.45 | $12.60 | $11.58 | $11.78 | $11.56 | 6,224,050 |
| 2018-07-27 | $12.47 | $12.75 | $12.31 | $12.34 | $12.11 | 4,889,340 |
| 2018-07-26 | $12.80 | $12.83 | $12.42 | $12.50 | $12.27 | 3,419,170 |
| 2018-07-25 | $12.95 | $12.98 | $12.48 | $12.73 | $12.49 | 5,593,190 |
| 2018-07-24 | $12.99 | $13.12 | $12.73 | $12.86 | $12.62 | 3,970,780 |
| 2018-07-23 | $12.40 | $13.38 | $12.30 | $13.01 | $12.77 | 7,385,270 |
| 2018-07-20 | $12.70 | $13.17 | $12.42 | $12.88 | $12.64 | 7,894,660 |
| 2018-07-19 | $12.58 | $13.17 | $12.50 | $12.63 | $12.40 | 7,526,120 |
| 2018-07-18 | $12.69 | $13.50 | $12.37 | $12.58 | $12.35 | 20,653,760 |
| 2018-07-17 | $12.20 | $12.67 | $12.20 | $12.67 | $12.43 | 12,304,640 |
| 2018-07-16 | $11.46 | $11.66 | $11.25 | $11.52 | $11.31 | 4,472,890 |
| 2018-07-13 | $10.90 | $11.82 | $10.68 | $11.58 | $11.36 | 10,066,680 |
| 2018-07-12 | $10.50 | $11.06 | $10.50 | $10.87 | $10.67 | 6,094,110 |
| 2018-07-11 | $10.51 | $10.82 | $10.10 | $10.73 | $10.53 | 5,214,160 |
| 2018-07-10 | $10.36 | $10.80 | $10.21 | $10.66 | $10.46 | 5,314,700 |
| 2018-07-09 | $10.20 | $10.42 | $9.99 | $10.20 | $10.01 | 4,711,930 |
| 2018-07-06 | $10.55 | $10.66 | $9.67 | $10.12 | $9.93 | 7,747,190 |
| 2018-07-05 | $10.64 | $10.95 | $10.48 | $10.53 | $10.33 | 4,022,420 |
| 2018-07-04 | $10.75 | $11.09 | $10.58 | $10.61 | $10.41 | 4,036,600 |
| 2018-07-03 | $10.52 | $10.87 | $10.29 | $10.82 | $10.62 | 6,225,430 |
| 2018-07-02 | $11.22 | $11.28 | $10.46 | $10.53 | $10.33 | 6,018,440 |
| 2018-06-29 | $11.20 | $11.30 | $10.82 | $11.22 | $11.01 | 4,801,470 |
| 2018-06-28 | $11.37 | $11.37 | $10.85 | $11.03 | $10.83 | 3,896,870 |
| 2018-06-27 | $11.15 | $11.50 | $11.02 | $11.14 | $10.93 | 5,432,540 |
| 2018-06-26 | $11.04 | $11.38 | $10.77 | $11.20 | $10.99 | 6,612,870 |
| 2018-06-25 | $11.38 | $11.80 | $10.71 | $10.83 | $10.63 | 6,941,950 |
| 2018-06-22 | $10.47 | $11.44 | $10.44 | $11.28 | $11.07 | 5,365,930 |
| 2018-06-21 | $11.62 | $11.85 | $10.87 | $10.89 | $10.69 | 7,168,640 |
| 2018-06-20 | $12.07 | $12.20 | $11.36 | $11.81 | $11.59 | 6,574,700 |
| 2018-06-19 | $13.37 | $13.37 | $12.07 | $12.07 | $11.85 | 9,032,060 |
| 2018-06-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.16 | 0 |
| 2018-06-15 | $13.90 | $14.08 | $13.25 | $13.41 | $13.16 | 5,762,060 |
| 2018-06-14 | $13.59 | $14.11 | $13.47 | $13.85 | $13.59 | 4,762,030 |
| 2018-06-13 | $13.70 | $13.94 | $13.45 | $13.71 | $13.46 | 4,188,060 |
| 2018-06-12 | $14.18 | $14.25 | $13.28 | $13.83 | $13.57 | 15,933,820 |
| 2018-06-11 | $14.15 | $15.95 | $13.96 | $14.30 | $14.03 | 29,442,150 |
| 2018-06-08 | $15.59 | $15.59 | $15.59 | $15.59 | $15.30 | 0 |
| 2018-06-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-06-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-06-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-06-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-06-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-31 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-30 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-29 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-28 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-22 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-15 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-14 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-11 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-10 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-09 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-08 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-05-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-30 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-27 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-23 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-19 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.22 | 0 |
| 2018-04-13 | $16.18 | $16.27 | $15.58 | $15.59 | $15.22 | 6,953,180 |
| 2018-04-12 | $15.32 | $16.12 | $15.32 | $16.05 | $15.67 | 12,027,590 |
| 2018-04-11 | $15.73 | $15.85 | $15.12 | $15.22 | $14.86 | 5,242,480 |
| 2018-04-10 | $15.50 | $15.86 | $15.37 | $15.68 | $15.31 | 4,808,940 |
| 2018-04-09 | $15.27 | $15.64 | $15.01 | $15.50 | $15.13 | 4,742,000 |
| 2018-04-06 | $15.26 | $15.26 | $15.26 | $15.26 | $14.90 | 0 |
| 2018-04-05 | $15.26 | $15.26 | $15.26 | $15.26 | $14.90 | 0 |
| 2018-04-04 | $15.62 | $15.95 | $15.21 | $15.26 | $14.90 | 6,305,580 |
| 2018-04-03 | $15.96 | $15.98 | $15.15 | $15.75 | $15.38 | 10,057,970 |
| 2018-04-02 | $16.37 | $16.37 | $15.78 | $16.19 | $15.81 | 8,106,690 |
| 2018-03-30 | $15.99 | $16.50 | $15.61 | $16.34 | $15.95 | 10,581,980 |
| 2018-03-29 | $16.03 | $16.03 | $15.47 | $15.86 | $15.49 | 8,267,210 |
| 2018-03-28 | $16.02 | $16.46 | $15.89 | $16.06 | $15.68 | 5,680,550 |
| 2018-03-27 | $15.61 | $16.57 | $15.41 | $16.29 | $15.91 | 17,801,540 |
| 2018-03-26 | $14.32 | $15.57 | $14.20 | $15.51 | $15.14 | 12,704,990 |
| 2018-03-23 | $14.61 | $15.07 | $14.11 | $14.35 | $14.01 | 8,205,580 |
| 2018-03-22 | $15.21 | $15.36 | $14.70 | $15.09 | $14.73 | 6,684,970 |
| 2018-03-21 | $15.00 | $15.32 | $14.91 | $15.04 | $14.69 | 9,604,880 |
| 2018-03-20 | $14.70 | $15.38 | $14.60 | $15.14 | $14.78 | 17,612,950 |
| 2018-03-19 | $14.10 | $14.87 | $14.07 | $14.77 | $14.42 | 10,199,830 |
| 2018-03-16 | $14.11 | $14.25 | $14.05 | $14.10 | $13.77 | 2,840,280 |
| 2018-03-15 | $14.03 | $14.23 | $13.93 | $14.11 | $13.78 | 4,092,720 |
| 2018-03-14 | $14.60 | $14.70 | $14.01 | $14.11 | $13.78 | 7,091,390 |
| 2018-03-13 | $14.88 | $14.89 | $14.55 | $14.69 | $14.34 | 4,265,440 |
| 2018-03-12 | $14.65 | $15.05 | $14.52 | $14.78 | $14.43 | 8,310,690 |
| 2018-03-09 | $14.70 | $14.85 | $14.36 | $14.69 | $14.34 | 11,315,110 |
| 2018-03-08 | $14.45 | $15.08 | $14.32 | $14.84 | $14.49 | 13,337,170 |
| 2018-03-07 | $14.49 | $14.67 | $14.42 | $14.45 | $14.11 | 6,995,020 |
| 2018-03-06 | $14.70 | $15.02 | $14.35 | $14.53 | $14.19 | 15,326,740 |
| 2018-03-05 | $14.00 | $14.83 | $13.99 | $14.60 | $14.26 | 14,635,030 |
| 2018-03-02 | $13.98 | $14.30 | $13.85 | $14.02 | $13.69 | 14,553,330 |
| 2018-03-01 | $13.17 | $14.28 | $13.08 | $14.21 | $13.87 | 25,639,840 |
| 2018-02-28 | $13.01 | $13.06 | $12.82 | $12.98 | $12.67 | 2,709,680 |
| 2018-02-27 | $13.10 | $13.38 | $12.95 | $13.14 | $12.83 | 5,153,630 |
| 2018-02-26 | $12.89 | $13.12 | $12.46 | $13.11 | $12.80 | 6,203,760 |
| 2018-02-23 | $13.14 | $13.19 | $12.82 | $12.88 | $12.58 | 3,599,780 |
| 2018-02-22 | $13.00 | $13.18 | $13.00 | $13.14 | $12.83 | 3,211,740 |
| 2018-02-21 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 0 |
| 2018-02-20 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 0 |
| 2018-02-19 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 0 |
| 2018-02-16 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 0 |
| 2018-02-15 | $13.01 | $13.01 | $13.01 | $13.01 | $12.70 | 0 |
| 2018-02-14 | $13.31 | $13.31 | $12.90 | $13.01 | $12.70 | 4,797,090 |
| 2018-02-13 | $13.58 | $13.80 | $13.26 | $13.30 | $12.99 | 13,029,090 |
| 2018-02-12 | $12.90 | $13.80 | $12.88 | $13.55 | $13.23 | 14,675,100 |
| 2018-02-09 | $13.20 | $13.26 | $12.30 | $13.02 | $12.71 | 5,972,980 |
| 2018-02-08 | $13.42 | $13.63 | $13.27 | $13.48 | $13.16 | 17,000,290 |
| 2018-02-07 | $12.71 | $13.58 | $12.55 | $13.42 | $13.10 | 12,729,930 |
| 2018-02-06 | $13.21 | $13.50 | $12.20 | $12.60 | $12.30 | 6,417,280 |
| 2018-02-05 | $13.61 | $13.79 | $13.32 | $13.56 | $13.24 | 6,129,250 |
| 2018-02-02 | $13.70 | $13.95 | $13.21 | $13.88 | $13.55 | 9,805,320 |
| 2018-02-01 | $14.10 | $14.30 | $13.65 | $13.84 | $13.51 | 18,180,090 |
| 2018-01-31 | $14.30 | $14.45 | $13.58 | $14.14 | $13.81 | 17,852,360 |
| 2018-01-30 | $13.88 | $14.40 | $13.79 | $14.03 | $13.70 | 13,439,730 |
| 2018-01-29 | $14.02 | $14.35 | $13.25 | $13.90 | $13.57 | 13,989,260 |
| 2018-01-26 | $13.72 | $14.30 | $13.69 | $14.00 | $13.67 | 14,475,170 |
| 2018-01-25 | $13.50 | $14.30 | $13.44 | $13.89 | $13.56 | 16,918,830 |
| 2018-01-24 | $13.02 | $13.85 | $12.92 | $13.71 | $13.39 | 15,161,830 |
| 2018-01-23 | $12.63 | $13.30 | $12.58 | $13.03 | $12.72 | 12,325,120 |
| 2018-01-22 | $12.61 | $12.84 | $12.57 | $12.65 | $12.35 | 3,519,020 |
| 2018-01-19 | $12.68 | $12.85 | $12.56 | $12.75 | $12.45 | 4,142,350 |
| 2018-01-18 | $12.11 | $13.21 | $12.03 | $12.90 | $12.60 | 8,969,130 |
| 2018-01-17 | $11.85 | $12.35 | $11.85 | $12.08 | $11.80 | 4,020,430 |
| 2018-01-16 | $12.11 | $12.15 | $11.78 | $11.82 | $11.54 | 6,114,180 |
| 2018-01-15 | $12.56 | $12.56 | $12.11 | $12.12 | $11.83 | 2,927,060 |
| 2018-01-12 | $12.56 | $12.73 | $12.46 | $12.59 | $12.29 | 1,866,370 |
| 2018-01-11 | $12.79 | $12.79 | $12.50 | $12.63 | $12.33 | 1,961,490 |
| 2018-01-10 | $12.61 | $12.88 | $12.61 | $12.78 | $12.48 | 2,824,170 |
| 2018-01-09 | $12.80 | $13.02 | $12.59 | $12.68 | $12.38 | 4,079,390 |
| 2018-01-08 | $13.20 | $13.28 | $12.88 | $12.93 | $12.63 | 5,349,120 |
| 2018-01-05 | $12.51 | $12.72 | $12.35 | $12.59 | $12.29 | 2,423,840 |
| 2018-01-04 | $12.72 | $12.72 | $12.50 | $12.51 | $12.22 | 3,397,790 |
| 2018-01-03 | $12.60 | $12.90 | $12.51 | $12.84 | $12.54 | 3,541,840 |
| 2018-01-02 | $12.25 | $13.09 | $12.13 | $12.76 | $12.46 | 4,454,410 |
| 2018-01-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2017-12-29 | $12.33 | $12.42 | $12.02 | $12.25 | $11.96 | 2,793,710 |
| 2017-12-28 | $12.32 | $12.46 | $12.20 | $12.31 | $12.02 | 1,864,670 |
| 2017-12-27 | $12.32 | $12.54 | $12.22 | $12.31 | $12.02 | 1,370,000 |
| 2017-12-26 | $12.19 | $12.55 | $12.08 | $12.39 | $12.10 | 2,931,800 |
| 2017-12-25 | $13.05 | $13.08 | $11.88 | $12.19 | $11.90 | 5,996,630 |
| 2017-12-22 | $13.31 | $13.48 | $12.92 | $12.95 | $12.64 | 4,555,450 |
| 2017-12-21 | $13.62 | $13.73 | $13.37 | $13.38 | $13.06 | 3,517,550 |
| 2017-12-20 | $13.95 | $13.99 | $13.65 | $13.70 | $13.38 | 2,625,630 |
| 2017-12-19 | $13.62 | $13.93 | $13.62 | $13.89 | $13.56 | 2,639,920 |
| 2017-12-18 | $13.54 | $13.78 | $13.50 | $13.65 | $13.33 | 2,033,640 |
| 2017-12-15 | $13.49 | $13.67 | $13.41 | $13.61 | $13.29 | 1,590,410 |
| 2017-12-14 | $13.40 | $13.53 | $13.33 | $13.50 | $13.18 | 1,586,360 |
| 2017-12-13 | $13.40 | $13.52 | $13.30 | $13.48 | $13.16 | 1,543,790 |
| 2017-12-12 | $13.53 | $13.65 | $13.20 | $13.21 | $12.90 | 1,810,050 |
| 2017-12-11 | $13.67 | $13.81 | $13.56 | $13.62 | $13.30 | 2,016,440 |
| 2017-12-08 | $13.63 | $13.95 | $13.57 | $13.73 | $13.41 | 1,207,660 |
| 2017-12-07 | $13.64 | $13.77 | $13.41 | $13.65 | $13.33 | 1,354,970 |
| 2017-12-06 | $13.61 | $13.75 | $13.20 | $13.65 | $13.33 | 1,427,660 |
| 2017-12-05 | $13.74 | $13.88 | $13.20 | $13.72 | $13.40 | 1,807,860 |
| 2017-12-04 | $13.52 | $13.98 | $13.50 | $13.77 | $13.45 | 2,423,070 |
| 2017-12-01 | $13.25 | $13.72 | $13.17 | $13.66 | $13.34 | 2,681,430 |
| 2017-11-30 | $13.14 | $13.30 | $13.06 | $13.28 | $12.97 | 1,138,280 |
| 2017-11-29 | $13.42 | $13.42 | $12.93 | $13.14 | $12.83 | 2,624,900 |
| 2017-11-28 | $13.18 | $13.50 | $13.18 | $13.35 | $13.04 | 1,640,900 |
| 2017-11-27 | $13.69 | $13.74 | $13.00 | $13.28 | $12.97 | 2,327,860 |
| 2017-11-24 | $13.99 | $14.09 | $13.58 | $13.70 | $13.38 | 2,329,100 |
| 2017-11-23 | $14.22 | $14.32 | $13.98 | $13.99 | $13.66 | 2,449,450 |
| 2017-11-22 | $14.37 | $14.45 | $14.06 | $14.15 | $13.82 | 3,422,630 |
| 2017-11-21 | $14.63 | $14.70 | $14.16 | $14.29 | $13.95 | 3,005,020 |
| 2017-11-20 | $14.85 | $14.85 | $14.14 | $14.63 | $14.29 | 2,385,110 |
| 2017-11-17 | $15.39 | $15.40 | $14.75 | $14.88 | $14.53 | 2,797,290 |
| 2017-11-16 | $15.38 | $15.65 | $15.14 | $15.39 | $15.03 | 3,273,450 |
| 2017-11-15 | $15.50 | $15.74 | $14.95 | $15.51 | $15.14 | 3,599,240 |
| 2017-11-14 | $15.15 | $15.45 | $15.10 | $15.40 | $15.04 | 3,333,730 |
| 2017-11-13 | $15.37 | $15.65 | $15.07 | $15.09 | $14.73 | 3,416,170 |
| 2017-11-10 | $15.41 | $15.52 | $15.13 | $15.31 | $14.95 | 2,568,180 |
| 2017-11-09 | $15.67 | $15.67 | $15.35 | $15.41 | $15.05 | 2,021,480 |
| 2017-11-08 | $15.71 | $15.75 | $15.56 | $15.59 | $15.22 | 2,389,290 |
| 2017-11-07 | $15.61 | $15.78 | $15.50 | $15.71 | $15.34 | 3,429,850 |
| 2017-11-06 | $15.25 | $15.80 | $15.25 | $15.68 | $15.31 | 4,391,130 |
| 2017-11-03 | $15.30 | $15.48 | $15.15 | $15.23 | $14.87 | 2,198,240 |
| 2017-11-02 | $15.51 | $15.58 | $15.30 | $15.37 | $15.01 | 2,292,350 |
| 2017-11-01 | $15.15 | $15.65 | $15.15 | $15.59 | $15.22 | 6,004,320 |
| 2017-10-31 | $15.04 | $15.28 | $14.83 | $15.28 | $14.92 | 3,364,980 |
| 2017-10-30 | $15.27 | $15.50 | $14.71 | $15.04 | $14.69 | 4,343,230 |
| 2017-10-27 | $14.85 | $15.56 | $14.85 | $15.28 | $14.92 | 6,966,220 |
| 2017-10-26 | $14.59 | $14.97 | $14.47 | $14.81 | $14.46 | 3,793,100 |
| 2017-10-25 | $14.51 | $14.70 | $14.43 | $14.59 | $14.25 | 2,886,600 |
| 2017-10-24 | $15.10 | $15.10 | $14.59 | $14.72 | $14.37 | 1,762,220 |
| 2017-10-23 | $14.25 | $15.00 | $14.25 | $14.93 | $14.58 | 2,375,920 |
| 2017-10-20 | $14.58 | $14.58 | $14.35 | $14.51 | $14.17 | 1,477,980 |
| 2017-10-19 | $14.38 | $14.62 | $14.11 | $14.45 | $14.11 | 2,059,430 |
| 2017-10-18 | $14.59 | $14.68 | $14.38 | $14.39 | $14.05 | 1,802,640 |
| 2017-10-17 | $14.60 | $14.74 | $14.50 | $14.55 | $14.21 | 1,608,260 |
| 2017-10-16 | $15.19 | $15.19 | $14.45 | $14.60 | $14.26 | 3,818,290 |
| 2017-10-13 | $15.11 | $15.41 | $15.05 | $15.19 | $14.83 | 4,354,070 |
| 2017-10-12 | $14.95 | $15.23 | $14.69 | $15.19 | $14.83 | 4,510,040 |
| 2017-10-11 | $15.57 | $15.60 | $14.95 | $15.10 | $14.74 | 9,136,280 |
| 2017-10-10 | $14.07 | $15.27 | $14.00 | $15.25 | $14.89 | 14,793,900 |
| 2017-10-09 | $14.16 | $14.23 | $14.02 | $14.07 | $13.74 | 3,710,010 |
| 2017-10-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 0 |
| 2017-10-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 0 |
| 2017-10-04 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 0 |
| 2017-10-03 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 0 |
| 2017-10-02 | $14.06 | $14.06 | $14.06 | $14.06 | $13.73 | 0 |
| 2017-09-29 | $14.02 | $14.28 | $14.00 | $14.06 | $13.73 | 3,985,000 |
| 2017-09-28 | $14.46 | $14.46 | $14.03 | $14.06 | $13.73 | 3,225,980 |
| 2017-09-27 | $14.27 | $14.50 | $14.13 | $14.37 | $14.03 | 4,025,180 |
| 2017-09-26 | $14.58 | $14.58 | $13.98 | $14.12 | $13.79 | 10,185,130 |
| 2017-09-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 0 |
| 2017-09-22 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 0 |
| 2017-09-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 0 |
| 2017-09-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 0 |
| 2017-09-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.64 | 0 |
| 2017-09-18 | $15.12 | $15.17 | $14.85 | $14.99 | $14.64 | 4,553,390 |
| 2017-09-15 | $15.22 | $15.26 | $15.00 | $15.14 | $14.78 | 2,528,350 |
| 2017-09-14 | $15.44 | $15.44 | $15.08 | $15.21 | $14.85 | 4,047,960 |
| 2017-09-13 | $15.46 | $15.46 | $15.20 | $15.40 | $15.04 | 2,881,870 |
| 2017-09-12 | $15.81 | $15.95 | $15.45 | $15.45 | $15.09 | 4,653,680 |
| 2017-09-11 | $15.78 | $15.99 | $15.73 | $15.88 | $15.51 | 2,149,560 |
| 2017-09-08 | $15.81 | $16.04 | $15.70 | $15.78 | $15.41 | 2,590,020 |
| 2017-09-07 | $15.90 | $16.08 | $15.77 | $15.80 | $15.43 | 2,329,720 |
| 2017-09-06 | $16.07 | $16.10 | $15.88 | $16.04 | $15.66 | 2,387,080 |
| 2017-09-05 | $15.55 | $16.17 | $15.40 | $16.10 | $15.72 | 5,532,490 |
| 2017-09-04 | $15.50 | $15.65 | $15.21 | $15.60 | $15.23 | 4,282,890 |
| 2017-09-01 | $15.60 | $15.74 | $15.41 | $15.55 | $15.18 | 4,151,300 |
| 2017-08-31 | $15.90 | $15.98 | $15.58 | $15.69 | $15.32 | 3,203,480 |
| 2017-08-30 | $15.83 | $16.03 | $15.83 | $15.91 | $15.53 | 1,575,590 |
| 2017-08-29 | $16.38 | $16.38 | $15.90 | $15.92 | $15.54 | 3,556,830 |
| 2017-08-28 | $16.13 | $16.46 | $16.03 | $16.39 | $16.00 | 2,512,520 |
| 2017-08-25 | $15.97 | $16.22 | $15.92 | $16.13 | $15.75 | 1,542,620 |
| 2017-08-24 | $16.24 | $16.54 | $16.01 | $16.15 | $15.77 | 2,917,460 |
| 2017-08-23 | $16.19 | $16.25 | $16.03 | $16.06 | $15.68 | 1,483,300 |
| 2017-08-22 | $16.20 | $16.29 | $16.05 | $16.16 | $15.78 | 1,333,360 |
| 2017-08-21 | $16.30 | $16.38 | $16.02 | $16.21 | $15.83 | 2,750,150 |
| 2017-08-18 | $15.90 | $16.48 | $15.83 | $16.39 | $16.00 | 3,502,830 |
| 2017-08-17 | $15.91 | $16.06 | $15.76 | $15.94 | $15.56 | 1,528,880 |
| 2017-08-16 | $15.96 | $16.08 | $15.72 | $15.94 | $15.56 | 2,040,650 |
| 2017-08-15 | $15.81 | $16.36 | $15.81 | $15.96 | $15.58 | 2,937,480 |
| 2017-08-14 | $15.48 | $16.15 | $15.48 | $15.89 | $15.52 | 2,226,200 |
| 2017-08-11 | $15.89 | $16.10 | $15.52 | $15.65 | $15.28 | 2,747,480 |
| 2017-08-10 | $16.11 | $16.58 | $15.98 | $16.14 | $15.76 | 4,367,380 |
| 2017-08-09 | $15.69 | $16.15 | $15.56 | $15.90 | $15.53 | 3,336,480 |
| 2017-08-08 | $15.55 | $15.74 | $15.42 | $15.69 | $15.32 | 1,277,720 |
| 2017-08-07 | $15.82 | $15.82 | $15.49 | $15.59 | $15.22 | 1,832,750 |
| 2017-08-04 | $15.44 | $15.83 | $15.44 | $15.69 | $15.32 | 2,310,110 |
| 2017-08-03 | $15.20 | $15.85 | $15.16 | $15.58 | $15.21 | 3,864,830 |
| 2017-08-02 | $15.59 | $15.73 | $14.99 | $15.35 | $14.99 | 6,424,760 |
| 2017-08-01 | $16.00 | $16.05 | $15.45 | $15.57 | $15.20 | 4,701,610 |
| 2017-07-31 | $16.26 | $16.27 | $15.93 | $16.00 | $15.62 | 2,910,670 |
| 2017-07-28 | $16.47 | $16.59 | $16.18 | $16.27 | $15.89 | 2,305,660 |
| 2017-07-27 | $16.05 | $16.48 | $15.85 | $16.47 | $16.08 | 3,447,050 |
| 2017-07-26 | $16.22 | $16.39 | $15.84 | $15.95 | $15.57 | 3,111,140 |
| 2017-07-25 | $16.30 | $16.53 | $16.22 | $16.35 | $15.96 | 1,481,130 |
| 2017-07-24 | $16.60 | $16.65 | $16.21 | $16.28 | $15.90 | 3,298,910 |
| 2017-07-21 | $16.83 | $16.96 | $16.61 | $16.61 | $16.22 | 1,985,020 |
| 2017-07-20 | $16.79 | $17.23 | $16.30 | $16.90 | $16.50 | 3,608,240 |
| 2017-07-19 | $16.16 | $16.80 | $16.01 | $16.59 | $16.20 | 3,777,360 |
| 2017-07-18 | $16.45 | $16.68 | $15.82 | $16.14 | $15.76 | 5,868,970 |
| 2017-07-17 | $17.47 | $17.77 | $16.65 | $16.69 | $16.30 | 6,100,920 |
| 2017-07-14 | $17.22 | $17.38 | $16.86 | $17.26 | $16.85 | 2,371,170 |
| 2017-07-13 | $16.99 | $17.58 | $16.96 | $17.24 | $16.83 | 2,776,450 |
| 2017-07-12 | $17.24 | $17.47 | $16.60 | $16.97 | $16.57 | 4,338,010 |
| 2017-07-11 | $17.63 | $17.90 | $17.00 | $17.24 | $16.83 | 4,185,660 |
| 2017-07-10 | $17.23 | $18.51 | $17.23 | $17.61 | $17.19 | 7,967,620 |
| 2017-07-07 | $16.54 | $17.29 | $16.37 | $17.09 | $16.69 | 7,532,410 |
| 2017-07-06 | $16.30 | $17.19 | $16.24 | $16.26 | $15.88 | 10,856,250 |
| 2017-07-05 | $15.72 | $15.97 | $15.72 | $15.83 | $15.46 | 2,208,670 |
| 2017-07-04 | $16.05 | $16.05 | $15.69 | $15.73 | $15.36 | 2,032,200 |
| 2017-07-03 | $15.92 | $16.23 | $15.92 | $16.01 | $15.63 | 2,129,780 |
| 2017-06-30 | $15.73 | $16.15 | $15.68 | $15.93 | $15.55 | 4,709,610 |
| 2017-06-29 | $15.76 | $16.09 | $15.60 | $15.73 | $15.36 | 4,201,060 |
| 2017-06-28 | $15.33 | $15.83 | $15.26 | $15.75 | $15.38 | 5,475,190 |
| 2017-06-27 | $15.42 | $15.58 | $15.16 | $15.53 | $15.16 | 5,498,560 |
| 2017-06-26 | $15.48 | $15.70 | $15.31 | $15.40 | $15.04 | 4,365,950 |
| 2017-06-23 | $15.38 | $15.78 | $15.22 | $15.40 | $15.04 | 2,757,370 |
| 2017-06-22 | $15.54 | $15.74 | $15.30 | $15.41 | $15.05 | 4,763,410 |
| 2017-06-21 | $15.12 | $15.48 | $15.05 | $15.45 | $15.09 | 4,082,420 |
| 2017-06-20 | $15.05 | $15.30 | $15.02 | $15.12 | $14.76 | 2,848,580 |
| 2017-06-19 | $15.32 | $15.40 | $14.85 | $15.12 | $14.76 | 5,768,770 |
| 2017-06-16 | $15.49 | $15.64 | $15.34 | $15.35 | $14.99 | 3,661,750 |
| 2017-06-15 | $14.90 | $15.53 | $14.90 | $15.51 | $15.14 | 5,924,810 |
| 2017-06-14 | $15.30 | $15.40 | $14.74 | $14.85 | $14.50 | 6,359,440 |
| 2017-06-13 | $15.30 | $15.50 | $15.11 | $15.40 | $15.04 | 5,570,530 |
| 2017-06-12 | $15.27 | $15.65 | $15.20 | $15.35 | $14.99 | 6,361,590 |
| 2017-06-09 | $15.51 | $15.62 | $14.99 | $15.26 | $14.90 | 10,120,900 |
| 2017-06-08 | $16.00 | $16.07 | $15.35 | $15.70 | $15.33 | 14,739,930 |
| 2017-06-07 | $15.48 | $16.79 | $15.46 | $16.22 | $15.84 | 16,692,530 |
| 2017-06-06 | $16.11 | $16.11 | $16.11 | $16.11 | $15.73 | 1,696,500 |
| 2017-06-05 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2017-06-02 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2017-06-01 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2017-05-31 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-30 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-29 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-26 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-25 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-24 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-23 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-22 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-19 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-18 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-17 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-16 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-15 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-12 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-11 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-10 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-09 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-08 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-05 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-04 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-03 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-02 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-05-01 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-28 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-27 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-26 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-25 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-24 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-21 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-20 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-19 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-18 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-17 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-14 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-13 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-12 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-11 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-10 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-07 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-06 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-05 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-04 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-04-03 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-31 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-30 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-29 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-28 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-27 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-24 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-23 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-22 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-21 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-20 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-17 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-16 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-15 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-14 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-13 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-10 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-09 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-08 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-07 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-06 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-03 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-02 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-03-01 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-28 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-27 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-24 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-23 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-22 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-21 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-20 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-17 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-16 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-15 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-14 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-13 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-10 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-09 | $32.29 | $32.29 | $32.29 | $32.29 | $17.47 | 0 |
| 2017-02-08 | $31.60 | $32.47 | $31.09 | $32.29 | $17.47 | 4,059,530 |
| 2017-02-07 | $29.98 | $31.45 | $29.76 | $31.36 | $16.97 | 3,916,130 |
| 2017-02-06 | $30.20 | $30.89 | $29.68 | $30.07 | $16.27 | 1,766,650 |
| 2017-02-03 | $31.19 | $31.38 | $30.07 | $30.27 | $16.38 | 1,815,960 |
| 2017-02-02 | $31.16 | $31.16 | $31.16 | $31.16 | $16.86 | 0 |
| 2017-02-01 | $31.16 | $31.16 | $31.16 | $31.16 | $16.86 | 0 |
| 2017-01-31 | $31.16 | $31.16 | $31.16 | $31.16 | $16.86 | 0 |
| 2017-01-30 | $31.16 | $31.16 | $31.16 | $31.16 | $16.86 | 0 |
| 2017-01-27 | $31.16 | $31.16 | $31.16 | $31.16 | $16.86 | 0 |
| 2017-01-26 | $30.40 | $31.42 | $30.40 | $31.16 | $16.86 | 2,938,630 |
| 2017-01-25 | $29.50 | $30.80 | $29.50 | $30.43 | $16.47 | 1,839,630 |
| 2017-01-24 | $28.77 | $30.00 | $28.62 | $29.75 | $16.10 | 2,293,160 |
| 2017-01-23 | $28.70 | $28.99 | $28.40 | $28.78 | $15.57 | 979,280 |
| 2017-01-20 | $27.80 | $28.88 | $27.65 | $28.75 | $15.56 | 1,183,630 |
| 2017-01-19 | $27.76 | $27.99 | $27.10 | $27.90 | $15.10 | 1,405,760 |
| 2017-01-18 | $28.33 | $28.33 | $27.18 | $27.35 | $14.80 | 2,147,140 |
| 2017-01-17 | $28.55 | $28.60 | $27.62 | $28.33 | $15.33 | 2,127,040 |
| 2017-01-16 | $29.22 | $29.67 | $27.50 | $28.57 | $15.46 | 3,952,680 |
| 2017-01-13 | $29.48 | $29.77 | $29.10 | $29.20 | $15.80 | 1,454,780 |
| 2017-01-12 | $30.51 | $30.74 | $29.32 | $29.45 | $15.94 | 3,066,960 |
| 2017-01-11 | $31.50 | $31.50 | $30.50 | $30.85 | $16.70 | 1,922,450 |
| 2017-01-10 | $32.00 | $32.00 | $31.35 | $31.49 | $17.04 | 763,830 |
| 2017-01-09 | $31.37 | $31.98 | $31.00 | $31.90 | $17.26 | 1,764,320 |
| 2017-01-06 | $32.40 | $32.61 | $31.00 | $31.38 | $16.98 | 2,528,760 |
| 2017-01-05 | $32.20 | $33.00 | $31.96 | $32.25 | $17.45 | 2,033,120 |
| 2017-01-04 | $32.00 | $32.55 | $31.90 | $32.44 | $17.56 | 1,627,490 |
| 2017-01-03 | $30.60 | $32.81 | $30.60 | $32.26 | $17.46 | 3,229,990 |
| 2017-01-02 | $30.56 | $30.56 | $30.56 | $30.56 | $16.54 | 0 |
| 2016-12-30 | $30.99 | $31.46 | $30.50 | $30.56 | $16.54 | 1,756,330 |
| 2016-12-29 | $31.71 | $31.80 | $30.02 | $30.56 | $16.54 | 2,055,690 |
| 2016-12-28 | $31.85 | $31.85 | $31.50 | $31.78 | $17.20 | 781,910 |
| 2016-12-27 | $31.90 | $32.22 | $31.57 | $31.86 | $17.24 | 1,051,320 |
| 2016-12-26 | $31.61 | $31.95 | $31.08 | $31.94 | $17.29 | 1,285,200 |
| 2016-12-23 | $31.40 | $32.43 | $31.40 | $31.83 | $17.23 | 1,648,050 |
| 2016-12-22 | $31.47 | $31.58 | $31.15 | $31.52 | $17.06 | 954,100 |
| 2016-12-21 | $31.29 | $31.79 | $31.01 | $31.47 | $17.03 | 991,530 |
| 2016-12-20 | $31.04 | $31.42 | $31.04 | $31.27 | $16.92 | 909,560 |
| 2016-12-19 | $31.54 | $31.70 | $31.10 | $31.19 | $16.88 | 1,375,320 |
| 2016-12-16 | $31.88 | $32.36 | $31.50 | $31.57 | $17.08 | 1,332,610 |
| 2016-12-15 | $31.70 | $32.39 | $31.46 | $31.87 | $17.25 | 1,105,070 |
| 2016-12-14 | $32.11 | $32.55 | $31.00 | $31.66 | $17.13 | 2,325,360 |
| 2016-12-13 | $31.92 | $32.98 | $31.92 | $32.36 | $17.51 | 2,396,200 |
| 2016-12-12 | $34.50 | $34.53 | $31.70 | $31.90 | $17.26 | 4,711,570 |
| 2016-12-09 | $34.00 | $34.95 | $33.88 | $34.64 | $18.75 | 3,419,270 |
| 2016-12-08 | $34.23 | $34.55 | $33.90 | $34.28 | $18.55 | 2,501,050 |
| 2016-12-07 | $33.73 | $34.96 | $33.73 | $34.59 | $18.72 | 6,454,950 |
| 2016-12-06 | $32.81 | $33.63 | $32.60 | $33.53 | $18.15 | 2,965,410 |
| 2016-12-05 | $32.69 | $33.53 | $32.10 | $32.78 | $17.74 | 2,239,550 |
| 2016-12-02 | $33.40 | $33.40 | $32.22 | $32.75 | $17.72 | 2,961,600 |
| 2016-12-01 | $33.00 | $33.68 | $32.90 | $33.48 | $18.12 | 4,026,980 |
| 2016-11-30 | $32.40 | $33.37 | $32.17 | $33.16 | $17.95 | 3,783,870 |
| 2016-11-29 | $33.00 | $33.33 | $32.40 | $32.71 | $17.70 | 5,736,540 |
| 2016-11-28 | $31.01 | $34.46 | $31.01 | $33.79 | $18.29 | 11,916,230 |
| 2016-11-25 | $30.87 | $31.38 | $30.33 | $31.33 | $16.95 | 1,669,890 |
| 2016-11-24 | $30.90 | $31.45 | $30.75 | $31.03 | $16.79 | 2,001,950 |
| 2016-11-23 | $30.91 | $31.36 | $30.61 | $30.82 | $16.68 | 2,060,210 |
| 2016-11-22 | $31.56 | $31.85 | $30.76 | $30.94 | $16.74 | 3,036,320 |
| 2016-11-21 | $31.25 | $31.77 | $31.04 | $31.59 | $17.10 | 1,999,710 |
| 2016-11-18 | $31.12 | $31.36 | $30.90 | $30.97 | $16.76 | 1,366,970 |
| 2016-11-17 | $31.50 | $31.54 | $30.83 | $31.09 | $16.83 | 1,215,870 |
| 2016-11-16 | $31.27 | $31.98 | $31.27 | $31.57 | $17.08 | 2,522,710 |
| 2016-11-15 | $30.52 | $31.42 | $30.30 | $31.27 | $16.92 | 2,344,710 |
| 2016-11-14 | $30.97 | $31.13 | $30.25 | $30.66 | $16.59 | 3,373,350 |
| 2016-11-11 | $31.27 | $31.32 | $30.50 | $30.96 | $16.75 | 1,738,270 |
| 2016-11-10 | $30.85 | $31.39 | $30.27 | $31.35 | $16.97 | 2,350,160 |
| 2016-11-09 | $30.75 | $31.11 | $30.00 | $30.57 | $16.54 | 1,529,920 |
| 2016-11-08 | $30.70 | $31.15 | $30.66 | $30.85 | $16.70 | 1,491,640 |
| 2016-11-07 | $31.75 | $31.85 | $30.78 | $30.89 | $16.72 | 3,213,420 |
| 2016-11-04 | $31.36 | $31.90 | $31.36 | $31.76 | $17.19 | 1,294,400 |
| 2016-11-03 | $31.11 | $31.86 | $31.11 | $31.49 | $17.04 | 1,504,830 |
| 2016-11-02 | $31.48 | $31.65 | $31.10 | $31.38 | $16.98 | 2,013,260 |
| 2016-11-01 | $31.45 | $31.87 | $31.22 | $31.45 | $17.02 | 1,974,950 |
| 2016-10-31 | $32.15 | $32.18 | $31.00 | $31.40 | $16.99 | 0 |
| 2016-10-28 | $33.07 | $33.50 | $32.20 | $32.32 | $17.49 | 2,811,500 |
| 2016-10-27 | $32.12 | $33.28 | $32.12 | $33.18 | $17.96 | 2,974,550 |
| 2016-10-26 | $32.20 | $32.49 | $32.10 | $32.19 | $17.42 | 1,049,760 |
| 2016-10-25 | $32.30 | $32.65 | $32.00 | $32.19 | $17.42 | 1,623,470 |
| 2016-10-24 | $32.05 | $32.52 | $32.00 | $32.14 | $17.39 | 1,366,200 |
| 2016-10-21 | $32.79 | $32.90 | $31.82 | $32.26 | $17.46 | 1,645,550 |
| 2016-10-20 | $33.01 | $33.30 | $32.50 | $32.79 | $17.74 | 2,841,300 |
| 2016-10-19 | $33.16 | $33.23 | $32.61 | $33.11 | $17.92 | 1,873,430 |
| 2016-10-18 | $31.96 | $33.18 | $31.96 | $33.13 | $17.93 | 3,603,990 |
| 2016-10-17 | $32.45 | $32.85 | $31.92 | $31.96 | $17.30 | 2,045,440 |
| 2016-10-14 | $32.05 | $32.64 | $32.00 | $32.58 | $17.63 | 1,462,390 |
| 2016-10-13 | $32.96 | $33.11 | $32.01 | $32.23 | $17.44 | 3,025,390 |
| 2016-10-12 | $33.40 | $33.60 | $32.63 | $32.87 | $17.79 | 2,629,900 |
| 2016-10-11 | $33.20 | $33.80 | $32.85 | $33.72 | $18.25 | 2,962,940 |
| 2016-10-10 | $33.21 | $33.48 | $32.65 | $33.21 | $17.97 | 3,437,680 |
| 2016-10-07 | $33.12 | $33.12 | $33.12 | $33.12 | $17.92 | 0 |
| 2016-10-06 | $33.12 | $33.12 | $33.12 | $33.12 | $17.92 | 0 |
| 2016-10-05 | $33.12 | $33.12 | $33.12 | $33.12 | $17.92 | 0 |
| 2016-10-04 | $33.12 | $33.12 | $33.12 | $33.12 | $17.92 | 0 |
| 2016-10-03 | $33.12 | $33.12 | $33.12 | $33.12 | $17.92 | 0 |
| 2016-09-30 | $32.79 | $33.47 | $32.45 | $33.12 | $17.92 | 3,055,460 |
| 2016-09-29 | $31.19 | $33.09 | $31.19 | $32.79 | $17.74 | 4,650,350 |
| 2016-09-28 | $31.06 | $31.50 | $30.51 | $30.93 | $16.74 | 1,840,830 |
| 2016-09-27 | $31.00 | $31.17 | $30.39 | $31.01 | $16.78 | 1,886,390 |
| 2016-09-26 | $31.70 | $32.46 | $31.04 | $31.06 | $16.81 | 3,897,970 |
| 2016-09-23 | $30.80 | $31.70 | $30.71 | $31.69 | $17.15 | 2,072,890 |
| 2016-09-22 | $31.06 | $31.39 | $30.87 | $30.98 | $16.77 | 1,216,910 |
| 2016-09-21 | $31.11 | $31.66 | $30.95 | $31.06 | $16.81 | 1,285,900 |
| 2016-09-20 | $31.62 | $31.75 | $31.05 | $31.26 | $16.92 | 1,430,560 |
| 2016-09-19 | $30.38 | $31.69 | $30.20 | $31.54 | $17.07 | 2,565,950 |
| 2016-09-16 | $30.43 | $30.43 | $30.43 | $30.43 | $16.47 | 0 |
| 2016-09-15 | $30.43 | $30.43 | $30.43 | $30.43 | $16.47 | 0 |
| 2016-09-14 | $30.95 | $31.43 | $30.28 | $30.43 | $16.47 | 1,747,910 |
| 2016-09-13 | $31.59 | $31.76 | $30.98 | $31.09 | $16.83 | 2,786,990 |
| 2016-09-12 | $31.80 | $32.12 | $30.60 | $31.54 | $17.07 | 4,829,620 |
| 2016-09-09 | $31.67 | $32.80 | $31.41 | $32.40 | $17.53 | 4,220,460 |
| 2016-09-08 | $31.99 | $32.53 | $31.45 | $31.60 | $17.10 | 2,240,340 |
| 2016-09-07 | $31.25 | $32.17 | $31.25 | $31.78 | $17.20 | 3,539,710 |
| 2016-09-06 | $30.50 | $31.29 | $30.35 | $31.09 | $16.83 | 2,257,060 |
| 2016-09-05 | $30.50 | $31.58 | $30.49 | $30.63 | $16.58 | 2,748,430 |
| 2016-09-02 | $30.28 | $31.00 | $29.80 | $30.52 | $16.52 | 4,126,530 |
| 2016-09-01 | $31.69 | $31.95 | $30.00 | $30.12 | $16.30 | 4,165,440 |
| 2016-08-31 | $31.45 | $32.87 | $31.40 | $31.79 | $17.20 | 4,124,930 |
| 2016-08-30 | $31.17 | $31.79 | $30.95 | $31.77 | $17.19 | 2,895,070 |
| 2016-08-29 | $31.60 | $31.60 | $31.00 | $31.18 | $16.87 | 2,309,500 |
| 2016-08-26 | $32.30 | $32.37 | $30.86 | $31.73 | $17.17 | 5,615,460 |
| 2016-08-25 | $31.02 | $32.16 | $30.60 | $32.02 | $17.33 | 6,060,720 |
| 2016-08-24 | $31.66 | $31.99 | $31.20 | $31.48 | $17.04 | 6,332,430 |
| 2016-08-23 | $29.95 | $31.68 | $29.88 | $31.67 | $17.14 | 10,213,940 |
| 2016-08-22 | $29.71 | $30.88 | $29.66 | $30.22 | $16.35 | 7,660,920 |
| 2016-08-19 | $28.77 | $29.70 | $28.28 | $29.48 | $15.95 | 5,051,760 |
| 2016-08-18 | $28.68 | $29.18 | $28.41 | $28.77 | $15.57 | 3,705,590 |
| 2016-08-17 | $28.72 | $29.24 | $28.21 | $28.75 | $15.56 | 5,132,930 |
| 2016-08-16 | $28.40 | $29.00 | $28.13 | $28.25 | $15.29 | 6,732,990 |
| 2016-08-15 | $26.78 | $28.23 | $26.77 | $28.05 | $15.18 | 5,702,900 |
| 2016-08-12 | $26.49 | $26.94 | $26.21 | $26.87 | $14.54 | 1,767,170 |
| 2016-08-11 | $27.06 | $27.06 | $26.00 | $26.50 | $14.34 | 1,407,380 |
| 2016-08-10 | $26.98 | $27.14 | $26.91 | $27.02 | $14.62 | 1,453,490 |
| 2016-08-09 | $26.87 | $27.15 | $26.78 | $27.04 | $14.63 | 2,065,750 |
| 2016-08-08 | $26.80 | $27.25 | $26.62 | $27.00 | $14.61 | 2,119,320 |
| 2016-08-05 | $27.00 | $27.98 | $27.00 | $27.22 | $14.73 | 4,113,310 |
| 2016-08-04 | $26.20 | $26.47 | $26.00 | $26.35 | $14.26 | 1,141,890 |
| 2016-08-03 | $26.08 | $26.48 | $25.89 | $26.37 | $14.27 | 1,513,340 |
| 2016-08-02 | $25.70 | $26.27 | $25.70 | $26.08 | $14.11 | 2,211,180 |
| 2016-08-01 | $26.24 | $26.30 | $25.70 | $25.97 | $14.05 | 1,836,060 |
| 2016-07-29 | $26.43 | $26.77 | $25.98 | $26.24 | $14.20 | 1,439,950 |
| 2016-07-28 | $26.75 | $27.08 | $25.61 | $26.43 | $14.30 | 3,131,910 |
| 2016-07-27 | $28.33 | $28.57 | $25.50 | $26.83 | $14.52 | 4,873,620 |
| 2016-07-26 | $27.75 | $28.36 | $27.62 | $28.33 | $15.33 | 1,882,830 |
| 2016-07-25 | $27.80 | $27.98 | $27.46 | $27.77 | $15.03 | 2,521,940 |
| 2016-07-22 | $28.30 | $28.35 | $27.95 | $28.02 | $15.16 | 2,400,640 |
| 2016-07-21 | $28.20 | $28.80 | $28.13 | $28.37 | $15.35 | 3,831,910 |
| 2016-07-20 | $28.31 | $28.38 | $28.01 | $28.10 | $15.21 | 1,988,030 |
| 2016-07-19 | $28.51 | $28.58 | $27.90 | $28.38 | $15.36 | 2,023,600 |
| 2016-07-18 | $28.35 | $28.64 | $28.07 | $28.45 | $15.40 | 2,666,230 |
| 2016-07-15 | $28.15 | $28.44 | $28.02 | $28.30 | $15.32 | 2,287,240 |
| 2016-07-14 | $28.09 | $28.28 | $27.93 | $28.15 | $15.23 | 2,582,340 |
| 2016-07-13 | $28.40 | $28.56 | $27.91 | $28.21 | $15.27 | 3,576,060 |
| 2016-07-12 | $27.99 | $28.25 | $27.09 | $28.19 | $15.26 | 7,521,460 |
| 2016-07-11 | $28.55 | $28.98 | $27.35 | $27.45 | $14.86 | 9,574,860 |
| 2016-07-08 | $29.68 | $29.99 | $28.70 | $28.76 | $15.56 | 4,854,360 |
| 2016-07-07 | $28.95 | $30.56 | $28.77 | $29.65 | $16.05 | 7,765,180 |
| 2016-07-06 | $28.63 | $29.10 | $28.22 | $28.93 | $15.66 | 4,732,450 |
| 2016-07-05 | $29.38 | $29.38 | $28.58 | $28.88 | $15.63 | 5,331,240 |
| 2016-07-04 | $28.81 | $29.66 | $28.75 | $29.42 | $15.92 | 8,948,310 |
| 2016-07-01 | $28.18 | $29.27 | $28.01 | $28.26 | $15.29 | 10,871,880 |
| 2016-06-30 | $26.90 | $28.58 | $26.60 | $28.19 | $15.26 | 10,386,290 |
| 2016-06-29 | $27.77 | $27.98 | $26.80 | $27.15 | $14.69 | 12,110,430 |
| 2016-06-28 | $25.41 | $26.77 | $25.02 | $26.57 | $14.38 | 13,921,320 |
| 2016-06-27 | $25.07 | $25.55 | $24.82 | $25.37 | $13.73 | 3,979,930 |
| 2016-06-24 | $25.13 | $25.48 | $24.39 | $25.08 | $13.57 | 3,246,850 |
| 2016-06-23 | $25.67 | $25.82 | $25.00 | $25.21 | $13.64 | 2,989,000 |
| 2016-06-22 | $25.68 | $25.84 | $25.30 | $25.69 | $13.90 | 3,615,300 |
| 2016-06-21 | $26.75 | $26.76 | $25.65 | $25.86 | $13.99 | 3,900,980 |
| 2016-06-20 | $26.82 | $26.98 | $26.40 | $26.49 | $14.34 | 5,460,900 |
| 2016-06-17 | $25.53 | $26.59 | $25.53 | $26.43 | $14.30 | 7,312,170 |
| 2016-06-16 | $25.60 | $27.30 | $25.60 | $25.93 | $14.03 | 4,789,400 |
| 2016-06-15 | $23.76 | $24.94 | $23.42 | $24.89 | $13.47 | 2,261,020 |
| 2016-06-14 | $23.40 | $23.88 | $23.33 | $23.86 | $12.91 | 1,883,520 |
| 2016-06-13 | $25.38 | $25.67 | $23.38 | $23.45 | $12.69 | 3,102,600 |
| 2016-06-10 | $25.91 | $25.91 | $25.91 | $25.91 | $14.02 | 0 |
| 2016-06-09 | $25.91 | $25.91 | $25.91 | $25.91 | $14.02 | 0 |
| 2016-06-08 | $26.28 | $26.28 | $25.70 | $25.91 | $14.02 | 2,258,780 |
| 2016-06-07 | $26.11 | $26.49 | $25.74 | $26.35 | $14.26 | 3,083,000 |
| 2016-06-06 | $26.38 | $26.58 | $25.91 | $26.11 | $14.13 | 3,216,550 |
| 2016-06-03 | $25.71 | $26.29 | $25.28 | $26.03 | $14.09 | 4,575,090 |
| 2016-06-02 | $25.00 | $25.66 | $24.88 | $25.62 | $13.86 | 3,247,460 |
| 2016-06-01 | $24.79 | $24.79 | $24.79 | $24.79 | $13.42 | 0 |
| 2016-05-31 | $23.85 | $24.90 | $23.78 | $24.79 | $13.42 | 3,533,090 |
| 2016-05-30 | $24.02 | $24.45 | $23.72 | $23.77 | $12.86 | 2,048,380 |
| 2016-05-27 | $24.20 | $24.73 | $23.91 | $24.02 | $13.00 | 3,034,860 |
| 2016-05-26 | $24.00 | $24.25 | $23.11 | $24.19 | $13.09 | 2,845,210 |
| 2016-05-25 | $25.10 | $25.20 | $24.10 | $24.25 | $13.12 | 2,881,080 |
| 2016-05-24 | $25.78 | $25.78 | $24.57 | $24.97 | $13.51 | 3,390,280 |
| 2016-05-23 | $24.20 | $25.95 | $24.05 | $25.79 | $13.96 | 4,784,760 |
| 2016-05-20 | $24.11 | $24.88 | $23.81 | $24.57 | $13.30 | 5,877,210 |
| 2016-05-19 | $27.05 | $28.51 | $25.60 | $26.04 | $14.09 | 2,328,020 |
| 2016-05-18 | $83.00 | $83.60 | $77.01 | $79.66 | $14.33 | 1,493,840 |
| 2016-05-17 | $80.44 | $84.19 | $80.31 | $83.50 | $15.02 | 1,443,340 |
| 2016-05-16 | $79.25 | $80.45 | $78.00 | $80.30 | $14.45 | 680,060 |
| 2016-05-13 | $78.35 | $80.00 | $77.00 | $78.24 | $14.08 | 560,650 |
| 2016-05-12 | $79.00 | $79.50 | $75.03 | $78.35 | $14.10 | 892,700 |
| 2016-05-11 | $85.60 | $86.00 | $81.80 | $81.84 | $14.73 | 1,005,020 |
| 2016-05-10 | $84.90 | $85.30 | $83.51 | $83.78 | $15.07 | 662,890 |
| 2016-05-09 | $87.43 | $87.43 | $83.00 | $85.31 | $15.35 | 1,376,060 |
| 2016-05-06 | $91.21 | $92.86 | $88.08 | $88.13 | $15.86 | 1,913,720 |
| 2016-05-05 | $86.28 | $91.88 | $86.28 | $91.82 | $16.52 | 1,948,450 |
| 2016-05-04 | $87.00 | $88.47 | $86.37 | $87.53 | $15.75 | 1,191,440 |
| 2016-05-03 | $83.67 | $87.45 | $82.06 | $87.42 | $15.73 | 1,337,210 |
| 2016-05-02 | $84.13 | $84.13 | $84.13 | $84.13 | $15.14 | 0 |
| 2016-04-29 | $84.17 | $85.14 | $83.56 | $84.13 | $15.14 | 719,300 |
| 2016-04-28 | $85.50 | $85.57 | $82.00 | $84.14 | $15.14 | 596,740 |
| 2016-04-27 | $86.30 | $86.94 | $85.01 | $85.50 | $15.38 | 532,160 |
| 2016-04-26 | $85.69 | $86.39 | $84.80 | $86.37 | $15.54 | 545,280 |
| 2016-04-25 | $84.99 | $85.80 | $84.10 | $85.40 | $15.37 | 676,360 |
| 2016-04-22 | $83.81 | $85.75 | $83.76 | $85.60 | $15.40 | 702,320 |
| 2016-04-21 | $84.99 | $87.50 | $84.19 | $84.60 | $15.22 | 870,730 |
| 2016-04-20 | $90.80 | $91.28 | $82.88 | $84.99 | $15.29 | 1,336,100 |
| 2016-04-19 | $90.48 | $91.98 | $89.04 | $90.97 | $16.37 | 1,098,250 |
| 2016-04-18 | $90.11 | $90.58 | $87.47 | $88.79 | $15.98 | 967,130 |
| 2016-04-15 | $92.00 | $92.58 | $90.01 | $90.58 | $16.30 | 819,170 |
| 2016-04-14 | $93.00 | $94.00 | $90.00 | $92.07 | $16.57 | 982,450 |
| 2016-04-13 | $92.00 | $93.49 | $91.28 | $92.65 | $16.67 | 1,431,090 |
| 2016-04-12 | $93.80 | $96.24 | $89.61 | $91.08 | $16.39 | 2,008,110 |
| 2016-04-11 | $90.85 | $95.79 | $89.70 | $93.95 | $16.90 | 1,898,120 |
| 2016-04-08 | $91.70 | $91.70 | $87.85 | $88.90 | $16.00 | 1,645,050 |
| 2016-04-07 | $94.00 | $94.20 | $92.05 | $92.44 | $16.63 | 1,965,960 |
| 2016-04-06 | $90.99 | $95.31 | $90.35 | $94.78 | $17.05 | 2,187,680 |
| 2016-04-05 | $90.30 | $90.77 | $88.58 | $90.33 | $16.25 | 1,920,590 |
| 2016-04-04 | $89.52 | $89.52 | $89.52 | $89.52 | $16.11 | 0 |
| 2016-04-01 | $87.11 | $90.00 | $86.10 | $89.52 | $16.11 | 2,340,060 |
| 2016-03-31 | $88.00 | $91.60 | $85.99 | $88.46 | $15.92 | 2,917,420 |
| 2016-03-30 | $83.00 | $89.20 | $80.35 | $88.40 | $15.91 | 3,691,890 |
| 2016-03-29 | $83.60 | $85.30 | $80.00 | $82.99 | $14.93 | 2,228,670 |
| 2016-03-28 | $83.15 | $83.15 | $83.15 | $83.15 | $14.96 | 0 |
| 2016-03-25 | $76.00 | $83.48 | $75.78 | $83.15 | $14.96 | 3,191,950 |
| 2016-03-24 | $75.25 | $76.58 | $74.13 | $75.89 | $13.65 | 1,300,980 |
| 2016-03-23 | $75.16 | $76.13 | $73.30 | $75.96 | $13.67 | 831,870 |
| 2016-03-22 | $75.00 | $76.69 | $74.50 | $74.93 | $13.48 | 559,280 |
| 2016-03-21 | $76.00 | $76.79 | $74.00 | $76.21 | $13.71 | 921,240 |
| 2016-03-18 | $71.40 | $75.58 | $71.00 | $73.88 | $13.29 | 1,045,690 |
| 2016-03-17 | $67.93 | $72.00 | $67.93 | $71.37 | $12.84 | 834,730 |
| 2016-03-16 | $69.28 | $69.29 | $67.26 | $67.93 | $12.22 | 664,630 |
| 2016-03-15 | $68.80 | $69.06 | $67.79 | $67.83 | $12.20 | 786,900 |
| 2016-03-14 | $64.21 | $69.17 | $64.00 | $68.98 | $12.41 | 1,475,030 |
| 2016-03-11 | $62.78 | $63.48 | $61.20 | $62.88 | $11.31 | 407,320 |
| 2016-03-10 | $65.65 | $65.80 | $62.66 | $62.86 | $11.31 | 482,740 |
| 2016-03-09 | $63.50 | $65.90 | $62.58 | $65.35 | $11.76 | 613,650 |
| 2016-03-08 | $65.05 | $65.22 | $61.15 | $64.92 | $11.68 | 1,046,240 |
| 2016-03-07 | $67.33 | $69.00 | $65.00 | $65.47 | $11.78 | 1,141,530 |
| 2016-03-04 | $69.99 | $70.37 | $65.80 | $66.53 | $11.97 | 763,340 |
| 2016-03-03 | $71.64 | $73.00 | $69.61 | $71.12 | $12.80 | 1,298,220 |
| 2016-03-02 | $68.05 | $72.26 | $67.97 | $71.64 | $12.89 | 890,760 |
| 2016-03-01 | $68.00 | $69.45 | $63.31 | $68.71 | $12.36 | 900,690 |
| 2016-02-29 | $73.50 | $76.46 | $68.18 | $68.18 | $12.27 | 1,074,250 |
| 2016-02-26 | $78.50 | $79.98 | $73.00 | $75.75 | $13.63 | 826,290 |
| 2016-02-25 | $85.27 | $85.50 | $77.05 | $77.83 | $14.00 | 649,860 |
| 2016-02-24 | $87.54 | $88.49 | $83.09 | $85.27 | $15.34 | 712,680 |
| 2016-02-23 | $90.16 | $90.78 | $86.68 | $87.57 | $15.76 | 479,350 |
| 2016-02-22 | $90.68 | $91.87 | $88.39 | $90.17 | $16.22 | 818,800 |
| 2016-02-19 | $86.65 | $88.66 | $86.65 | $88.62 | $15.95 | 437,440 |
| 2016-02-18 | $88.94 | $89.85 | $86.98 | $87.66 | $15.77 | 509,190 |
| 2016-02-17 | $86.80 | $88.88 | $85.89 | $88.39 | $15.90 | 656,370 |
| 2016-02-16 | $85.00 | $88.20 | $85.00 | $87.42 | $15.73 | 799,060 |
| 2016-02-15 | $80.50 | $86.00 | $80.11 | $85.00 | $15.29 | 471,700 |
| 2016-02-12 | $83.69 | $83.69 | $83.69 | $83.69 | $15.06 | 0 |
| 2016-02-11 | $83.69 | $83.69 | $83.69 | $83.69 | $15.06 | 0 |
| 2016-02-10 | $83.69 | $83.69 | $83.69 | $83.69 | $15.06 | 0 |
| 2016-02-09 | $83.69 | $83.69 | $83.69 | $83.69 | $15.06 | 0 |
| 2016-02-08 | $83.69 | $83.69 | $83.69 | $83.69 | $15.06 | 0 |
| 2016-02-05 | $83.28 | $84.60 | $82.62 | $83.69 | $15.06 | 512,650 |
| 2016-02-04 | $80.84 | $85.18 | $79.82 | $83.28 | $14.98 | 902,710 |
| 2016-02-03 | $79.72 | $80.50 | $77.22 | $80.07 | $14.41 | 317,030 |
| 2016-02-02 | $77.00 | $80.95 | $77.00 | $80.66 | $14.51 | 577,150 |
| 2016-02-01 | $77.90 | $79.73 | $75.11 | $77.02 | $13.86 | 622,490 |
| 2016-01-29 | $75.00 | $81.45 | $71.40 | $78.83 | $14.18 | 1,204,400 |
| 2016-01-28 | $83.00 | $85.97 | $76.48 | $76.48 | $13.76 | 1,309,790 |
| 2016-01-27 | $84.17 | $86.50 | $82.13 | $84.98 | $15.29 | 1,586,760 |
| 2016-01-26 | $91.26 | $91.26 | $91.26 | $91.26 | $16.42 | 0 |
| 2016-01-25 | $90.60 | $93.80 | $90.40 | $91.26 | $16.42 | 453,190 |
| 2016-01-22 | $90.50 | $91.78 | $86.20 | $90.40 | $16.27 | 598,010 |
| 2016-01-21 | $91.60 | $92.60 | $87.70 | $88.13 | $15.86 | 692,470 |
| 2016-01-20 | $92.00 | $94.88 | $89.63 | $91.87 | $16.53 | 691,410 |
| 2016-01-19 | $89.88 | $93.80 | $88.91 | $92.02 | $16.56 | 918,020 |
| 2016-01-18 | $82.02 | $94.21 | $81.80 | $90.67 | $16.31 | 1,023,760 |
| 2016-01-15 | $82.02 | $89.30 | $81.26 | $85.65 | $15.41 | 1,627,570 |
| 2016-01-14 | $76.99 | $84.50 | $74.00 | $84.02 | $15.12 | 1,124,570 |
| 2016-01-13 | $89.00 | $89.80 | $80.37 | $80.37 | $14.46 | 1,492,290 |
| 2016-01-12 | $89.46 | $93.00 | $85.00 | $89.30 | $16.07 | 1,222,650 |
| 2016-01-11 | $95.18 | $97.00 | $89.46 | $89.46 | $16.10 | 2,305,400 |
| 2016-01-08 | $100.00 | $104.50 | $91.50 | $99.40 | $17.89 | 2,034,380 |
| 2016-01-07 | $103.28 | $106.50 | $96.36 | $96.37 | $17.34 | 586,820 |
| 2016-01-06 | $96.60 | $107.07 | $96.10 | $107.07 | $19.27 | 1,872,910 |
| 2016-01-05 | $88.00 | $99.63 | $88.00 | $97.34 | $17.51 | 1,852,210 |
| 2016-01-04 | $101.00 | $102.50 | $93.01 | $93.35 | $16.80 | 1,318,730 |
| 2016-01-01 | $102.58 | $102.58 | $102.58 | $102.58 | $18.46 | 0 |
| 2015-12-31 | $108.00 | $108.48 | $101.60 | $102.58 | $18.46 | 1,969,690 |
| 2015-12-30 | $103.95 | $110.40 | $103.08 | $106.98 | $19.25 | 3,484,980 |
| 2015-12-29 | $100.10 | $106.99 | $100.10 | $102.49 | $18.44 | 4,283,560 |
| 2015-12-28 | $96.88 | $102.11 | $96.88 | $102.11 | $18.37 | 4,484,520 |
| 2015-12-25 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-24 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-23 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-22 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-21 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-18 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-17 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-16 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-15 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-14 | $92.83 | $92.83 | $92.83 | $92.83 | $16.70 | 0 |
| 2015-12-11 | $93.00 | $94.78 | $91.50 | $92.83 | $16.70 | 621,050 |
| 2015-12-10 | $96.00 | $96.99 | $92.00 | $93.29 | $16.79 | 1,532,540 |
| 2015-12-09 | $98.00 | $101.00 | $94.48 | $95.50 | $17.18 | 1,285,000 |
| 2015-12-08 | $96.00 | $99.50 | $96.00 | $98.60 | $17.74 | 1,194,990 |
| 2015-12-07 | $99.00 | $99.00 | $95.60 | $96.23 | $17.31 | 1,135,930 |
| 2015-12-04 | $94.70 | $99.58 | $94.70 | $96.95 | $17.44 | 1,970,980 |
| 2015-12-03 | $91.00 | $95.60 | $91.00 | $94.84 | $17.06 | 1,164,660 |
| 2015-12-02 | $94.79 | $94.79 | $86.20 | $91.89 | $16.53 | 2,228,700 |
| 2015-12-01 | $103.69 | $105.88 | $92.80 | $94.65 | $17.03 | 2,792,690 |
| 2015-11-30 | $97.20 | $104.00 | $97.03 | $103.05 | $18.54 | 3,228,170 |
| 2015-11-27 | $98.80 | $104.65 | $95.51 | $97.00 | $17.45 | 2,198,360 |
| 2015-11-26 | $99.55 | $106.20 | $99.30 | $99.92 | $17.98 | 3,276,410 |
| 2015-11-25 | $97.48 | $101.67 | $95.40 | $100.34 | $18.05 | 2,015,690 |
| 2015-11-24 | $90.01 | $98.98 | $89.75 | $98.08 | $17.65 | 2,355,830 |
| 2015-11-23 | $93.00 | $93.19 | $90.00 | $90.21 | $16.23 | 1,277,510 |
| 2015-11-20 | $92.50 | $93.65 | $89.39 | $93.00 | $16.73 | 1,462,440 |
| 2015-11-19 | $88.49 | $92.28 | $87.90 | $91.99 | $16.55 | 1,376,840 |
| 2015-11-18 | $90.74 | $92.50 | $86.00 | $87.07 | $15.67 | 1,304,630 |
| 2015-11-17 | $96.00 | $96.60 | $90.70 | $91.14 | $16.40 | 1,572,880 |
| 2015-11-16 | $92.00 | $96.00 | $90.30 | $94.45 | $16.99 | 1,867,670 |
| 2015-11-13 | $105.50 | $105.50 | $97.08 | $97.08 | $17.47 | 2,291,910 |
| 2015-11-12 | $105.00 | $108.00 | $99.99 | $107.87 | $19.41 | 2,175,240 |
| 2015-11-11 | $97.04 | $105.00 | $97.04 | $103.29 | $18.58 | 1,709,440 |
| 2015-11-10 | $97.60 | $101.00 | $94.86 | $97.84 | $17.60 | 1,804,260 |
| 2015-11-09 | $93.88 | $104.32 | $93.50 | $98.78 | $17.77 | 2,197,040 |
| 2015-11-06 | $90.24 | $96.65 | $89.11 | $95.43 | $17.17 | 1,425,140 |
| 2015-11-05 | $92.18 | $92.94 | $87.97 | $91.22 | $16.41 | 2,013,600 |
| 2015-11-04 | $87.75 | $93.10 | $86.80 | $92.18 | $16.59 | 2,137,670 |
| 2015-11-03 | $86.53 | $89.90 | $85.10 | $88.29 | $15.89 | 1,358,570 |
| 2015-11-02 | $84.79 | $91.45 | $84.03 | $87.43 | $15.73 | 2,337,920 |
| 2015-10-30 | $83.10 | $88.68 | $81.20 | $85.60 | $15.40 | 1,165,100 |
| 2015-10-29 | $83.00 | $84.80 | $80.80 | $84.68 | $15.24 | 1,366,560 |
| 2015-10-28 | $84.20 | $86.08 | $80.95 | $82.00 | $14.75 | 2,167,870 |
| 2015-10-27 | $79.88 | $85.00 | $77.50 | $84.91 | $15.28 | 2,080,930 |
| 2015-10-26 | $79.50 | $83.50 | $77.00 | $81.22 | $14.61 | 2,988,420 |
| 2015-10-23 | $77.99 | $81.30 | $77.00 | $80.42 | $14.47 | 3,136,390 |
| 2015-10-22 | $68.35 | $74.98 | $68.29 | $74.98 | $13.49 | 2,157,110 |
| 2015-10-21 | $73.12 | $74.70 | $66.50 | $68.16 | $12.26 | 1,959,880 |
| 2015-10-20 | $72.00 | $74.38 | $70.50 | $73.22 | $13.17 | 1,782,270 |
| 2015-10-19 | $73.54 | $73.54 | $70.25 | $71.50 | $12.86 | 2,043,140 |
| 2015-10-16 | $77.00 | $77.60 | $71.00 | $73.90 | $13.30 | 2,340,570 |
| 2015-10-15 | $71.05 | $75.96 | $70.12 | $74.85 | $13.47 | 1,994,910 |
| 2015-10-14 | $72.27 | $72.66 | $70.40 | $70.82 | $12.74 | 1,587,210 |
| 2015-10-13 | $69.13 | $73.89 | $68.88 | $72.84 | $13.11 | 2,377,300 |
| 2015-10-12 | $68.20 | $71.80 | $67.76 | $70.13 | $12.62 | 2,927,210 |
| 2015-10-09 | $68.39 | $69.72 | $66.68 | $67.45 | $12.14 | 2,245,910 |
| 2015-10-08 | $70.00 | $72.30 | $67.00 | $67.93 | $12.22 | 2,274,570 |
| 2015-10-07 | $68.14 | $68.14 | $68.14 | $68.14 | $12.26 | 0 |
| 2015-10-06 | $68.14 | $68.14 | $68.14 | $68.14 | $12.26 | 0 |
| 2015-10-05 | $68.14 | $68.14 | $68.14 | $68.14 | $12.26 | 0 |
| 2015-10-02 | $68.14 | $68.14 | $68.14 | $68.14 | $12.26 | 0 |
| 2015-10-01 | $68.14 | $68.14 | $68.14 | $68.14 | $12.26 | 0 |
| 2015-09-30 | $71.65 | $72.30 | $66.65 | $68.14 | $12.26 | 1,463,320 |
| 2015-09-29 | $68.90 | $72.30 | $68.80 | $71.65 | $12.89 | 1,280,400 |
| 2015-09-28 | $65.50 | $71.30 | $65.44 | $70.56 | $12.70 | 1,452,300 |
| 2015-09-25 | $69.77 | $70.70 | $64.55 | $65.29 | $11.75 | 1,388,260 |
| 2015-09-24 | $66.90 | $72.20 | $66.90 | $70.96 | $12.77 | 1,869,250 |
| 2015-09-23 | $66.96 | $68.90 | $65.61 | $66.60 | $11.98 | 1,112,290 |
| 2015-09-22 | $68.50 | $71.10 | $66.75 | $67.75 | $12.19 | 1,909,600 |
| 2015-09-21 | $62.11 | $69.50 | $62.11 | $69.26 | $12.46 | 2,076,130 |
| 2015-09-18 | $61.10 | $64.10 | $60.80 | $63.45 | $11.42 | 1,132,770 |
| 2015-09-17 | $59.50 | $64.62 | $59.50 | $60.33 | $10.86 | 2,275,850 |
| 2015-09-16 | $55.00 | $60.43 | $53.88 | $60.42 | $10.87 | 1,299,730 |
| 2015-09-15 | $53.85 | $56.40 | $53.15 | $54.94 | $9.89 | 1,146,100 |
| 2015-09-14 | $59.40 | $60.80 | $53.95 | $53.99 | $9.71 | 1,568,330 |
| 2015-09-11 | $59.30 | $60.48 | $58.50 | $59.94 | $10.78 | 1,100,050 |
| 2015-09-10 | $56.95 | $60.58 | $56.50 | $59.10 | $10.63 | 1,986,210 |
| 2015-09-09 | $56.03 | $58.80 | $56.03 | $57.79 | $10.40 | 1,937,140 |
| 2015-09-08 | $51.00 | $55.98 | $50.07 | $55.76 | $10.03 | 1,212,620 |
| 2015-09-07 | $51.00 | $53.00 | $50.46 | $51.43 | $9.25 | 879,070 |
| 2015-09-04 | $50.00 | $50.00 | $50.00 | $50.00 | $9.00 | 0 |
| 2015-09-03 | $50.00 | $50.00 | $50.00 | $50.00 | $9.00 | 0 |
| 2015-09-02 | $49.15 | $53.51 | $47.08 | $50.00 | $9.00 | 1,483,370 |
| 2015-09-01 | $53.50 | $53.68 | $49.34 | $49.76 | $8.95 | 1,736,440 |
| 2015-08-31 | $55.80 | $59.90 | $54.79 | $54.80 | $9.86 | 2,107,800 |
| 2015-08-28 | $53.70 | $57.55 | $53.70 | $56.70 | $10.20 | 2,210,470 |
| 2015-08-27 | $51.82 | $54.00 | $49.35 | $52.50 | $9.45 | 1,345,420 |
| 2015-08-26 | $50.11 | $53.01 | $47.90 | $50.60 | $9.10 | 1,795,750 |
Shanghai Runda Medical Technology Company Ltd (603108) News Headlines
Recent Shanghai Runda Medical Technology Company Ltd (603108) News
Similar Companies to Shanghai Runda Medical Technology Company Ltd (603108) 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 | -- | -- | -- |