Boai NKY Pharmaceuticals Ltd (300109) Exchange: SHE
Data as of July 17, 2025
$16.33 ($0.00) 0.00%
Boai NKY Pharmaceuticals Ltd - Daily Information
Click for more stock information on Boai NKY Pharmaceuticals Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.22 |
| Previous Close | $16.33 |
| High | $16.55 |
| Low | $16.05 |
| Adjusted Open | $16.22 |
| Previous Adjusted Close | $16.33 |
| Adjusted High | $16.55 |
| Adjusted Low | $16.05 |
About Boai NKY Pharmaceuticals Ltd (300109)
Boai NKY Pharmaceuticals Ltd. is principally engaged in the research, development, production and distribution of polyvinylpyrrolidone (PVP) products. The Company's products include PVP-K series, PVP-I series, PVP-P series and PVP/VA series, which cover industrial grade, cosmetics grade, food grade and pharmaceutical grade. The Company's PVP products are mainly used in daily chemical, medicine, liquor and drink, paint, textile, paper making, oil extraction, sensitive material and electronic industries, among others. The Company distributes its products in both domestic and overseas markets, under the brand name of NKY.
Invest in Boai NKY Pharmaceuticals Ltd (300109)
Historical Stock Data for Boai NKY Pharmaceuticals Ltd (300109)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $16.22 | $16.55 | $16.05 | $16.33 | $16.33 | 7,995,920 |
| 2025-07-14 | $16.46 | $16.55 | $16.27 | $16.33 | $16.33 | 6,213,370 |
| 2025-07-11 | $16.39 | $16.71 | $16.34 | $16.45 | $16.45 | 7,516,020 |
| 2025-07-10 | $16.41 | $16.59 | $16.27 | $16.42 | $16.42 | 6,673,090 |
| 2025-07-09 | $16.98 | $16.98 | $16.54 | $16.66 | $16.66 | 7,398,080 |
| 2025-07-08 | $16.74 | $16.98 | $16.65 | $16.86 | $16.86 | 6,079,270 |
| 2025-07-07 | $16.66 | $16.84 | $16.55 | $16.68 | $16.68 | 4,659,870 |
| 2025-07-04 | $17.01 | $17.07 | $16.62 | $16.66 | $16.66 | 8,394,600 |
| 2025-07-03 | $16.91 | $17.13 | $16.80 | $17.09 | $17.09 | 8,340,590 |
| 2025-07-02 | $17.15 | $17.23 | $16.76 | $16.90 | $16.90 | 9,640,960 |
| 2025-07-01 | $16.61 | $17.35 | $16.46 | $17.24 | $17.24 | 18,421,570 |
| 2025-06-30 | $16.40 | $16.61 | $16.31 | $16.59 | $16.59 | 5,853,870 |
| 2025-06-27 | $16.34 | $16.54 | $16.31 | $16.42 | $16.42 | 5,177,830 |
| 2025-06-26 | $16.71 | $16.82 | $16.24 | $16.38 | $16.38 | 10,959,150 |
| 2025-06-25 | $16.71 | $17.17 | $16.45 | $16.82 | $16.82 | 12,506,120 |
| 2025-06-24 | $16.25 | $16.75 | $16.10 | $16.60 | $16.60 | 11,599,420 |
| 2025-06-23 | $15.95 | $16.28 | $15.76 | $16.28 | $16.28 | 7,740,990 |
| 2025-06-20 | $16.51 | $16.70 | $16.10 | $16.11 | $16.11 | 9,252,500 |
| 2025-06-19 | $16.33 | $16.84 | $16.28 | $16.59 | $16.59 | 10,203,250 |
| 2025-06-18 | $16.28 | $16.55 | $16.16 | $16.40 | $16.40 | 7,307,650 |
| 2025-06-17 | $16.72 | $16.89 | $16.22 | $16.35 | $16.35 | 10,876,980 |
| 2025-06-13 | $17.07 | $17.19 | $16.40 | $16.42 | $16.42 | 19,733,920 |
| 2025-06-12 | $17.00 | $17.50 | $16.90 | $17.12 | $17.12 | 24,354,730 |
| 2025-06-11 | $18.93 | $19.18 | $17.50 | $17.51 | $17.51 | 38,522,300 |
| 2025-06-10 | $17.57 | $17.85 | $17.15 | $17.42 | $17.42 | 15,507,170 |
| 2025-06-09 | $17.60 | $18.17 | $17.38 | $17.83 | $17.83 | 18,556,950 |
| 2025-06-06 | $17.61 | $17.87 | $17.33 | $17.35 | $17.35 | 11,219,040 |
| 2025-06-05 | $17.45 | $17.78 | $17.16 | $17.69 | $17.69 | 15,507,730 |
| 2025-06-04 | $17.35 | $17.85 | $17.18 | $17.44 | $17.44 | 18,864,690 |
| 2025-06-03 | $16.66 | $17.45 | $16.52 | $17.19 | $17.19 | 19,644,560 |
| 2025-05-30 | $16.19 | $16.85 | $16.17 | $16.73 | $16.73 | 14,557,120 |
| 2025-05-29 | $16.00 | $16.42 | $16.00 | $16.26 | $16.26 | 6,263,040 |
| 2025-05-28 | $16.42 | $16.45 | $15.95 | $16.06 | $16.06 | 6,400,380 |
| 2025-05-27 | $16.59 | $16.63 | $16.22 | $16.35 | $16.35 | 6,304,460 |
| 2025-05-26 | $16.50 | $16.63 | $16.30 | $16.59 | $16.59 | 8,300,800 |
| 2025-05-23 | $16.02 | $16.97 | $16.00 | $16.40 | $16.40 | 13,786,640 |
| 2025-05-22 | $16.38 | $16.48 | $16.10 | $16.12 | $16.12 | 7,288,000 |
| 2025-05-21 | $16.32 | $16.86 | $16.21 | $16.51 | $16.51 | 10,581,650 |
| 2025-05-20 | $16.41 | $16.58 | $16.33 | $16.38 | $16.38 | 5,929,000 |
| 2025-05-19 | $16.32 | $16.50 | $16.03 | $16.46 | $16.46 | 7,364,010 |
| 2025-05-16 | $16.43 | $16.61 | $16.13 | $16.27 | $16.27 | 8,112,400 |
| 2025-05-15 | $16.80 | $16.84 | $16.30 | $16.39 | $16.39 | 9,898,630 |
| 2025-05-14 | $16.55 | $17.20 | $16.36 | $16.81 | $16.81 | 13,067,550 |
| 2025-05-13 | $16.87 | $17.01 | $16.55 | $16.57 | $16.57 | 10,784,290 |
| 2025-05-12 | $16.04 | $16.96 | $16.04 | $16.82 | $16.82 | 18,518,170 |
| 2025-05-09 | $15.87 | $16.25 | $15.72 | $15.83 | $15.83 | 10,269,260 |
| 2025-05-08 | $15.92 | $16.09 | $15.85 | $15.87 | $15.87 | 6,944,600 |
| 2025-05-07 | $15.84 | $16.05 | $15.70 | $16.02 | $16.02 | 11,456,310 |
| 2025-05-06 | $14.88 | $15.85 | $14.88 | $15.65 | $15.65 | 13,100,960 |
| 2025-04-30 | $14.83 | $15.18 | $14.76 | $14.85 | $14.85 | 5,313,260 |
| 2025-04-29 | $14.52 | $15.09 | $14.50 | $14.83 | $14.83 | 6,737,110 |
| 2025-04-28 | $14.81 | $14.93 | $14.47 | $14.52 | $14.52 | 8,157,820 |
| 2025-04-25 | $14.81 | $15.18 | $14.80 | $14.91 | $14.91 | 6,925,460 |
| 2025-04-24 | $15.14 | $15.22 | $14.76 | $14.79 | $14.79 | 7,024,400 |
| 2025-04-23 | $14.92 | $15.43 | $14.92 | $15.15 | $15.15 | 8,866,430 |
| 2025-04-22 | $14.99 | $15.18 | $14.72 | $14.87 | $14.87 | 8,269,370 |
| 2025-04-21 | $14.70 | $15.23 | $14.54 | $15.00 | $15.00 | 8,998,310 |
| 2025-04-18 | $15.50 | $15.60 | $15.20 | $15.30 | $15.30 | 6,247,000 |
| 2025-04-17 | $15.36 | $15.83 | $15.36 | $15.53 | $15.53 | 8,145,590 |
| 2025-04-16 | $15.95 | $15.96 | $15.41 | $15.53 | $15.53 | 11,540,160 |
| 2025-04-15 | $15.21 | $16.17 | $15.12 | $16.08 | $16.08 | 19,036,420 |
| 2025-04-14 | $15.09 | $15.50 | $15.09 | $15.21 | $15.21 | 10,527,750 |
| 2025-04-11 | $14.55 | $15.21 | $14.50 | $14.92 | $14.92 | 12,627,080 |
| 2025-04-10 | $14.50 | $15.07 | $14.50 | $14.70 | $14.70 | 14,377,220 |
| 2025-04-09 | $13.73 | $14.46 | $12.75 | $14.30 | $14.30 | 17,768,080 |
| 2025-04-08 | $13.92 | $14.52 | $13.60 | $14.07 | $14.07 | 18,367,740 |
| 2025-04-07 | $15.33 | $15.76 | $13.30 | $13.70 | $13.70 | 25,876,010 |
| 2025-04-03 | $16.68 | $17.19 | $16.38 | $16.57 | $16.57 | 13,326,900 |
| 2025-04-02 | $17.27 | $17.35 | $16.87 | $16.97 | $16.97 | 14,625,030 |
| 2025-04-01 | $17.10 | $17.70 | $16.90 | $17.43 | $17.43 | 25,309,270 |
| 2025-03-31 | $16.82 | $17.06 | $16.47 | $16.96 | $16.96 | 17,567,380 |
| 2025-03-28 | $17.75 | $17.77 | $17.10 | $17.16 | $17.16 | 23,278,850 |
| 2025-03-27 | $16.45 | $18.15 | $15.87 | $17.92 | $17.92 | 40,912,060 |
| 2025-03-26 | $16.59 | $16.80 | $16.20 | $16.59 | $16.59 | 13,594,700 |
| 2025-03-25 | $17.00 | $17.47 | $16.39 | $16.46 | $16.46 | 21,016,540 |
| 2025-03-24 | $16.70 | $17.36 | $16.58 | $17.24 | $17.24 | 19,633,770 |
| 2025-03-21 | $17.16 | $17.62 | $16.73 | $16.73 | $16.73 | 17,087,690 |
| 2025-03-20 | $17.20 | $17.65 | $17.10 | $17.33 | $17.33 | 16,710,950 |
| 2025-03-19 | $17.17 | $17.49 | $16.94 | $17.34 | $17.34 | 17,277,780 |
| 2025-03-18 | $16.10 | $17.65 | $16.06 | $17.51 | $17.51 | 34,174,900 |
| 2025-03-17 | $16.26 | $16.44 | $16.08 | $16.08 | $16.08 | 11,881,920 |
| 2025-03-14 | $15.90 | $16.20 | $15.85 | $16.19 | $16.19 | 10,413,870 |
| 2025-03-13 | $16.10 | $16.10 | $15.67 | $15.92 | $15.92 | 8,964,490 |
| 2025-03-12 | $16.44 | $16.48 | $15.94 | $15.98 | $15.98 | 13,104,190 |
| 2025-03-11 | $16.11 | $16.28 | $16.04 | $16.20 | $16.20 | 11,978,010 |
| 2025-03-10 | $16.80 | $16.95 | $16.30 | $16.48 | $16.48 | 16,072,460 |
| 2025-03-07 | $16.23 | $17.01 | $16.12 | $16.63 | $16.63 | 24,173,200 |
| 2025-03-06 | $15.82 | $16.57 | $15.70 | $16.24 | $16.24 | 19,665,140 |
| 2025-03-05 | $15.96 | $16.08 | $15.42 | $15.82 | $15.82 | 15,772,520 |
| 2025-03-04 | $16.22 | $16.22 | $15.75 | $16.01 | $16.01 | 17,450,400 |
| 2025-03-03 | $16.36 | $16.95 | $16.11 | $16.25 | $16.25 | 31,956,670 |
| 2025-02-28 | $16.25 | $16.59 | $15.83 | $15.90 | $15.90 | 36,756,500 |
| 2025-02-27 | $14.72 | $15.86 | $14.66 | $15.82 | $15.82 | 31,227,070 |
| 2025-02-26 | $14.57 | $14.75 | $14.40 | $14.67 | $14.67 | 8,241,910 |
| 2025-02-25 | $14.65 | $14.75 | $14.47 | $14.49 | $14.49 | 9,670,210 |
| 2025-02-24 | $15.12 | $15.14 | $14.62 | $14.79 | $14.79 | 12,196,400 |
| 2025-02-20 | $14.69 | $15.19 | $14.53 | $14.95 | $14.95 | 14,066,330 |
| 2025-02-19 | $14.51 | $14.79 | $14.40 | $14.68 | $14.68 | 11,960,180 |
| 2025-02-18 | $15.06 | $15.06 | $14.51 | $14.55 | $14.55 | 11,822,820 |
| 2025-02-17 | $14.90 | $15.50 | $14.88 | $15.11 | $15.11 | 18,688,740 |
| 2025-02-14 | $14.90 | $14.99 | $14.60 | $14.76 | $14.76 | 14,735,320 |
| 2025-02-13 | $14.55 | $15.28 | $14.31 | $14.92 | $14.92 | 21,417,190 |
| 2025-02-12 | $14.51 | $14.54 | $14.30 | $14.54 | $14.54 | 10,018,250 |
| 2025-02-11 | $14.76 | $14.78 | $14.35 | $14.53 | $14.53 | 9,849,390 |
| 2025-02-10 | $14.86 | $14.93 | $14.50 | $14.77 | $14.77 | 11,865,940 |
| 2025-02-07 | $14.54 | $15.17 | $14.47 | $14.79 | $14.79 | 15,689,410 |
| 2025-02-06 | $14.07 | $14.46 | $13.89 | $14.44 | $14.44 | 9,227,430 |
| 2025-02-05 | $14.10 | $14.29 | $14.00 | $14.06 | $14.06 | 5,753,340 |
| 2025-01-27 | $14.36 | $14.45 | $14.00 | $14.00 | $14.00 | 5,074,000 |
| 2025-01-24 | $14.22 | $14.44 | $14.09 | $14.33 | $14.33 | 6,256,650 |
| 2025-01-23 | $14.44 | $14.66 | $14.15 | $14.15 | $14.15 | 8,252,100 |
| 2025-01-22 | $14.54 | $14.55 | $14.07 | $14.20 | $14.20 | 11,649,750 |
| 2025-01-21 | $14.65 | $14.99 | $14.51 | $14.83 | $14.83 | 11,401,140 |
| 2025-01-20 | $14.80 | $14.90 | $14.49 | $14.57 | $14.57 | 7,859,970 |
| 2025-01-17 | $14.35 | $14.92 | $14.15 | $14.68 | $14.68 | 11,877,710 |
| 2025-01-16 | $14.21 | $14.68 | $14.11 | $14.25 | $14.25 | 10,035,900 |
| 2025-01-15 | $14.16 | $14.29 | $14.01 | $14.12 | $14.12 | 7,528,440 |
| 2025-01-14 | $13.70 | $14.35 | $13.55 | $14.30 | $14.30 | 12,703,450 |
| 2025-01-13 | $13.37 | $13.60 | $13.07 | $13.55 | $13.55 | 6,544,410 |
| 2025-01-09 | $13.94 | $14.09 | $13.76 | $13.88 | $13.88 | 7,346,470 |
| 2025-01-08 | $14.48 | $14.51 | $13.68 | $13.99 | $13.99 | 14,904,680 |
| 2025-01-07 | $14.43 | $14.58 | $14.12 | $14.54 | $14.54 | 7,567,770 |
| 2025-01-06 | $14.41 | $14.65 | $14.19 | $14.35 | $14.35 | 8,552,940 |
| 2025-01-03 | $15.00 | $15.23 | $14.30 | $14.43 | $14.43 | 13,259,960 |
| 2025-01-02 | $15.88 | $15.94 | $14.81 | $14.95 | $14.95 | 17,698,640 |
| 2024-12-31 | $16.84 | $16.90 | $15.87 | $15.95 | $15.95 | 12,204,830 |
| 2024-12-30 | $17.00 | $17.00 | $16.52 | $16.84 | $16.84 | 10,424,270 |
| 2024-12-27 | $16.60 | $17.00 | $16.45 | $16.99 | $16.99 | 16,446,330 |
| 2024-12-26 | $16.21 | $16.92 | $15.94 | $16.61 | $16.61 | 15,926,300 |
| 2024-12-25 | $16.50 | $16.75 | $16.07 | $16.20 | $16.20 | 15,115,880 |
| 2024-12-24 | $16.00 | $16.16 | $15.70 | $16.08 | $16.08 | 10,632,320 |
| 2024-12-23 | $16.75 | $16.95 | $15.82 | $16.01 | $16.01 | 17,112,280 |
| 2024-12-20 | $17.09 | $17.09 | $16.78 | $16.81 | $16.81 | 19,642,190 |
| 2024-12-19 | $16.14 | $17.35 | $15.90 | $17.28 | $17.28 | 29,838,180 |
| 2024-12-18 | $16.25 | $16.31 | $15.82 | $16.14 | $16.14 | 11,172,700 |
| 2024-12-17 | $16.33 | $16.58 | $16.00 | $16.15 | $16.15 | 15,793,010 |
| 2024-12-16 | $16.56 | $16.78 | $16.21 | $16.38 | $16.38 | 15,832,430 |
| 2024-12-13 | $17.33 | $17.44 | $16.67 | $16.70 | $16.70 | 24,570,610 |
| 2024-12-12 | $17.56 | $17.56 | $17.11 | $17.44 | $17.44 | 24,426,450 |
| 2024-12-11 | $17.64 | $18.49 | $17.29 | $17.91 | $17.91 | 37,070,730 |
| 2024-12-10 | $18.17 | $18.98 | $17.55 | $17.64 | $17.64 | 57,828,470 |
| 2024-12-09 | $16.78 | $18.26 | $16.65 | $17.80 | $17.80 | 61,756,920 |
| 2024-12-06 | $16.85 | $17.08 | $16.17 | $16.41 | $16.41 | 41,037,250 |
| 2024-12-05 | $18.48 | $18.50 | $16.48 | $16.75 | $16.75 | 84,699,990 |
| 2024-12-04 | $14.62 | $17.75 | $14.55 | $17.75 | $17.75 | 84,490,650 |
| 2024-12-03 | $14.98 | $15.13 | $14.63 | $14.79 | $14.79 | 13,339,460 |
| 2024-12-02 | $14.95 | $15.25 | $14.84 | $14.98 | $14.98 | 17,099,600 |
| 2024-11-29 | $15.00 | $15.17 | $14.70 | $14.96 | $14.96 | 17,311,320 |
| 2024-11-28 | $14.63 | $15.30 | $14.60 | $15.01 | $15.01 | 19,486,370 |
| 2024-11-27 | $14.61 | $14.76 | $14.07 | $14.64 | $14.64 | 18,608,420 |
| 2024-11-26 | $14.74 | $15.55 | $14.60 | $14.81 | $14.81 | 25,171,560 |
| 2024-11-25 | $14.62 | $15.31 | $14.60 | $14.90 | $14.90 | 23,580,670 |
| 2024-11-22 | $15.30 | $15.48 | $14.56 | $14.61 | $14.61 | 34,659,920 |
| 2024-11-21 | $15.39 | $16.19 | $15.26 | $15.53 | $15.53 | 46,657,430 |
| 2024-11-20 | $14.86 | $15.87 | $14.71 | $15.32 | $15.32 | 55,248,180 |
| 2024-11-19 | $13.95 | $14.89 | $13.56 | $14.89 | $14.89 | 47,996,390 |
| 2024-11-18 | $13.02 | $14.60 | $12.61 | $13.89 | $13.89 | 32,294,080 |
| 2024-11-15 | $13.15 | $13.42 | $12.89 | $12.95 | $12.95 | 9,192,280 |
| 2024-11-14 | $13.68 | $13.74 | $13.18 | $13.25 | $13.25 | 9,466,990 |
| 2024-11-13 | $13.80 | $13.98 | $13.52 | $13.76 | $13.76 | 10,012,340 |
| 2024-11-12 | $14.21 | $14.50 | $13.74 | $13.86 | $13.86 | 17,118,920 |
| 2024-11-11 | $13.81 | $14.24 | $13.65 | $14.21 | $14.21 | 15,255,690 |
| 2024-11-08 | $14.15 | $14.25 | $13.70 | $13.95 | $13.95 | 15,382,860 |
| 2024-11-07 | $13.75 | $13.95 | $13.45 | $13.91 | $13.91 | 16,320,370 |
| 2024-11-06 | $13.82 | $14.24 | $13.63 | $13.75 | $13.75 | 25,699,070 |
| 2024-11-05 | $12.64 | $13.74 | $12.52 | $13.66 | $13.66 | 26,135,170 |
| 2024-11-04 | $12.36 | $12.64 | $12.34 | $12.64 | $12.64 | 6,722,240 |
| 2024-11-01 | $12.57 | $12.61 | $12.25 | $12.36 | $12.36 | 9,668,350 |
| 2024-10-31 | $12.55 | $12.74 | $12.42 | $12.56 | $12.56 | 9,066,750 |
| 2024-10-30 | $12.57 | $12.73 | $12.38 | $12.58 | $12.58 | 9,890,180 |
| 2024-10-29 | $13.16 | $13.25 | $12.62 | $12.70 | $12.70 | 13,420,600 |
| 2024-10-28 | $12.90 | $13.15 | $12.70 | $13.11 | $13.11 | 12,931,220 |
| 2024-10-25 | $12.71 | $13.05 | $12.68 | $12.92 | $12.92 | 11,762,170 |
| 2024-10-24 | $12.70 | $12.83 | $12.63 | $12.71 | $12.71 | 7,755,520 |
| 2024-10-23 | $12.88 | $12.97 | $12.60 | $12.75 | $12.75 | 12,252,270 |
| 2024-10-22 | $13.08 | $13.12 | $12.78 | $12.98 | $12.98 | 10,713,190 |
| 2024-10-21 | $12.94 | $13.18 | $12.62 | $12.99 | $12.99 | 17,504,450 |
| 2024-10-18 | $11.99 | $13.00 | $11.87 | $12.63 | $12.63 | 17,419,980 |
| 2024-10-17 | $12.08 | $12.29 | $11.93 | $11.95 | $11.95 | 8,498,330 |
| 2024-10-16 | $11.76 | $12.20 | $11.73 | $11.97 | $11.97 | 9,159,050 |
| 2024-10-15 | $12.30 | $12.46 | $11.94 | $11.99 | $11.99 | 12,574,150 |
| 2024-10-14 | $12.29 | $12.46 | $11.87 | $12.35 | $12.35 | 11,741,310 |
| 2024-10-11 | $12.77 | $12.77 | $12.02 | $12.23 | $12.23 | 12,131,130 |
| 2024-10-10 | $13.27 | $13.76 | $12.76 | $12.82 | $12.82 | 19,264,120 |
| 2024-10-09 | $14.40 | $14.47 | $12.90 | $12.92 | $12.92 | 27,491,590 |
| 2024-10-08 | $16.10 | $16.23 | $13.80 | $14.90 | $14.90 | 35,552,150 |
| 2024-09-30 | $12.65 | $13.80 | $12.30 | $13.56 | $13.56 | 27,465,950 |
| 2024-09-27 | $11.50 | $12.31 | $11.36 | $12.04 | $12.04 | 14,564,900 |
| 2024-09-26 | $10.88 | $11.25 | $10.61 | $11.24 | $11.24 | 8,340,640 |
| 2024-09-25 | $10.46 | $11.15 | $10.45 | $10.79 | $10.79 | 11,494,350 |
| 2024-09-24 | $9.85 | $10.35 | $9.80 | $10.34 | $10.34 | 8,613,570 |
| 2024-09-23 | $9.90 | $10.05 | $9.76 | $9.82 | $9.82 | 4,016,300 |
| 2024-09-20 | $10.24 | $10.27 | $9.79 | $9.90 | $9.90 | 5,635,590 |
| 2024-09-19 | $10.24 | $10.44 | $10.11 | $10.18 | $10.18 | 5,085,050 |
| 2024-09-18 | $10.41 | $10.43 | $10.08 | $10.21 | $10.21 | 3,056,760 |
| 2024-09-13 | $10.63 | $10.68 | $10.42 | $10.42 | $10.42 | 2,855,510 |
| 2024-09-12 | $10.58 | $10.77 | $10.58 | $10.61 | $10.61 | 2,631,550 |
| 2024-09-11 | $10.50 | $10.61 | $10.46 | $10.58 | $10.58 | 2,433,520 |
| 2024-09-10 | $10.72 | $10.81 | $10.41 | $10.55 | $10.55 | 4,553,070 |
| 2024-09-09 | $10.63 | $10.98 | $10.61 | $10.71 | $10.71 | 4,108,000 |
| 2024-09-06 | $10.98 | $11.08 | $10.66 | $10.68 | $10.68 | 3,437,800 |
| 2024-09-05 | $10.83 | $11.03 | $10.82 | $10.98 | $10.98 | 3,439,180 |
| 2024-09-04 | $10.64 | $11.03 | $10.64 | $10.83 | $10.83 | 3,901,440 |
| 2024-09-03 | $10.65 | $10.86 | $10.61 | $10.78 | $10.78 | 4,068,090 |
| 2024-09-02 | $10.87 | $11.03 | $10.69 | $10.69 | $10.69 | 5,551,440 |
| 2024-08-30 | $10.70 | $11.20 | $10.32 | $10.95 | $10.95 | 11,727,590 |
| 2024-08-29 | $10.75 | $11.08 | $10.67 | $11.02 | $11.02 | 3,693,100 |
| 2024-08-28 | $10.59 | $10.92 | $10.55 | $10.82 | $10.82 | 3,043,870 |
| 2024-08-27 | $10.72 | $10.82 | $10.60 | $10.70 | $10.70 | 2,827,120 |
| 2024-08-26 | $10.60 | $10.87 | $10.50 | $10.80 | $10.80 | 3,369,760 |
| 2024-08-23 | $10.70 | $10.83 | $10.52 | $10.60 | $10.60 | 3,228,520 |
| 2024-08-22 | $10.96 | $10.98 | $10.74 | $10.78 | $10.78 | 2,572,650 |
| 2024-08-21 | $10.99 | $11.01 | $10.82 | $10.86 | $10.86 | 2,442,450 |
| 2024-08-20 | $11.27 | $11.34 | $10.85 | $10.96 | $10.96 | 3,858,700 |
| 2024-08-19 | $11.32 | $11.46 | $11.25 | $11.27 | $11.27 | 3,468,800 |
| 2024-08-16 | $11.31 | $11.47 | $11.16 | $11.39 | $11.39 | 4,619,400 |
| 2024-08-15 | $11.36 | $11.53 | $11.24 | $11.34 | $11.34 | 4,650,650 |
| 2024-08-14 | $11.52 | $11.59 | $11.36 | $11.37 | $11.37 | 3,357,700 |
| 2024-08-13 | $11.61 | $11.61 | $11.38 | $11.53 | $11.53 | 3,803,600 |
| 2024-08-12 | $11.51 | $11.75 | $11.40 | $11.61 | $11.61 | 4,510,950 |
| 2024-08-09 | $11.66 | $11.82 | $11.47 | $11.51 | $11.51 | 4,757,850 |
| 2024-08-08 | $11.64 | $11.85 | $11.57 | $11.75 | $11.75 | 5,404,100 |
| 2024-08-07 | $11.60 | $11.87 | $11.37 | $11.65 | $11.65 | 5,395,800 |
| 2024-08-06 | $11.47 | $11.63 | $11.33 | $11.62 | $11.62 | 6,211,650 |
| 2024-08-05 | $11.50 | $11.77 | $11.26 | $11.30 | $11.30 | 7,906,780 |
| 2024-08-02 | $11.68 | $12.02 | $11.50 | $11.69 | $11.69 | 8,993,830 |
| 2024-08-01 | $11.39 | $12.27 | $11.39 | $11.70 | $11.70 | 12,230,580 |
| 2024-07-31 | $10.78 | $11.37 | $10.60 | $11.36 | $11.36 | 7,378,510 |
| 2024-07-30 | $10.56 | $10.75 | $10.46 | $10.70 | $10.70 | 3,417,670 |
| 2024-07-29 | $10.74 | $10.78 | $10.56 | $10.59 | $10.59 | 2,877,870 |
| 2024-07-26 | $10.56 | $10.82 | $10.55 | $10.76 | $10.76 | 2,892,550 |
| 2024-07-25 | $10.55 | $10.76 | $10.49 | $10.57 | $10.57 | 3,405,920 |
| 2024-07-24 | $10.77 | $10.85 | $10.54 | $10.60 | $10.60 | 4,586,100 |
| 2024-07-23 | $11.17 | $11.19 | $10.80 | $10.83 | $10.83 | 4,654,770 |
| 2024-07-22 | $11.26 | $11.30 | $11.15 | $11.19 | $11.19 | 3,445,770 |
| 2024-07-19 | $11.36 | $11.40 | $11.18 | $11.28 | $11.28 | 3,558,510 |
| 2024-07-18 | $11.29 | $11.45 | $11.11 | $11.36 | $11.36 | 4,021,850 |
| 2024-07-17 | $11.60 | $11.60 | $11.23 | $11.33 | $11.33 | 5,108,860 |
| 2024-07-16 | $11.64 | $11.68 | $11.48 | $11.57 | $11.57 | 3,842,890 |
| 2024-07-15 | $11.65 | $11.77 | $11.50 | $11.70 | $11.70 | 5,328,530 |
| 2024-07-12 | $11.55 | $11.73 | $11.44 | $11.68 | $11.68 | 6,483,320 |
| 2024-07-11 | $11.50 | $11.61 | $11.28 | $11.56 | $11.56 | 6,963,310 |
| 2024-07-10 | $11.35 | $11.55 | $11.20 | $11.23 | $11.23 | 4,355,740 |
| 2024-07-09 | $11.24 | $11.42 | $11.07 | $11.41 | $11.41 | 5,872,220 |
| 2024-07-08 | $11.55 | $11.70 | $11.22 | $11.28 | $11.28 | 4,483,850 |
| 2024-07-05 | $11.26 | $11.66 | $11.11 | $11.56 | $11.56 | 5,440,980 |
| 2024-07-04 | $11.49 | $11.54 | $11.16 | $11.26 | $11.26 | 4,876,430 |
| 2024-07-03 | $11.71 | $11.75 | $11.45 | $11.49 | $11.49 | 3,502,890 |
| 2024-07-02 | $11.71 | $11.82 | $11.62 | $11.71 | $11.71 | 4,018,820 |
| 2024-07-01 | $11.58 | $11.75 | $11.40 | $11.71 | $11.71 | 3,926,950 |
| 2024-06-28 | $11.45 | $11.74 | $11.36 | $11.58 | $11.58 | 4,655,820 |
| 2024-06-27 | $11.84 | $11.84 | $11.40 | $11.45 | $11.45 | 4,843,550 |
| 2024-06-26 | $11.59 | $11.86 | $11.50 | $11.82 | $11.82 | 4,899,100 |
| 2024-06-25 | $11.53 | $11.77 | $11.45 | $11.59 | $11.59 | 4,575,260 |
| 2024-06-24 | $11.86 | $11.95 | $11.47 | $11.53 | $11.53 | 6,094,580 |
| 2024-06-21 | $11.82 | $12.13 | $11.71 | $11.95 | $11.95 | 5,464,400 |
| 2024-06-20 | $12.05 | $12.23 | $11.80 | $11.82 | $11.82 | 5,436,940 |
| 2024-06-19 | $12.35 | $12.43 | $12.00 | $12.01 | $12.01 | 7,234,800 |
| 2024-06-18 | $12.41 | $12.59 | $12.25 | $12.28 | $12.28 | 6,095,700 |
| 2024-06-17 | $12.49 | $12.55 | $12.39 | $12.42 | $12.42 | 3,507,540 |
| 2024-06-14 | $12.59 | $12.59 | $12.31 | $12.55 | $12.55 | 5,244,100 |
| 2024-06-13 | $12.80 | $12.83 | $12.50 | $12.59 | $12.59 | 5,756,450 |
| 2024-06-12 | $12.70 | $12.96 | $12.60 | $12.83 | $12.83 | 4,867,230 |
| 2024-06-11 | $12.38 | $12.79 | $12.02 | $12.72 | $12.72 | 7,081,060 |
| 2024-06-07 | $13.01 | $13.05 | $12.50 | $12.52 | $12.52 | 10,067,390 |
| 2024-06-06 | $20.75 | $20.98 | $20.02 | $20.60 | $20.60 | 7,334,400 |
| 2024-06-05 | $21.50 | $21.53 | $20.81 | $20.84 | $20.84 | 6,373,300 |
| 2024-06-04 | $20.98 | $21.58 | $20.82 | $21.50 | $21.50 | 6,520,020 |
| 2024-06-03 | $20.88 | $21.07 | $20.63 | $20.99 | $20.99 | 4,191,120 |
| 2024-05-31 | $20.83 | $20.98 | $20.80 | $20.87 | $20.87 | 3,214,270 |
| 2024-05-30 | $20.94 | $21.12 | $20.74 | $20.89 | $20.89 | 4,945,180 |
| 2024-05-29 | $20.43 | $20.71 | $20.43 | $20.61 | $20.61 | 3,051,100 |
| 2024-05-28 | $21.00 | $21.01 | $20.42 | $20.43 | $20.43 | 4,583,300 |
| 2024-05-27 | $20.95 | $21.14 | $20.63 | $21.05 | $21.05 | 3,497,210 |
| 2024-05-24 | $20.98 | $21.18 | $20.78 | $20.83 | $20.83 | 4,983,060 |
| 2024-05-23 | $21.99 | $21.99 | $20.65 | $20.85 | $20.85 | 11,418,400 |
| 2024-05-22 | $21.91 | $22.18 | $21.74 | $22.13 | $22.13 | 4,449,530 |
| 2024-05-21 | $22.55 | $22.64 | $21.86 | $21.90 | $21.90 | 6,775,800 |
| 2024-05-20 | $22.17 | $22.64 | $22.10 | $22.64 | $22.64 | 7,573,060 |
| 2024-05-17 | $21.73 | $22.24 | $21.49 | $22.24 | $22.24 | 6,474,640 |
| 2024-05-16 | $21.65 | $21.99 | $21.57 | $21.67 | $21.67 | 5,119,540 |
| 2024-05-15 | $22.17 | $22.17 | $21.62 | $21.64 | $21.64 | 6,776,540 |
| 2024-05-14 | $21.99 | $22.49 | $21.93 | $22.19 | $22.19 | 7,266,700 |
| 2024-05-13 | $21.98 | $22.28 | $21.75 | $21.86 | $21.86 | 8,375,130 |
| 2024-05-10 | $23.23 | $23.55 | $22.18 | $22.29 | $22.29 | 18,119,170 |
| 2024-05-09 | $23.80 | $24.17 | $23.14 | $23.39 | $23.39 | 20,720,350 |
| 2024-05-08 | $22.55 | $24.48 | $22.55 | $23.70 | $23.70 | 29,205,520 |
| 2024-05-07 | $22.25 | $22.41 | $21.96 | $22.25 | $22.25 | 9,559,700 |
| 2024-05-06 | $21.22 | $22.27 | $21.12 | $22.25 | $22.25 | 15,336,610 |
| 2024-04-30 | $21.16 | $21.66 | $21.01 | $21.03 | $21.03 | 9,247,160 |
| 2024-04-29 | $20.75 | $21.27 | $20.63 | $21.15 | $21.15 | 8,214,790 |
| 2024-04-26 | $21.10 | $21.20 | $20.33 | $20.85 | $20.85 | 12,013,110 |
| 2024-04-25 | $20.99 | $21.56 | $20.93 | $21.27 | $21.27 | 6,752,810 |
| 2024-04-24 | $20.60 | $21.28 | $20.42 | $21.17 | $21.17 | 5,889,960 |
| 2024-04-23 | $20.73 | $20.96 | $20.38 | $20.65 | $20.65 | 4,690,630 |
| 2024-04-22 | $20.99 | $21.24 | $20.81 | $20.82 | $20.82 | 4,193,330 |
| 2024-04-19 | $21.10 | $21.37 | $20.72 | $21.12 | $21.12 | 6,816,700 |
| 2024-04-18 | $21.31 | $21.57 | $21.05 | $21.20 | $21.20 | 8,798,350 |
| 2024-04-17 | $20.70 | $21.51 | $20.42 | $21.51 | $21.51 | 10,674,500 |
| 2024-04-16 | $20.41 | $21.09 | $19.90 | $20.60 | $20.60 | 9,945,800 |
| 2024-04-15 | $20.70 | $21.31 | $20.41 | $20.71 | $20.71 | 10,693,530 |
| 2024-04-12 | $20.61 | $21.01 | $20.29 | $20.33 | $20.33 | 8,620,390 |
| 2024-04-11 | $21.21 | $22.00 | $20.76 | $20.91 | $20.91 | 13,402,100 |
| 2024-04-10 | $21.24 | $21.74 | $21.08 | $21.32 | $21.32 | 13,159,130 |
| 2024-04-09 | $20.20 | $21.90 | $20.20 | $21.85 | $21.85 | 18,521,050 |
| 2024-04-08 | $21.10 | $21.58 | $20.33 | $20.33 | $20.33 | 16,776,100 |
| 2024-04-03 | $19.70 | $21.01 | $19.52 | $20.88 | $20.88 | 15,868,260 |
| 2024-04-02 | $19.52 | $19.74 | $19.41 | $19.72 | $19.72 | 7,076,250 |
| 2024-04-01 | $19.18 | $19.73 | $19.08 | $19.61 | $19.61 | 9,012,370 |
| 2024-03-29 | $18.53 | $19.08 | $18.53 | $19.00 | $19.00 | 5,184,380 |
| 2024-03-28 | $18.60 | $19.12 | $18.38 | $18.65 | $18.65 | 6,974,320 |
| 2024-03-27 | $19.23 | $19.35 | $18.63 | $18.63 | $18.63 | 7,876,600 |
| 2024-03-26 | $18.51 | $19.27 | $18.46 | $19.22 | $19.22 | 8,699,880 |
| 2024-03-25 | $18.90 | $19.17 | $18.58 | $18.58 | $18.58 | 5,528,840 |
| 2024-03-22 | $19.01 | $19.22 | $18.75 | $18.80 | $18.80 | 5,065,960 |
| 2024-03-21 | $19.29 | $19.33 | $19.01 | $19.09 | $19.09 | 5,609,140 |
| 2024-03-20 | $19.20 | $19.45 | $19.08 | $19.22 | $19.22 | 5,004,960 |
| 2024-03-19 | $19.53 | $19.73 | $19.15 | $19.17 | $19.17 | 7,159,360 |
| 2024-03-18 | $19.42 | $19.59 | $19.07 | $19.53 | $19.53 | 9,582,210 |
| 2024-03-15 | $19.00 | $19.48 | $18.87 | $19.23 | $19.23 | 9,592,240 |
| 2024-03-14 | $18.85 | $19.16 | $18.52 | $19.00 | $19.00 | 8,001,600 |
| 2024-03-13 | $18.86 | $19.05 | $18.67 | $18.73 | $18.73 | 6,341,030 |
| 2024-03-12 | $18.96 | $19.26 | $18.80 | $18.89 | $18.89 | 8,285,720 |
| 2024-03-11 | $18.70 | $18.92 | $18.44 | $18.86 | $18.86 | 8,551,570 |
| 2024-03-08 | $19.38 | $19.38 | $18.80 | $19.00 | $19.00 | 7,288,880 |
| 2024-03-07 | $19.48 | $19.65 | $19.07 | $19.33 | $19.33 | 7,689,610 |
| 2024-03-06 | $19.38 | $20.09 | $19.36 | $19.48 | $19.48 | 9,864,090 |
| 2024-03-05 | $19.51 | $19.77 | $18.84 | $19.58 | $19.58 | 15,011,790 |
| 2024-03-04 | $18.50 | $20.53 | $18.12 | $19.57 | $19.57 | 23,579,310 |
| 2024-03-01 | $17.70 | $17.72 | $16.90 | $17.19 | $17.19 | 11,060,310 |
| 2024-02-29 | $17.21 | $17.88 | $17.03 | $17.75 | $17.75 | 7,671,780 |
| 2024-02-28 | $17.80 | $18.48 | $17.10 | $17.16 | $17.16 | 11,491,100 |
| 2024-02-27 | $16.92 | $17.82 | $16.81 | $17.75 | $17.75 | 8,079,310 |
| 2024-02-26 | $17.16 | $17.40 | $16.78 | $17.00 | $17.00 | 6,211,840 |
| 2024-02-23 | $17.00 | $17.15 | $16.72 | $17.09 | $17.09 | 5,911,230 |
| 2024-02-22 | $16.70 | $17.07 | $16.66 | $16.98 | $16.98 | 5,104,670 |
| 2024-02-21 | $16.89 | $17.36 | $16.70 | $16.88 | $16.88 | 9,754,960 |
| 2024-02-20 | $16.49 | $17.26 | $16.27 | $17.19 | $17.19 | 7,952,670 |
| 2024-02-19 | $17.30 | $17.44 | $16.37 | $16.65 | $16.65 | 10,115,650 |
| 2024-02-08 | $15.17 | $17.34 | $15.01 | $16.95 | $16.95 | 12,728,090 |
| 2024-02-07 | $14.70 | $15.43 | $14.40 | $15.18 | $15.18 | 9,363,960 |
| 2024-02-06 | $12.79 | $14.58 | $12.63 | $14.47 | $14.47 | 9,122,080 |
| 2024-02-05 | $13.96 | $13.96 | $12.03 | $12.88 | $12.88 | 10,244,630 |
| 2024-02-02 | $15.09 | $15.23 | $13.52 | $14.08 | $14.08 | 8,847,960 |
| 2024-02-01 | $15.00 | $15.57 | $14.73 | $15.09 | $15.09 | 6,438,280 |
| 2024-01-31 | $15.35 | $15.42 | $14.71 | $14.72 | $14.72 | 4,521,740 |
| 2024-01-30 | $15.90 | $16.06 | $15.27 | $15.30 | $15.30 | 4,064,400 |
| 2024-01-29 | $16.80 | $16.80 | $16.07 | $16.10 | $16.10 | 6,436,860 |
| 2024-01-26 | $16.20 | $16.57 | $16.15 | $16.24 | $16.24 | 3,921,820 |
| 2024-01-25 | $15.62 | $16.26 | $15.50 | $16.20 | $16.20 | 4,027,780 |
| 2024-01-24 | $15.69 | $15.93 | $14.95 | $15.68 | $15.68 | 4,862,320 |
| 2024-01-23 | $15.39 | $15.83 | $15.27 | $15.67 | $15.67 | 3,689,070 |
| 2024-01-22 | $16.62 | $16.67 | $15.23 | $15.56 | $15.56 | 4,788,030 |
| 2024-01-19 | $16.60 | $16.94 | $16.55 | $16.58 | $16.58 | 3,140,310 |
| 2024-01-18 | $16.92 | $17.00 | $16.05 | $16.60 | $16.60 | 5,388,690 |
| 2024-01-17 | $17.31 | $17.48 | $17.00 | $17.00 | $17.00 | 2,662,100 |
| 2024-01-16 | $17.44 | $17.54 | $17.15 | $17.44 | $17.44 | 2,728,440 |
| 2024-01-15 | $17.33 | $17.58 | $17.19 | $17.46 | $17.46 | 3,130,940 |
| 2024-01-12 | $17.34 | $17.62 | $17.30 | $17.31 | $17.31 | 2,506,890 |
| 2024-01-11 | $16.92 | $17.55 | $16.84 | $17.45 | $17.45 | 3,889,400 |
| 2024-01-10 | $17.05 | $17.16 | $16.69 | $16.88 | $16.88 | 2,739,300 |
| 2024-01-09 | $17.26 | $17.41 | $17.01 | $17.14 | $17.14 | 3,392,000 |
| 2024-01-08 | $17.59 | $17.59 | $17.18 | $17.18 | $17.18 | 3,327,200 |
| 2024-01-05 | $18.04 | $18.04 | $17.47 | $17.53 | $17.53 | 3,404,960 |
| 2024-01-04 | $18.03 | $18.14 | $17.89 | $18.05 | $18.05 | 2,268,500 |
| 2024-01-03 | $18.11 | $18.33 | $17.90 | $18.06 | $18.06 | 2,748,810 |
| 2024-01-02 | $18.00 | $18.55 | $17.80 | $18.18 | $18.18 | 4,500,540 |
| 2024-01-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2023-12-29 | $17.80 | $18.18 | $17.76 | $18.04 | $18.04 | 3,373,390 |
| 2023-12-28 | $17.31 | $18.07 | $17.15 | $17.82 | $17.82 | 4,663,930 |
| 2023-12-27 | $17.27 | $17.40 | $17.08 | $17.37 | $17.37 | 2,580,590 |
| 2023-12-26 | $17.49 | $17.49 | $17.14 | $17.17 | $17.17 | 2,672,530 |
| 2023-12-25 | $17.50 | $17.60 | $17.33 | $17.47 | $17.47 | 2,617,580 |
| 2023-12-22 | $17.90 | $17.90 | $17.37 | $17.42 | $17.42 | 4,408,470 |
| 2023-12-21 | $17.85 | $17.85 | $17.40 | $17.82 | $17.82 | 3,660,520 |
| 2023-12-20 | $18.05 | $18.24 | $17.78 | $17.86 | $17.86 | 2,435,790 |
| 2023-12-19 | $18.13 | $18.13 | $17.84 | $18.00 | $18.00 | 2,132,900 |
| 2023-12-18 | $18.18 | $18.28 | $17.87 | $18.00 | $18.00 | 3,027,070 |
| 2023-12-15 | $18.36 | $18.66 | $18.17 | $18.23 | $18.23 | 3,413,100 |
| 2023-12-14 | $18.40 | $18.65 | $18.34 | $18.36 | $18.36 | 2,639,710 |
| 2023-12-13 | $18.44 | $18.64 | $18.37 | $18.37 | $18.37 | 2,176,950 |
| 2023-12-12 | $18.60 | $18.66 | $18.34 | $18.43 | $18.43 | 3,455,000 |
| 2023-12-11 | $18.70 | $18.78 | $18.25 | $18.66 | $18.66 | 4,725,310 |
| 2023-12-08 | $18.79 | $19.14 | $18.71 | $18.79 | $18.79 | 2,974,260 |
| 2023-12-07 | $19.13 | $19.15 | $18.79 | $18.79 | $18.79 | 4,112,390 |
| 2023-12-06 | $19.28 | $19.59 | $19.15 | $19.15 | $19.15 | 3,322,560 |
| 2023-12-05 | $19.16 | $19.57 | $19.12 | $19.25 | $19.25 | 4,325,230 |
| 2023-12-04 | $19.73 | $19.75 | $19.23 | $19.24 | $19.24 | 4,909,000 |
| 2023-12-01 | $19.70 | $19.80 | $19.39 | $19.70 | $19.70 | 2,628,840 |
| 2023-11-30 | $19.79 | $19.91 | $19.40 | $19.56 | $19.56 | 3,047,660 |
| 2023-11-29 | $20.12 | $20.27 | $19.74 | $19.84 | $19.84 | 3,715,400 |
| 2023-11-28 | $19.56 | $20.35 | $19.43 | $20.12 | $20.12 | 5,263,820 |
| 2023-11-27 | $19.71 | $19.89 | $19.50 | $19.64 | $19.64 | 4,385,970 |
| 2023-11-24 | $19.90 | $20.08 | $19.60 | $19.73 | $19.73 | 4,286,000 |
| 2023-11-23 | $19.82 | $20.11 | $19.68 | $20.05 | $20.05 | 3,549,590 |
| 2023-11-22 | $20.42 | $20.43 | $19.79 | $19.80 | $19.80 | 5,612,200 |
| 2023-11-21 | $20.06 | $21.18 | $20.00 | $20.41 | $20.41 | 10,555,300 |
| 2023-11-20 | $19.85 | $20.34 | $19.69 | $20.05 | $20.05 | 4,511,350 |
| 2023-11-17 | $19.47 | $19.86 | $19.32 | $19.81 | $19.81 | 3,201,900 |
| 2023-11-16 | $19.82 | $19.83 | $19.32 | $19.46 | $19.46 | 3,943,360 |
| 2023-11-15 | $19.62 | $19.88 | $19.61 | $19.81 | $19.81 | 4,300,410 |
| 2023-11-14 | $19.59 | $19.79 | $19.39 | $19.55 | $19.55 | 3,122,500 |
| 2023-11-13 | $19.58 | $19.68 | $19.28 | $19.59 | $19.59 | 4,672,330 |
| 2023-11-10 | $19.71 | $19.79 | $19.47 | $19.56 | $19.56 | 2,719,390 |
| 2023-11-09 | $19.96 | $20.20 | $19.66 | $19.71 | $19.71 | 3,894,560 |
| 2023-11-08 | $19.82 | $20.12 | $19.72 | $19.96 | $19.96 | 4,145,600 |
| 2023-11-07 | $19.80 | $19.95 | $19.68 | $19.89 | $19.89 | 3,711,430 |
| 2023-11-06 | $19.38 | $20.15 | $19.23 | $19.88 | $19.88 | 6,475,650 |
| 2023-11-03 | $18.81 | $19.38 | $18.81 | $19.16 | $19.16 | 3,798,810 |
| 2023-11-02 | $18.97 | $19.16 | $18.77 | $18.79 | $18.79 | 2,892,900 |
| 2023-11-01 | $19.00 | $19.12 | $18.71 | $18.90 | $18.90 | 3,274,900 |
| 2023-10-31 | $19.06 | $19.10 | $18.76 | $18.97 | $18.97 | 3,169,780 |
| 2023-10-30 | $18.47 | $19.16 | $18.47 | $18.98 | $18.98 | 6,825,410 |
| 2023-10-27 | $17.65 | $18.79 | $17.61 | $18.62 | $18.62 | 8,139,170 |
| 2023-10-26 | $17.64 | $17.79 | $17.30 | $17.70 | $17.70 | 5,113,940 |
| 2023-10-25 | $18.69 | $18.69 | $17.67 | $17.76 | $17.76 | 9,607,220 |
| 2023-10-24 | $17.63 | $18.81 | $17.63 | $18.75 | $18.75 | 7,021,250 |
| 2023-10-23 | $17.90 | $17.95 | $17.27 | $17.43 | $17.43 | 4,294,100 |
| 2023-10-20 | $18.12 | $18.28 | $17.82 | $18.00 | $18.00 | 5,129,460 |
| 2023-10-19 | $18.90 | $19.00 | $17.82 | $17.96 | $17.96 | 8,138,080 |
| 2023-10-18 | $19.60 | $19.60 | $19.06 | $19.08 | $19.08 | 3,943,310 |
| 2023-10-17 | $19.79 | $19.89 | $19.10 | $19.49 | $19.49 | 5,301,600 |
| 2023-10-16 | $20.40 | $20.49 | $19.58 | $19.74 | $19.74 | 6,672,750 |
| 2023-10-13 | $20.18 | $20.50 | $20.04 | $20.47 | $20.47 | 4,629,200 |
| 2023-10-12 | $19.66 | $20.28 | $19.65 | $20.22 | $20.22 | 5,654,530 |
| 2023-10-11 | $19.51 | $19.82 | $19.30 | $19.53 | $19.53 | 4,650,150 |
| 2023-10-10 | $20.24 | $20.32 | $19.36 | $19.39 | $19.39 | 5,762,220 |
| 2023-10-09 | $20.00 | $20.39 | $19.92 | $20.25 | $20.25 | 3,613,080 |
| 2023-09-28 | $19.95 | $20.17 | $19.88 | $20.02 | $20.02 | 2,379,590 |
| 2023-09-27 | $19.42 | $20.08 | $19.25 | $19.90 | $19.90 | 3,345,510 |
| 2023-09-26 | $19.53 | $19.58 | $19.28 | $19.42 | $19.42 | 2,139,690 |
| 2023-09-25 | $19.79 | $19.79 | $19.47 | $19.55 | $19.55 | 2,876,260 |
| 2023-09-22 | $19.11 | $19.90 | $18.94 | $19.89 | $19.89 | 3,590,890 |
| 2023-09-21 | $19.33 | $19.44 | $19.09 | $19.11 | $19.11 | 2,099,890 |
| 2023-09-20 | $19.47 | $19.67 | $19.40 | $19.41 | $19.41 | 2,012,100 |
| 2023-09-19 | $19.88 | $20.09 | $19.33 | $19.47 | $19.47 | 3,575,280 |
| 2023-09-18 | $20.02 | $20.25 | $19.89 | $19.90 | $19.90 | 3,607,700 |
| 2023-09-15 | $20.02 | $20.27 | $19.81 | $20.11 | $20.11 | 2,494,700 |
| 2023-09-14 | $20.25 | $20.49 | $19.80 | $20.02 | $20.02 | 2,556,210 |
| 2023-09-13 | $20.41 | $20.64 | $20.06 | $20.27 | $20.27 | 2,154,540 |
| 2023-09-12 | $20.50 | $20.67 | $20.42 | $20.55 | $20.55 | 2,460,350 |
| 2023-09-11 | $20.02 | $20.65 | $19.88 | $20.57 | $20.57 | 5,124,530 |
| 2023-09-08 | $20.29 | $20.35 | $19.88 | $19.88 | $19.88 | 3,114,800 |
| 2023-09-07 | $20.60 | $20.60 | $20.17 | $20.24 | $20.24 | 3,087,000 |
| 2023-09-06 | $20.43 | $20.68 | $20.33 | $20.62 | $20.62 | 2,228,400 |
| 2023-09-05 | $20.65 | $20.67 | $20.36 | $20.56 | $20.56 | 2,446,670 |
| 2023-09-04 | $20.40 | $20.72 | $20.32 | $20.65 | $20.65 | 3,706,630 |
| 2023-09-01 | $20.30 | $20.60 | $20.13 | $20.29 | $20.29 | 3,579,400 |
| 2023-08-31 | $20.02 | $20.32 | $19.82 | $20.30 | $20.30 | 2,977,400 |
| 2023-08-30 | $20.30 | $20.60 | $19.95 | $20.10 | $20.10 | 4,059,500 |
| 2023-08-29 | $18.96 | $20.20 | $18.96 | $20.07 | $20.07 | 5,353,600 |
| 2023-08-28 | $19.90 | $20.15 | $18.95 | $19.10 | $19.10 | 5,417,100 |
| 2023-08-25 | $19.02 | $19.23 | $18.72 | $18.85 | $18.85 | 3,284,610 |
| 2023-08-24 | $19.17 | $19.39 | $19.00 | $19.07 | $19.07 | 3,570,880 |
| 2023-08-23 | $19.70 | $19.73 | $19.17 | $19.23 | $19.23 | 3,136,550 |
| 2023-08-22 | $19.74 | $19.95 | $19.33 | $19.76 | $19.76 | 2,927,030 |
| 2023-08-21 | $19.79 | $20.18 | $19.68 | $19.69 | $19.69 | 2,711,800 |
| 2023-08-18 | $20.40 | $20.41 | $19.73 | $19.75 | $19.75 | 3,886,410 |
| 2023-08-17 | $20.30 | $20.58 | $20.11 | $20.42 | $20.42 | 2,642,400 |
| 2023-08-16 | $20.46 | $20.65 | $20.25 | $20.27 | $20.27 | 2,429,100 |
| 2023-08-15 | $20.69 | $20.75 | $20.31 | $20.47 | $20.47 | 2,298,090 |
| 2023-08-14 | $20.60 | $20.88 | $20.30 | $20.61 | $20.61 | 3,499,060 |
| 2023-08-11 | $20.93 | $21.18 | $20.64 | $20.70 | $20.70 | 2,604,380 |
| 2023-08-10 | $20.89 | $21.03 | $20.81 | $20.97 | $20.97 | 2,124,430 |
| 2023-08-09 | $20.85 | $20.95 | $20.66 | $20.92 | $20.92 | 2,363,190 |
| 2023-08-08 | $20.70 | $21.05 | $20.51 | $20.97 | $20.97 | 3,459,290 |
| 2023-08-07 | $20.73 | $20.85 | $20.46 | $20.64 | $20.64 | 3,956,840 |
| 2023-08-04 | $22.30 | $22.41 | $20.66 | $20.72 | $20.72 | 14,066,200 |
| 2023-08-03 | $22.00 | $22.42 | $21.95 | $22.33 | $22.33 | 2,748,150 |
| 2023-08-02 | $22.01 | $22.34 | $21.90 | $22.01 | $22.01 | 2,132,940 |
| 2023-08-01 | $22.72 | $22.81 | $22.08 | $22.10 | $22.10 | 3,541,230 |
| 2023-07-31 | $22.66 | $22.96 | $22.45 | $22.62 | $22.62 | 2,890,830 |
| 2023-07-28 | $22.20 | $22.80 | $22.15 | $22.68 | $22.68 | 3,339,270 |
| 2023-07-27 | $22.79 | $22.82 | $22.32 | $22.35 | $22.35 | 3,213,190 |
| 2023-07-26 | $22.89 | $22.96 | $22.67 | $22.76 | $22.76 | 2,231,310 |
| 2023-07-25 | $22.98 | $23.08 | $22.80 | $22.84 | $22.84 | 3,179,270 |
| 2023-07-24 | $22.57 | $23.01 | $22.37 | $22.97 | $22.97 | 2,741,990 |
| 2023-07-21 | $22.45 | $23.04 | $22.45 | $22.65 | $22.65 | 2,664,480 |
| 2023-07-20 | $22.60 | $23.03 | $22.50 | $22.56 | $22.56 | 3,626,920 |
| 2023-07-19 | $22.95 | $23.09 | $22.44 | $22.57 | $22.57 | 2,799,900 |
| 2023-07-18 | $22.97 | $23.15 | $22.75 | $22.79 | $22.79 | 2,763,620 |
| 2023-07-17 | $22.71 | $23.19 | $22.50 | $23.02 | $23.02 | 3,181,110 |
| 2023-07-14 | $23.04 | $23.15 | $22.76 | $22.86 | $22.86 | 3,461,000 |
| 2023-07-13 | $23.30 | $23.46 | $22.88 | $23.03 | $23.03 | 5,171,730 |
| 2023-07-12 | $24.09 | $24.10 | $22.93 | $23.14 | $23.14 | 10,108,540 |
| 2023-07-11 | $24.74 | $24.77 | $24.36 | $24.40 | $24.40 | 2,168,200 |
| 2023-07-10 | $24.61 | $24.87 | $24.50 | $24.59 | $24.59 | 2,109,720 |
| 2023-07-07 | $24.65 | $24.79 | $24.40 | $24.56 | $24.56 | 2,165,480 |
| 2023-07-06 | $24.40 | $24.75 | $24.36 | $24.59 | $24.59 | 2,403,730 |
| 2023-07-05 | $24.55 | $24.72 | $24.35 | $24.53 | $24.53 | 3,287,000 |
| 2023-07-04 | $24.68 | $25.16 | $24.45 | $24.49 | $24.49 | 3,834,030 |
| 2023-07-03 | $25.06 | $25.10 | $24.55 | $24.79 | $24.79 | 4,140,260 |
| 2023-06-30 | $24.33 | $25.16 | $24.31 | $24.87 | $24.87 | 4,874,160 |
| 2023-06-29 | $23.70 | $24.47 | $23.56 | $24.40 | $24.40 | 4,999,960 |
| 2023-06-28 | $23.62 | $23.93 | $23.35 | $23.71 | $23.71 | 2,898,440 |
| 2023-06-27 | $22.91 | $23.77 | $22.82 | $23.69 | $23.69 | 3,621,490 |
| 2023-06-26 | $23.00 | $23.29 | $22.78 | $22.85 | $22.85 | 3,110,080 |
| 2023-06-21 | $23.26 | $23.40 | $23.18 | $23.35 | $23.35 | 2,918,630 |
| 2023-06-20 | $23.55 | $23.61 | $23.32 | $23.34 | $23.34 | 3,317,670 |
| 2023-06-19 | $23.81 | $24.09 | $23.51 | $23.55 | $23.55 | 3,171,780 |
| 2023-06-16 | $24.10 | $24.13 | $23.80 | $23.90 | $23.90 | 3,323,200 |
| 2023-06-15 | $23.64 | $23.99 | $23.50 | $23.90 | $23.90 | 3,576,790 |
| 2023-06-14 | $23.83 | $23.97 | $23.59 | $23.62 | $23.62 | 3,179,550 |
| 2023-06-13 | $23.57 | $24.22 | $23.23 | $23.80 | $23.80 | 4,351,720 |
| 2023-06-12 | $23.30 | $23.59 | $23.08 | $23.42 | $23.42 | 4,448,460 |
| 2023-06-09 | $23.93 | $24.05 | $23.20 | $23.30 | $23.30 | 4,769,480 |
| 2023-06-08 | $23.91 | $24.17 | $23.66 | $23.75 | $23.75 | 3,046,850 |
| 2023-06-07 | $24.11 | $24.44 | $23.75 | $23.84 | $23.84 | 4,121,160 |
| 2023-06-06 | $25.17 | $25.18 | $23.50 | $24.20 | $24.20 | 8,566,890 |
| 2023-06-05 | $25.88 | $26.06 | $25.40 | $25.40 | $25.40 | 3,752,280 |
| 2023-06-02 | $25.46 | $25.75 | $25.21 | $25.61 | $25.61 | 3,166,110 |
| 2023-06-01 | $25.81 | $26.05 | $25.45 | $25.45 | $25.45 | 4,559,930 |
| 2023-05-31 | $25.61 | $26.45 | $25.58 | $25.81 | $25.81 | 5,007,720 |
| 2023-05-30 | $26.10 | $26.19 | $25.29 | $25.66 | $25.66 | 6,670,960 |
| 2023-05-29 | $26.35 | $26.55 | $26.00 | $26.33 | $25.83 | 4,875,760 |
| 2023-05-26 | $26.63 | $26.78 | $26.30 | $26.48 | $25.97 | 4,569,920 |
| 2023-05-25 | $26.93 | $27.15 | $26.18 | $26.61 | $26.10 | 9,393,490 |
| 2023-05-24 | $25.52 | $27.26 | $25.35 | $26.89 | $26.38 | 12,964,370 |
| 2023-05-23 | $25.53 | $25.85 | $25.30 | $25.55 | $25.06 | 4,035,810 |
| 2023-05-22 | $25.49 | $25.98 | $25.38 | $25.50 | $25.01 | 4,132,950 |
| 2023-05-19 | $25.16 | $25.90 | $24.95 | $25.55 | $25.06 | 4,285,100 |
| 2023-05-18 | $25.59 | $25.63 | $25.09 | $25.20 | $24.72 | 3,097,740 |
| 2023-05-17 | $25.65 | $25.87 | $25.25 | $25.70 | $25.21 | 3,805,990 |
| 2023-05-16 | $25.79 | $25.97 | $25.40 | $25.54 | $25.05 | 3,125,560 |
| 2023-05-15 | $25.58 | $25.72 | $24.91 | $25.70 | $25.21 | 6,023,660 |
| 2023-05-12 | $24.50 | $25.96 | $24.50 | $25.50 | $25.01 | 7,272,800 |
| 2023-05-11 | $24.45 | $25.07 | $24.25 | $24.58 | $24.11 | 2,963,520 |
| 2023-05-10 | $24.60 | $24.80 | $24.07 | $24.40 | $23.93 | 4,086,980 |
| 2023-05-09 | $25.56 | $25.85 | $24.49 | $24.57 | $24.10 | 4,813,270 |
| 2023-05-08 | $25.35 | $26.10 | $25.35 | $25.56 | $25.07 | 4,765,960 |
| 2023-05-05 | $25.85 | $26.12 | $25.48 | $25.58 | $25.09 | 4,667,900 |
| 2023-05-04 | $24.46 | $25.95 | $24.36 | $25.79 | $25.30 | 7,699,610 |
| 2023-05-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.08 | 0 |
| 2023-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.08 | 0 |
| 2023-04-28 | $23.88 | $24.59 | $23.83 | $24.55 | $24.08 | 5,664,300 |
| 2023-04-27 | $25.17 | $25.19 | $23.40 | $23.69 | $23.24 | 9,126,650 |
| 2023-04-26 | $24.59 | $25.38 | $24.48 | $25.30 | $24.82 | 4,632,860 |
| 2023-04-25 | $25.19 | $25.40 | $24.04 | $24.50 | $24.03 | 4,588,150 |
| 2023-04-24 | $25.25 | $25.60 | $24.90 | $25.17 | $24.69 | 3,235,710 |
| 2023-04-21 | $25.64 | $26.00 | $25.26 | $25.33 | $25.33 | 3,644,450 |
| 2023-04-20 | $26.00 | $26.30 | $25.72 | $25.92 | $25.92 | 3,618,390 |
| 2023-04-19 | $26.38 | $26.58 | $25.87 | $26.10 | $26.10 | 5,078,070 |
| 2023-04-18 | $25.82 | $26.56 | $25.44 | $26.48 | $26.48 | 5,945,900 |
| 2023-04-17 | $25.93 | $25.96 | $25.35 | $25.82 | $25.82 | 6,280,600 |
| 2023-04-14 | $25.42 | $25.98 | $25.11 | $25.33 | $25.33 | 5,534,320 |
| 2023-04-13 | $25.21 | $25.55 | $25.06 | $25.29 | $25.29 | 2,884,120 |
| 2023-04-12 | $25.79 | $25.92 | $25.20 | $25.24 | $25.24 | 4,507,650 |
| 2023-04-11 | $25.61 | $26.35 | $25.37 | $25.72 | $25.72 | 6,091,900 |
| 2023-04-10 | $26.50 | $26.59 | $24.81 | $25.77 | $25.77 | 11,378,620 |
| 2023-04-07 | $24.90 | $26.13 | $24.78 | $26.10 | $26.10 | 8,495,970 |
| 2023-04-06 | $24.88 | $25.36 | $24.71 | $24.91 | $24.91 | 5,059,340 |
| 2023-04-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-04-04 | $24.79 | $25.24 | $24.40 | $25.18 | $25.18 | 5,636,770 |
| 2023-04-03 | $24.33 | $25.09 | $24.25 | $24.68 | $24.68 | 5,449,770 |
| 2023-03-31 | $23.20 | $24.75 | $23.18 | $24.25 | $24.25 | 6,830,230 |
| 2023-03-30 | $23.11 | $23.46 | $22.88 | $23.26 | $23.26 | 2,124,790 |
| 2023-03-29 | $23.25 | $23.54 | $23.07 | $23.11 | $23.11 | 1,900,920 |
| 2023-03-28 | $23.57 | $23.71 | $23.20 | $23.25 | $23.25 | 2,304,450 |
| 2023-03-27 | $23.28 | $23.99 | $22.79 | $23.57 | $23.57 | 4,123,870 |
| 2023-03-24 | $23.70 | $23.97 | $23.26 | $23.27 | $23.27 | 3,403,370 |
| 2023-03-23 | $23.96 | $24.00 | $23.51 | $23.65 | $23.65 | 3,122,600 |
| 2023-03-22 | $24.34 | $24.82 | $23.88 | $23.89 | $23.89 | 3,609,190 |
| 2023-03-21 | $23.95 | $24.40 | $23.71 | $24.34 | $24.34 | 3,344,110 |
| 2023-03-20 | $24.30 | $24.35 | $23.47 | $23.71 | $23.71 | 4,602,880 |
| 2023-03-17 | $24.50 | $24.98 | $24.30 | $24.41 | $24.41 | 3,149,300 |
| 2023-03-16 | $25.01 | $25.12 | $24.41 | $24.48 | $24.48 | 3,302,400 |
| 2023-03-15 | $24.18 | $25.61 | $24.05 | $24.96 | $24.96 | 5,175,050 |
| 2023-03-14 | $24.45 | $24.45 | $23.82 | $24.02 | $24.02 | 2,473,520 |
| 2023-03-13 | $24.50 | $24.69 | $24.00 | $24.35 | $24.35 | 3,532,410 |
| 2023-03-10 | $25.23 | $25.44 | $24.70 | $24.71 | $24.71 | 2,856,920 |
| 2023-03-09 | $24.66 | $25.62 | $24.32 | $25.31 | $25.31 | 4,453,130 |
| 2023-03-08 | $24.84 | $25.07 | $24.66 | $24.75 | $24.75 | 2,451,950 |
| 2023-03-07 | $25.45 | $25.60 | $24.78 | $24.92 | $24.92 | 3,604,050 |
| 2023-03-06 | $24.70 | $25.78 | $24.60 | $25.45 | $25.45 | 6,715,320 |
| 2023-03-03 | $24.94 | $25.12 | $24.39 | $24.70 | $24.70 | 3,755,590 |
| 2023-03-02 | $25.55 | $25.60 | $24.59 | $24.95 | $24.95 | 5,957,570 |
| 2023-03-01 | $26.20 | $26.20 | $25.44 | $25.55 | $25.55 | 4,223,500 |
| 2023-02-28 | $25.82 | $26.28 | $25.65 | $25.96 | $25.96 | 2,760,940 |
| 2023-02-27 | $26.15 | $26.30 | $25.74 | $25.82 | $25.82 | 3,344,040 |
| 2023-02-24 | $26.55 | $26.64 | $26.03 | $26.18 | $26.18 | 4,073,890 |
| 2023-02-23 | $26.84 | $26.94 | $26.34 | $26.47 | $26.47 | 3,271,630 |
| 2023-02-22 | $26.96 | $27.16 | $26.66 | $26.75 | $26.75 | 3,102,000 |
| 2023-02-21 | $26.54 | $27.35 | $26.35 | $27.06 | $27.06 | 4,847,440 |
| 2023-02-20 | $26.39 | $26.83 | $25.88 | $26.52 | $26.52 | 4,262,260 |
| 2023-02-17 | $26.64 | $27.25 | $26.28 | $26.31 | $26.31 | 4,472,320 |
| 2023-02-16 | $27.07 | $27.47 | $26.30 | $26.64 | $26.64 | 6,587,170 |
| 2023-02-15 | $26.83 | $27.55 | $26.61 | $27.15 | $27.15 | 7,265,760 |
| 2023-02-14 | $26.18 | $26.82 | $25.91 | $26.80 | $26.80 | 6,288,200 |
| 2023-02-13 | $26.44 | $26.94 | $26.06 | $26.10 | $26.10 | 6,024,220 |
| 2023-02-10 | $26.08 | $26.72 | $25.93 | $26.53 | $26.53 | 6,380,350 |
| 2023-02-09 | $26.00 | $26.13 | $25.69 | $26.00 | $26.00 | 4,370,180 |
| 2023-02-08 | $26.13 | $26.16 | $25.41 | $26.00 | $26.00 | 6,005,040 |
| 2023-02-07 | $25.71 | $26.30 | $25.65 | $26.28 | $26.28 | 4,918,660 |
| 2023-02-06 | $26.32 | $26.48 | $25.52 | $25.58 | $25.58 | 6,773,520 |
| 2023-02-03 | $24.80 | $26.55 | $24.80 | $26.40 | $26.40 | 11,253,560 |
| 2023-02-02 | $24.67 | $25.37 | $24.50 | $24.99 | $24.99 | 4,305,190 |
| 2023-02-01 | $25.00 | $25.10 | $24.60 | $24.68 | $24.68 | 4,538,260 |
| 2023-01-31 | $23.81 | $24.95 | $23.79 | $24.70 | $24.70 | 5,451,090 |
| 2023-01-30 | $23.11 | $24.61 | $23.11 | $23.97 | $23.97 | 8,749,970 |
| 2023-01-20 | $23.44 | $23.53 | $22.90 | $23.10 | $23.10 | 10,115,380 |
| 2023-01-19 | $22.66 | $23.57 | $21.31 | $23.42 | $23.42 | 21,886,400 |
| 2023-01-18 | $25.23 | $25.35 | $24.57 | $24.69 | $24.69 | 5,179,310 |
| 2023-01-17 | $25.65 | $25.82 | $24.94 | $25.03 | $25.03 | 4,235,580 |
| 2023-01-16 | $25.51 | $26.28 | $25.31 | $25.51 | $25.51 | 5,566,450 |
| 2023-01-13 | $25.22 | $25.63 | $24.98 | $25.22 | $25.22 | 3,947,480 |
| 2023-01-12 | $25.96 | $26.05 | $25.13 | $25.20 | $25.20 | 4,920,080 |
| 2023-01-11 | $26.39 | $26.77 | $25.90 | $25.95 | $25.95 | 3,996,490 |
| 2023-01-10 | $25.39 | $26.53 | $24.96 | $26.33 | $26.33 | 8,535,090 |
| 2023-01-09 | $24.95 | $25.60 | $24.48 | $25.35 | $25.35 | 7,843,440 |
| 2023-01-06 | $25.14 | $25.57 | $24.70 | $24.95 | $24.95 | 3,829,990 |
| 2023-01-05 | $25.19 | $25.47 | $24.80 | $25.04 | $25.04 | 2,821,590 |
| 2023-01-04 | $25.34 | $25.34 | $24.74 | $25.01 | $25.01 | 3,971,200 |
| 2023-01-03 | $24.39 | $25.54 | $24.21 | $25.32 | $25.32 | 5,076,530 |
| 2023-01-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-12-30 | $23.64 | $24.43 | $23.12 | $24.20 | $24.20 | 4,597,120 |
| 2022-12-29 | $23.38 | $23.73 | $23.12 | $23.45 | $23.45 | 3,046,620 |
| 2022-12-28 | $23.53 | $23.74 | $23.01 | $23.39 | $23.39 | 3,694,260 |
| 2022-12-27 | $23.73 | $24.15 | $22.88 | $23.57 | $23.57 | 5,699,310 |
| 2022-12-26 | $23.96 | $24.29 | $23.12 | $23.91 | $23.91 | 6,953,020 |
| 2022-12-23 | $23.81 | $24.70 | $23.69 | $24.12 | $24.12 | 4,164,790 |
| 2022-12-22 | $27.02 | $27.14 | $24.04 | $24.23 | $24.23 | 11,642,200 |
| 2022-12-21 | $27.07 | $27.54 | $26.82 | $26.96 | $26.96 | 2,666,360 |
| 2022-12-20 | $27.13 | $27.60 | $26.70 | $27.06 | $27.06 | 3,901,080 |
| 2022-12-19 | $28.40 | $28.60 | $27.15 | $27.29 | $27.29 | 5,919,410 |
| 2022-12-16 | $28.32 | $28.74 | $28.05 | $28.46 | $28.46 | 6,095,650 |
| 2022-12-15 | $28.01 | $28.64 | $27.48 | $28.35 | $28.35 | 8,310,050 |
| 2022-12-14 | $26.85 | $28.49 | $26.70 | $27.98 | $27.98 | 10,392,290 |
| 2022-12-13 | $26.57 | $26.92 | $25.85 | $26.83 | $26.83 | 5,085,140 |
| 2022-12-12 | $26.15 | $27.15 | $25.95 | $26.56 | $26.56 | 5,088,920 |
| 2022-12-09 | $26.77 | $27.05 | $26.43 | $26.61 | $26.61 | 3,333,710 |
| 2022-12-08 | $26.88 | $27.00 | $26.51 | $26.69 | $26.69 | 2,910,740 |
| 2022-12-07 | $26.83 | $27.37 | $26.50 | $26.76 | $26.76 | 4,178,620 |
| 2022-12-06 | $26.61 | $27.37 | $26.53 | $26.84 | $26.84 | 4,092,250 |
| 2022-12-05 | $27.22 | $27.28 | $26.56 | $26.79 | $26.79 | 5,484,700 |
| 2022-12-01 | $26.56 | $26.88 | $26.14 | $26.67 | $26.67 | 5,185,550 |
| 2022-11-30 | $26.42 | $26.60 | $25.76 | $26.44 | $26.44 | 5,475,150 |
| 2022-11-29 | $25.59 | $26.48 | $25.39 | $26.44 | $26.44 | 6,485,090 |
| 2022-11-28 | $25.00 | $25.61 | $24.65 | $25.38 | $25.38 | 4,218,030 |
| 2022-11-25 | $26.40 | $26.56 | $25.55 | $25.70 | $25.70 | 4,930,620 |
| 2022-11-24 | $25.60 | $26.67 | $25.60 | $26.61 | $26.61 | 5,957,100 |
| 2022-11-23 | $25.81 | $26.05 | $25.30 | $25.89 | $25.89 | 5,004,100 |
| 2022-11-22 | $27.20 | $27.60 | $25.80 | $25.92 | $25.92 | 10,043,440 |
| 2022-11-21 | $25.62 | $27.18 | $25.35 | $27.10 | $27.10 | 9,711,350 |
| 2022-11-18 | $25.40 | $26.15 | $25.31 | $25.92 | $25.92 | 5,030,070 |
| 2022-11-17 | $25.77 | $26.01 | $24.99 | $25.49 | $25.49 | 5,974,430 |
| 2022-11-16 | $26.21 | $26.44 | $25.60 | $25.98 | $25.98 | 5,773,080 |
| 2022-11-15 | $26.02 | $27.06 | $25.52 | $26.32 | $26.32 | 6,714,680 |
| 2022-11-14 | $26.00 | $27.07 | $26.00 | $26.36 | $26.36 | 5,768,500 |
| 2022-11-11 | $27.48 | $27.80 | $26.13 | $26.19 | $26.19 | 10,135,720 |
| 2022-11-10 | $27.06 | $27.45 | $26.95 | $27.00 | $27.00 | 4,670,030 |
| 2022-11-09 | $27.10 | $28.13 | $26.91 | $27.30 | $27.30 | 9,691,610 |
| 2022-11-08 | $27.15 | $27.39 | $26.76 | $27.11 | $27.11 | 5,278,780 |
| 2022-11-07 | $26.73 | $27.40 | $26.07 | $27.14 | $27.14 | 8,042,150 |
| 2022-11-04 | $25.67 | $27.19 | $25.51 | $26.74 | $26.74 | 9,264,310 |
| 2022-11-03 | $25.56 | $26.06 | $25.56 | $25.71 | $25.71 | 5,493,070 |
| 2022-11-02 | $25.18 | $26.33 | $25.10 | $25.80 | $25.80 | 9,637,450 |
| 2022-11-01 | $26.30 | $26.60 | $24.50 | $25.19 | $25.19 | 13,438,180 |
| 2022-10-31 | $26.39 | $27.17 | $26.00 | $26.30 | $26.30 | 7,616,050 |
| 2022-10-28 | $28.27 | $28.36 | $26.62 | $26.90 | $26.90 | 11,864,000 |
| 2022-10-27 | $28.83 | $29.17 | $28.25 | $28.27 | $28.27 | 9,870,440 |
| 2022-10-26 | $27.16 | $28.67 | $27.07 | $28.53 | $28.53 | 14,339,010 |
| 2022-10-25 | $27.50 | $27.92 | $26.83 | $27.06 | $27.06 | 9,696,320 |
| 2022-10-24 | $27.19 | $28.80 | $27.19 | $27.68 | $27.68 | 11,685,790 |
| 2022-10-21 | $27.30 | $27.76 | $26.84 | $27.20 | $27.20 | 6,125,410 |
| 2022-10-20 | $26.93 | $28.08 | $26.60 | $27.27 | $27.27 | 8,152,490 |
| 2022-10-19 | $27.15 | $27.87 | $26.49 | $27.15 | $27.15 | 9,516,160 |
| 2022-10-18 | $27.60 | $27.89 | $26.58 | $27.39 | $27.39 | 10,319,540 |
| 2022-10-17 | $27.15 | $27.90 | $26.68 | $27.34 | $27.34 | 10,643,320 |
| 2022-10-14 | $26.23 | $27.73 | $26.11 | $27.58 | $27.58 | 12,597,610 |
| 2022-10-13 | $26.10 | $27.32 | $25.86 | $26.22 | $26.22 | 10,088,380 |
| 2022-10-12 | $26.11 | $26.40 | $24.40 | $26.40 | $26.40 | 16,560,720 |
| 2022-10-11 | $27.72 | $27.83 | $25.95 | $26.40 | $26.40 | 12,721,670 |
| 2022-10-10 | $27.50 | $28.40 | $26.85 | $27.62 | $27.62 | 12,490,920 |
| 2022-09-30 | $28.20 | $29.66 | $27.91 | $28.09 | $28.09 | 10,897,050 |
| 2022-09-29 | $29.01 | $29.02 | $27.70 | $28.05 | $28.05 | 10,281,840 |
| 2022-09-28 | $29.72 | $29.99 | $27.70 | $28.89 | $28.89 | 14,474,990 |
| 2022-09-27 | $28.01 | $29.41 | $27.67 | $29.33 | $29.33 | 18,186,980 |
| 2022-09-26 | $29.16 | $29.73 | $26.93 | $27.98 | $27.98 | 27,781,190 |
| 2022-09-23 | $31.81 | $32.19 | $29.90 | $30.51 | $30.51 | 16,053,420 |
| 2022-09-22 | $29.31 | $32.00 | $28.30 | $31.99 | $31.99 | 17,189,080 |
| 2022-09-21 | $30.60 | $31.19 | $29.49 | $29.90 | $29.90 | 13,345,500 |
| 2022-09-20 | $31.07 | $31.67 | $30.00 | $30.95 | $30.95 | 12,130,930 |
| 2022-09-19 | $31.38 | $31.68 | $29.48 | $30.47 | $30.47 | 18,883,190 |
| 2022-09-16 | $29.15 | $31.23 | $29.10 | $30.58 | $30.58 | 22,286,770 |
| 2022-09-15 | $29.70 | $30.29 | $27.55 | $28.40 | $28.40 | 17,605,600 |
| 2022-09-14 | $28.56 | $30.14 | $28.55 | $29.69 | $29.69 | 15,147,500 |
| 2022-09-13 | $27.16 | $29.40 | $26.90 | $29.15 | $29.15 | 16,234,170 |
| 2022-09-12 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2022-09-09 | $27.00 | $27.50 | $26.24 | $27.32 | $27.32 | 11,164,910 |
| 2022-09-08 | $27.07 | $27.41 | $26.60 | $26.95 | $26.95 | 8,077,120 |
| 2022-09-07 | $26.73 | $27.95 | $26.62 | $27.32 | $27.32 | 11,252,130 |
| 2022-09-06 | $25.90 | $27.50 | $25.90 | $27.27 | $27.27 | 17,658,380 |
| 2022-09-05 | $24.63 | $26.03 | $24.56 | $25.58 | $25.58 | 12,636,230 |
| 2022-09-02 | $23.73 | $25.20 | $22.51 | $24.33 | $24.33 | 19,710,870 |
| 2022-09-01 | $26.65 | $26.80 | $23.50 | $23.63 | $23.63 | 21,916,020 |
| 2022-08-31 | $25.50 | $26.98 | $24.89 | $26.47 | $26.47 | 19,700,230 |
| 2022-08-30 | $26.66 | $27.36 | $24.90 | $25.42 | $25.42 | 19,960,640 |
| 2022-08-29 | $25.68 | $26.25 | $25.12 | $25.40 | $25.40 | 13,866,360 |
| 2022-08-26 | $23.47 | $25.96 | $23.37 | $25.75 | $25.75 | 21,971,370 |
| 2022-08-25 | $23.99 | $24.26 | $23.04 | $23.54 | $23.54 | 9,896,060 |
| 2022-08-24 | $24.40 | $25.42 | $23.51 | $23.59 | $23.59 | 15,629,110 |
| 2022-08-23 | $23.70 | $24.82 | $23.50 | $24.43 | $24.43 | 11,773,480 |
| 2022-08-22 | $22.47 | $23.90 | $22.16 | $23.83 | $23.83 | 12,712,610 |
| 2022-08-19 | $22.60 | $23.13 | $22.15 | $22.45 | $22.45 | 9,779,000 |
| 2022-08-18 | $22.63 | $23.12 | $22.40 | $22.50 | $22.50 | 7,303,910 |
| 2022-08-17 | $23.00 | $23.45 | $22.16 | $22.57 | $22.57 | 10,567,750 |
| 2022-08-16 | $23.80 | $24.23 | $23.11 | $23.29 | $23.29 | 8,481,310 |
| 2022-08-15 | $23.01 | $23.98 | $22.68 | $23.80 | $23.80 | 9,270,600 |
| 2022-08-12 | $23.30 | $24.00 | $22.90 | $23.02 | $23.02 | 10,626,130 |
| 2022-08-11 | $24.05 | $24.30 | $23.32 | $23.52 | $23.52 | 9,625,800 |
| 2022-08-10 | $23.48 | $24.45 | $23.12 | $23.90 | $23.90 | 13,997,600 |
| 2022-08-09 | $22.74 | $23.97 | $22.35 | $23.41 | $23.41 | 17,930,310 |
| 2022-08-08 | $21.24 | $22.58 | $21.04 | $22.43 | $22.43 | 15,851,700 |
| 2022-08-05 | $20.69 | $21.18 | $20.36 | $21.00 | $21.00 | 8,130,810 |
| 2022-08-04 | $20.76 | $21.13 | $20.00 | $20.50 | $20.50 | 10,039,360 |
| 2022-08-03 | $21.00 | $21.83 | $20.48 | $20.54 | $20.54 | 12,566,560 |
| 2022-08-02 | $21.41 | $21.83 | $20.65 | $21.01 | $21.01 | 15,343,570 |
| 2022-08-01 | $22.15 | $22.59 | $21.64 | $21.90 | $21.90 | 13,174,320 |
| 2022-07-29 | $21.92 | $22.22 | $21.30 | $21.99 | $21.99 | 14,493,840 |
| 2022-07-28 | $22.56 | $23.52 | $21.12 | $21.84 | $21.84 | 24,215,330 |
| 2022-07-27 | $21.39 | $23.00 | $20.96 | $22.21 | $22.21 | 17,472,000 |
| 2022-07-26 | $21.72 | $22.77 | $20.31 | $21.73 | $21.73 | 21,644,140 |
| 2022-07-25 | $21.90 | $23.33 | $21.50 | $21.72 | $21.72 | 21,917,670 |
| 2022-07-22 | $20.36 | $21.77 | $20.31 | $21.49 | $21.49 | 16,945,980 |
| 2022-07-21 | $19.87 | $20.47 | $19.54 | $20.25 | $20.25 | 14,305,050 |
| 2022-07-20 | $19.95 | $20.05 | $19.01 | $19.58 | $19.58 | 13,719,190 |
| 2022-07-19 | $18.33 | $19.96 | $18.10 | $19.55 | $19.55 | 15,040,980 |
| 2022-07-18 | $17.66 | $18.70 | $17.31 | $18.37 | $18.37 | 11,005,940 |
| 2022-07-15 | $17.01 | $17.64 | $17.01 | $17.23 | $17.23 | 6,039,250 |
| 2022-07-14 | $16.40 | $17.28 | $16.27 | $17.14 | $17.14 | 6,028,990 |
| 2022-07-13 | $16.79 | $16.79 | $16.18 | $16.40 | $16.40 | 4,353,480 |
| 2022-07-12 | $16.59 | $17.28 | $16.02 | $16.79 | $16.79 | 6,285,460 |
| 2022-07-11 | $16.75 | $16.84 | $16.33 | $16.42 | $16.42 | 3,153,950 |
| 2022-07-08 | $17.04 | $17.35 | $16.75 | $16.76 | $16.76 | 3,354,540 |
| 2022-07-07 | $17.68 | $17.68 | $16.79 | $17.02 | $17.02 | 5,450,220 |
| 2022-07-06 | $16.86 | $17.69 | $16.79 | $17.39 | $17.39 | 8,011,660 |
| 2022-07-05 | $16.50 | $17.08 | $16.33 | $16.95 | $16.95 | 6,621,880 |
| 2022-07-04 | $16.57 | $16.94 | $16.30 | $16.49 | $16.49 | 3,937,030 |
| 2022-07-01 | $16.39 | $16.72 | $16.31 | $16.67 | $16.67 | 3,667,300 |
| 2022-06-30 | $16.61 | $16.77 | $16.22 | $16.32 | $16.32 | 3,293,420 |
| 2022-06-29 | $16.98 | $17.04 | $16.40 | $16.43 | $16.43 | 5,004,220 |
| 2022-06-28 | $16.93 | $17.10 | $16.60 | $16.99 | $16.99 | 3,344,740 |
| 2022-06-27 | $16.77 | $17.13 | $16.55 | $16.75 | $16.75 | 4,270,100 |
| 2022-06-24 | $16.54 | $17.15 | $16.54 | $16.77 | $16.77 | 5,370,220 |
| 2022-06-23 | $15.57 | $16.75 | $15.56 | $16.50 | $16.50 | 6,163,070 |
| 2022-06-22 | $15.80 | $15.96 | $15.62 | $15.64 | $15.64 | 2,865,880 |
| 2022-06-21 | $16.25 | $16.30 | $15.80 | $15.86 | $15.86 | 3,521,740 |
| 2022-06-20 | $15.67 | $16.33 | $15.58 | $16.13 | $16.13 | 5,638,000 |
| 2022-06-17 | $15.43 | $15.80 | $15.23 | $15.66 | $15.66 | 4,129,940 |
| 2022-06-16 | $15.43 | $15.76 | $15.34 | $15.64 | $15.64 | 4,155,110 |
| 2022-06-15 | $14.90 | $16.25 | $14.89 | $15.52 | $15.52 | 9,564,230 |
| 2022-06-14 | $14.60 | $14.86 | $14.28 | $14.82 | $14.82 | 2,961,420 |
| 2022-06-13 | $14.26 | $14.85 | $14.16 | $14.67 | $14.67 | 3,246,870 |
| 2022-06-10 | $13.94 | $14.42 | $13.92 | $14.32 | $14.32 | 2,449,180 |
| 2022-06-09 | $14.40 | $14.49 | $13.87 | $13.94 | $13.94 | 2,750,400 |
| 2022-06-08 | $14.40 | $14.68 | $14.21 | $14.40 | $14.40 | 3,499,180 |
| 2022-06-07 | $14.33 | $14.57 | $14.10 | $14.50 | $14.50 | 3,805,080 |
| 2022-06-06 | $13.89 | $14.37 | $13.77 | $14.33 | $14.33 | 3,482,960 |
| 2022-06-02 | $13.63 | $13.95 | $13.54 | $13.86 | $13.86 | 2,516,720 |
| 2022-06-01 | $13.70 | $14.01 | $13.62 | $13.72 | $13.72 | 2,267,760 |
| 2022-05-31 | $13.62 | $13.70 | $13.29 | $13.63 | $13.63 | 2,392,380 |
| 2022-05-30 | $13.95 | $14.06 | $13.52 | $13.61 | $13.61 | 3,731,480 |
| 2022-05-27 | $14.23 | $14.40 | $13.95 | $14.35 | $13.84 | 3,238,230 |
| 2022-05-26 | $14.68 | $14.68 | $14.18 | $14.21 | $13.71 | 4,127,120 |
| 2022-05-25 | $14.70 | $14.89 | $14.50 | $14.70 | $14.18 | 3,984,350 |
| 2022-05-24 | $15.40 | $15.51 | $14.61 | $14.62 | $14.10 | 8,817,690 |
| 2022-05-23 | $14.99 | $16.21 | $14.40 | $15.36 | $14.82 | 13,790,020 |
| 2022-05-20 | $14.15 | $14.30 | $13.94 | $14.30 | $13.79 | 2,688,560 |
| 2022-05-19 | $13.73 | $14.22 | $13.58 | $14.07 | $13.57 | 2,335,400 |
| 2022-05-18 | $14.05 | $14.25 | $13.90 | $13.94 | $13.45 | 2,241,230 |
| 2022-05-17 | $14.00 | $14.15 | $13.62 | $14.10 | $13.60 | 3,242,800 |
| 2022-05-16 | $14.07 | $14.24 | $13.88 | $13.95 | $13.46 | 2,749,680 |
| 2022-05-13 | $14.18 | $14.36 | $13.79 | $14.04 | $13.54 | 3,982,730 |
| 2022-05-12 | $14.12 | $14.50 | $14.08 | $14.24 | $13.74 | 3,750,230 |
| 2022-05-11 | $13.56 | $14.73 | $13.56 | $14.25 | $13.75 | 6,148,870 |
| 2022-05-10 | $13.36 | $13.72 | $13.14 | $13.58 | $13.10 | 3,669,260 |
| 2022-05-09 | $12.75 | $13.62 | $12.75 | $13.49 | $13.01 | 4,953,010 |
| 2022-05-06 | $12.81 | $13.06 | $12.67 | $12.88 | $12.42 | 3,057,470 |
| 2022-05-05 | $13.03 | $13.24 | $12.75 | $13.01 | $12.55 | 3,608,630 |
| 2022-05-04 | $13.09 | $13.09 | $13.09 | $13.09 | $12.63 | 0 |
| 2022-05-03 | $13.09 | $13.09 | $13.09 | $13.09 | $12.63 | 0 |
| 2022-04-29 | $12.27 | $13.10 | $12.27 | $13.09 | $12.63 | 4,650,230 |
| 2022-04-28 | $12.44 | $12.53 | $12.15 | $12.21 | $11.78 | 4,102,530 |
| 2022-04-27 | $12.21 | $12.53 | $11.52 | $12.38 | $11.94 | 5,769,020 |
| 2022-04-26 | $12.23 | $12.82 | $12.10 | $12.21 | $11.78 | 5,428,260 |
| 2022-04-25 | $13.57 | $13.57 | $12.12 | $12.12 | $11.69 | 4,981,420 |
| 2022-04-22 | $13.60 | $13.85 | $13.26 | $13.70 | $13.21 | 3,942,120 |
| 2022-04-21 | $14.69 | $14.69 | $13.66 | $13.66 | $13.18 | 4,287,680 |
| 2022-04-20 | $14.74 | $14.96 | $14.47 | $14.52 | $14.01 | 3,074,120 |
| 2022-04-19 | $14.68 | $15.35 | $14.50 | $14.70 | $14.18 | 4,458,790 |
| 2022-04-18 | $15.40 | $15.40 | $14.71 | $14.95 | $14.42 | 3,635,840 |
| 2022-04-15 | $16.00 | $16.28 | $15.20 | $15.40 | $14.85 | 5,084,300 |
| 2022-04-14 | $15.93 | $16.59 | $15.66 | $16.12 | $15.55 | 7,980,800 |
| 2022-04-13 | $14.69 | $16.48 | $14.35 | $15.93 | $15.37 | 12,599,800 |
| 2022-04-12 | $14.80 | $15.01 | $14.49 | $14.83 | $14.30 | 4,626,430 |
| 2022-04-11 | $15.95 | $15.98 | $14.61 | $14.90 | $14.37 | 5,305,810 |
| 2022-04-08 | $16.38 | $16.38 | $15.86 | $15.95 | $15.38 | 4,005,500 |
| 2022-04-07 | $16.71 | $16.75 | $15.93 | $16.29 | $15.71 | 6,183,680 |
| 2022-04-06 | $16.69 | $16.82 | $16.60 | $16.78 | $16.19 | 3,626,860 |
| 2022-04-05 | $16.69 | $16.69 | $16.69 | $16.69 | $16.10 | 0 |
| 2022-04-04 | $16.69 | $16.69 | $16.69 | $16.69 | $16.10 | 0 |
| 2022-04-01 | $16.40 | $16.69 | $15.84 | $16.69 | $16.10 | 4,436,930 |
| 2022-03-31 | $16.61 | $16.95 | $16.23 | $16.29 | $15.71 | 4,235,170 |
| 2022-03-30 | $16.50 | $16.79 | $16.20 | $16.69 | $16.10 | 2,639,690 |
| 2022-03-29 | $16.51 | $16.88 | $16.35 | $16.49 | $15.91 | 2,714,050 |
| 2022-03-28 | $16.50 | $16.68 | $16.15 | $16.55 | $15.96 | 3,668,470 |
| 2022-03-25 | $16.95 | $17.60 | $16.61 | $16.70 | $16.11 | 6,600,050 |
| 2022-03-24 | $16.65 | $17.19 | $16.45 | $16.96 | $16.36 | 3,804,190 |
| 2022-03-23 | $16.75 | $16.95 | $16.65 | $16.82 | $16.22 | 3,203,760 |
| 2022-03-22 | $17.24 | $17.33 | $16.61 | $16.75 | $16.16 | 4,723,930 |
| 2022-03-21 | $17.00 | $17.47 | $16.83 | $17.35 | $16.74 | 4,131,460 |
| 2022-03-18 | $17.15 | $17.21 | $16.68 | $17.01 | $16.41 | 4,020,350 |
| 2022-03-17 | $16.75 | $17.68 | $16.55 | $17.14 | $16.53 | 6,043,940 |
| 2022-03-16 | $16.70 | $16.99 | $15.64 | $16.53 | $15.94 | 5,323,390 |
| 2022-03-15 | $17.50 | $17.57 | $16.30 | $16.49 | $15.91 | 5,563,120 |
| 2022-03-14 | $18.35 | $18.48 | $17.50 | $17.50 | $16.88 | 7,022,760 |
| 2022-03-11 | $17.16 | $17.89 | $16.60 | $17.79 | $17.16 | 6,656,680 |
| 2022-03-10 | $16.96 | $17.47 | $16.80 | $17.38 | $16.76 | 6,002,870 |
| 2022-03-09 | $16.71 | $17.00 | $15.72 | $16.49 | $15.91 | 7,524,390 |
| 2022-03-08 | $17.50 | $17.76 | $16.45 | $16.72 | $16.13 | 12,262,480 |
| 2022-03-07 | $18.60 | $18.98 | $17.62 | $17.80 | $17.17 | 9,196,590 |
| 2022-03-04 | $18.13 | $18.80 | $18.01 | $18.19 | $17.55 | 6,696,690 |
| 2022-03-03 | $18.53 | $18.68 | $18.11 | $18.13 | $17.49 | 2,921,640 |
| 2022-03-02 | $18.51 | $18.59 | $18.21 | $18.42 | $17.77 | 2,831,310 |
| 2022-03-01 | $18.71 | $18.99 | $18.31 | $18.50 | $17.84 | 5,487,160 |
| 2022-02-28 | $19.59 | $19.60 | $18.52 | $18.67 | $18.01 | 6,229,120 |
| 2022-02-25 | $18.49 | $19.46 | $18.49 | $19.06 | $18.38 | 4,979,170 |
| 2022-02-24 | $19.38 | $19.46 | $17.98 | $18.48 | $17.83 | 7,228,070 |
| 2022-02-23 | $19.70 | $19.76 | $19.39 | $19.42 | $18.73 | 3,861,670 |
| 2022-02-22 | $19.58 | $19.80 | $19.17 | $19.57 | $18.88 | 5,091,080 |
| 2022-02-21 | $19.18 | $19.67 | $19.18 | $19.65 | $18.95 | 4,740,870 |
| 2022-02-18 | $18.89 | $19.37 | $18.71 | $19.23 | $18.55 | 4,792,020 |
| 2022-02-17 | $19.00 | $19.18 | $18.69 | $18.73 | $18.07 | 2,433,720 |
| 2022-02-16 | $18.94 | $19.40 | $18.64 | $19.08 | $18.40 | 4,158,620 |
| 2022-02-15 | $18.98 | $19.12 | $18.38 | $18.80 | $18.13 | 3,200,540 |
| 2022-02-14 | $19.00 | $19.39 | $18.85 | $18.98 | $18.31 | 2,383,110 |
| 2022-02-11 | $19.20 | $19.39 | $19.02 | $19.07 | $18.39 | 2,812,210 |
| 2022-02-10 | $19.31 | $19.50 | $19.15 | $19.25 | $18.57 | 2,420,340 |
| 2022-02-09 | $19.39 | $19.56 | $19.22 | $19.40 | $18.71 | 3,116,730 |
| 2022-02-08 | $18.99 | $19.38 | $18.94 | $19.31 | $18.63 | 4,103,260 |
| 2022-02-07 | $18.73 | $19.45 | $18.70 | $19.18 | $18.50 | 4,567,730 |
| 2022-02-04 | $18.73 | $18.73 | $18.73 | $18.73 | $18.07 | 0 |
| 2022-02-03 | $18.73 | $18.73 | $18.73 | $18.73 | $18.07 | 0 |
| 2022-02-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.07 | 0 |
| 2022-02-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.07 | 0 |
| 2022-01-28 | $17.50 | $18.94 | $17.50 | $18.73 | $18.07 | 9,570,080 |
| 2022-01-27 | $18.60 | $18.70 | $17.37 | $17.38 | $16.76 | 5,956,120 |
| 2022-01-26 | $18.95 | $19.07 | $18.43 | $18.60 | $17.94 | 4,752,440 |
| 2022-01-25 | $18.61 | $18.97 | $18.40 | $18.79 | $18.12 | 5,455,520 |
| 2022-01-24 | $18.46 | $18.95 | $18.37 | $18.72 | $18.06 | 5,878,190 |
| 2022-01-21 | $20.33 | $20.33 | $18.39 | $18.60 | $17.94 | 12,867,280 |
| 2022-01-20 | $21.41 | $21.90 | $20.50 | $20.62 | $19.89 | 7,433,490 |
| 2022-01-19 | $20.70 | $21.55 | $20.18 | $21.38 | $20.62 | 9,037,460 |
| 2022-01-18 | $21.13 | $21.24 | $20.35 | $20.48 | $19.75 | 6,573,940 |
| 2022-01-17 | $21.75 | $21.96 | $21.06 | $21.24 | $20.49 | 10,600,040 |
| 2022-01-14 | $20.79 | $22.33 | $20.51 | $22.09 | $21.31 | 12,672,890 |
| 2022-01-13 | $21.20 | $21.35 | $20.62 | $20.78 | $20.04 | 4,128,680 |
| 2022-01-12 | $20.61 | $21.63 | $20.51 | $21.27 | $20.52 | 5,376,230 |
| 2022-01-11 | $21.06 | $21.38 | $20.30 | $20.62 | $19.89 | 5,932,530 |
| 2022-01-10 | $21.57 | $21.76 | $21.06 | $21.14 | $20.39 | 4,534,300 |
| 2022-01-07 | $21.43 | $22.50 | $21.17 | $21.44 | $20.68 | 8,572,520 |
| 2022-01-06 | $20.50 | $21.75 | $20.30 | $21.58 | $20.82 | 8,825,190 |
| 2022-01-05 | $21.63 | $21.63 | $19.69 | $20.77 | $20.03 | 13,513,890 |
| 2022-01-04 | $21.97 | $22.38 | $21.46 | $21.60 | $20.83 | 7,699,760 |
| 2022-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.03 | 0 |
| 2021-12-31 | $21.95 | $22.18 | $21.40 | $21.80 | $21.03 | 7,856,230 |
| 2021-12-30 | $22.21 | $22.43 | $21.75 | $21.93 | $21.15 | 6,649,390 |
| 2021-12-29 | $22.45 | $23.10 | $22.06 | $22.30 | $21.51 | 8,264,610 |
| 2021-12-28 | $22.33 | $22.53 | $21.83 | $21.97 | $21.19 | 6,142,510 |
| 2021-12-27 | $22.43 | $22.75 | $22.23 | $22.38 | $21.59 | 5,524,840 |
| 2021-12-24 | $23.40 | $23.58 | $22.48 | $22.51 | $21.71 | 9,377,680 |
| 2021-12-23 | $24.04 | $24.60 | $23.14 | $23.34 | $22.51 | 13,643,560 |
| 2021-12-22 | $22.24 | $24.22 | $22.10 | $23.93 | $23.08 | 17,363,970 |
| 2021-12-21 | $22.11 | $22.15 | $21.69 | $21.96 | $21.18 | 5,997,900 |
| 2021-12-20 | $21.21 | $22.18 | $21.21 | $21.84 | $21.07 | 11,517,710 |
| 2021-12-17 | $21.21 | $21.48 | $20.95 | $21.20 | $20.45 | 5,061,720 |
| 2021-12-16 | $20.82 | $21.62 | $20.82 | $21.20 | $20.45 | 4,639,930 |
| 2021-12-15 | $21.68 | $21.72 | $21.20 | $21.24 | $20.49 | 8,533,400 |
| 2021-12-14 | $20.88 | $22.20 | $20.86 | $21.80 | $21.03 | 11,125,180 |
| 2021-12-13 | $21.20 | $21.27 | $20.78 | $20.95 | $20.21 | 5,251,220 |
| 2021-12-10 | $20.80 | $21.10 | $20.58 | $20.98 | $20.24 | 5,553,410 |
| 2021-12-09 | $21.13 | $21.30 | $20.81 | $20.86 | $20.12 | 6,282,440 |
| 2021-12-08 | $21.26 | $21.46 | $20.65 | $21.13 | $20.38 | 6,753,480 |
| 2021-12-07 | $21.40 | $21.95 | $20.59 | $21.20 | $20.45 | 12,012,860 |
| 2021-12-06 | $22.80 | $22.93 | $21.60 | $21.80 | $21.03 | 16,469,650 |
| 2021-12-03 | $22.21 | $22.21 | $22.21 | $22.21 | $21.42 | 10,975,080 |
| 2021-12-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.31 | 9,675,500 |
| 2021-12-01 | $21.98 | $22.88 | $21.53 | $21.89 | $21.11 | 17,408,360 |
| 2021-11-30 | $20.45 | $22.26 | $20.20 | $22.14 | $21.36 | 21,833,890 |
| 2021-11-29 | $20.09 | $20.86 | $20.09 | $20.30 | $19.58 | 14,893,740 |
| 2021-11-26 | $21.03 | $21.22 | $19.98 | $20.10 | $19.39 | 22,958,860 |
| 2021-11-25 | $22.31 | $22.61 | $20.90 | $20.92 | $20.18 | 36,440,170 |
| 2021-11-24 | $26.60 | $27.55 | $22.63 | $22.96 | $22.15 | 47,720,570 |
| 2021-11-23 | $25.86 | $26.23 | $25.01 | $25.29 | $24.39 | 13,072,590 |
| 2021-11-22 | $26.33 | $26.86 | $25.33 | $26.04 | $25.12 | 14,003,540 |
| 2021-11-19 | $25.51 | $26.43 | $25.16 | $26.07 | $25.15 | 12,698,170 |
| 2021-11-18 | $25.64 | $26.22 | $25.20 | $25.33 | $24.43 | 13,465,550 |
| 2021-11-17 | $25.22 | $26.44 | $24.70 | $25.84 | $24.92 | 24,065,290 |
| 2021-11-16 | $22.78 | $25.29 | $22.48 | $24.90 | $24.02 | 21,714,280 |
| 2021-11-15 | $23.95 | $24.20 | $22.71 | $22.85 | $22.04 | 16,766,520 |
| 2021-11-12 | $23.86 | $24.23 | $23.10 | $24.11 | $23.26 | 19,703,050 |
| 2021-11-11 | $24.02 | $25.77 | $23.80 | $23.88 | $23.03 | 30,138,190 |
| 2021-11-10 | $23.50 | $24.49 | $21.60 | $24.26 | $23.40 | 29,842,810 |
| 2021-11-09 | $22.99 | $23.33 | $22.37 | $22.80 | $21.99 | 17,760,970 |
| 2021-11-08 | $22.41 | $23.79 | $21.70 | $22.90 | $22.09 | 27,966,600 |
| 2021-11-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.11 | 35,000,330 |
| 2021-11-04 | $20.12 | $24.11 | $19.85 | $21.89 | $21.11 | 42,185,110 |
| 2021-11-03 | $18.50 | $20.68 | $18.35 | $20.09 | $19.38 | 24,709,450 |
| 2021-11-02 | $18.60 | $19.12 | $18.01 | $18.35 | $17.70 | 9,719,180 |
| 2021-11-01 | $18.06 | $18.70 | $17.60 | $18.63 | $17.97 | 9,166,700 |
| 2021-10-29 | $17.30 | $18.24 | $16.80 | $18.07 | $17.43 | 10,292,620 |
| 2021-10-28 | $16.70 | $18.32 | $16.70 | $17.30 | $16.69 | 12,313,400 |
| 2021-10-27 | $17.26 | $17.29 | $15.79 | $16.39 | $15.81 | 9,333,070 |
| 2021-10-26 | $16.82 | $17.41 | $16.64 | $17.28 | $16.67 | 5,935,440 |
| 2021-10-25 | $16.43 | $17.16 | $16.23 | $16.80 | $16.20 | 4,359,660 |
| 2021-10-22 | $16.72 | $16.73 | $16.23 | $16.43 | $15.85 | 4,105,400 |
| 2021-10-21 | $16.45 | $16.76 | $16.39 | $16.59 | $16.00 | 3,697,440 |
| 2021-10-20 | $16.35 | $16.79 | $16.22 | $16.45 | $15.87 | 3,655,800 |
| 2021-10-19 | $16.28 | $16.40 | $15.96 | $16.35 | $15.77 | 3,982,550 |
| 2021-10-18 | $16.10 | $16.42 | $15.92 | $16.19 | $15.62 | 5,450,090 |
| 2021-10-15 | $16.39 | $16.60 | $16.01 | $16.09 | $15.52 | 4,840,590 |
| 2021-10-14 | $16.90 | $17.02 | $16.51 | $16.59 | $16.00 | 4,316,140 |
| 2021-10-13 | $16.83 | $17.05 | $16.25 | $16.90 | $16.30 | 5,337,810 |
| 2021-10-12 | $17.10 | $17.41 | $16.48 | $16.71 | $16.12 | 4,674,700 |
| 2021-10-11 | $18.18 | $18.24 | $17.01 | $17.09 | $16.48 | 8,079,930 |
| 2021-10-08 | $18.16 | $19.09 | $17.72 | $18.04 | $17.40 | 10,688,680 |
| 2021-10-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.27 | 0 |
| 2021-10-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.27 | 0 |
| 2021-09-30 | $17.58 | $18.16 | $17.56 | $17.90 | $17.27 | 5,603,530 |
| 2021-09-29 | $18.11 | $18.47 | $17.40 | $17.45 | $16.83 | 8,221,290 |
| 2021-09-28 | $18.41 | $18.63 | $18.00 | $18.32 | $17.67 | 6,092,170 |
| 2021-09-27 | $19.10 | $19.30 | $18.05 | $18.39 | $17.74 | 9,302,150 |
| 2021-09-24 | $19.50 | $19.99 | $18.75 | $18.95 | $18.28 | 11,291,560 |
| 2021-09-23 | $19.10 | $20.10 | $19.10 | $19.77 | $19.07 | 13,589,590 |
| 2021-09-22 | $18.47 | $19.44 | $18.20 | $19.09 | $18.41 | 12,789,730 |
| 2021-09-21 | $18.83 | $18.83 | $18.83 | $18.83 | $18.16 | 0 |
| 2021-09-20 | $18.83 | $18.83 | $18.83 | $18.83 | $18.16 | 0 |
| 2021-09-17 | $19.02 | $19.99 | $18.61 | $18.83 | $18.16 | 12,888,200 |
| 2021-09-16 | $19.34 | $20.27 | $18.87 | $19.00 | $18.33 | 18,295,150 |
| 2021-09-15 | $18.84 | $19.90 | $18.10 | $18.87 | $18.20 | 17,099,190 |
| 2021-09-14 | $18.51 | $19.40 | $18.20 | $18.60 | $17.94 | 22,670,530 |
| 2021-09-13 | $16.63 | $18.75 | $16.40 | $18.27 | $17.62 | 26,560,300 |
| 2021-09-10 | $16.56 | $16.77 | $16.35 | $16.37 | $15.79 | 4,451,920 |
| 2021-09-09 | $16.88 | $16.90 | $16.43 | $16.56 | $15.97 | 5,010,060 |
| 2021-09-08 | $16.90 | $17.16 | $16.60 | $16.71 | $16.12 | 6,973,210 |
| 2021-09-07 | $16.43 | $17.09 | $16.30 | $16.88 | $16.28 | 8,151,090 |
| 2021-09-06 | $15.79 | $16.60 | $15.58 | $16.45 | $15.87 | 7,603,420 |
| 2021-09-03 | $15.46 | $16.29 | $15.40 | $15.80 | $15.24 | 4,134,260 |
| 2021-09-02 | $15.42 | $15.53 | $15.22 | $15.46 | $14.91 | 2,437,150 |
| 2021-09-01 | $15.28 | $15.49 | $15.06 | $15.45 | $14.90 | 3,205,730 |
| 2021-08-31 | $15.95 | $15.95 | $15.05 | $15.22 | $14.68 | 5,313,540 |
| 2021-08-30 | $16.19 | $16.19 | $15.75 | $15.80 | $15.24 | 5,880,380 |
| 2021-08-27 | $16.69 | $16.69 | $15.70 | $16.19 | $15.62 | 9,349,610 |
| 2021-08-26 | $17.22 | $17.50 | $16.50 | $16.72 | $16.13 | 7,316,990 |
| 2021-08-25 | $16.56 | $17.49 | $16.40 | $17.34 | $16.73 | 9,571,730 |
| 2021-08-24 | $16.80 | $16.98 | $16.48 | $16.56 | $15.97 | 4,827,320 |
| 2021-08-23 | $16.84 | $16.93 | $16.39 | $16.85 | $16.25 | 6,195,760 |
| 2021-08-20 | $16.83 | $17.07 | $16.28 | $16.71 | $16.12 | 5,583,830 |
| 2021-08-19 | $16.82 | $16.94 | $16.00 | $16.67 | $16.08 | 7,201,350 |
| 2021-08-18 | $15.62 | $16.95 | $15.51 | $16.92 | $16.32 | 11,502,470 |
| 2021-08-17 | $16.25 | $16.30 | $15.55 | $15.61 | $15.06 | 6,379,490 |
| 2021-08-16 | $16.70 | $16.95 | $16.29 | $16.39 | $15.81 | 6,759,160 |
| 2021-08-13 | $16.10 | $17.12 | $16.10 | $16.81 | $16.21 | 10,934,100 |
| 2021-08-12 | $15.95 | $16.46 | $15.83 | $16.05 | $15.48 | 5,090,070 |
| 2021-08-11 | $16.19 | $16.26 | $15.77 | $15.90 | $15.34 | 6,512,190 |
| 2021-08-10 | $16.16 | $16.44 | $16.05 | $16.18 | $15.61 | 4,691,110 |
| 2021-08-09 | $16.58 | $16.58 | $16.00 | $16.07 | $15.50 | 6,094,340 |
| 2021-08-06 | $16.30 | $16.79 | $16.08 | $16.69 | $16.10 | 5,748,920 |
| 2021-08-05 | $16.69 | $17.15 | $16.19 | $16.30 | $15.72 | 8,448,610 |
| 2021-08-04 | $16.99 | $17.14 | $16.53 | $16.81 | $16.21 | 11,225,420 |
| 2021-08-03 | $17.02 | $17.92 | $16.60 | $16.97 | $16.37 | 19,253,120 |
| 2021-08-02 | $17.92 | $18.21 | $15.50 | $17.70 | $17.07 | 31,357,510 |
| 2021-07-30 | $17.07 | $18.10 | $17.07 | $17.83 | $17.20 | 18,033,530 |
| 2021-07-29 | $17.08 | $17.43 | $16.60 | $17.32 | $16.71 | 15,026,190 |
| 2021-07-28 | $16.23 | $17.02 | $15.18 | $16.85 | $16.25 | 14,321,420 |
| 2021-07-27 | $16.29 | $17.76 | $16.01 | $16.22 | $15.65 | 16,227,630 |
| 2021-07-26 | $15.84 | $16.38 | $15.40 | $16.28 | $15.70 | 15,897,460 |
| 2021-07-23 | $16.59 | $16.59 | $15.26 | $15.75 | $15.19 | 17,705,660 |
| 2021-07-22 | $16.46 | $17.50 | $16.32 | $16.63 | $16.04 | 14,639,340 |
| 2021-07-21 | $16.24 | $16.90 | $16.09 | $16.40 | $15.82 | 17,472,330 |
| 2021-07-20 | $14.26 | $16.50 | $14.26 | $16.19 | $15.62 | 21,345,710 |
| 2021-07-19 | $14.05 | $14.67 | $13.91 | $14.41 | $13.90 | 7,073,640 |
| 2021-07-16 | $14.24 | $14.46 | $13.92 | $14.05 | $13.55 | 6,363,790 |
| 2021-07-15 | $14.30 | $14.86 | $13.97 | $14.30 | $13.79 | 8,312,740 |
| 2021-07-14 | $14.12 | $14.67 | $13.50 | $14.56 | $14.04 | 14,992,730 |
| 2021-07-13 | $14.35 | $14.35 | $13.84 | $13.89 | $13.40 | 8,853,120 |
| 2021-07-12 | $13.80 | $14.45 | $13.80 | $14.43 | $13.92 | 7,945,000 |
| 2021-07-09 | $13.96 | $14.33 | $13.79 | $13.86 | $13.37 | 7,606,430 |
| 2021-07-08 | $15.03 | $15.05 | $13.95 | $14.00 | $13.50 | 15,021,750 |
| 2021-07-07 | $15.10 | $15.38 | $14.95 | $15.08 | $14.55 | 5,474,560 |
| 2021-07-06 | $15.85 | $15.85 | $14.89 | $15.22 | $14.68 | 9,752,280 |
| 2021-07-05 | $16.35 | $16.79 | $15.62 | $15.85 | $15.29 | 14,226,110 |
| 2021-07-02 | $16.33 | $17.20 | $15.74 | $16.72 | $16.13 | 14,312,330 |
| 2021-07-01 | $16.81 | $17.85 | $16.60 | $16.78 | $16.19 | 14,790,690 |
| 2021-06-30 | $16.22 | $17.08 | $16.00 | $16.82 | $16.22 | 12,601,070 |
| 2021-06-29 | $16.28 | $16.60 | $15.93 | $16.35 | $15.77 | 11,172,240 |
| 2021-06-28 | $14.85 | $16.88 | $14.75 | $16.01 | $15.44 | 14,878,720 |
| 2021-06-25 | $14.74 | $14.86 | $14.39 | $14.64 | $14.12 | 3,128,080 |
| 2021-06-24 | $14.74 | $14.89 | $14.36 | $14.74 | $14.22 | 3,874,730 |
| 2021-06-23 | $14.56 | $14.75 | $14.36 | $14.48 | $13.97 | 2,644,030 |
| 2021-06-22 | $14.24 | $14.55 | $14.18 | $14.47 | $13.96 | 3,005,640 |
| 2021-06-21 | $13.74 | $14.41 | $13.71 | $14.25 | $13.75 | 2,844,040 |
| 2021-06-18 | $13.60 | $13.84 | $13.53 | $13.81 | $13.32 | 1,730,070 |
| 2021-06-17 | $13.55 | $13.68 | $13.36 | $13.60 | $13.12 | 2,010,550 |
| 2021-06-16 | $13.88 | $14.03 | $13.28 | $13.40 | $12.93 | 3,943,840 |
| 2021-06-15 | $14.47 | $14.66 | $13.88 | $13.88 | $13.39 | 4,250,780 |
| 2021-06-14 | $14.54 | $14.54 | $14.54 | $14.54 | $14.02 | 0 |
| 2021-06-11 | $14.56 | $14.68 | $14.38 | $14.54 | $14.02 | 2,601,800 |
| 2021-06-10 | $14.38 | $14.88 | $14.23 | $14.57 | $14.05 | 3,986,590 |
| 2021-06-09 | $14.18 | $14.32 | $14.15 | $14.32 | $13.81 | 1,913,050 |
| 2021-06-08 | $14.38 | $14.69 | $14.05 | $14.14 | $13.64 | 3,394,840 |
| 2021-06-07 | $13.92 | $14.50 | $13.92 | $14.36 | $13.85 | 3,990,600 |
| 2021-06-04 | $13.79 | $14.10 | $13.79 | $13.90 | $13.41 | 2,339,740 |
| 2021-06-03 | $13.82 | $14.03 | $13.80 | $13.80 | $13.31 | 2,241,870 |
| 2021-06-02 | $13.98 | $14.29 | $13.88 | $13.91 | $13.42 | 2,671,090 |
| 2021-06-01 | $14.27 | $14.47 | $13.94 | $14.06 | $13.56 | 3,569,050 |
| 2021-05-31 | $13.96 | $14.50 | $13.75 | $14.29 | $13.78 | 5,070,590 |
| 2021-05-28 | $14.18 | $14.22 | $13.72 | $13.98 | $13.47 | 3,834,150 |
| 2021-05-27 | $14.21 | $14.33 | $13.90 | $14.20 | $13.68 | 5,170,720 |
| 2021-05-26 | $15.09 | $15.20 | $14.07 | $14.18 | $13.66 | 11,293,270 |
| 2021-05-25 | $15.18 | $15.53 | $14.90 | $15.20 | $14.64 | 6,119,480 |
| 2021-05-24 | $15.17 | $15.37 | $14.90 | $15.27 | $14.71 | 4,853,080 |
| 2021-05-21 | $15.50 | $15.70 | $15.04 | $15.10 | $14.54 | 6,428,910 |
| 2021-05-20 | $14.45 | $15.60 | $14.45 | $15.40 | $14.83 | 12,050,050 |
| 2021-05-19 | $14.31 | $14.94 | $14.09 | $14.45 | $13.92 | 5,425,430 |
| 2021-05-18 | $14.08 | $14.65 | $13.90 | $14.35 | $13.82 | 5,530,970 |
| 2021-05-17 | $14.35 | $14.50 | $13.81 | $14.08 | $13.56 | 8,731,510 |
| 2021-05-14 | $13.60 | $15.28 | $13.57 | $14.65 | $14.11 | 12,070,890 |
| 2021-05-13 | $13.81 | $14.09 | $13.52 | $13.60 | $13.10 | 4,964,040 |
| 2021-05-12 | $14.05 | $14.13 | $13.70 | $14.03 | $13.51 | 5,634,790 |
| 2021-05-11 | $13.33 | $14.23 | $13.28 | $14.17 | $13.65 | 8,458,880 |
| 2021-05-10 | $13.14 | $13.58 | $13.11 | $13.40 | $12.91 | 4,642,070 |
| 2021-05-07 | $13.62 | $13.72 | $13.00 | $13.13 | $12.65 | 6,079,060 |
| 2021-05-06 | $13.84 | $14.15 | $13.45 | $13.63 | $13.13 | 8,937,490 |
| 2021-05-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.33 | 0 |
| 2021-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.33 | 0 |
| 2021-04-30 | $12.82 | $13.99 | $12.77 | $13.84 | $13.33 | 12,177,200 |
| 2021-04-29 | $12.89 | $13.21 | $12.74 | $12.83 | $12.36 | 5,514,570 |
| 2021-04-28 | $12.12 | $13.06 | $11.92 | $12.96 | $12.48 | 8,555,400 |
| 2021-04-27 | $12.11 | $12.14 | $11.68 | $12.09 | $11.65 | 3,298,260 |
| 2021-04-26 | $12.18 | $12.50 | $12.08 | $12.10 | $11.65 | 4,263,580 |
| 2021-04-23 | $12.53 | $12.53 | $12.09 | $12.18 | $11.73 | 4,763,030 |
| 2021-04-22 | $12.49 | $12.83 | $12.37 | $12.49 | $12.03 | 4,753,020 |
| 2021-04-21 | $12.24 | $12.64 | $12.22 | $12.46 | $12.00 | 5,030,040 |
| 2021-04-20 | $12.48 | $12.48 | $12.12 | $12.26 | $11.81 | 4,756,760 |
| 2021-04-19 | $12.09 | $12.51 | $12.05 | $12.49 | $12.03 | 5,027,910 |
| 2021-04-16 | $12.28 | $12.36 | $12.08 | $12.22 | $11.77 | 3,830,130 |
| 2021-04-15 | $12.26 | $12.56 | $12.05 | $12.37 | $11.91 | 4,553,810 |
| 2021-04-14 | $12.18 | $12.25 | $11.86 | $12.11 | $11.66 | 3,771,940 |
| 2021-04-13 | $11.89 | $12.45 | $11.89 | $12.17 | $11.72 | 5,289,890 |
| 2021-04-12 | $11.76 | $12.14 | $11.62 | $11.84 | $11.40 | 4,388,840 |
| 2021-04-09 | $12.06 | $12.06 | $11.73 | $11.83 | $11.39 | 3,902,180 |
| 2021-04-08 | $11.96 | $12.20 | $11.80 | $12.07 | $11.63 | 6,608,420 |
| 2021-04-07 | $11.74 | $12.24 | $11.72 | $12.06 | $11.62 | 8,534,700 |
| 2021-04-06 | $11.63 | $12.10 | $11.42 | $11.80 | $11.37 | 11,328,440 |
| 2021-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.58 | 0 |
| 2021-04-02 | $10.95 | $11.18 | $10.90 | $10.98 | $10.58 | 2,873,870 |
| 2021-04-01 | $10.66 | $11.08 | $10.48 | $11.02 | $10.61 | 3,855,160 |
| 2021-03-31 | $10.26 | $10.78 | $10.26 | $10.66 | $10.27 | 3,535,510 |
| 2021-03-30 | $10.55 | $10.55 | $10.21 | $10.25 | $9.87 | 2,120,170 |
| 2021-03-29 | $10.71 | $10.73 | $10.45 | $10.46 | $10.08 | 2,178,620 |
| 2021-03-26 | $10.53 | $10.75 | $10.42 | $10.70 | $10.31 | 1,798,040 |
| 2021-03-25 | $10.80 | $10.81 | $10.50 | $10.53 | $10.14 | 2,462,170 |
| 2021-03-24 | $10.94 | $11.06 | $10.76 | $10.80 | $10.40 | 2,384,600 |
| 2021-03-23 | $11.20 | $11.21 | $10.83 | $10.94 | $10.54 | 2,356,200 |
| 2021-03-22 | $11.17 | $11.29 | $10.92 | $11.12 | $10.71 | 3,353,740 |
| 2021-03-19 | $10.96 | $11.23 | $10.96 | $11.07 | $10.66 | 2,390,300 |
| 2021-03-18 | $11.18 | $11.30 | $11.03 | $11.10 | $10.69 | 3,229,820 |
| 2021-03-17 | $11.05 | $11.39 | $10.92 | $11.21 | $10.80 | 4,575,860 |
| 2021-03-16 | $10.88 | $11.10 | $10.88 | $11.08 | $10.67 | 3,239,720 |
| 2021-03-15 | $11.00 | $11.16 | $10.85 | $10.94 | $10.54 | 4,213,830 |
| 2021-03-12 | $11.16 | $11.40 | $10.94 | $11.10 | $10.69 | 7,810,340 |
| 2021-03-11 | $10.40 | $11.83 | $10.39 | $11.30 | $10.88 | 11,121,470 |
| 2021-03-10 | $10.42 | $10.51 | $10.05 | $10.08 | $9.71 | 2,155,410 |
| 2021-03-09 | $10.83 | $10.87 | $10.31 | $10.33 | $9.95 | 3,650,450 |
| 2021-03-08 | $10.88 | $11.16 | $10.76 | $10.79 | $10.39 | 3,289,950 |
| 2021-03-05 | $10.54 | $10.94 | $10.54 | $10.84 | $10.44 | 2,504,080 |
| 2021-03-04 | $10.87 | $10.91 | $10.57 | $10.67 | $10.28 | 2,443,690 |
| 2021-03-03 | $10.87 | $11.02 | $10.66 | $10.82 | $10.42 | 2,277,450 |
| 2021-03-02 | $11.12 | $11.23 | $10.84 | $10.87 | $10.47 | 2,480,490 |
| 2021-03-01 | $10.82 | $11.28 | $10.82 | $11.08 | $10.67 | 2,994,100 |
| 2021-02-26 | $10.52 | $10.94 | $10.49 | $10.80 | $10.40 | 3,393,010 |
| 2021-02-25 | $10.85 | $10.96 | $10.50 | $10.56 | $10.17 | 2,822,750 |
| 2021-02-24 | $11.03 | $11.18 | $10.69 | $10.81 | $10.41 | 3,998,020 |
| 2021-02-23 | $10.80 | $11.15 | $10.72 | $11.01 | $10.61 | 4,558,450 |
| 2021-02-22 | $10.89 | $11.32 | $10.80 | $10.80 | $10.40 | 5,533,140 |
| 2021-02-19 | $10.28 | $10.76 | $10.25 | $10.69 | $10.30 | 3,600,670 |
| 2021-02-18 | $10.08 | $10.42 | $10.08 | $10.37 | $9.99 | 3,598,980 |
| 2021-02-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-02-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-02-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-02-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-02-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.62 | 0 |
| 2021-02-10 | $10.34 | $10.41 | $9.98 | $9.99 | $9.62 | 4,770,650 |
| 2021-02-09 | $9.88 | $10.45 | $9.87 | $10.29 | $9.91 | 3,140,380 |
| 2021-02-08 | $9.92 | $10.20 | $9.83 | $9.87 | $9.51 | 2,268,560 |
| 2021-02-05 | $9.84 | $10.33 | $9.84 | $9.92 | $9.56 | 3,905,760 |
| 2021-02-04 | $10.10 | $10.15 | $9.51 | $9.80 | $9.44 | 3,384,040 |
| 2021-02-03 | $10.35 | $10.35 | $9.92 | $9.95 | $9.58 | 3,148,770 |
| 2021-02-02 | $10.14 | $10.57 | $9.98 | $10.26 | $9.88 | 3,500,180 |
| 2021-02-01 | $10.47 | $10.68 | $10.18 | $10.22 | $9.84 | 4,269,420 |
| 2021-01-29 | $11.14 | $11.35 | $10.37 | $10.50 | $10.11 | 5,990,200 |
| 2021-01-28 | $11.49 | $11.70 | $11.16 | $11.20 | $10.79 | 3,108,510 |
| 2021-01-27 | $11.80 | $11.88 | $11.53 | $11.59 | $11.16 | 2,384,900 |
| 2021-01-26 | $12.02 | $12.26 | $11.63 | $11.70 | $11.27 | 3,840,130 |
| 2021-01-25 | $12.63 | $12.68 | $12.12 | $12.15 | $11.70 | 6,025,190 |
| 2021-01-22 | $11.90 | $13.23 | $11.75 | $12.87 | $12.40 | 8,701,800 |
| 2021-01-21 | $12.06 | $12.55 | $12.06 | $12.08 | $11.64 | 4,701,400 |
| 2021-01-20 | $12.11 | $12.23 | $11.80 | $11.94 | $11.50 | 2,472,180 |
| 2021-01-19 | $11.83 | $12.14 | $11.81 | $12.06 | $11.62 | 2,830,130 |
| 2021-01-18 | $11.71 | $12.09 | $11.62 | $11.92 | $11.48 | 3,070,580 |
| 2021-01-15 | $11.20 | $11.72 | $11.15 | $11.66 | $11.23 | 3,868,190 |
| 2021-01-14 | $11.36 | $11.45 | $11.00 | $11.30 | $10.88 | 3,643,690 |
| 2021-01-13 | $11.90 | $12.04 | $11.22 | $11.28 | $10.87 | 4,806,520 |
| 2021-01-12 | $11.89 | $12.52 | $11.75 | $11.91 | $11.47 | 3,856,630 |
| 2021-01-11 | $12.57 | $12.66 | $11.81 | $11.89 | $11.45 | 3,851,140 |
| 2021-01-08 | $12.58 | $12.86 | $12.24 | $12.57 | $12.11 | 2,957,850 |
| 2021-01-07 | $13.27 | $13.27 | $12.50 | $12.57 | $12.11 | 4,435,850 |
| 2021-01-06 | $13.71 | $13.87 | $13.00 | $13.27 | $12.78 | 3,326,350 |
| 2021-01-05 | $13.87 | $14.01 | $13.64 | $13.87 | $13.36 | 2,308,810 |
| 2021-01-04 | $13.61 | $13.96 | $13.55 | $13.87 | $13.36 | 2,007,210 |
| 2021-01-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.20 | 0 |
| 2020-12-31 | $13.59 | $13.75 | $13.36 | $13.70 | $13.20 | 1,930,140 |
| 2020-12-30 | $13.80 | $13.91 | $13.60 | $13.60 | $13.10 | 1,755,340 |
| 2020-12-29 | $13.41 | $14.17 | $13.20 | $13.80 | $13.29 | 3,302,750 |
| 2020-12-28 | $13.72 | $13.72 | $12.58 | $13.44 | $12.95 | 3,663,240 |
| 2020-12-25 | $13.60 | $13.81 | $13.44 | $13.75 | $13.24 | 1,619,690 |
| 2020-12-24 | $14.38 | $14.38 | $13.80 | $13.80 | $13.29 | 2,991,090 |
| 2020-12-23 | $14.50 | $14.50 | $14.11 | $14.46 | $13.93 | 2,786,740 |
| 2020-12-22 | $14.62 | $14.95 | $14.40 | $14.61 | $14.07 | 2,574,670 |
| 2020-12-21 | $14.66 | $14.85 | $14.55 | $14.62 | $14.08 | 1,653,930 |
| 2020-12-18 | $14.85 | $15.28 | $14.59 | $14.66 | $14.12 | 2,540,350 |
| 2020-12-17 | $14.40 | $14.90 | $14.13 | $14.79 | $14.25 | 2,502,300 |
| 2020-12-16 | $14.60 | $14.64 | $14.18 | $14.40 | $13.87 | 2,380,270 |
| 2020-12-15 | $14.76 | $14.81 | $14.45 | $14.60 | $14.06 | 1,800,850 |
| 2020-12-14 | $14.75 | $15.01 | $14.60 | $14.74 | $14.20 | 1,819,560 |
| 2020-12-11 | $14.98 | $15.03 | $14.38 | $14.73 | $14.19 | 4,134,780 |
| 2020-12-10 | $15.12 | $15.15 | $14.88 | $14.94 | $14.39 | 2,253,550 |
| 2020-12-09 | $15.34 | $15.46 | $15.01 | $15.06 | $14.51 | 2,431,980 |
| 2020-12-08 | $15.42 | $15.58 | $15.29 | $15.37 | $14.80 | 1,920,400 |
| 2020-12-07 | $15.48 | $15.75 | $15.21 | $15.50 | $14.93 | 2,398,920 |
| 2020-12-04 | $15.71 | $15.79 | $15.55 | $15.62 | $15.05 | 1,877,950 |
| 2020-12-03 | $15.76 | $15.87 | $15.51 | $15.71 | $15.13 | 2,441,620 |
| 2020-12-02 | $15.68 | $16.06 | $15.60 | $15.72 | $15.14 | 3,527,150 |
| 2020-12-01 | $15.20 | $15.94 | $15.20 | $15.65 | $15.07 | 3,992,330 |
| 2020-11-30 | $15.21 | $15.38 | $15.00 | $15.19 | $14.63 | 2,353,190 |
| 2020-11-27 | $15.50 | $15.57 | $15.11 | $15.24 | $14.68 | 2,639,140 |
| 2020-11-26 | $15.50 | $15.59 | $15.28 | $15.39 | $14.82 | 3,352,000 |
| 2020-11-25 | $15.91 | $16.03 | $15.37 | $15.51 | $14.94 | 4,175,910 |
| 2020-11-24 | $15.92 | $16.19 | $15.87 | $15.90 | $15.32 | 2,882,750 |
| 2020-11-23 | $16.30 | $16.38 | $15.79 | $16.04 | $15.45 | 5,275,790 |
| 2020-11-20 | $16.72 | $16.73 | $16.19 | $16.26 | $15.66 | 3,303,120 |
| 2020-11-19 | $16.45 | $16.69 | $16.41 | $16.59 | $15.98 | 2,189,710 |
| 2020-11-18 | $16.55 | $16.84 | $16.28 | $16.50 | $15.89 | 2,631,080 |
| 2020-11-17 | $17.41 | $17.44 | $16.47 | $16.55 | $15.94 | 5,928,840 |
| 2020-11-16 | $17.61 | $17.76 | $17.25 | $17.42 | $16.78 | 2,562,200 |
| 2020-11-13 | $17.41 | $17.77 | $17.11 | $17.61 | $16.96 | 3,146,170 |
| 2020-11-12 | $17.43 | $17.56 | $17.24 | $17.55 | $16.90 | 3,006,280 |
| 2020-11-11 | $18.18 | $18.24 | $17.27 | $17.35 | $16.71 | 7,855,590 |
| 2020-11-10 | $19.38 | $19.45 | $18.09 | $18.24 | $17.57 | 10,936,840 |
| 2020-11-09 | $18.69 | $19.33 | $18.51 | $19.28 | $18.57 | 8,400,310 |
| 2020-11-06 | $19.13 | $19.13 | $18.38 | $18.50 | $17.82 | 5,515,560 |
| 2020-11-05 | $18.71 | $19.18 | $18.55 | $19.08 | $18.38 | 6,741,140 |
| 2020-11-04 | $18.85 | $18.90 | $18.36 | $18.65 | $17.96 | 4,525,060 |
| 2020-11-03 | $18.20 | $18.95 | $17.93 | $18.80 | $18.11 | 6,724,950 |
| 2020-11-02 | $18.67 | $18.80 | $17.78 | $18.34 | $17.67 | 7,868,480 |
| 2020-10-30 | $19.35 | $19.45 | $18.68 | $18.81 | $18.12 | 11,980,340 |
| 2020-10-29 | $18.91 | $19.78 | $18.78 | $19.64 | $18.92 | 13,841,490 |
| 2020-10-28 | $19.09 | $19.36 | $18.73 | $19.17 | $18.46 | 6,316,010 |
| 2020-10-27 | $18.57 | $19.49 | $18.56 | $19.20 | $18.49 | 7,774,360 |
| 2020-10-26 | $18.78 | $18.88 | $18.30 | $18.81 | $18.12 | 5,330,160 |
| 2020-10-23 | $18.40 | $19.35 | $18.17 | $18.50 | $17.82 | 8,629,190 |
| 2020-10-22 | $18.29 | $18.44 | $17.83 | $18.16 | $17.49 | 7,826,250 |
| 2020-10-21 | $19.21 | $19.76 | $18.60 | $18.65 | $17.96 | 11,499,090 |
| 2020-10-20 | $19.01 | $19.33 | $18.72 | $19.19 | $18.48 | 7,310,720 |
| 2020-10-19 | $19.26 | $19.33 | $18.63 | $19.00 | $18.30 | 5,870,500 |
| 2020-10-16 | $19.09 | $19.32 | $18.74 | $19.25 | $18.54 | 9,062,680 |
| 2020-10-15 | $19.51 | $19.85 | $18.90 | $19.18 | $18.47 | 10,246,280 |
| 2020-10-14 | $19.45 | $19.95 | $19.13 | $19.85 | $19.12 | 11,466,110 |
| 2020-10-13 | $19.45 | $19.73 | $19.10 | $19.59 | $18.87 | 10,961,730 |
| 2020-10-12 | $17.25 | $19.42 | $17.25 | $19.40 | $18.69 | 15,747,800 |
| 2020-10-09 | $16.97 | $17.38 | $16.97 | $17.23 | $16.60 | 3,542,270 |
| 2020-10-08 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-10-07 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-10-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-10-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-10-02 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-10-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.10 | 0 |
| 2020-09-30 | $17.12 | $17.31 | $16.61 | $16.72 | $16.10 | 3,969,380 |
| 2020-09-29 | $17.09 | $17.34 | $16.87 | $17.00 | $16.37 | 4,050,520 |
| 2020-09-28 | $17.88 | $18.00 | $16.88 | $17.10 | $16.47 | 9,093,970 |
| 2020-09-25 | $18.80 | $19.50 | $17.67 | $18.12 | $17.45 | 14,445,060 |
| 2020-09-24 | $19.01 | $19.25 | $18.31 | $18.85 | $18.16 | 11,439,980 |
| 2020-09-23 | $18.24 | $19.64 | $18.16 | $19.24 | $18.53 | 15,972,700 |
| 2020-09-22 | $18.68 | $19.15 | $18.06 | $18.18 | $17.51 | 8,038,370 |
| 2020-09-21 | $18.35 | $19.48 | $18.11 | $18.90 | $18.20 | 10,954,650 |
| 2020-09-18 | $18.70 | $18.79 | $18.03 | $18.20 | $17.53 | 7,741,040 |
| 2020-09-17 | $18.50 | $19.15 | $18.46 | $18.84 | $18.15 | 7,622,370 |
| 2020-09-16 | $18.73 | $18.99 | $18.40 | $18.56 | $17.88 | 5,806,400 |
| 2020-09-15 | $18.83 | $19.28 | $18.40 | $18.87 | $18.18 | 9,233,920 |
| 2020-09-14 | $17.64 | $19.00 | $17.50 | $18.69 | $18.00 | 10,772,960 |
| 2020-09-11 | $17.00 | $17.46 | $16.92 | $17.35 | $16.71 | 2,922,850 |
| 2020-09-10 | $18.16 | $18.36 | $16.95 | $17.06 | $16.43 | 6,719,980 |
| 2020-09-09 | $18.50 | $18.62 | $17.78 | $18.10 | $17.43 | 7,387,670 |
| 2020-09-08 | $18.24 | $18.64 | $18.09 | $18.63 | $17.94 | 5,245,610 |
| 2020-09-07 | $18.27 | $18.85 | $18.17 | $18.20 | $17.53 | 8,380,740 |
| 2020-09-04 | $17.70 | $18.34 | $17.58 | $18.30 | $17.63 | 5,741,200 |
| 2020-09-03 | $18.34 | $18.53 | $17.88 | $18.06 | $17.40 | 5,297,570 |
| 2020-09-02 | $17.56 | $18.63 | $17.52 | $18.41 | $17.73 | 8,551,960 |
| 2020-09-01 | $17.62 | $17.69 | $17.21 | $17.59 | $16.94 | 3,586,340 |
| 2020-08-31 | $17.37 | $17.77 | $17.36 | $17.67 | $17.02 | 4,959,750 |
| 2020-08-28 | $17.30 | $17.59 | $17.09 | $17.42 | $16.78 | 3,037,330 |
| 2020-08-27 | $16.80 | $17.46 | $16.56 | $17.39 | $16.75 | 4,376,250 |
| 2020-08-26 | $17.23 | $17.70 | $16.68 | $16.84 | $16.22 | 4,890,010 |
| 2020-08-25 | $16.77 | $17.38 | $16.71 | $17.22 | $16.59 | 4,848,090 |
| 2020-08-24 | $16.61 | $16.84 | $16.08 | $16.79 | $16.17 | 3,615,290 |
| 2020-08-21 | $16.93 | $17.13 | $16.67 | $16.89 | $16.27 | 2,839,260 |
| 2020-08-20 | $16.77 | $16.98 | $16.62 | $16.76 | $16.14 | 2,417,900 |
| 2020-08-19 | $17.70 | $17.80 | $16.73 | $16.86 | $16.24 | 7,505,540 |
| 2020-08-18 | $17.80 | $18.05 | $17.70 | $17.80 | $17.15 | 4,087,420 |
| 2020-08-17 | $17.82 | $17.95 | $17.45 | $17.81 | $17.15 | 4,586,320 |
| 2020-08-14 | $17.60 | $17.98 | $17.20 | $17.83 | $17.17 | 4,726,170 |
| 2020-08-13 | $18.13 | $18.13 | $17.50 | $17.64 | $16.99 | 7,092,200 |
| 2020-08-12 | $18.12 | $18.67 | $18.00 | $18.24 | $17.57 | 7,820,550 |
| 2020-08-11 | $18.68 | $19.30 | $18.02 | $18.12 | $17.45 | 11,053,320 |
| 2020-08-10 | $17.68 | $19.30 | $17.22 | $18.55 | $17.87 | 14,738,190 |
| 2020-08-07 | $17.40 | $18.48 | $17.25 | $17.86 | $17.20 | 11,923,190 |
| 2020-08-06 | $17.80 | $18.25 | $17.45 | $17.46 | $16.82 | 8,637,770 |
| 2020-08-05 | $17.60 | $17.67 | $17.09 | $17.50 | $16.86 | 6,458,280 |
| 2020-08-04 | $17.61 | $17.86 | $17.25 | $17.78 | $17.13 | 8,557,820 |
| 2020-08-03 | $17.70 | $18.21 | $17.29 | $17.56 | $16.91 | 9,250,340 |
| 2020-07-31 | $17.27 | $17.68 | $17.08 | $17.50 | $16.86 | 9,054,090 |
| 2020-07-30 | $17.16 | $17.70 | $17.09 | $17.20 | $16.57 | 9,479,810 |
| 2020-07-29 | $16.08 | $17.36 | $15.80 | $17.15 | $16.52 | 8,363,760 |
| 2020-07-28 | $16.09 | $16.45 | $15.98 | $16.08 | $15.49 | 2,754,540 |
| 2020-07-27 | $16.45 | $16.56 | $15.86 | $16.09 | $15.50 | 4,000,290 |
| 2020-07-24 | $16.80 | $17.55 | $16.36 | $16.42 | $15.82 | 8,190,620 |
| 2020-07-23 | $16.89 | $17.07 | $16.36 | $16.86 | $16.24 | 5,286,020 |
| 2020-07-22 | $16.72 | $17.18 | $16.52 | $17.08 | $16.45 | 6,573,730 |
| 2020-07-21 | $16.68 | $16.88 | $16.50 | $16.72 | $16.10 | 4,237,850 |
| 2020-07-20 | $16.20 | $16.72 | $16.00 | $16.68 | $16.07 | 5,542,370 |
| 2020-07-17 | $16.39 | $16.52 | $15.82 | $16.00 | $15.41 | 4,514,090 |
| 2020-07-16 | $17.50 | $17.78 | $16.32 | $16.32 | $15.72 | 11,062,010 |
| 2020-07-15 | $17.31 | $18.69 | $16.94 | $18.13 | $17.46 | 15,557,940 |
| 2020-07-14 | $17.94 | $17.98 | $16.86 | $17.22 | $16.59 | 10,896,030 |
| 2020-07-13 | $17.75 | $18.69 | $17.75 | $17.93 | $17.27 | 11,088,560 |
| 2020-07-10 | $16.77 | $17.78 | $16.71 | $17.66 | $17.01 | 12,477,380 |
| 2020-07-09 | $16.65 | $17.24 | $16.52 | $16.91 | $16.29 | 11,414,120 |
| 2020-07-08 | $16.00 | $17.00 | $15.88 | $16.74 | $16.12 | 11,873,590 |
| 2020-07-07 | $16.00 | $16.25 | $15.82 | $16.05 | $15.46 | 9,788,080 |
| 2020-07-06 | $15.69 | $16.07 | $15.48 | $15.98 | $15.39 | 8,785,340 |
| 2020-07-03 | $15.70 | $15.83 | $15.36 | $15.66 | $15.08 | 6,409,880 |
| 2020-07-02 | $15.64 | $15.97 | $15.55 | $15.65 | $15.07 | 8,818,380 |
| 2020-07-01 | $14.71 | $16.20 | $14.61 | $15.64 | $15.06 | 11,407,650 |
| 2020-06-30 | $14.69 | $14.94 | $14.58 | $14.81 | $14.27 | 3,628,100 |
| 2020-06-29 | $14.74 | $15.07 | $14.57 | $14.60 | $14.06 | 2,921,680 |
| 2020-06-26 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
| 2020-06-25 | $14.91 | $14.91 | $14.91 | $14.91 | $14.36 | 0 |
| 2020-06-24 | $14.90 | $15.07 | $14.77 | $14.91 | $14.36 | 3,556,750 |
| 2020-06-23 | $15.26 | $15.26 | $14.71 | $15.00 | $14.45 | 4,902,340 |
| 2020-06-22 | $14.65 | $15.24 | $14.59 | $15.05 | $14.48 | 6,774,100 |
| 2020-06-19 | $14.86 | $14.92 | $14.53 | $14.58 | $14.02 | 3,872,880 |
| 2020-06-18 | $15.22 | $15.29 | $14.83 | $14.85 | $14.28 | 4,989,680 |
| 2020-06-17 | $14.80 | $15.35 | $14.70 | $15.31 | $14.73 | 8,567,970 |
| 2020-06-16 | $14.60 | $14.93 | $14.50 | $14.85 | $14.28 | 6,323,930 |
| 2020-06-15 | $14.64 | $14.86 | $14.39 | $14.66 | $14.10 | 7,232,440 |
| 2020-06-12 | $13.80 | $14.78 | $13.68 | $14.38 | $13.83 | 8,089,830 |
| 2020-06-11 | $14.09 | $14.22 | $13.93 | $13.96 | $13.43 | 2,714,910 |
| 2020-06-10 | $13.88 | $14.18 | $13.86 | $14.13 | $13.59 | 2,885,750 |
| 2020-06-09 | $14.23 | $14.31 | $13.88 | $13.94 | $13.41 | 2,838,210 |
| 2020-06-08 | $14.14 | $14.23 | $14.00 | $14.19 | $13.65 | 2,940,580 |
| 2020-06-05 | $13.92 | $14.09 | $13.86 | $14.04 | $13.51 | 2,475,790 |
| 2020-06-04 | $14.12 | $14.20 | $13.82 | $13.87 | $13.34 | 3,834,640 |
| 2020-06-03 | $14.27 | $14.40 | $14.14 | $14.17 | $13.63 | 3,530,710 |
| 2020-06-02 | $14.41 | $14.42 | $14.03 | $14.18 | $13.64 | 3,814,630 |
| 2020-06-01 | $14.15 | $14.50 | $14.10 | $14.38 | $13.83 | 4,575,810 |
| 2020-05-29 | $14.22 | $14.39 | $13.99 | $14.27 | $13.73 | 2,972,180 |
| 2020-05-28 | $14.80 | $14.88 | $13.71 | $14.26 | $13.72 | 5,974,690 |
| 2020-05-27 | $15.16 | $15.16 | $14.78 | $14.80 | $14.24 | 4,012,860 |
| 2020-05-26 | $14.96 | $15.24 | $14.82 | $15.14 | $14.56 | 2,573,770 |
| 2020-05-25 | $14.89 | $14.99 | $14.76 | $14.82 | $14.26 | 1,592,850 |
| 2020-05-22 | $14.81 | $15.12 | $14.73 | $15.00 | $14.43 | 2,633,360 |
| 2020-05-21 | $15.38 | $15.45 | $14.83 | $14.88 | $14.31 | 3,748,330 |
| 2020-05-20 | $15.15 | $15.53 | $15.11 | $15.38 | $14.79 | 3,964,500 |
| 2020-05-19 | $15.18 | $15.27 | $15.02 | $15.13 | $14.55 | 2,280,580 |
| 2020-05-18 | $15.15 | $15.28 | $15.00 | $15.06 | $14.49 | 2,302,440 |
| 2020-05-15 | $15.49 | $15.55 | $14.98 | $15.15 | $14.57 | 4,128,060 |
| 2020-05-14 | $15.71 | $15.71 | $15.39 | $15.43 | $14.84 | 2,716,590 |
| 2020-05-13 | $15.41 | $15.82 | $15.32 | $15.80 | $15.20 | 4,520,750 |
| 2020-05-12 | $15.83 | $15.83 | $15.23 | $15.48 | $14.89 | 4,585,080 |
| 2020-05-11 | $15.81 | $16.04 | $15.65 | $15.95 | $15.34 | 4,841,500 |
| 2020-05-08 | $15.41 | $16.07 | $15.40 | $15.98 | $15.37 | 7,338,640 |
| 2020-05-07 | $15.65 | $15.88 | $15.40 | $15.47 | $14.88 | 4,171,970 |
| 2020-05-06 | $15.29 | $15.78 | $15.21 | $15.66 | $15.06 | 4,929,150 |
| 2020-05-05 | $15.52 | $15.52 | $15.52 | $15.52 | $14.93 | 0 |
| 2020-05-04 | $15.52 | $15.52 | $15.52 | $15.52 | $14.93 | 0 |
| 2020-05-01 | $15.52 | $15.52 | $15.52 | $15.52 | $14.93 | 0 |
| 2020-04-30 | $15.09 | $15.59 | $14.93 | $15.52 | $14.93 | 5,652,320 |
| 2020-04-29 | $15.04 | $15.16 | $14.83 | $14.92 | $14.35 | 4,053,180 |
| 2020-04-28 | $15.39 | $15.74 | $14.50 | $15.04 | $14.47 | 5,761,040 |
| 2020-04-27 | $15.70 | $15.87 | $15.12 | $15.44 | $14.85 | 6,333,150 |
| 2020-04-24 | $16.00 | $16.29 | $15.66 | $15.77 | $15.17 | 10,088,660 |
| 2020-04-23 | $16.58 | $17.08 | $16.28 | $16.39 | $15.77 | 17,496,290 |
| 2020-04-22 | $16.40 | $16.40 | $15.84 | $16.22 | $15.60 | 13,005,550 |
| 2020-04-21 | $16.03 | $16.80 | $15.80 | $16.58 | $15.95 | 23,305,460 |
| 2020-04-20 | $14.75 | $16.36 | $14.60 | $16.36 | $15.74 | 19,618,440 |
| 2020-04-17 | $15.68 | $15.74 | $14.82 | $14.87 | $14.30 | 11,367,940 |
| 2020-04-16 | $15.20 | $16.07 | $15.11 | $15.48 | $14.89 | 9,981,090 |
| 2020-04-15 | $15.61 | $15.87 | $15.18 | $15.25 | $14.67 | 7,588,540 |
| 2020-04-14 | $15.57 | $15.65 | $15.25 | $15.58 | $14.99 | 5,320,070 |
| 2020-04-13 | $15.30 | $15.80 | $14.90 | $15.61 | $15.02 | 4,744,970 |
| 2020-04-10 | $16.26 | $16.45 | $15.51 | $15.61 | $15.02 | 6,691,250 |
| 2020-04-09 | $16.25 | $16.61 | $16.08 | $16.34 | $15.72 | 7,043,590 |
| 2020-04-08 | $16.40 | $16.44 | $15.85 | $16.18 | $15.56 | 9,342,610 |
| 2020-04-07 | $15.25 | $16.51 | $15.11 | $16.51 | $15.88 | 8,158,140 |
| 2020-04-06 | $15.01 | $15.01 | $15.01 | $15.01 | $14.44 | 0 |
| 2020-04-03 | $15.06 | $15.42 | $14.88 | $15.01 | $14.44 | 3,927,340 |
| 2020-04-02 | $14.74 | $15.10 | $14.58 | $15.10 | $14.53 | 2,792,740 |
| 2020-04-01 | $14.60 | $15.15 | $14.59 | $14.75 | $14.19 | 4,101,160 |
| 2020-03-31 | $15.15 | $15.17 | $14.93 | $15.07 | $14.50 | 3,318,140 |
| 2020-03-30 | $15.34 | $15.34 | $14.74 | $14.86 | $14.29 | 4,298,400 |
| 2020-03-27 | $16.20 | $16.27 | $15.40 | $15.52 | $14.93 | 6,569,530 |
| 2020-03-26 | $15.42 | $16.36 | $15.26 | $16.10 | $15.49 | 8,363,360 |
| 2020-03-25 | $15.62 | $15.65 | $15.34 | $15.52 | $14.93 | 4,614,630 |
| 2020-03-24 | $15.00 | $15.19 | $14.80 | $15.19 | $14.61 | 4,917,730 |
| 2020-03-23 | $15.30 | $15.59 | $14.61 | $14.72 | $14.16 | 4,582,460 |
| 2020-03-20 | $15.81 | $15.93 | $15.31 | $15.72 | $15.12 | 4,679,160 |
| 2020-03-19 | $15.60 | $15.84 | $15.16 | $15.70 | $15.10 | 6,001,990 |
| 2020-03-18 | $16.32 | $16.56 | $15.77 | $15.78 | $15.18 | 6,444,420 |
| 2020-03-17 | $16.78 | $17.12 | $15.41 | $16.16 | $15.54 | 7,404,890 |
| 2020-03-16 | $17.79 | $18.26 | $16.60 | $16.75 | $16.11 | 9,374,600 |
| 2020-03-13 | $17.50 | $18.00 | $17.00 | $17.60 | $16.93 | 10,914,350 |
| 2020-03-12 | $19.28 | $19.78 | $18.71 | $18.79 | $18.07 | 9,086,880 |
| 2020-03-11 | $19.47 | $20.06 | $19.21 | $19.30 | $18.57 | 10,923,530 |
| 2020-03-10 | $20.59 | $20.98 | $19.04 | $19.75 | $19.00 | 14,396,810 |
| 2020-03-09 | $19.67 | $21.20 | $19.20 | $21.15 | $20.34 | 15,297,690 |
| 2020-03-06 | $20.68 | $21.63 | $20.48 | $20.48 | $19.70 | 10,887,540 |
| 2020-03-05 | $21.52 | $21.70 | $20.60 | $20.67 | $19.88 | 10,801,050 |
| 2020-03-04 | $21.50 | $22.33 | $21.09 | $21.18 | $20.37 | 14,667,630 |
| 2020-03-03 | $20.50 | $22.00 | $20.00 | $21.77 | $20.94 | 20,208,940 |
| 2020-03-02 | $20.00 | $21.69 | $19.87 | $20.63 | $19.84 | 18,296,060 |
| 2020-02-28 | $18.49 | $20.50 | $18.29 | $19.75 | $19.00 | 18,362,050 |
| 2020-02-27 | $19.49 | $19.60 | $18.67 | $19.01 | $18.29 | 7,519,940 |
| 2020-02-26 | $19.15 | $19.34 | $18.30 | $19.30 | $18.57 | 10,390,790 |
| 2020-02-25 | $18.60 | $19.98 | $18.50 | $19.57 | $18.83 | 15,736,740 |
| 2020-02-24 | $17.90 | $19.00 | $17.80 | $19.00 | $18.28 | 13,346,200 |
| 2020-02-21 | $18.21 | $18.30 | $17.80 | $17.99 | $17.31 | 8,919,950 |
| 2020-02-20 | $17.84 | $18.22 | $17.65 | $18.19 | $17.50 | 8,552,480 |
| 2020-02-19 | $18.02 | $18.10 | $17.64 | $17.75 | $17.07 | 7,615,240 |
| 2020-02-18 | $18.20 | $18.48 | $17.86 | $18.19 | $17.50 | 7,832,590 |
| 2020-02-17 | $17.70 | $18.33 | $17.61 | $18.29 | $17.59 | 7,608,110 |
| 2020-02-14 | $17.60 | $18.06 | $17.38 | $17.59 | $16.92 | 6,833,170 |
| 2020-02-13 | $18.00 | $18.19 | $17.65 | $17.83 | $17.15 | 7,251,020 |
| 2020-02-12 | $17.95 | $18.48 | $17.79 | $18.25 | $17.56 | 7,179,290 |
| 2020-02-11 | $18.74 | $18.74 | $17.82 | $18.00 | $17.31 | 9,242,550 |
| 2020-02-10 | $19.60 | $19.86 | $18.26 | $18.75 | $18.04 | 16,150,870 |
| 2020-02-07 | $20.25 | $21.00 | $19.02 | $19.61 | $18.86 | 24,204,880 |
| 2020-02-06 | $17.69 | $19.10 | $17.50 | $19.10 | $18.37 | 16,056,370 |
| 2020-02-05 | $16.20 | $17.79 | $16.00 | $17.36 | $16.70 | 12,190,540 |
| 2020-02-04 | $14.79 | $16.23 | $14.79 | $16.23 | $15.61 | 9,312,190 |
| 2020-02-03 | $15.30 | $15.58 | $14.50 | $14.75 | $14.19 | 8,001,200 |
| 2020-01-31 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-30 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-29 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-28 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-27 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-24 | $16.11 | $16.11 | $16.11 | $16.11 | $15.50 | 0 |
| 2020-01-23 | $16.99 | $17.19 | $15.81 | $16.11 | $15.50 | 7,387,200 |
| 2020-01-22 | $17.75 | $17.83 | $16.76 | $17.20 | $16.55 | 7,094,630 |
| 2020-01-21 | $17.64 | $18.07 | $17.30 | $17.71 | $17.04 | 9,750,720 |
| 2020-01-20 | $16.96 | $17.76 | $16.90 | $17.48 | $16.81 | 7,059,680 |
| 2020-01-17 | $17.27 | $17.55 | $16.83 | $16.89 | $16.25 | 6,342,310 |
| 2020-01-16 | $16.75 | $17.91 | $16.75 | $17.41 | $16.75 | 10,532,100 |
| 2020-01-15 | $17.20 | $17.20 | $16.20 | $16.70 | $16.06 | 7,781,160 |
| 2020-01-14 | $17.38 | $17.41 | $17.11 | $17.15 | $16.50 | 3,571,010 |
| 2020-01-13 | $17.11 | $17.30 | $16.81 | $17.29 | $16.63 | 4,697,910 |
| 2020-01-10 | $17.35 | $17.39 | $17.04 | $17.15 | $16.50 | 4,343,340 |
| 2020-01-09 | $17.27 | $17.45 | $17.11 | $17.29 | $16.63 | 5,474,490 |
| 2020-01-08 | $16.96 | $17.47 | $16.88 | $17.17 | $16.52 | 6,840,230 |
| 2020-01-07 | $16.93 | $17.04 | $16.80 | $16.96 | $16.31 | 4,071,300 |
| 2020-01-06 | $16.70 | $17.05 | $16.55 | $16.93 | $16.29 | 5,092,110 |
| 2020-01-03 | $16.72 | $16.95 | $16.54 | $16.79 | $16.15 | 4,534,450 |
| 2020-01-02 | $16.35 | $16.83 | $16.33 | $16.69 | $16.05 | 4,507,880 |
| 2020-01-01 | $16.37 | $16.37 | $16.37 | $16.37 | $15.75 | 0 |
| 2019-12-31 | $16.27 | $16.45 | $16.07 | $16.37 | $15.75 | 2,795,990 |
| 2019-12-30 | $15.90 | $16.27 | $15.52 | $16.23 | $15.61 | 4,157,750 |
| 2019-12-27 | $16.57 | $16.76 | $16.23 | $16.26 | $15.64 | 3,744,140 |
| 2019-12-26 | $16.61 | $16.69 | $16.32 | $16.56 | $15.93 | 3,347,410 |
| 2019-12-25 | $16.40 | $16.70 | $16.20 | $16.58 | $15.95 | 4,642,720 |
| 2019-12-24 | $16.11 | $16.47 | $16.11 | $16.44 | $15.81 | 3,528,300 |
| 2019-12-23 | $16.80 | $16.82 | $16.09 | $16.11 | $15.50 | 5,370,530 |
| 2019-12-20 | $17.89 | $17.89 | $16.69 | $16.77 | $16.13 | 9,288,700 |
| 2019-12-19 | $18.01 | $18.28 | $17.72 | $17.87 | $17.19 | 6,196,420 |
| 2019-12-18 | $17.61 | $18.13 | $17.43 | $18.10 | $17.41 | 8,465,480 |
| 2019-12-17 | $17.64 | $17.99 | $17.38 | $17.68 | $17.01 | 7,147,130 |
| 2019-12-16 | $17.29 | $17.67 | $17.10 | $17.64 | $16.97 | 6,607,790 |
| 2019-12-13 | $17.48 | $17.74 | $17.07 | $17.22 | $16.56 | 7,833,620 |
| 2019-12-12 | $17.02 | $17.95 | $17.01 | $17.58 | $16.91 | 15,025,590 |
| 2019-12-11 | $18.24 | $18.24 | $18.24 | $18.24 | $17.55 | 1,764,300 |
| 2019-12-10 | $20.18 | $20.35 | $19.15 | $20.27 | $19.50 | 13,407,940 |
| 2019-12-09 | $19.36 | $20.48 | $18.91 | $19.97 | $19.21 | 16,727,770 |
| 2019-12-06 | $18.30 | $19.98 | $18.10 | $19.19 | $18.46 | 18,455,130 |
| 2019-12-05 | $17.68 | $18.69 | $17.50 | $18.45 | $17.75 | 13,818,020 |
| 2019-12-04 | $17.59 | $17.75 | $17.03 | $17.48 | $16.81 | 9,719,040 |
| 2019-12-03 | $18.10 | $18.15 | $17.25 | $17.93 | $17.25 | 12,009,290 |
| 2019-12-02 | $18.08 | $19.20 | $17.81 | $18.62 | $17.91 | 17,530,920 |
| 2019-11-29 | $18.50 | $19.10 | $17.66 | $18.19 | $17.50 | 14,389,850 |
| 2019-11-28 | $18.59 | $19.70 | $17.84 | $18.66 | $17.95 | 19,928,810 |
| 2019-11-27 | $16.61 | $19.33 | $16.61 | $19.33 | $18.59 | 24,329,260 |
| 2019-11-26 | $17.30 | $18.73 | $17.30 | $17.57 | $16.90 | 13,655,680 |
| 2019-11-25 | $19.55 | $20.50 | $17.60 | $18.03 | $17.34 | 23,224,170 |
| 2019-11-22 | $17.83 | $19.09 | $17.40 | $19.09 | $18.36 | 19,409,960 |
| 2019-11-21 | $15.77 | $17.35 | $15.68 | $17.35 | $16.69 | 9,805,530 |
| 2019-11-20 | $15.19 | $16.47 | $15.14 | $15.77 | $15.17 | 5,336,730 |
| 2019-11-19 | $15.00 | $15.24 | $14.93 | $15.13 | $14.55 | 2,388,560 |
| 2019-11-18 | $14.80 | $15.10 | $14.80 | $14.92 | $14.35 | 1,240,620 |
| 2019-11-15 | $15.05 | $15.17 | $14.79 | $14.81 | $14.25 | 1,276,110 |
| 2019-11-14 | $14.99 | $15.28 | $14.91 | $15.08 | $14.51 | 1,423,200 |
| 2019-11-13 | $15.05 | $15.16 | $14.85 | $14.98 | $14.41 | 1,762,630 |
| 2019-11-12 | $14.88 | $15.17 | $14.70 | $15.10 | $14.53 | 1,743,280 |
| 2019-11-11 | $15.51 | $15.55 | $14.75 | $14.87 | $14.30 | 3,174,200 |
| 2019-11-08 | $15.78 | $15.85 | $15.24 | $15.74 | $15.14 | 2,812,020 |
| 2019-11-07 | $15.60 | $15.85 | $15.49 | $15.69 | $15.09 | 2,385,820 |
| 2019-11-06 | $16.29 | $16.30 | $15.51 | $15.72 | $15.12 | 3,483,240 |
| 2019-11-05 | $16.61 | $16.78 | $16.22 | $16.36 | $15.74 | 3,581,420 |
| 2019-11-04 | $17.19 | $17.19 | $16.69 | $16.79 | $16.15 | 2,563,380 |
| 2019-11-01 | $17.12 | $17.45 | $16.88 | $16.99 | $16.34 | 3,288,090 |
| 2019-10-31 | $16.51 | $17.39 | $16.17 | $17.26 | $16.60 | 5,145,160 |
| 2019-10-30 | $16.06 | $17.16 | $16.00 | $16.75 | $16.11 | 5,455,540 |
| 2019-10-29 | $17.17 | $17.19 | $16.36 | $16.36 | $15.74 | 7,388,090 |
| 2019-10-28 | $18.90 | $18.91 | $17.04 | $17.32 | $16.66 | 12,805,330 |
| 2019-10-25 | $18.30 | $18.92 | $18.00 | $18.92 | $18.20 | 6,650,150 |
| 2019-10-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 0 |
| 2019-10-23 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 0 |
| 2019-10-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 0 |
| 2019-10-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 0 |
| 2019-10-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.55 | 0 |
| 2019-10-17 | $17.06 | $17.29 | $16.92 | $17.20 | $16.55 | 2,043,720 |
| 2019-10-16 | $17.14 | $17.43 | $17.07 | $17.18 | $16.53 | 2,153,350 |
| 2019-10-15 | $17.10 | $17.41 | $16.93 | $17.13 | $16.48 | 2,840,770 |
| 2019-10-14 | $16.76 | $17.50 | $16.43 | $17.33 | $16.67 | 3,945,560 |
| 2019-10-11 | $15.79 | $16.76 | $15.75 | $16.54 | $15.91 | 3,419,400 |
| 2019-10-10 | $15.58 | $15.85 | $15.42 | $15.80 | $15.20 | 1,516,770 |
| 2019-10-09 | $15.45 | $15.88 | $15.14 | $15.70 | $15.10 | 2,379,280 |
| 2019-10-08 | $16.50 | $16.50 | $15.69 | $15.90 | $15.29 | 2,421,440 |
| 2019-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 0 |
| 2019-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 0 |
| 2019-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 0 |
| 2019-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 0 |
| 2019-10-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.81 | 0 |
| 2019-09-30 | $15.54 | $15.78 | $15.38 | $15.40 | $14.81 | 1,065,610 |
| 2019-09-27 | $15.51 | $15.87 | $15.40 | $15.51 | $14.92 | 834,700 |
| 2019-09-26 | $16.06 | $16.38 | $15.51 | $15.58 | $14.99 | 1,656,030 |
| 2019-09-25 | $16.45 | $16.50 | $16.00 | $16.05 | $15.44 | 1,246,690 |
| 2019-09-24 | $16.58 | $16.89 | $16.45 | $16.51 | $15.88 | 1,249,390 |
| 2019-09-23 | $16.85 | $16.87 | $16.32 | $16.62 | $15.99 | 1,770,890 |
| 2019-09-20 | $16.75 | $17.20 | $16.75 | $16.79 | $16.15 | 1,131,100 |
| 2019-09-19 | $16.85 | $16.89 | $16.40 | $16.85 | $16.21 | 1,622,780 |
| 2019-09-18 | $16.90 | $17.12 | $16.52 | $16.76 | $16.12 | 1,425,310 |
| 2019-09-17 | $17.40 | $17.44 | $16.59 | $16.78 | $16.14 | 2,309,660 |
| 2019-09-16 | $17.55 | $17.86 | $17.22 | $17.35 | $16.69 | 2,137,980 |
| 2019-09-13 | $17.28 | $17.28 | $17.28 | $17.28 | $16.62 | 0 |
| 2019-09-12 | $17.21 | $17.65 | $17.16 | $17.28 | $16.62 | 2,262,290 |
| 2019-09-11 | $17.40 | $17.45 | $17.09 | $17.13 | $16.48 | 2,267,290 |
| 2019-09-10 | $17.33 | $17.50 | $17.11 | $17.41 | $16.75 | 2,673,610 |
| 2019-09-09 | $17.51 | $17.65 | $16.92 | $17.40 | $16.74 | 3,995,890 |
| 2019-09-06 | $16.70 | $17.49 | $16.51 | $17.49 | $16.82 | 3,114,180 |
| 2019-09-05 | $16.61 | $16.88 | $16.41 | $16.50 | $15.87 | 2,034,220 |
| 2019-09-04 | $16.35 | $16.73 | $16.12 | $16.58 | $15.95 | 2,461,050 |
| 2019-09-03 | $16.15 | $16.57 | $15.95 | $16.41 | $15.79 | 2,464,020 |
| 2019-09-02 | $15.08 | $16.46 | $15.08 | $16.11 | $15.50 | 3,681,230 |
| 2019-08-30 | $15.05 | $16.00 | $15.05 | $15.08 | $14.51 | 3,165,650 |
| 2019-08-29 | $15.29 | $15.37 | $14.95 | $15.07 | $14.50 | 1,086,920 |
| 2019-08-28 | $15.15 | $15.59 | $15.13 | $15.20 | $14.62 | 1,343,610 |
| 2019-08-27 | $14.99 | $15.75 | $14.99 | $15.36 | $14.78 | 1,849,660 |
| 2019-08-26 | $14.42 | $15.14 | $14.42 | $14.92 | $14.35 | 1,455,080 |
| 2019-08-23 | $15.05 | $15.23 | $14.90 | $15.02 | $14.45 | 1,007,600 |
| 2019-08-22 | $14.89 | $15.20 | $14.86 | $15.05 | $14.48 | 1,575,900 |
| 2019-08-21 | $14.92 | $15.04 | $14.80 | $14.89 | $14.32 | 1,089,000 |
| 2019-08-20 | $15.07 | $15.35 | $14.80 | $14.95 | $14.38 | 2,114,300 |
| 2019-08-19 | $14.74 | $15.06 | $14.55 | $15.01 | $14.44 | 2,323,360 |
| 2019-08-16 | $14.50 | $14.78 | $14.36 | $14.59 | $14.03 | 1,869,350 |
| 2019-08-15 | $13.87 | $14.45 | $13.73 | $14.34 | $13.79 | 2,560,900 |
| 2019-08-14 | $13.61 | $14.42 | $13.60 | $14.20 | $13.66 | 3,218,310 |
| 2019-08-13 | $13.72 | $13.82 | $13.32 | $13.43 | $12.92 | 2,982,130 |
| 2019-08-12 | $14.60 | $14.68 | $13.30 | $13.93 | $13.40 | 3,297,160 |
| 2019-08-09 | $15.18 | $15.18 | $14.48 | $14.59 | $14.03 | 1,072,590 |
| 2019-08-08 | $14.52 | $15.19 | $14.52 | $15.03 | $14.46 | 903,240 |
| 2019-08-07 | $15.16 | $15.16 | $14.69 | $14.73 | $14.17 | 512,630 |
| 2019-08-06 | $15.22 | $15.56 | $14.56 | $14.96 | $14.39 | 1,456,240 |
| 2019-08-05 | $15.95 | $16.05 | $15.60 | $15.60 | $15.01 | 1,125,400 |
| 2019-08-02 | $15.96 | $16.12 | $15.55 | $15.95 | $15.34 | 809,150 |
| 2019-08-01 | $16.35 | $16.40 | $16.20 | $16.32 | $15.70 | 834,510 |
| 2019-07-31 | $16.52 | $16.59 | $16.14 | $16.55 | $15.92 | 1,394,100 |
| 2019-07-30 | $16.12 | $16.61 | $16.03 | $16.57 | $15.94 | 1,735,030 |
| 2019-07-29 | $16.26 | $16.39 | $15.97 | $16.11 | $15.50 | 1,020,250 |
| 2019-07-26 | $16.00 | $16.28 | $15.65 | $16.22 | $15.60 | 1,630,570 |
| 2019-07-25 | $16.35 | $16.35 | $15.90 | $15.99 | $15.38 | 1,002,320 |
| 2019-07-24 | $16.03 | $16.39 | $16.03 | $16.14 | $15.53 | 893,820 |
| 2019-07-23 | $15.91 | $16.12 | $15.68 | $16.06 | $15.45 | 866,080 |
| 2019-07-22 | $16.27 | $16.39 | $15.50 | $15.65 | $15.05 | 1,331,740 |
| 2019-07-19 | $16.58 | $16.72 | $16.20 | $16.27 | $15.65 | 1,258,380 |
| 2019-07-18 | $17.02 | $17.02 | $16.30 | $16.43 | $15.80 | 1,541,000 |
| 2019-07-17 | $17.20 | $17.32 | $17.01 | $17.07 | $16.42 | 1,286,130 |
| 2019-07-16 | $17.43 | $17.60 | $17.17 | $17.26 | $16.60 | 1,453,170 |
| 2019-07-15 | $17.40 | $17.45 | $17.07 | $17.43 | $16.77 | 2,393,280 |
| 2019-07-12 | $16.66 | $17.78 | $16.66 | $17.50 | $16.83 | 2,435,660 |
| 2019-07-11 | $16.65 | $17.11 | $16.39 | $16.80 | $16.16 | 1,436,920 |
| 2019-07-10 | $16.45 | $16.78 | $16.29 | $16.38 | $15.76 | 1,070,910 |
| 2019-07-09 | $16.00 | $16.70 | $16.00 | $16.59 | $15.96 | 1,299,220 |
| 2019-07-08 | $17.00 | $17.03 | $15.90 | $16.08 | $15.47 | 1,727,310 |
| 2019-07-05 | $16.99 | $17.12 | $16.74 | $17.12 | $16.47 | 1,100,050 |
| 2019-07-04 | $17.00 | $17.15 | $16.76 | $16.84 | $16.20 | 1,263,320 |
| 2019-07-03 | $17.30 | $17.30 | $16.90 | $17.00 | $16.35 | 1,255,870 |
| 2019-07-02 | $17.21 | $17.44 | $17.07 | $17.14 | $16.49 | 1,367,640 |
| 2019-07-01 | $17.32 | $17.32 | $17.00 | $17.21 | $16.55 | 1,785,930 |
| 2019-06-28 | $17.16 | $17.19 | $16.48 | $16.75 | $16.11 | 1,775,260 |
| 2019-06-27 | $17.02 | $17.22 | $16.93 | $17.08 | $16.43 | 1,367,270 |
| 2019-06-26 | $17.02 | $17.12 | $16.76 | $16.91 | $16.27 | 1,099,870 |
| 2019-06-25 | $17.07 | $17.07 | $16.66 | $16.90 | $16.26 | 1,310,670 |
| 2019-06-24 | $17.17 | $17.35 | $16.91 | $17.06 | $16.41 | 1,587,250 |
| 2019-06-21 | $16.90 | $17.33 | $16.90 | $17.05 | $16.40 | 2,400,200 |
| 2019-06-20 | $16.36 | $17.09 | $16.22 | $16.91 | $16.27 | 2,621,000 |
| 2019-06-19 | $16.31 | $16.79 | $16.23 | $16.42 | $15.79 | 2,116,770 |
| 2019-06-18 | $15.90 | $16.23 | $15.83 | $15.99 | $15.38 | 948,780 |
| 2019-06-17 | $15.81 | $15.99 | $15.66 | $15.84 | $15.24 | 1,102,610 |
| 2019-06-14 | $16.48 | $16.52 | $15.70 | $15.81 | $15.21 | 1,425,550 |
| 2019-06-13 | $16.34 | $16.56 | $16.10 | $16.48 | $15.85 | 1,422,330 |
| 2019-06-12 | $16.46 | $17.07 | $16.46 | $16.61 | $15.98 | 1,989,540 |
| 2019-06-11 | $15.88 | $16.59 | $15.60 | $16.54 | $15.91 | 2,149,650 |
| 2019-06-10 | $15.80 | $16.07 | $15.27 | $15.89 | $15.29 | 1,249,000 |
| 2019-06-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.35 | 0 |
| 2019-06-06 | $16.16 | $16.32 | $15.80 | $15.96 | $15.35 | 1,136,220 |
| 2019-06-05 | $16.02 | $16.50 | $16.02 | $16.25 | $15.63 | 1,241,510 |
| 2019-06-04 | $15.88 | $16.44 | $15.88 | $15.94 | $15.33 | 1,246,980 |
| 2019-06-03 | $16.46 | $16.58 | $15.78 | $15.86 | $15.26 | 1,824,260 |
| 2019-05-31 | $16.82 | $16.93 | $16.37 | $16.47 | $15.84 | 1,462,580 |
| 2019-05-30 | $17.11 | $17.36 | $16.77 | $16.79 | $16.15 | 1,791,030 |
| 2019-05-29 | $17.09 | $17.54 | $17.05 | $17.29 | $16.63 | 1,499,940 |
| 2019-05-28 | $16.91 | $17.53 | $16.91 | $17.14 | $16.49 | 1,993,290 |
| 2019-05-27 | $16.49 | $17.14 | $16.27 | $17.00 | $16.26 | 1,586,330 |
| 2019-05-24 | $15.79 | $16.45 | $15.79 | $16.28 | $15.57 | 1,142,580 |
| 2019-05-23 | $16.47 | $16.50 | $15.94 | $15.97 | $15.27 | 1,393,860 |
| 2019-05-22 | $17.10 | $17.20 | $16.42 | $16.46 | $15.74 | 1,623,890 |
| 2019-05-21 | $16.33 | $17.15 | $16.19 | $17.06 | $16.32 | 1,708,410 |
| 2019-05-20 | $16.25 | $16.57 | $15.84 | $16.30 | $15.59 | 1,389,240 |
| 2019-05-17 | $17.24 | $17.24 | $16.00 | $16.16 | $15.45 | 1,474,220 |
| 2019-05-16 | $17.22 | $17.44 | $17.00 | $17.14 | $16.39 | 1,561,920 |
| 2019-05-15 | $16.83 | $17.36 | $16.65 | $17.28 | $16.53 | 2,382,510 |
| 2019-05-14 | $16.59 | $16.85 | $16.07 | $16.51 | $15.79 | 1,438,330 |
| 2019-05-13 | $17.04 | $17.04 | $16.58 | $16.62 | $15.89 | 1,698,040 |
| 2019-05-10 | $16.67 | $17.18 | $16.33 | $17.04 | $16.30 | 2,603,530 |
| 2019-05-09 | $16.58 | $17.80 | $16.25 | $16.76 | $16.03 | 2,867,560 |
| 2019-05-08 | $15.17 | $17.28 | $15.17 | $16.47 | $15.75 | 3,690,380 |
| 2019-05-07 | $15.88 | $16.17 | $15.56 | $15.80 | $15.11 | 1,577,490 |
| 2019-05-06 | $17.20 | $17.20 | $15.85 | $15.85 | $15.16 | 2,356,050 |
| 2019-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $16.84 | 0 |
| 2019-05-02 | $17.61 | $17.61 | $17.61 | $17.61 | $16.84 | 0 |
| 2019-05-01 | $17.61 | $17.61 | $17.61 | $17.61 | $16.84 | 0 |
| 2019-04-30 | $18.11 | $18.49 | $17.25 | $17.61 | $16.84 | 2,234,160 |
| 2019-04-29 | $19.27 | $19.28 | $17.67 | $18.22 | $17.42 | 2,700,650 |
| 2019-04-26 | $18.45 | $19.69 | $18.45 | $19.07 | $18.24 | 2,510,590 |
| 2019-04-25 | $19.24 | $19.61 | $18.26 | $18.40 | $17.60 | 1,925,600 |
| 2019-04-24 | $19.03 | $19.33 | $18.70 | $19.15 | $18.31 | 1,425,530 |
| 2019-04-23 | $19.24 | $19.46 | $18.73 | $18.80 | $17.98 | 1,465,120 |
| 2019-04-22 | $19.95 | $19.95 | $19.25 | $19.30 | $18.46 | 1,250,980 |
| 2019-04-19 | $19.73 | $19.80 | $19.36 | $19.72 | $18.86 | 1,173,750 |
| 2019-04-18 | $20.00 | $20.20 | $19.41 | $19.53 | $18.68 | 1,681,920 |
| 2019-04-17 | $20.08 | $20.08 | $19.80 | $20.00 | $19.13 | 1,429,450 |
| 2019-04-16 | $19.89 | $20.20 | $19.40 | $20.19 | $19.31 | 1,389,630 |
| 2019-04-15 | $20.25 | $20.79 | $19.50 | $19.59 | $18.73 | 1,534,080 |
| 2019-04-12 | $20.14 | $20.22 | $19.60 | $20.02 | $19.15 | 1,091,700 |
| 2019-04-11 | $20.34 | $20.60 | $20.00 | $20.10 | $19.22 | 1,774,560 |
| 2019-04-10 | $20.27 | $20.68 | $20.13 | $20.38 | $19.49 | 2,001,500 |
| 2019-04-09 | $20.64 | $20.85 | $20.30 | $20.54 | $19.64 | 2,017,520 |
| 2019-04-08 | $20.75 | $21.45 | $20.40 | $20.66 | $19.76 | 2,708,410 |
| 2019-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2019-04-04 | $21.84 | $21.85 | $20.47 | $21.01 | $20.09 | 5,386,030 |
| 2019-04-03 | $20.51 | $21.65 | $20.23 | $21.65 | $20.71 | 4,688,530 |
| 2019-04-02 | $20.98 | $21.41 | $20.61 | $20.69 | $19.79 | 3,236,170 |
| 2019-04-01 | $20.28 | $21.20 | $20.00 | $20.84 | $19.93 | 3,309,840 |
| 2019-03-29 | $19.38 | $20.25 | $18.88 | $20.04 | $19.17 | 3,058,510 |
| 2019-03-28 | $19.88 | $20.08 | $19.24 | $19.36 | $18.52 | 3,663,260 |
| 2019-03-27 | $20.27 | $21.15 | $19.54 | $20.24 | $19.36 | 5,589,010 |
| 2019-03-26 | $22.28 | $22.28 | $20.27 | $20.27 | $19.39 | 6,700,970 |
| 2019-03-25 | $22.52 | $22.52 | $22.52 | $22.52 | $21.54 | 0 |
| 2019-03-22 | $20.44 | $22.52 | $20.20 | $22.52 | $21.54 | 8,800,210 |
| 2019-03-21 | $20.55 | $20.93 | $19.98 | $20.47 | $19.58 | 4,242,830 |
| 2019-03-20 | $20.63 | $20.96 | $20.25 | $20.67 | $19.77 | 3,680,100 |
| 2019-03-19 | $20.51 | $21.08 | $20.24 | $20.39 | $19.50 | 4,693,380 |
| 2019-03-18 | $19.66 | $19.97 | $19.39 | $19.80 | $18.94 | 3,162,030 |
| 2019-03-15 | $20.17 | $20.17 | $18.98 | $19.47 | $18.62 | 4,155,400 |
| 2019-03-14 | $19.82 | $20.29 | $19.17 | $19.86 | $18.99 | 5,254,030 |
| 2019-03-13 | $20.50 | $21.24 | $19.81 | $20.10 | $19.22 | 6,601,850 |
| 2019-03-12 | $21.01 | $21.44 | $20.10 | $20.77 | $19.86 | 6,764,670 |
| 2019-03-11 | $19.79 | $21.09 | $19.79 | $20.82 | $19.91 | 6,514,780 |
| 2019-03-08 | $20.01 | $21.80 | $19.44 | $19.62 | $18.76 | 11,036,680 |
| 2019-03-07 | $18.00 | $19.88 | $17.85 | $19.88 | $19.01 | 8,897,750 |
| 2019-03-06 | $18.00 | $18.38 | $17.72 | $18.07 | $17.28 | 6,207,560 |
| 2019-03-05 | $17.83 | $18.35 | $17.61 | $18.16 | $17.37 | 5,559,730 |
| 2019-03-04 | $17.20 | $18.85 | $17.20 | $17.75 | $16.98 | 8,596,120 |
| 2019-03-01 | $16.86 | $17.27 | $16.56 | $17.14 | $16.39 | 6,474,110 |
| 2019-02-28 | $16.09 | $17.38 | $15.98 | $16.92 | $16.18 | 7,330,490 |
| 2019-02-27 | $16.56 | $17.04 | $15.75 | $15.91 | $15.22 | 9,714,700 |
| 2019-02-26 | $15.60 | $17.04 | $15.59 | $16.56 | $15.84 | 11,593,650 |
| 2019-02-25 | $14.94 | $15.58 | $14.62 | $15.49 | $14.81 | 7,045,670 |
| 2019-02-22 | $14.19 | $14.54 | $14.10 | $14.53 | $13.90 | 3,345,390 |
| 2019-02-21 | $14.27 | $14.75 | $14.05 | $14.22 | $13.60 | 5,094,690 |
| 2019-02-20 | $14.48 | $14.48 | $14.05 | $14.25 | $13.63 | 2,705,690 |
| 2019-02-19 | $14.38 | $14.55 | $14.05 | $14.43 | $13.80 | 4,818,430 |
| 2019-02-18 | $14.03 | $14.35 | $13.90 | $14.29 | $13.67 | 3,719,500 |
| 2019-02-15 | $13.91 | $14.11 | $13.77 | $13.87 | $13.26 | 3,024,410 |
| 2019-02-14 | $13.81 | $14.10 | $13.74 | $13.97 | $13.36 | 3,201,050 |
| 2019-02-13 | $13.69 | $14.00 | $13.53 | $13.84 | $13.24 | 4,186,960 |
| 2019-02-12 | $13.00 | $14.32 | $12.93 | $13.78 | $13.18 | 5,850,410 |
| 2019-02-11 | $12.36 | $13.07 | $12.30 | $13.02 | $12.45 | 2,871,770 |
| 2019-02-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | 0 |
| 2019-02-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | 0 |
| 2019-02-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | 0 |
| 2019-02-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | 0 |
| 2019-02-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.24 | 0 |
| 2019-02-01 | $12.34 | $12.81 | $12.34 | $12.80 | $12.24 | 2,278,660 |
| 2019-01-31 | $12.32 | $12.65 | $12.22 | $12.34 | $11.80 | 1,789,590 |
| 2019-01-30 | $12.82 | $13.04 | $12.28 | $12.32 | $11.78 | 2,119,280 |
| 2019-01-29 | $13.34 | $13.52 | $12.79 | $12.95 | $12.38 | 1,777,200 |
| 2019-01-28 | $13.66 | $13.85 | $13.33 | $13.34 | $12.76 | 1,484,300 |
| 2019-01-25 | $13.86 | $13.93 | $13.61 | $13.63 | $13.04 | 1,854,370 |
| 2019-01-24 | $13.83 | $14.03 | $13.70 | $13.93 | $13.32 | 1,639,080 |
| 2019-01-23 | $13.65 | $13.90 | $13.58 | $13.83 | $13.23 | 1,318,050 |
| 2019-01-22 | $14.12 | $14.19 | $13.66 | $13.76 | $13.16 | 2,582,320 |
| 2019-01-21 | $13.79 | $14.35 | $13.79 | $14.19 | $13.57 | 3,469,070 |
| 2019-01-18 | $13.55 | $13.75 | $13.48 | $13.70 | $13.10 | 1,505,640 |
| 2019-01-17 | $14.06 | $14.06 | $13.49 | $13.55 | $12.96 | 1,633,300 |
| 2019-01-16 | $13.98 | $14.13 | $13.80 | $13.89 | $13.28 | 2,155,240 |
| 2019-01-15 | $13.84 | $14.04 | $13.58 | $14.02 | $13.41 | 2,172,550 |
| 2019-01-14 | $13.77 | $14.24 | $13.77 | $13.92 | $13.31 | 2,520,280 |
| 2019-01-11 | $13.66 | $13.78 | $13.49 | $13.77 | $13.17 | 1,766,670 |
| 2019-01-10 | $13.80 | $13.94 | $13.63 | $13.68 | $13.08 | 1,816,070 |
| 2019-01-09 | $13.87 | $14.25 | $13.80 | $13.82 | $13.22 | 2,435,340 |
| 2019-01-08 | $14.00 | $14.06 | $13.80 | $13.87 | $13.26 | 1,527,150 |
| 2019-01-07 | $13.83 | $14.16 | $13.82 | $14.00 | $13.39 | 2,426,060 |
| 2019-01-04 | $13.00 | $14.05 | $12.81 | $13.82 | $13.22 | 2,509,920 |
| 2019-01-03 | $13.80 | $14.01 | $13.30 | $13.47 | $12.88 | 2,170,560 |
| 2019-01-02 | $13.72 | $14.12 | $13.63 | $13.76 | $13.16 | 1,825,150 |
| 2019-01-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.15 | 0 |
| 2018-12-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.15 | 0 |
| 2018-12-28 | $13.81 | $13.95 | $13.55 | $13.75 | $13.15 | 2,536,240 |
| 2018-12-27 | $14.43 | $14.58 | $13.67 | $13.67 | $13.07 | 2,704,070 |
| 2018-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2018-12-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.35 | 0 |
| 2018-12-24 | $14.67 | $15.00 | $14.54 | $15.00 | $14.35 | 2,334,030 |
| 2018-12-21 | $15.50 | $15.50 | $14.51 | $14.79 | $14.14 | 5,356,030 |
| 2018-12-20 | $15.49 | $15.76 | $15.15 | $15.69 | $15.01 | 3,510,370 |
| 2018-12-19 | $15.63 | $16.15 | $15.49 | $15.63 | $14.95 | 3,834,800 |
| 2018-12-18 | $15.95 | $16.07 | $15.58 | $15.59 | $14.91 | 4,135,510 |
| 2018-12-17 | $15.68 | $16.11 | $15.08 | $16.11 | $15.41 | 6,007,020 |
| 2018-12-14 | $15.99 | $16.21 | $15.41 | $15.54 | $14.86 | 7,097,860 |
| 2018-12-13 | $16.21 | $16.31 | $15.53 | $15.78 | $15.09 | 8,372,310 |
| 2018-12-12 | $14.72 | $15.99 | $14.68 | $15.99 | $15.29 | 7,589,570 |
| 2018-12-11 | $14.64 | $14.78 | $14.36 | $14.54 | $13.91 | 3,475,770 |
| 2018-12-10 | $15.32 | $15.48 | $14.48 | $14.49 | $13.86 | 5,477,440 |
| 2018-12-07 | $15.40 | $15.76 | $15.29 | $15.59 | $14.91 | 4,366,680 |
| 2018-12-06 | $15.77 | $16.10 | $15.25 | $15.39 | $14.72 | 8,153,270 |
| 2018-12-05 | $15.98 | $16.11 | $15.55 | $15.72 | $15.03 | 9,173,440 |
| 2018-12-04 | $16.67 | $17.15 | $16.46 | $16.56 | $15.84 | 9,763,850 |
| 2018-12-03 | $17.50 | $18.11 | $16.80 | $16.97 | $16.23 | 16,234,140 |
| 2018-11-30 | $15.43 | $16.80 | $15.29 | $16.80 | $16.07 | 16,107,790 |
| 2018-11-29 | $13.83 | $15.27 | $13.83 | $15.27 | $14.60 | 12,540,680 |
| 2018-11-28 | $13.96 | $14.13 | $13.43 | $13.88 | $13.27 | 2,086,030 |
| 2018-11-27 | $14.60 | $14.60 | $13.90 | $14.04 | $13.43 | 2,930,940 |
| 2018-11-26 | $13.05 | $15.27 | $13.05 | $14.58 | $13.94 | 3,398,150 |
| 2018-11-23 | $15.22 | $15.24 | $13.88 | $13.88 | $13.27 | 2,879,320 |
| 2018-11-22 | $14.88 | $15.25 | $14.87 | $15.20 | $14.54 | 2,079,390 |
| 2018-11-21 | $14.45 | $14.89 | $14.44 | $14.89 | $14.24 | 2,008,530 |
| 2018-11-20 | $15.28 | $15.28 | $14.66 | $14.68 | $14.04 | 1,959,600 |
| 2018-11-19 | $15.40 | $15.54 | $15.06 | $15.30 | $14.63 | 2,006,710 |
| 2018-11-16 | $15.18 | $15.48 | $15.02 | $15.31 | $14.64 | 2,096,560 |
| 2018-11-15 | $15.10 | $15.20 | $14.91 | $15.12 | $14.46 | 2,465,330 |
| 2018-11-14 | $15.00 | $15.20 | $14.70 | $14.81 | $14.16 | 2,134,740 |
| 2018-11-13 | $14.70 | $15.26 | $14.66 | $15.12 | $14.46 | 2,990,740 |
| 2018-11-12 | $14.30 | $14.94 | $14.30 | $14.80 | $14.15 | 2,152,310 |
| 2018-11-09 | $14.07 | $14.44 | $14.07 | $14.27 | $13.65 | 1,234,090 |
| 2018-11-08 | $14.45 | $14.51 | $14.10 | $14.30 | $13.68 | 1,647,340 |
| 2018-11-07 | $14.27 | $14.64 | $14.27 | $14.40 | $13.77 | 2,242,050 |
| 2018-11-06 | $14.23 | $14.40 | $13.96 | $14.33 | $13.70 | 1,898,820 |
| 2018-11-05 | $14.00 | $14.45 | $13.80 | $14.40 | $13.77 | 3,493,930 |
| 2018-11-02 | $13.65 | $13.98 | $13.61 | $13.93 | $13.32 | 2,320,060 |
| 2018-11-01 | $13.37 | $13.66 | $13.31 | $13.42 | $12.83 | 2,236,170 |
| 2018-10-31 | $13.30 | $13.47 | $13.14 | $13.28 | $12.70 | 2,024,240 |
| 2018-10-30 | $12.97 | $13.29 | $12.82 | $13.26 | $12.68 | 1,163,690 |
| 2018-10-29 | $13.11 | $13.24 | $12.85 | $12.97 | $12.40 | 1,107,280 |
| 2018-10-26 | $13.35 | $13.47 | $13.06 | $13.12 | $12.55 | 1,479,970 |
| 2018-10-25 | $12.56 | $13.42 | $12.56 | $13.28 | $12.70 | 1,380,920 |
| 2018-10-24 | $13.22 | $13.79 | $13.18 | $13.39 | $12.81 | 1,750,930 |
| 2018-10-23 | $13.62 | $13.72 | $13.24 | $13.27 | $12.69 | 1,781,200 |
| 2018-10-22 | $13.33 | $13.95 | $13.09 | $13.72 | $13.12 | 2,864,070 |
| 2018-10-19 | $12.42 | $13.13 | $12.39 | $13.09 | $12.52 | 1,834,640 |
| 2018-10-18 | $13.00 | $13.19 | $12.68 | $12.76 | $12.20 | 1,508,050 |
| 2018-10-17 | $13.00 | $13.25 | $12.71 | $13.05 | $12.48 | 1,339,700 |
| 2018-10-16 | $13.97 | $13.97 | $12.71 | $12.91 | $12.35 | 1,249,590 |
| 2018-10-15 | $13.24 | $13.54 | $13.02 | $13.07 | $12.50 | 1,163,320 |
| 2018-10-12 | $13.40 | $13.50 | $12.51 | $13.23 | $12.65 | 2,269,430 |
| 2018-10-11 | $14.49 | $14.49 | $13.51 | $13.51 | $12.92 | 2,220,170 |
| 2018-10-10 | $14.90 | $15.20 | $14.78 | $15.01 | $14.35 | 1,665,340 |
| 2018-10-09 | $15.55 | $15.76 | $14.68 | $15.08 | $14.42 | 3,765,870 |
| 2018-10-08 | $16.80 | $17.00 | $16.19 | $16.19 | $15.48 | 3,129,850 |
| 2018-10-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.20 | 0 |
| 2018-10-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.20 | 0 |
| 2018-10-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.20 | 0 |
| 2018-10-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.20 | 0 |
| 2018-10-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.20 | 0 |
| 2018-09-28 | $17.00 | $18.11 | $16.70 | $17.99 | $17.20 | 5,223,360 |
| 2018-09-27 | $16.74 | $16.82 | $16.41 | $16.46 | $15.74 | 921,060 |
| 2018-09-26 | $16.73 | $16.98 | $16.50 | $16.62 | $15.89 | 1,207,340 |
| 2018-09-25 | $16.38 | $16.85 | $16.38 | $16.64 | $15.91 | 773,180 |
| 2018-09-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.02 | 0 |
| 2018-09-21 | $16.65 | $16.92 | $16.35 | $16.75 | $16.02 | 1,108,290 |
| 2018-09-20 | $16.50 | $16.71 | $16.31 | $16.43 | $15.71 | 1,135,920 |
| 2018-09-19 | $15.98 | $16.80 | $15.89 | $16.50 | $15.78 | 2,172,690 |
| 2018-09-18 | $15.49 | $15.99 | $15.20 | $15.90 | $15.21 | 1,322,280 |
| 2018-09-17 | $16.31 | $16.35 | $15.53 | $15.62 | $14.94 | 1,423,620 |
| 2018-09-14 | $17.05 | $17.24 | $16.20 | $16.31 | $15.60 | 1,659,870 |
| 2018-09-13 | $17.49 | $17.50 | $16.79 | $17.07 | $16.32 | 1,170,230 |
| 2018-09-12 | $17.12 | $17.79 | $16.65 | $17.30 | $16.54 | 1,800,810 |
| 2018-09-11 | $16.80 | $17.14 | $16.53 | $16.98 | $16.24 | 1,088,010 |
| 2018-09-10 | $17.00 | $17.27 | $16.51 | $16.51 | $15.79 | 1,001,200 |
| 2018-09-07 | $17.25 | $17.45 | $16.90 | $17.17 | $16.42 | 597,800 |
| 2018-09-06 | $17.11 | $17.38 | $17.01 | $17.05 | $16.31 | 564,270 |
| 2018-09-05 | $17.56 | $17.60 | $17.15 | $17.18 | $16.43 | 542,870 |
| 2018-09-04 | $17.06 | $17.47 | $17.00 | $17.41 | $16.65 | 871,970 |
| 2018-09-03 | $17.40 | $17.58 | $16.70 | $17.06 | $16.32 | 953,500 |
| 2018-08-31 | $17.49 | $17.90 | $17.31 | $17.61 | $16.84 | 682,450 |
| 2018-08-30 | $18.28 | $18.29 | $17.60 | $17.72 | $16.95 | 917,490 |
| 2018-08-29 | $18.00 | $18.30 | $18.00 | $18.19 | $17.40 | 651,990 |
| 2018-08-28 | $18.53 | $18.53 | $18.06 | $18.17 | $17.38 | 876,770 |
| 2018-08-27 | $18.27 | $18.55 | $17.91 | $18.41 | $17.61 | 1,204,250 |
| 2018-08-24 | $17.88 | $18.40 | $17.88 | $18.14 | $17.35 | 739,320 |
| 2018-08-23 | $18.12 | $18.31 | $17.76 | $18.05 | $17.26 | 990,180 |
| 2018-08-22 | $18.08 | $18.45 | $17.88 | $18.04 | $17.25 | 763,840 |
| 2018-08-21 | $17.72 | $18.33 | $17.30 | $18.30 | $17.50 | 1,395,910 |
| 2018-08-20 | $18.08 | $18.17 | $17.05 | $17.66 | $16.89 | 1,742,600 |
| 2018-08-17 | $19.07 | $19.19 | $17.90 | $18.17 | $17.38 | 1,239,980 |
| 2018-08-16 | $18.98 | $19.14 | $18.65 | $18.87 | $18.05 | 919,820 |
| 2018-08-15 | $19.61 | $19.75 | $19.01 | $19.13 | $18.30 | 925,650 |
| 2018-08-14 | $19.85 | $20.38 | $19.58 | $19.69 | $18.83 | 1,409,490 |
| 2018-08-13 | $19.31 | $19.66 | $18.90 | $19.53 | $18.68 | 1,024,360 |
| 2018-08-10 | $19.48 | $19.93 | $19.45 | $19.70 | $18.84 | 963,700 |
| 2018-08-09 | $19.40 | $19.89 | $19.06 | $19.60 | $18.74 | 1,136,190 |
| 2018-08-08 | $19.45 | $19.76 | $18.95 | $19.11 | $18.28 | 970,120 |
| 2018-08-07 | $18.74 | $19.54 | $18.65 | $19.45 | $18.60 | 1,357,640 |
| 2018-08-06 | $19.61 | $19.94 | $18.63 | $18.70 | $17.88 | 1,283,180 |
| 2018-08-03 | $19.81 | $20.55 | $19.49 | $19.61 | $18.75 | 782,870 |
| 2018-08-02 | $20.90 | $21.15 | $19.31 | $20.01 | $19.14 | 1,647,370 |
| 2018-08-01 | $21.20 | $21.68 | $20.85 | $20.90 | $19.99 | 845,140 |
| 2018-07-31 | $20.95 | $21.68 | $20.54 | $21.46 | $20.52 | 969,510 |
| 2018-07-30 | $22.03 | $22.39 | $21.01 | $21.01 | $20.09 | 1,194,880 |
| 2018-07-27 | $22.29 | $22.29 | $21.57 | $21.69 | $20.74 | 1,442,410 |
| 2018-07-26 | $22.77 | $22.94 | $22.03 | $22.37 | $21.39 | 1,388,390 |
| 2018-07-25 | $23.50 | $23.77 | $22.57 | $22.80 | $21.80 | 2,538,710 |
| 2018-07-24 | $20.93 | $23.08 | $20.90 | $23.08 | $22.07 | 2,169,480 |
| 2018-07-23 | $22.30 | $22.30 | $20.40 | $20.98 | $20.06 | 1,939,510 |
| 2018-07-20 | $23.38 | $23.38 | $22.02 | $22.67 | $21.68 | 1,542,660 |
| 2018-07-19 | $23.42 | $23.51 | $22.77 | $23.10 | $22.09 | 951,380 |
| 2018-07-18 | $23.89 | $23.91 | $23.42 | $23.46 | $22.44 | 863,960 |
| 2018-07-17 | $24.18 | $24.18 | $23.35 | $23.58 | $22.55 | 1,080,820 |
| 2018-07-16 | $24.44 | $24.57 | $24.00 | $24.05 | $23.00 | 835,810 |
| 2018-07-13 | $24.28 | $24.87 | $24.28 | $24.60 | $23.53 | 849,480 |
| 2018-07-12 | $24.12 | $24.84 | $24.12 | $24.53 | $23.46 | 1,073,480 |
| 2018-07-11 | $24.19 | $24.90 | $23.83 | $24.16 | $23.11 | 1,102,750 |
| 2018-07-10 | $23.80 | $25.66 | $23.80 | $25.04 | $23.95 | 1,498,000 |
| 2018-07-09 | $23.38 | $24.09 | $23.38 | $23.76 | $22.72 | 808,640 |
| 2018-07-06 | $24.69 | $24.69 | $22.80 | $23.15 | $22.14 | 1,730,440 |
| 2018-07-05 | $25.60 | $25.96 | $23.00 | $24.30 | $23.24 | 928,330 |
| 2018-07-04 | $34.49 | $34.49 | $32.84 | $33.29 | $24.32 | 827,230 |
| 2018-07-03 | $33.55 | $34.70 | $33.55 | $34.64 | $25.31 | 1,078,480 |
| 2018-07-02 | $34.72 | $34.99 | $33.40 | $33.59 | $24.54 | 943,600 |
| 2018-06-29 | $33.52 | $35.08 | $33.52 | $34.70 | $25.35 | 1,363,360 |
| 2018-06-28 | $32.30 | $33.78 | $32.30 | $33.24 | $24.28 | 1,061,800 |
| 2018-06-27 | $35.37 | $35.37 | $33.10 | $33.11 | $24.19 | 2,081,800 |
| 2018-06-26 | $31.60 | $32.49 | $31.32 | $32.15 | $23.49 | 928,330 |
| 2018-06-25 | $31.46 | $32.28 | $31.20 | $32.10 | $23.45 | 1,291,300 |
| 2018-06-22 | $30.75 | $31.88 | $30.50 | $31.47 | $22.99 | 1,053,470 |
| 2018-06-21 | $32.05 | $32.68 | $31.40 | $31.40 | $22.94 | 1,002,870 |
| 2018-06-20 | $31.50 | $32.45 | $31.00 | $32.04 | $23.41 | 1,193,510 |
| 2018-06-19 | $32.41 | $32.60 | $30.33 | $31.00 | $22.65 | 1,527,600 |
| 2018-06-18 | $33.01 | $33.01 | $33.01 | $33.01 | $24.12 | 0 |
| 2018-06-15 | $35.10 | $35.20 | $32.88 | $33.01 | $24.12 | 1,207,480 |
| 2018-06-14 | $34.66 | $35.40 | $34.24 | $35.06 | $25.61 | 933,990 |
| 2018-06-13 | $35.40 | $36.29 | $34.90 | $34.93 | $25.52 | 1,301,600 |
| 2018-06-12 | $36.10 | $36.41 | $34.63 | $35.58 | $25.99 | 1,672,500 |
| 2018-06-11 | $36.55 | $37.00 | $35.80 | $36.23 | $26.47 | 1,883,100 |
| 2018-06-08 | $36.05 | $38.58 | $35.91 | $36.96 | $27.00 | 4,555,400 |
| 2018-06-07 | $34.85 | $37.90 | $34.85 | $36.71 | $26.82 | 3,712,590 |
| 2018-06-06 | $34.30 | $35.68 | $33.50 | $34.85 | $25.46 | 1,965,400 |
| 2018-06-05 | $34.70 | $35.88 | $34.05 | $34.30 | $25.06 | 2,858,990 |
| 2018-06-04 | $30.90 | $34.05 | $30.71 | $34.05 | $24.88 | 1,759,200 |
| 2018-06-01 | $31.37 | $31.80 | $30.12 | $30.95 | $22.61 | 1,869,600 |
| 2018-05-31 | $33.25 | $33.34 | $31.82 | $32.38 | $23.66 | 1,575,710 |
| 2018-05-30 | $34.25 | $34.28 | $32.42 | $32.69 | $23.88 | 1,523,950 |
| 2018-05-29 | $34.40 | $34.85 | $34.01 | $34.49 | $25.20 | 1,125,920 |
| 2018-05-28 | $35.05 | $35.85 | $33.80 | $34.41 | $25.14 | 1,290,400 |
| 2018-05-25 | $36.05 | $36.20 | $35.15 | $35.29 | $25.78 | 1,625,660 |
| 2018-05-24 | $36.80 | $37.37 | $35.97 | $36.01 | $26.31 | 1,281,250 |
| 2018-05-23 | $38.09 | $38.09 | $36.82 | $36.88 | $26.94 | 1,835,300 |
| 2018-05-22 | $38.01 | $38.72 | $37.87 | $38.31 | $27.99 | 2,177,920 |
| 2018-05-21 | $37.39 | $38.58 | $37.30 | $38.24 | $27.94 | 1,417,770 |
| 2018-05-18 | $37.10 | $37.49 | $36.50 | $37.27 | $27.23 | 741,010 |
| 2018-05-17 | $37.86 | $38.18 | $37.11 | $37.30 | $27.25 | 1,220,100 |
| 2018-05-16 | $37.50 | $38.72 | $37.33 | $38.13 | $27.86 | 1,430,610 |
| 2018-05-15 | $37.89 | $38.21 | $36.80 | $37.68 | $27.53 | 1,342,900 |
| 2018-05-14 | $38.95 | $39.00 | $37.76 | $37.95 | $27.73 | 1,018,300 |
| 2018-05-11 | $39.57 | $39.63 | $38.62 | $38.80 | $28.35 | 1,319,310 |
| 2018-05-10 | $38.50 | $39.76 | $38.50 | $39.56 | $28.90 | 1,974,010 |
| 2018-05-09 | $38.80 | $39.48 | $38.20 | $38.64 | $28.23 | 1,449,400 |
| 2018-05-08 | $37.50 | $39.15 | $37.30 | $38.70 | $28.27 | 2,128,570 |
| 2018-05-07 | $36.95 | $37.69 | $36.86 | $37.50 | $27.40 | 1,076,550 |
| 2018-05-04 | $37.30 | $37.70 | $36.80 | $36.88 | $26.94 | 1,691,320 |
| 2018-05-03 | $37.88 | $38.55 | $35.97 | $37.73 | $27.56 | 2,082,450 |
| 2018-05-02 | $37.99 | $38.30 | $37.49 | $38.00 | $27.76 | 1,539,070 |
| 2018-05-01 | $38.10 | $38.10 | $38.10 | $38.10 | $27.83 | 0 |
| 2018-04-30 | $38.10 | $38.10 | $38.10 | $38.10 | $27.83 | 0 |
| 2018-04-27 | $35.91 | $38.43 | $35.91 | $38.10 | $27.83 | 1,934,440 |
| 2018-04-26 | $37.15 | $37.38 | $35.82 | $35.93 | $26.25 | 879,120 |
| 2018-04-25 | $36.90 | $37.26 | $36.65 | $37.14 | $27.13 | 1,374,190 |
| 2018-04-24 | $35.17 | $36.96 | $35.17 | $36.93 | $26.98 | 1,146,710 |
| 2018-04-23 | $36.82 | $36.85 | $34.71 | $35.05 | $25.61 | 1,558,400 |
| 2018-04-20 | $36.98 | $37.48 | $36.78 | $36.82 | $26.90 | 1,010,870 |
| 2018-04-19 | $37.69 | $38.33 | $36.90 | $37.06 | $27.07 | 1,481,900 |
| 2018-04-18 | $37.00 | $37.95 | $36.22 | $37.80 | $27.62 | 1,310,700 |
| 2018-04-17 | $38.42 | $38.78 | $36.70 | $36.78 | $26.87 | 1,298,130 |
| 2018-04-16 | $38.70 | $39.18 | $38.11 | $38.38 | $28.04 | 1,003,920 |
| 2018-04-13 | $40.03 | $40.26 | $38.91 | $39.01 | $28.50 | 1,175,220 |
| 2018-04-12 | $39.44 | $40.28 | $39.12 | $39.68 | $28.99 | 1,688,480 |
| 2018-04-11 | $39.08 | $39.96 | $38.66 | $39.47 | $28.84 | 1,618,500 |
| 2018-04-10 | $39.33 | $39.72 | $38.06 | $38.93 | $28.44 | 1,972,400 |
| 2018-04-09 | $39.48 | $40.36 | $38.89 | $39.73 | $29.03 | 2,179,590 |
| 2018-04-06 | $39.78 | $39.78 | $39.78 | $39.78 | $29.06 | 0 |
| 2018-04-05 | $39.78 | $39.78 | $39.78 | $39.78 | $29.06 | 0 |
| 2018-04-04 | $41.76 | $42.08 | $39.00 | $39.78 | $29.06 | 3,101,320 |
| 2018-04-03 | $41.72 | $42.35 | $40.75 | $41.17 | $30.08 | 2,725,880 |
| 2018-04-02 | $43.00 | $43.99 | $42.08 | $42.73 | $31.22 | 3,166,240 |
| 2018-03-30 | $41.85 | $43.33 | $41.36 | $42.77 | $31.25 | 3,083,400 |
| 2018-03-29 | $41.69 | $42.45 | $40.47 | $41.30 | $30.17 | 2,852,780 |
| 2018-03-28 | $40.39 | $44.80 | $40.10 | $41.72 | $30.48 | 4,414,860 |
| 2018-03-27 | $40.25 | $41.16 | $39.68 | $40.79 | $29.80 | 4,350,790 |
| 2018-03-26 | $37.69 | $40.18 | $37.42 | $40.01 | $29.23 | 3,085,530 |
| 2018-03-23 | $39.00 | $40.10 | $37.01 | $37.99 | $27.75 | 3,911,350 |
| 2018-03-22 | $38.35 | $41.49 | $38.11 | $40.63 | $29.68 | 5,495,640 |
| 2018-03-21 | $39.00 | $39.48 | $37.90 | $38.00 | $27.76 | 3,345,330 |
| 2018-03-20 | $37.15 | $39.78 | $37.15 | $39.19 | $28.63 | 3,962,770 |
| 2018-03-19 | $37.05 | $38.90 | $37.05 | $37.69 | $27.54 | 2,793,710 |
| 2018-03-16 | $35.57 | $36.18 | $35.12 | $35.80 | $26.15 | 1,001,040 |
| 2018-03-15 | $36.84 | $36.84 | $34.70 | $35.57 | $25.99 | 2,021,050 |
| 2018-03-14 | $37.68 | $38.14 | $36.61 | $36.70 | $26.81 | 1,721,000 |
| 2018-03-13 | $38.20 | $38.96 | $37.58 | $37.91 | $27.70 | 2,525,470 |
| 2018-03-12 | $38.45 | $39.30 | $37.70 | $38.20 | $27.91 | 3,569,940 |
| 2018-03-09 | $37.58 | $38.70 | $37.50 | $38.45 | $28.09 | 2,851,510 |
| 2018-03-08 | $36.50 | $38.39 | $36.10 | $37.87 | $27.67 | 3,062,470 |
| 2018-03-07 | $36.40 | $37.39 | $36.39 | $36.53 | $26.69 | 1,864,860 |
| 2018-03-06 | $36.80 | $37.80 | $36.28 | $36.40 | $26.59 | 2,080,650 |
| 2018-03-05 | $36.50 | $36.90 | $36.16 | $36.80 | $26.88 | 1,641,870 |
| 2018-03-02 | $36.98 | $38.23 | $36.73 | $36.80 | $26.88 | 3,181,110 |
| 2018-03-01 | $35.38 | $37.70 | $35.24 | $37.50 | $27.40 | 3,803,800 |
| 2018-02-28 | $35.50 | $37.49 | $34.90 | $35.97 | $26.28 | 3,440,460 |
| 2018-02-27 | $35.40 | $35.99 | $35.03 | $35.90 | $26.23 | 3,038,860 |
| 2018-02-26 | $33.69 | $35.67 | $33.52 | $35.45 | $25.90 | 2,918,970 |
| 2018-02-23 | $34.50 | $34.53 | $33.36 | $33.59 | $24.54 | 1,771,800 |
| 2018-02-22 | $32.40 | $34.68 | $32.32 | $34.00 | $24.84 | 2,010,880 |
| 2018-02-21 | $32.44 | $32.44 | $32.44 | $32.44 | $23.70 | 0 |
| 2018-02-20 | $32.44 | $32.44 | $32.44 | $32.44 | $23.70 | 0 |
| 2018-02-19 | $32.44 | $32.44 | $32.44 | $32.44 | $23.70 | 0 |
| 2018-02-16 | $32.44 | $32.44 | $32.44 | $32.44 | $23.70 | 0 |
| 2018-02-15 | $32.44 | $32.44 | $32.44 | $32.44 | $23.70 | 0 |
| 2018-02-14 | $33.40 | $34.00 | $32.00 | $32.44 | $23.70 | 1,424,880 |
| 2018-02-13 | $35.28 | $35.35 | $32.93 | $32.97 | $24.09 | 2,306,850 |
| 2018-02-12 | $34.99 | $35.89 | $34.51 | $34.80 | $25.42 | 2,758,340 |
| 2018-02-09 | $34.04 | $35.32 | $33.36 | $34.03 | $24.86 | 2,888,880 |
| 2018-02-08 | $35.80 | $36.50 | $35.40 | $35.72 | $26.10 | 4,070,750 |
| 2018-02-07 | $32.99 | $34.98 | $31.51 | $34.98 | $25.56 | 3,348,670 |
| 2018-02-06 | $31.06 | $33.98 | $31.06 | $31.80 | $23.23 | 2,822,320 |
| 2018-02-05 | $34.95 | $36.47 | $34.02 | $34.10 | $24.91 | 3,266,580 |
| 2018-02-02 | $34.13 | $36.36 | $34.13 | $35.70 | $26.08 | 3,538,710 |
| 2018-02-01 | $37.00 | $37.30 | $34.81 | $35.19 | $25.71 | 4,902,620 |
| 2018-01-31 | $39.08 | $40.20 | $38.59 | $38.68 | $28.26 | 4,210,130 |
| 2018-01-30 | $40.78 | $40.89 | $38.41 | $39.00 | $28.49 | 4,196,090 |
| 2018-01-29 | $42.00 | $42.00 | $39.64 | $40.30 | $29.44 | 5,174,860 |
| 2018-01-26 | $41.40 | $44.25 | $41.38 | $41.91 | $30.62 | 6,607,390 |
| 2018-01-25 | $43.50 | $45.18 | $40.87 | $41.30 | $30.17 | 9,881,280 |
| 2018-01-24 | $39.95 | $41.94 | $38.10 | $41.94 | $30.64 | 7,274,240 |
| 2018-01-23 | $35.95 | $38.13 | $35.70 | $38.13 | $27.86 | 6,982,490 |
| 2018-01-22 | $31.80 | $34.66 | $31.80 | $34.66 | $25.32 | 4,280,150 |
| 2018-01-19 | $33.01 | $33.28 | $30.75 | $31.51 | $23.02 | 4,017,340 |
| 2018-01-18 | $33.83 | $34.78 | $33.14 | $33.20 | $24.25 | 2,574,230 |
| 2018-01-17 | $33.50 | $34.49 | $33.00 | $33.75 | $24.66 | 3,624,840 |
| 2018-01-16 | $36.10 | $36.10 | $33.87 | $34.02 | $24.85 | 6,302,570 |
| 2018-01-15 | $39.10 | $39.96 | $37.63 | $37.63 | $27.49 | 3,374,480 |
| 2018-01-12 | $48.88 | $48.88 | $41.81 | $41.81 | $30.55 | 6,939,760 |
| 2018-01-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2018-01-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-12-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-11-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-31 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-10-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-09-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-31 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-08-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-31 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-07-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-06-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-31 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-23 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-22 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-16 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-15 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-09 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-08 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-02 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-05-01 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-26 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-25 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-24 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-21 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-20 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-19 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-18 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-17 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-14 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-13 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-12 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-11 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-10 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-07 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-06 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-05 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-04 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-04-03 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-31 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-30 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-29 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-28 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-27 | $46.56 | $46.56 | $46.56 | $46.56 | $34.02 | 0 |
| 2017-03-24 | $46.71 | $46.95 | $46.00 | $46.56 | $34.02 | 1,473,890 |
| 2017-03-23 | $46.95 | $47.80 | $45.53 | $46.71 | $34.12 | 2,561,230 |
| 2017-03-22 | $47.06 | $47.82 | $46.81 | $46.95 | $34.30 | 1,945,700 |
| 2017-03-21 | $47.89 | $48.10 | $46.86 | $47.38 | $34.61 | 2,082,610 |
| 2017-03-20 | $45.77 | $47.74 | $45.77 | $47.71 | $34.86 | 3,878,810 |
| 2017-03-17 | $46.93 | $47.15 | $45.58 | $45.72 | $33.40 | 3,696,050 |
| 2017-03-16 | $45.45 | $48.20 | $45.45 | $47.12 | $34.42 | 4,171,950 |
| 2017-03-15 | $45.14 | $47.50 | $45.11 | $45.90 | $33.53 | 4,080,740 |
| 2017-03-14 | $43.84 | $45.26 | $43.68 | $44.75 | $32.69 | 3,222,800 |
| 2017-03-13 | $43.62 | $44.36 | $43.05 | $43.90 | $32.07 | 1,556,980 |
| 2017-03-10 | $44.01 | $44.16 | $43.35 | $43.62 | $31.87 | 1,121,700 |
| 2017-03-09 | $43.92 | $44.15 | $43.30 | $44.09 | $32.21 | 1,581,550 |
| 2017-03-08 | $44.70 | $44.77 | $43.63 | $43.88 | $32.06 | 2,202,560 |
| 2017-03-07 | $43.29 | $45.29 | $43.06 | $45.01 | $32.88 | 3,436,800 |
| 2017-03-06 | $42.45 | $43.43 | $42.45 | $43.30 | $31.63 | 1,765,770 |
| 2017-03-03 | $42.33 | $44.00 | $42.31 | $42.73 | $31.22 | 2,234,680 |
| 2017-03-02 | $42.91 | $43.39 | $42.26 | $42.50 | $31.05 | 1,182,300 |
| 2017-03-01 | $41.91 | $44.02 | $41.91 | $43.05 | $31.45 | 2,535,460 |
| 2017-02-28 | $42.18 | $42.38 | $41.57 | $41.91 | $30.62 | 943,980 |
| 2017-02-27 | $43.50 | $43.71 | $42.19 | $42.20 | $30.83 | 1,126,860 |
| 2017-02-24 | $42.34 | $43.36 | $42.34 | $43.12 | $31.50 | 1,511,310 |
| 2017-02-23 | $42.30 | $42.70 | $42.00 | $42.53 | $31.07 | 930,180 |
| 2017-02-22 | $41.80 | $43.80 | $41.18 | $42.69 | $31.19 | 1,875,590 |
| 2017-02-21 | $41.10 | $41.76 | $41.02 | $41.63 | $30.41 | 1,007,390 |
| 2017-02-20 | $41.81 | $42.00 | $40.77 | $41.09 | $30.02 | 1,451,480 |
| 2017-02-17 | $42.25 | $43.06 | $41.81 | $41.89 | $30.60 | 1,158,890 |
| 2017-02-16 | $42.65 | $43.40 | $42.20 | $42.61 | $31.13 | 1,063,820 |
| 2017-02-15 | $42.22 | $43.07 | $41.51 | $42.89 | $31.33 | 1,498,850 |
| 2017-02-14 | $43.00 | $43.33 | $41.92 | $42.05 | $30.72 | 1,286,500 |
| 2017-02-13 | $43.90 | $43.90 | $43.05 | $43.10 | $31.49 | 1,099,260 |
| 2017-02-10 | $43.00 | $43.59 | $43.00 | $43.05 | $31.45 | 620,770 |
| 2017-02-09 | $42.79 | $43.98 | $42.79 | $43.23 | $31.58 | 1,013,020 |
| 2017-02-08 | $42.62 | $43.35 | $42.40 | $43.15 | $31.52 | 822,050 |
| 2017-02-07 | $43.55 | $43.65 | $42.10 | $42.60 | $31.12 | 1,223,260 |
| 2017-02-06 | $42.80 | $44.00 | $42.22 | $43.85 | $32.04 | 1,171,150 |
| 2017-02-03 | $42.74 | $43.50 | $42.21 | $42.80 | $31.27 | 1,208,000 |
| 2017-02-02 | $42.59 | $42.59 | $42.59 | $42.59 | $31.11 | 0 |
| 2017-02-01 | $42.59 | $42.59 | $42.59 | $42.59 | $31.11 | 0 |
| 2017-01-31 | $42.59 | $42.59 | $42.59 | $42.59 | $31.11 | 0 |
| 2017-01-30 | $42.59 | $42.59 | $42.59 | $42.59 | $31.11 | 0 |
| 2017-01-27 | $42.59 | $42.59 | $42.59 | $42.59 | $31.11 | 0 |
| 2017-01-26 | $42.60 | $42.75 | $42.35 | $42.59 | $31.11 | 432,470 |
| 2017-01-25 | $42.50 | $42.75 | $42.02 | $42.40 | $30.98 | 432,720 |
| 2017-01-24 | $42.07 | $42.70 | $42.07 | $42.24 | $30.86 | 609,040 |
| 2017-01-23 | $41.80 | $43.69 | $41.54 | $42.58 | $31.11 | 1,969,960 |
| 2017-01-20 | $40.47 | $41.82 | $36.42 | $41.71 | $30.47 | 1,369,530 |
| 2017-01-19 | $41.80 | $41.80 | $40.30 | $40.47 | $29.57 | 1,512,910 |
| 2017-01-18 | $42.10 | $42.79 | $41.56 | $41.67 | $30.44 | 1,073,000 |
| 2017-01-17 | $41.40 | $43.30 | $39.65 | $42.47 | $31.03 | 2,434,220 |
| 2017-01-16 | $46.00 | $46.00 | $41.76 | $41.76 | $30.51 | 2,363,920 |
| 2017-01-13 | $48.76 | $48.76 | $46.01 | $46.40 | $33.90 | 1,027,420 |
| 2017-01-12 | $48.31 | $49.39 | $48.25 | $48.39 | $35.35 | 688,900 |
| 2017-01-11 | $48.65 | $49.40 | $48.50 | $48.87 | $35.70 | 929,560 |
| 2017-01-10 | $48.40 | $48.70 | $48.00 | $48.55 | $35.47 | 667,380 |
| 2017-01-09 | $47.95 | $48.82 | $47.87 | $48.30 | $35.29 | 809,910 |
| 2017-01-06 | $49.33 | $49.66 | $47.82 | $47.95 | $35.03 | 1,520,360 |
| 2017-01-05 | $49.59 | $49.78 | $49.20 | $49.70 | $36.31 | 985,790 |
| 2017-01-04 | $48.95 | $49.78 | $48.80 | $49.60 | $36.24 | 1,243,330 |
| 2017-01-03 | $49.00 | $49.23 | $48.80 | $48.95 | $35.76 | 754,850 |
| 2017-01-02 | $48.92 | $48.92 | $48.92 | $48.92 | $35.74 | 0 |
| 2016-12-30 | $49.71 | $50.20 | $48.30 | $48.92 | $35.74 | 1,178,520 |
| 2016-12-29 | $50.04 | $50.61 | $49.61 | $49.80 | $36.38 | 940,650 |
| 2016-12-28 | $50.75 | $51.39 | $50.00 | $50.10 | $36.60 | 1,188,090 |
| 2016-12-27 | $51.83 | $52.20 | $50.00 | $50.80 | $37.11 | 1,288,040 |
| 2016-12-26 | $50.56 | $52.30 | $49.60 | $51.85 | $37.88 | 1,726,280 |
| 2016-12-23 | $50.00 | $50.86 | $49.51 | $50.48 | $36.88 | 1,526,950 |
| 2016-12-22 | $49.84 | $50.21 | $49.00 | $50.00 | $36.53 | 1,055,520 |
| 2016-12-21 | $49.72 | $50.50 | $49.56 | $49.84 | $36.41 | 895,800 |
| 2016-12-20 | $49.06 | $49.90 | $49.06 | $49.58 | $36.22 | 812,080 |
| 2016-12-19 | $50.66 | $50.84 | $49.00 | $49.36 | $36.06 | 1,535,990 |
| 2016-12-16 | $49.78 | $52.25 | $49.77 | $50.23 | $36.70 | 1,306,090 |
| 2016-12-15 | $49.82 | $50.40 | $49.38 | $49.77 | $36.36 | 1,680,380 |
| 2016-12-14 | $50.22 | $50.67 | $49.60 | $49.85 | $36.42 | 1,186,950 |
| 2016-12-13 | $50.19 | $50.90 | $49.70 | $50.19 | $36.67 | 1,538,190 |
| 2016-12-12 | $53.80 | $53.96 | $49.58 | $50.40 | $36.82 | 2,618,770 |
| 2016-12-09 | $53.10 | $54.90 | $53.10 | $53.60 | $39.16 | 1,405,970 |
| 2016-12-08 | $54.30 | $54.30 | $53.20 | $53.39 | $39.01 | 1,038,730 |
| 2016-12-07 | $53.13 | $54.49 | $52.92 | $54.15 | $39.56 | 1,482,150 |
| 2016-12-06 | $53.48 | $53.99 | $52.80 | $53.16 | $38.84 | 1,139,750 |
| 2016-12-05 | $52.87 | $54.59 | $52.25 | $52.99 | $38.71 | 1,607,420 |
| 2016-12-02 | $57.70 | $57.70 | $53.66 | $53.80 | $39.30 | 3,652,570 |
| 2016-12-01 | $57.81 | $58.39 | $57.20 | $57.42 | $41.95 | 2,703,990 |
| 2016-11-30 | $57.03 | $58.50 | $57.03 | $57.80 | $42.23 | 2,499,000 |
| 2016-11-29 | $58.30 | $59.80 | $57.26 | $57.38 | $41.92 | 4,535,660 |
| 2016-11-28 | $55.90 | $61.05 | $55.09 | $57.94 | $42.33 | 4,998,620 |
| 2016-11-25 | $54.30 | $55.80 | $54.08 | $55.50 | $40.55 | 1,959,360 |
| 2016-11-24 | $55.15 | $55.49 | $54.02 | $54.30 | $39.67 | 2,205,740 |
| 2016-11-23 | $57.09 | $57.25 | $55.15 | $55.15 | $40.29 | 2,235,930 |
| 2016-11-22 | $57.42 | $58.50 | $56.00 | $57.09 | $41.71 | 2,470,870 |
| 2016-11-21 | $56.99 | $57.50 | $56.20 | $57.15 | $41.75 | 1,326,100 |
| 2016-11-18 | $57.01 | $59.00 | $56.49 | $57.10 | $41.72 | 1,981,000 |
| 2016-11-17 | $56.30 | $57.34 | $55.41 | $56.98 | $41.63 | 2,113,770 |
| 2016-11-16 | $57.50 | $58.05 | $56.80 | $56.83 | $41.52 | 2,198,600 |
| 2016-11-15 | $58.39 | $58.39 | $57.00 | $57.69 | $42.15 | 2,199,380 |
| 2016-11-14 | $57.52 | $58.98 | $57.02 | $58.40 | $42.67 | 3,105,060 |
| 2016-11-11 | $58.00 | $58.14 | $56.55 | $57.52 | $42.02 | 2,559,730 |
| 2016-11-10 | $56.99 | $58.20 | $56.75 | $57.50 | $42.01 | 2,330,830 |
| 2016-11-09 | $55.50 | $58.71 | $55.40 | $57.20 | $41.79 | 3,816,610 |
| 2016-11-08 | $56.10 | $56.72 | $55.20 | $55.86 | $40.81 | 1,406,330 |
| 2016-11-07 | $55.27 | $56.80 | $55.26 | $55.99 | $40.90 | 2,125,500 |
| 2016-11-04 | $55.00 | $56.22 | $54.65 | $55.60 | $40.62 | 2,737,470 |
| 2016-11-03 | $53.72 | $56.80 | $53.68 | $55.06 | $40.23 | 3,418,500 |
| 2016-11-02 | $54.67 | $54.88 | $53.72 | $53.72 | $39.25 | 1,587,310 |
| 2016-11-01 | $54.04 | $55.20 | $53.56 | $54.94 | $40.14 | 1,818,300 |
| 2016-10-31 | $53.88 | $54.78 | $53.21 | $54.40 | $39.74 | 0 |
| 2016-10-28 | $55.12 | $55.12 | $53.62 | $53.88 | $39.36 | 2,397,390 |
| 2016-10-27 | $54.60 | $56.28 | $54.38 | $55.10 | $40.25 | 3,697,660 |
| 2016-10-26 | $54.44 | $56.93 | $54.18 | $54.38 | $39.73 | 7,002,240 |
| 2016-10-25 | $52.60 | $55.00 | $52.03 | $54.75 | $40.00 | 5,178,500 |
| 2016-10-24 | $51.80 | $53.45 | $51.03 | $52.62 | $38.44 | 4,120,800 |
| 2016-10-21 | $51.40 | $51.70 | $50.20 | $50.93 | $37.21 | 1,385,300 |
| 2016-10-20 | $51.56 | $51.68 | $50.30 | $51.45 | $37.59 | 1,895,130 |
| 2016-10-19 | $52.58 | $52.85 | $51.41 | $51.55 | $37.66 | 1,833,220 |
| 2016-10-18 | $51.45 | $52.59 | $51.45 | $52.58 | $38.41 | 1,559,510 |
| 2016-10-17 | $52.29 | $52.29 | $51.55 | $51.60 | $37.70 | 1,268,480 |
| 2016-10-14 | $52.10 | $52.44 | $51.84 | $52.30 | $38.21 | 1,153,520 |
| 2016-10-13 | $52.24 | $52.50 | $51.84 | $52.10 | $38.06 | 1,011,650 |
| 2016-10-12 | $52.50 | $52.88 | $52.00 | $52.25 | $38.17 | 1,001,960 |
| 2016-10-11 | $52.68 | $52.84 | $52.15 | $52.40 | $38.28 | 1,233,020 |
| 2016-10-10 | $51.56 | $52.95 | $51.56 | $52.66 | $38.47 | 2,102,050 |
| 2016-10-07 | $51.16 | $51.16 | $51.16 | $51.16 | $37.38 | 0 |
| 2016-10-06 | $51.16 | $51.16 | $51.16 | $51.16 | $37.38 | 0 |
| 2016-10-05 | $51.16 | $51.16 | $51.16 | $51.16 | $37.38 | 0 |
| 2016-10-04 | $51.16 | $51.16 | $51.16 | $51.16 | $37.38 | 0 |
| 2016-10-03 | $51.16 | $51.16 | $51.16 | $51.16 | $37.38 | 0 |
| 2016-09-30 | $51.00 | $51.27 | $50.82 | $51.16 | $37.38 | 1,084,410 |
| 2016-09-29 | $51.50 | $51.80 | $51.00 | $51.00 | $37.26 | 1,150,020 |
| 2016-09-28 | $51.50 | $51.85 | $50.68 | $50.89 | $37.18 | 1,121,080 |
| 2016-09-27 | $50.00 | $52.40 | $50.00 | $51.50 | $37.62 | 2,924,060 |
| 2016-09-26 | $50.15 | $50.45 | $49.40 | $49.45 | $36.13 | 1,312,330 |
| 2016-09-23 | $51.28 | $51.40 | $50.12 | $50.15 | $36.64 | 979,630 |
| 2016-09-22 | $51.48 | $51.48 | $50.90 | $50.93 | $37.21 | 1,268,510 |
| 2016-09-21 | $51.28 | $51.48 | $50.81 | $50.95 | $37.22 | 1,133,520 |
| 2016-09-20 | $51.50 | $51.67 | $50.88 | $51.28 | $37.46 | 1,536,140 |
| 2016-09-19 | $50.71 | $51.60 | $50.66 | $51.08 | $37.32 | 1,135,160 |
| 2016-09-16 | $50.52 | $50.52 | $50.52 | $50.52 | $36.91 | 0 |
| 2016-09-15 | $50.52 | $50.52 | $50.52 | $50.52 | $36.91 | 0 |
| 2016-09-14 | $50.11 | $51.35 | $50.06 | $50.52 | $36.91 | 1,359,960 |
| 2016-09-13 | $51.85 | $52.15 | $50.30 | $50.85 | $37.15 | 1,912,220 |
| 2016-09-12 | $52.60 | $53.98 | $51.55 | $51.55 | $37.66 | 1,947,740 |
| 2016-09-09 | $54.88 | $55.20 | $54.20 | $54.20 | $39.60 | 1,187,920 |
| 2016-09-08 | $54.76 | $55.48 | $54.20 | $54.85 | $40.07 | 1,179,390 |
| 2016-09-07 | $55.75 | $55.75 | $54.60 | $55.17 | $40.31 | 1,316,220 |
| 2016-09-06 | $53.92 | $55.95 | $53.21 | $55.45 | $40.51 | 1,699,700 |
| 2016-09-05 | $54.20 | $54.99 | $53.80 | $53.92 | $39.39 | 982,810 |
| 2016-09-02 | $53.73 | $54.43 | $53.50 | $53.86 | $39.35 | 1,208,180 |
| 2016-09-01 | $55.10 | $55.45 | $54.25 | $54.25 | $39.63 | 1,400,080 |
| 2016-08-31 | $55.40 | $55.68 | $53.78 | $55.00 | $40.18 | 2,199,690 |
| 2016-08-30 | $56.75 | $56.75 | $55.11 | $55.25 | $40.36 | 2,031,120 |
| 2016-08-29 | $56.73 | $57.15 | $55.78 | $56.00 | $40.91 | 1,872,090 |
| 2016-08-26 | $56.22 | $58.98 | $55.81 | $56.80 | $41.50 | 2,793,750 |
| 2016-08-25 | $55.80 | $56.39 | $52.50 | $56.19 | $41.05 | 2,053,660 |
| 2016-08-24 | $55.70 | $57.00 | $55.70 | $56.20 | $41.06 | 1,828,460 |
| 2016-08-23 | $55.01 | $56.58 | $55.00 | $55.80 | $40.77 | 2,419,960 |
| 2016-08-22 | $60.31 | $60.35 | $56.00 | $56.11 | $40.99 | 3,422,230 |
| 2016-08-19 | $57.61 | $59.48 | $56.66 | $59.17 | $43.23 | 3,477,100 |
| 2016-08-18 | $57.59 | $58.29 | $56.57 | $57.99 | $42.37 | 1,806,530 |
| 2016-08-17 | $57.48 | $58.26 | $57.17 | $57.57 | $42.06 | 1,646,820 |
| 2016-08-16 | $57.81 | $59.01 | $57.11 | $57.65 | $42.12 | 2,391,240 |
| 2016-08-15 | $55.96 | $58.50 | $54.38 | $57.86 | $42.27 | 3,272,950 |
| 2016-08-12 | $54.18 | $55.91 | $54.00 | $55.48 | $40.53 | 2,363,650 |
| 2016-08-11 | $55.95 | $56.70 | $55.10 | $55.10 | $40.25 | 1,683,360 |
| 2016-08-10 | $56.80 | $57.79 | $56.01 | $56.25 | $41.09 | 2,434,860 |
| 2016-08-09 | $53.55 | $57.70 | $53.01 | $57.70 | $42.15 | 3,811,750 |
| 2016-08-08 | $51.45 | $52.69 | $50.76 | $52.50 | $38.35 | 1,660,060 |
| 2016-08-05 | $52.78 | $53.18 | $51.39 | $51.52 | $37.64 | 2,202,430 |
| 2016-08-04 | $53.00 | $53.40 | $52.00 | $53.18 | $38.85 | 1,907,560 |
| 2016-08-03 | $53.25 | $53.89 | $52.60 | $53.03 | $38.74 | 2,317,880 |
| 2016-08-02 | $52.28 | $53.50 | $51.90 | $53.25 | $38.90 | 2,333,840 |
| 2016-08-01 | $51.78 | $53.55 | $50.50 | $52.25 | $38.17 | 3,272,050 |
| 2016-07-29 | $52.85 | $53.40 | $51.55 | $52.06 | $38.03 | 2,507,460 |
| 2016-07-28 | $53.26 | $53.95 | $49.03 | $53.30 | $38.94 | 4,860,010 |
| 2016-07-27 | $57.85 | $57.99 | $52.02 | $52.73 | $38.52 | 3,718,780 |
| 2016-07-26 | $57.20 | $58.30 | $55.21 | $57.47 | $41.99 | 1,946,410 |
| 2016-07-25 | $60.70 | $60.70 | $56.60 | $56.91 | $41.58 | 3,638,960 |
| 2016-07-22 | $60.40 | $61.49 | $60.39 | $60.76 | $44.39 | 1,902,730 |
| 2016-07-21 | $61.00 | $61.97 | $60.18 | $60.52 | $44.21 | 1,934,990 |
| 2016-07-20 | $61.00 | $62.25 | $59.90 | $61.39 | $44.85 | 2,956,270 |
| 2016-07-19 | $64.01 | $64.01 | $60.70 | $61.90 | $45.22 | 2,257,250 |
| 2016-07-18 | $62.88 | $62.88 | $61.00 | $61.04 | $44.59 | 2,001,190 |
| 2016-07-15 | $63.30 | $64.75 | $62.90 | $62.97 | $46.00 | 1,546,710 |
| 2016-07-14 | $63.60 | $63.60 | $62.23 | $62.90 | $45.95 | 1,633,000 |
| 2016-07-13 | $64.80 | $65.00 | $63.50 | $63.66 | $46.51 | 2,494,620 |
| 2016-07-12 | $60.45 | $64.39 | $59.37 | $64.30 | $46.98 | 4,100,880 |
| 2016-07-11 | $62.61 | $63.35 | $60.20 | $60.46 | $44.17 | 3,265,050 |
| 2016-07-08 | $64.00 | $64.30 | $62.50 | $62.53 | $45.68 | 2,769,760 |
| 2016-07-07 | $64.49 | $65.20 | $62.66 | $63.71 | $46.54 | 3,269,090 |
| 2016-07-06 | $64.88 | $65.49 | $63.58 | $64.21 | $46.91 | 1,903,640 |
| 2016-07-05 | $65.80 | $66.50 | $64.03 | $65.50 | $47.85 | 2,833,040 |
| 2016-07-04 | $61.22 | $65.52 | $61.01 | $65.46 | $47.82 | 3,706,590 |
| 2016-07-01 | $63.48 | $63.65 | $61.60 | $61.69 | $45.07 | 2,464,740 |
| 2016-06-30 | $62.65 | $64.99 | $62.02 | $63.50 | $46.39 | 3,108,490 |
| 2016-06-29 | $64.00 | $65.96 | $61.71 | $62.76 | $45.85 | 3,878,350 |
| 2016-06-28 | $61.48 | $66.68 | $61.47 | $63.67 | $46.52 | 5,838,440 |
| 2016-06-27 | $57.10 | $60.85 | $57.08 | $60.85 | $44.46 | 3,987,680 |
| 2016-06-24 | $56.50 | $59.18 | $53.53 | $57.87 | $42.28 | 4,386,450 |
| 2016-06-23 | $57.61 | $59.25 | $56.98 | $57.04 | $41.67 | 3,773,980 |
| 2016-06-22 | $56.95 | $58.51 | $56.00 | $58.38 | $42.65 | 3,410,720 |
| 2016-06-21 | $60.20 | $60.44 | $56.50 | $56.87 | $41.55 | 5,495,120 |
| 2016-06-20 | $61.25 | $62.00 | $58.48 | $58.92 | $43.05 | 6,609,440 |
| 2016-06-17 | $53.75 | $58.95 | $53.75 | $58.95 | $42.99 | 1,700,540 |
| 2016-06-16 | $53.10 | $54.70 | $53.10 | $53.59 | $39.08 | 2,016,760 |
| 2016-06-15 | $50.50 | $54.30 | $50.30 | $53.58 | $39.08 | 2,304,750 |
| 2016-06-14 | $50.00 | $51.90 | $50.00 | $51.41 | $37.49 | 2,137,050 |
| 2016-06-13 | $53.50 | $55.88 | $50.61 | $50.61 | $36.91 | 3,750,830 |
| 2016-06-10 | $54.82 | $54.82 | $54.82 | $54.82 | $39.98 | 0 |
| 2016-06-09 | $54.82 | $54.82 | $54.82 | $54.82 | $39.98 | 0 |
| 2016-06-08 | $54.20 | $56.66 | $53.61 | $54.82 | $39.98 | 3,670,220 |
| 2016-06-07 | $53.64 | $54.60 | $52.35 | $54.26 | $39.57 | 2,757,800 |
| 2016-06-06 | $54.50 | $54.50 | $52.10 | $53.83 | $39.26 | 3,694,090 |
| 2016-06-03 | $53.78 | $55.55 | $53.50 | $54.30 | $39.60 | 4,841,330 |
| 2016-06-02 | $53.00 | $54.25 | $52.51 | $53.95 | $39.35 | 3,760,500 |
| 2016-06-01 | $53.60 | $55.50 | $52.90 | $53.30 | $38.87 | 5,485,190 |
| 2016-05-31 | $46.51 | $51.48 | $46.51 | $51.48 | $37.55 | 3,934,870 |
| 2016-05-30 | $46.10 | $47.92 | $45.31 | $46.80 | $34.13 | 2,122,760 |
| 2016-05-27 | $47.00 | $47.18 | $46.12 | $46.20 | $33.70 | 1,600,670 |
| 2016-05-26 | $45.00 | $47.20 | $44.20 | $47.19 | $34.42 | 2,606,130 |
| 2016-05-25 | $46.51 | $46.89 | $45.50 | $45.93 | $33.50 | 1,933,930 |
| 2016-05-24 | $47.01 | $47.11 | $45.48 | $45.97 | $33.53 | 1,816,390 |
| 2016-05-23 | $47.12 | $47.67 | $46.55 | $46.85 | $34.17 | 2,356,370 |
| 2016-05-20 | $45.35 | $46.88 | $45.00 | $46.60 | $33.99 | 2,026,600 |
| 2016-05-19 | $44.88 | $47.15 | $44.88 | $45.91 | $33.48 | 3,493,120 |
| 2016-05-18 | $46.89 | $46.89 | $44.03 | $44.62 | $32.54 | 2,383,240 |
| 2016-05-17 | $45.65 | $48.50 | $45.65 | $47.28 | $34.48 | 4,205,610 |
| 2016-05-16 | $44.57 | $45.98 | $44.21 | $45.58 | $33.24 | 1,813,500 |
| 2016-05-13 | $44.80 | $45.62 | $44.11 | $44.58 | $32.51 | 1,956,040 |
| 2016-05-12 | $44.30 | $45.87 | $42.90 | $45.25 | $33.00 | 2,707,800 |
| 2016-05-11 | $46.01 | $46.31 | $44.61 | $44.68 | $32.59 | 2,469,030 |
| 2016-05-10 | $45.69 | $46.56 | $45.44 | $45.58 | $33.24 | 2,216,500 |
| 2016-05-09 | $48.99 | $48.99 | $44.56 | $46.00 | $33.55 | 4,310,270 |
| 2016-05-06 | $55.00 | $55.28 | $49.34 | $49.34 | $35.99 | 6,893,660 |
| 2016-05-05 | $54.42 | $55.24 | $54.10 | $54.82 | $39.98 | 2,791,710 |
| 2016-05-04 | $55.00 | $56.76 | $54.79 | $55.05 | $40.15 | 4,661,510 |
| 2016-05-03 | $52.00 | $55.00 | $51.80 | $54.99 | $40.11 | 4,486,030 |
| 2016-05-02 | $53.02 | $53.02 | $53.02 | $53.02 | $38.67 | 0 |
| 2016-04-29 | $53.50 | $54.00 | $52.91 | $53.02 | $38.67 | 2,971,490 |
| 2016-04-28 | $53.20 | $54.50 | $51.80 | $54.08 | $39.44 | 4,831,840 |
| 2016-04-27 | $54.33 | $54.62 | $53.19 | $53.28 | $38.86 | 3,770,160 |
| 2016-04-26 | $53.54 | $54.69 | $52.72 | $54.38 | $39.66 | 5,096,090 |
| 2016-04-25 | $55.04 | $55.04 | $52.56 | $54.46 | $39.72 | 4,673,750 |
| 2016-04-22 | $54.10 | $57.29 | $53.90 | $55.68 | $40.61 | 6,897,900 |
| 2016-04-21 | $55.01 | $56.50 | $53.64 | $54.98 | $40.10 | 5,838,180 |
| 2016-04-20 | $60.49 | $60.88 | $54.00 | $56.60 | $41.28 | 8,663,440 |
| 2016-04-19 | $59.81 | $61.64 | $59.03 | $60.00 | $43.76 | 4,515,470 |
| 2016-04-18 | $61.21 | $61.21 | $58.60 | $59.90 | $43.69 | 5,551,990 |
| 2016-04-15 | $62.05 | $64.80 | $61.88 | $62.39 | $45.50 | 5,784,140 |
| 2016-04-14 | $62.40 | $63.32 | $61.21 | $62.45 | $45.55 | 6,702,630 |
| 2016-04-13 | $59.60 | $65.40 | $58.50 | $63.05 | $45.98 | 11,209,330 |
| 2016-04-12 | $59.99 | $62.23 | $58.00 | $59.60 | $43.47 | 13,935,910 |
| 2016-04-11 | $52.99 | $56.57 | $52.97 | $56.57 | $41.26 | 7,599,950 |
| 2016-04-08 | $50.50 | $51.49 | $49.73 | $51.43 | $37.51 | 4,572,090 |
| 2016-04-07 | $53.56 | $55.10 | $51.45 | $51.51 | $37.57 | 6,764,420 |
| 2016-04-06 | $53.13 | $54.20 | $52.54 | $53.19 | $38.79 | 4,803,920 |
| 2016-04-05 | $50.60 | $54.08 | $50.08 | $53.79 | $39.23 | 6,323,060 |
| 2016-04-04 | $50.90 | $50.90 | $50.90 | $50.90 | $37.12 | 0 |
| 2016-04-01 | $51.16 | $51.30 | $48.48 | $50.90 | $37.12 | 5,548,860 |
| 2016-03-31 | $52.90 | $53.18 | $51.45 | $51.48 | $37.55 | 4,475,710 |
| 2016-03-30 | $49.63 | $53.50 | $49.02 | $52.60 | $38.36 | 4,847,640 |
| 2016-03-29 | $50.80 | $51.50 | $48.00 | $49.21 | $35.89 | 4,941,130 |
| 2016-03-28 | $53.50 | $54.05 | $50.22 | $50.78 | $37.04 | 5,140,730 |
| 2016-03-25 | $52.00 | $54.00 | $51.60 | $53.08 | $38.71 | 3,779,700 |
| 2016-03-24 | $53.12 | $56.70 | $52.00 | $52.50 | $38.29 | 6,897,610 |
| 2016-03-23 | $52.50 | $55.00 | $52.21 | $54.23 | $39.55 | 5,069,630 |
| 2016-03-22 | $53.00 | $54.55 | $52.72 | $53.00 | $38.65 | 5,984,010 |
| 2016-03-21 | $53.50 | $54.98 | $51.52 | $54.70 | $39.89 | 10,486,030 |
| 2016-03-18 | $49.59 | $53.80 | $48.81 | $52.57 | $38.34 | 9,595,340 |
| 2016-03-17 | $46.02 | $49.58 | $44.88 | $49.58 | $36.16 | 10,339,520 |
| 2016-03-16 | $49.50 | $50.00 | $45.23 | $45.63 | $33.28 | 6,285,230 |
| 2016-03-15 | $48.01 | $49.70 | $47.55 | $48.40 | $35.30 | 5,740,370 |
| 2016-03-14 | $48.40 | $51.20 | $46.70 | $49.08 | $35.80 | 9,172,700 |
| 2016-03-11 | $44.80 | $47.68 | $44.50 | $47.12 | $34.37 | 5,975,330 |
| 2016-03-10 | $47.00 | $48.45 | $45.00 | $45.19 | $32.96 | 8,968,540 |
| 2016-03-09 | $41.08 | $46.75 | $40.00 | $46.75 | $34.10 | 7,162,880 |
| 2016-03-08 | $41.70 | $42.68 | $38.31 | $42.50 | $31.00 | 6,560,820 |
| 2016-03-07 | $40.24 | $42.80 | $40.24 | $41.95 | $30.60 | 6,171,970 |
| 2016-03-04 | $42.57 | $43.05 | $39.29 | $39.71 | $28.96 | 6,384,170 |
| 2016-03-03 | $42.80 | $46.28 | $42.61 | $43.05 | $31.40 | 7,983,090 |
| 2016-03-02 | $40.00 | $43.55 | $39.12 | $43.25 | $31.54 | 7,975,290 |
| 2016-03-01 | $40.00 | $42.18 | $37.80 | $40.86 | $29.80 | 5,994,790 |
| 2016-02-29 | $45.80 | $46.00 | $41.15 | $41.15 | $30.01 | 3,561,630 |
| 2016-02-26 | $48.50 | $48.80 | $44.10 | $45.72 | $33.35 | 5,193,920 |
| 2016-02-25 | $53.27 | $53.69 | $48.39 | $48.39 | $35.29 | 4,526,560 |
| 2016-02-24 | $54.82 | $55.78 | $51.00 | $53.77 | $39.22 | 5,338,010 |
| 2016-02-23 | $56.80 | $56.80 | $53.53 | $55.84 | $40.73 | 4,928,480 |
| 2016-02-22 | $55.89 | $58.06 | $55.50 | $56.63 | $41.30 | 5,851,010 |
| 2016-02-19 | $53.70 | $55.34 | $53.00 | $54.55 | $39.79 | 4,629,420 |
| 2016-02-18 | $56.02 | $56.81 | $53.36 | $53.95 | $39.35 | 6,370,680 |
| 2016-02-17 | $54.25 | $55.27 | $51.82 | $55.25 | $40.30 | 4,506,430 |
| 2016-02-16 | $52.33 | $55.00 | $52.33 | $54.00 | $39.38 | 3,578,700 |
| 2016-02-15 | $50.00 | $52.22 | $49.21 | $51.75 | $37.74 | 2,010,050 |
| 2016-02-12 | $52.33 | $52.33 | $52.33 | $52.33 | $38.17 | 0 |
| 2016-02-11 | $52.33 | $52.33 | $52.33 | $52.33 | $38.17 | 0 |
| 2016-02-10 | $52.33 | $52.33 | $52.33 | $52.33 | $38.17 | 0 |
| 2016-02-09 | $52.33 | $52.33 | $52.33 | $52.33 | $38.17 | 0 |
| 2016-02-08 | $52.33 | $52.33 | $52.33 | $52.33 | $38.17 | 0 |
| 2016-02-05 | $54.60 | $54.80 | $52.10 | $52.33 | $38.17 | 2,434,930 |
| 2016-02-04 | $52.28 | $55.60 | $51.63 | $54.10 | $39.46 | 4,545,300 |
| 2016-02-03 | $51.00 | $53.18 | $50.08 | $52.58 | $38.35 | 5,585,480 |
| 2016-02-02 | $47.36 | $51.92 | $47.36 | $51.92 | $37.87 | 5,935,490 |
| 2016-02-01 | $49.80 | $49.80 | $46.16 | $47.20 | $34.42 | 5,468,800 |
| 2016-01-29 | $48.50 | $51.88 | $47.51 | $50.73 | $37.00 | 3,956,190 |
| 2016-01-28 | $47.90 | $51.33 | $45.80 | $48.99 | $35.73 | 4,943,500 |
| 2016-01-27 | $50.30 | $51.47 | $47.47 | $48.65 | $35.48 | 5,259,540 |
| 2016-01-26 | $58.30 | $58.30 | $52.74 | $52.74 | $38.46 | 4,194,130 |
| 2016-01-25 | $60.10 | $60.95 | $57.92 | $58.60 | $42.74 | 3,829,190 |
| 2016-01-22 | $61.32 | $61.32 | $56.98 | $59.30 | $43.25 | 3,772,580 |
| 2016-01-21 | $61.50 | $65.97 | $59.00 | $59.63 | $43.49 | 4,109,270 |
| 2016-01-20 | $63.00 | $64.37 | $61.50 | $62.33 | $45.46 | 3,494,210 |
| 2016-01-19 | $59.00 | $65.60 | $58.75 | $64.40 | $46.97 | 4,716,430 |
| 2016-01-18 | $58.50 | $62.00 | $57.20 | $60.00 | $43.76 | 5,169,980 |
| 2016-01-15 | $61.83 | $64.50 | $58.40 | $59.50 | $43.40 | 2,693,120 |
| 2016-01-14 | $55.10 | $63.37 | $52.81 | $62.80 | $45.80 | 4,042,810 |
| 2016-01-13 | $65.90 | $66.22 | $58.59 | $58.59 | $42.73 | 2,554,500 |
| 2016-01-12 | $62.00 | $67.48 | $60.75 | $65.10 | $47.48 | 2,809,330 |
| 2016-01-11 | $69.00 | $69.59 | $63.92 | $63.92 | $46.62 | 2,714,520 |
| 2016-01-08 | $72.50 | $76.99 | $66.58 | $71.02 | $51.80 | 3,657,400 |
| 2016-01-07 | $79.11 | $79.97 | $73.98 | $73.98 | $53.96 | 690,900 |
| 2016-01-06 | $84.29 | $87.20 | $76.96 | $82.20 | $59.95 | 4,493,040 |
| 2016-01-05 | $84.29 | $90.99 | $84.29 | $84.29 | $61.48 | 2,331,190 |
| 2016-01-04 | $104.05 | $105.01 | $93.65 | $93.65 | $68.30 | 1,452,460 |
| 2016-01-01 | $104.05 | $104.05 | $104.05 | $104.05 | $75.89 | 0 |
| 2015-12-31 | $100.50 | $105.61 | $98.00 | $104.05 | $75.89 | 3,983,520 |
| 2015-12-30 | $97.58 | $102.39 | $96.20 | $101.50 | $74.03 | 2,609,290 |
| 2015-12-29 | $95.88 | $100.55 | $93.10 | $98.99 | $72.20 | 2,987,550 |
| 2015-12-28 | $97.11 | $101.78 | $93.00 | $97.00 | $70.75 | 3,884,990 |
| 2015-12-25 | $91.99 | $97.80 | $87.80 | $97.02 | $70.76 | 4,671,890 |
| 2015-12-24 | $81.00 | $90.73 | $80.00 | $90.73 | $66.17 | 4,420,600 |
| 2015-12-23 | $83.80 | $89.33 | $80.68 | $82.48 | $60.16 | 3,166,630 |
| 2015-12-22 | $83.00 | $90.00 | $80.80 | $84.84 | $61.88 | 4,075,960 |
| 2015-12-21 | $81.02 | $86.08 | $81.02 | $84.75 | $61.81 | 4,750,850 |
| 2015-12-18 | $78.00 | $83.88 | $76.85 | $78.25 | $57.07 | 3,046,860 |
| 2015-12-17 | $73.20 | $79.40 | $73.20 | $77.91 | $56.82 | 3,042,580 |
| 2015-12-16 | $73.30 | $74.55 | $72.10 | $72.90 | $53.17 | 1,659,920 |
| 2015-12-15 | $71.99 | $75.50 | $69.81 | $73.60 | $53.68 | 2,374,280 |
| 2015-12-14 | $69.30 | $70.69 | $65.52 | $70.36 | $51.32 | 2,462,140 |
| 2015-12-11 | $72.00 | $72.00 | $69.30 | $69.40 | $50.62 | 1,504,950 |
| 2015-12-10 | $68.62 | $74.50 | $68.62 | $71.61 | $52.23 | 2,614,250 |
| 2015-12-09 | $71.81 | $72.88 | $68.24 | $69.30 | $50.54 | 2,557,990 |
| 2015-12-08 | $75.47 | $75.47 | $72.32 | $73.10 | $53.31 | 1,441,750 |
| 2015-12-07 | $76.38 | $77.36 | $73.80 | $75.69 | $55.20 | 2,075,020 |
| 2015-12-04 | $75.18 | $79.90 | $74.00 | $76.38 | $55.71 | 2,644,220 |
| 2015-12-03 | $73.00 | $76.75 | $71.31 | $75.50 | $55.06 | 2,348,520 |
| 2015-12-02 | $74.00 | $74.00 | $67.23 | $73.00 | $53.24 | 3,832,850 |
| 2015-12-01 | $84.02 | $85.87 | $74.70 | $74.70 | $54.48 | 3,494,760 |
| 2015-11-30 | $76.00 | $83.40 | $75.50 | $83.00 | $60.53 | 3,671,170 |
| 2015-11-27 | $80.16 | $83.00 | $74.88 | $76.52 | $55.81 | 3,496,800 |
| 2015-11-26 | $79.80 | $85.70 | $79.00 | $82.90 | $60.46 | 5,646,720 |
| 2015-11-25 | $71.70 | $78.03 | $71.56 | $78.03 | $56.91 | 4,397,580 |
| 2015-11-24 | $68.65 | $70.98 | $66.58 | $70.94 | $51.74 | 3,304,530 |
| 2015-11-23 | $68.85 | $73.68 | $67.57 | $68.55 | $50.00 | 4,516,500 |
| 2015-11-20 | $66.80 | $70.40 | $66.80 | $68.40 | $49.89 | 4,122,970 |
| 2015-11-19 | $63.00 | $67.27 | $63.00 | $66.80 | $48.72 | 2,460,690 |
| 2015-11-18 | $65.10 | $67.10 | $63.26 | $63.30 | $46.17 | 3,112,610 |
| 2015-11-17 | $69.00 | $72.50 | $65.80 | $65.95 | $48.10 | 4,687,940 |
| 2015-11-16 | $63.95 | $70.73 | $62.70 | $69.12 | $50.41 | 5,429,910 |
| 2015-11-13 | $66.82 | $67.90 | $62.53 | $64.30 | $46.90 | 5,809,590 |
| 2015-11-12 | $72.55 | $73.00 | $67.25 | $69.06 | $50.37 | 6,884,230 |
| 2015-11-11 | $61.50 | $69.25 | $61.21 | $69.25 | $50.51 | 7,458,290 |
| 2015-11-10 | $60.00 | $64.40 | $59.00 | $62.95 | $45.91 | 10,405,990 |
| 2015-11-09 | $53.36 | $58.61 | $53.36 | $58.61 | $42.75 | 6,963,090 |
| 2015-11-06 | $51.30 | $54.30 | $51.30 | $53.28 | $38.86 | 4,471,730 |
| 2015-11-05 | $52.01 | $53.78 | $50.55 | $51.20 | $37.34 | 3,906,470 |
| 2015-11-04 | $48.10 | $52.66 | $48.10 | $52.40 | $38.22 | 4,852,360 |
| 2015-11-03 | $49.50 | $50.34 | $46.85 | $48.00 | $35.01 | 4,525,290 |
| 2015-11-02 | $50.00 | $52.10 | $48.70 | $49.35 | $35.99 | 4,771,320 |
| 2015-10-30 | $54.00 | $54.97 | $51.72 | $52.52 | $38.30 | 3,143,940 |
| 2015-10-29 | $53.03 | $55.50 | $52.50 | $54.20 | $39.53 | 2,750,760 |
| 2015-10-28 | $55.99 | $56.76 | $52.88 | $53.09 | $38.72 | 3,193,910 |
| 2015-10-27 | $55.01 | $58.70 | $51.81 | $56.00 | $40.84 | 6,190,480 |
| 2015-10-26 | $62.00 | $62.18 | $54.94 | $56.00 | $40.84 | 7,576,370 |
| 2015-10-23 | $58.50 | $60.83 | $58.03 | $60.83 | $44.37 | 7,470,410 |
| 2015-10-22 | $51.49 | $55.99 | $51.00 | $55.30 | $40.33 | 5,553,020 |
| 2015-10-21 | $56.50 | $60.20 | $51.01 | $51.69 | $37.70 | 7,799,350 |
| 2015-10-20 | $54.70 | $56.70 | $54.60 | $56.62 | $41.29 | 5,042,140 |
| 2015-10-19 | $56.00 | $56.00 | $54.00 | $54.78 | $39.95 | 5,222,230 |
| 2015-10-16 | $58.06 | $58.65 | $55.52 | $56.61 | $41.29 | 5,163,810 |
| 2015-10-15 | $54.10 | $60.31 | $53.96 | $58.06 | $42.34 | 7,271,100 |
| 2015-10-14 | $56.99 | $56.99 | $53.60 | $54.83 | $39.99 | 4,556,010 |
| 2015-10-13 | $54.99 | $57.57 | $54.00 | $57.00 | $41.57 | 7,044,540 |
| 2015-10-12 | $51.40 | $56.94 | $50.70 | $55.60 | $40.55 | 9,330,580 |
| 2015-10-09 | $48.23 | $53.00 | $48.21 | $51.76 | $37.75 | 8,578,630 |
| 2015-10-08 | $49.11 | $50.80 | $47.71 | $48.72 | $35.53 | 8,918,280 |
| 2015-10-07 | $46.40 | $46.40 | $46.40 | $46.40 | $33.84 | 0 |
| 2015-10-06 | $46.40 | $46.40 | $46.40 | $46.40 | $33.84 | 0 |
| 2015-10-05 | $46.40 | $46.40 | $46.40 | $46.40 | $33.84 | 0 |
| 2015-10-02 | $46.40 | $46.40 | $46.40 | $46.40 | $33.84 | 0 |
| 2015-10-01 | $46.40 | $46.40 | $46.40 | $46.40 | $33.84 | 0 |
| 2015-09-30 | $49.10 | $50.00 | $44.44 | $46.40 | $33.84 | 7,727,890 |
| 2015-09-29 | $47.50 | $51.97 | $47.50 | $48.92 | $35.68 | 10,866,290 |
| 2015-09-28 | $48.22 | $50.66 | $43.05 | $49.10 | $35.81 | 13,235,110 |
| 2015-09-25 | $48.00 | $51.90 | $46.34 | $47.25 | $34.46 | 12,668,070 |
| 2015-09-24 | $49.05 | $52.19 | $47.45 | $48.51 | $35.38 | 17,088,970 |
| 2015-09-23 | $47.45 | $47.45 | $47.45 | $47.45 | $34.61 | 2,888,270 |
| 2015-09-22 | $43.14 | $43.14 | $43.14 | $43.14 | $31.46 | 622,500 |
| 2015-09-21 | $35.02 | $39.22 | $35.00 | $39.22 | $28.60 | 2,482,270 |
| 2015-09-18 | $35.00 | $36.22 | $34.28 | $35.65 | $26.00 | 2,961,990 |
| 2015-09-17 | $34.99 | $38.11 | $34.50 | $35.00 | $25.53 | 7,101,270 |
| 2015-09-16 | $32.00 | $35.63 | $31.07 | $35.63 | $25.99 | 6,273,830 |
| 2015-09-15 | $33.18 | $34.80 | $32.39 | $32.39 | $23.62 | 3,048,050 |
| 2015-09-14 | $40.88 | $40.89 | $35.99 | $35.99 | $26.25 | 5,008,920 |
| 2015-09-11 | $40.01 | $40.85 | $39.06 | $39.99 | $29.17 | 5,186,630 |
| 2015-09-10 | $38.71 | $41.50 | $38.08 | $39.96 | $29.14 | 8,288,480 |
| 2015-09-09 | $37.30 | $40.96 | $37.25 | $39.99 | $29.17 | 13,507,570 |
| 2015-09-08 | $33.59 | $37.24 | $32.01 | $37.24 | $27.16 | 9,605,680 |
| 2015-09-07 | $36.00 | $38.90 | $33.61 | $33.85 | $24.69 | 12,093,490 |
| 2015-09-04 | $37.34 | $37.34 | $37.34 | $37.34 | $27.23 | 0 |
| 2015-09-03 | $37.34 | $37.34 | $37.34 | $37.34 | $27.23 | 0 |
| 2015-09-02 | $37.34 | $41.99 | $37.34 | $37.34 | $27.23 | 10,778,110 |
| 2015-09-01 | $43.80 | $43.96 | $41.49 | $41.49 | $30.26 | 3,265,170 |
| 2015-08-31 | $46.10 | $46.10 | $42.32 | $46.10 | $33.62 | 18,078,200 |
Boai NKY Pharmaceuticals Ltd (300109) News Headlines
Recent Boai NKY Pharmaceuticals Ltd (300109) News
Similar Companies to Boai NKY Pharmaceuticals Ltd (300109) 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 | -- | -- | -- |