Fujian Yuanli Active Carbon Company Ltd (300174) Exchange: SHE
Data as of July 17, 2025
$14.42 ($-0.07) -0.48%
Fujian Yuanli Active Carbon Company Ltd - Daily Information
Click for more stock information on Fujian Yuanli Active Carbon Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.49 |
| Previous Close | $14.42 |
| High | $14.74 |
| Low | $14.41 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.42 |
| Adjusted High | $14.74 |
| Adjusted Low | $14.41 |
About Fujian Yuanli Active Carbon Company Ltd (300174)
Fujian Yuanli Active Carbon Co., Ltd. is a China-based company principally engaged in the production and distribution of active carbon products. The Company provides active carbon products for sugar, monosodium glutamate, food, chemical engineering, pharmaceutical and injections, water treatment and other uses, which are mainly used for decoloration, deodorization, elimination, purification and refining of several industries, including sugar manufacturing, monosodium glutamate manufacturing, food and beverage, water treatment and chemical engineering, among others. The Company distributes its products in domestic and overseas markets. On April 1, 2012, the Company merged with a Manzhouli-based active carbon manufacturing company.
Invest in Fujian Yuanli Active Carbon Company Ltd (300174)
Historical Stock Data for Fujian Yuanli Active Carbon Company Ltd (300174)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $14.49 | $14.74 | $14.41 | $14.42 | $14.42 | 5,480,600 |
| 2025-05-22 | $14.72 | $14.76 | $14.42 | $14.49 | $14.49 | 5,368,800 |
| 2025-05-21 | $14.60 | $14.92 | $14.58 | $14.76 | $14.76 | 7,814,270 |
| 2025-05-20 | $14.52 | $14.75 | $14.37 | $14.71 | $14.71 | 3,752,500 |
| 2025-05-19 | $14.43 | $14.56 | $14.26 | $14.51 | $14.51 | 3,696,940 |
| 2025-05-16 | $14.41 | $14.65 | $14.40 | $14.45 | $14.45 | 4,565,710 |
| 2025-05-15 | $14.40 | $14.57 | $14.15 | $14.50 | $14.50 | 12,706,740 |
| 2025-05-14 | $15.30 | $15.30 | $14.97 | $15.06 | $15.06 | 6,963,390 |
| 2025-05-13 | $15.63 | $15.65 | $15.25 | $15.30 | $15.30 | 7,172,700 |
| 2025-05-12 | $15.30 | $15.80 | $15.28 | $15.62 | $15.62 | 15,618,620 |
| 2025-05-09 | $14.95 | $15.13 | $14.83 | $14.99 | $14.99 | 5,693,360 |
| 2025-05-08 | $14.79 | $15.07 | $14.73 | $14.98 | $14.98 | 4,369,240 |
| 2025-05-07 | $14.90 | $15.02 | $14.68 | $14.85 | $14.85 | 5,252,600 |
| 2025-05-06 | $14.57 | $14.74 | $14.50 | $14.74 | $14.74 | 3,602,000 |
| 2025-04-30 | $14.51 | $14.66 | $14.47 | $14.52 | $14.52 | 3,426,460 |
| 2025-04-29 | $14.40 | $14.63 | $14.30 | $14.52 | $14.52 | 3,593,240 |
| 2025-04-28 | $14.69 | $14.70 | $14.20 | $14.37 | $14.37 | 9,298,400 |
| 2025-04-25 | $14.90 | $15.08 | $14.81 | $14.97 | $14.97 | 3,779,640 |
| 2025-04-24 | $15.05 | $15.14 | $14.88 | $14.94 | $14.94 | 4,573,000 |
| 2025-04-23 | $15.04 | $15.17 | $14.90 | $15.01 | $15.01 | 4,862,600 |
| 2025-04-22 | $15.52 | $15.57 | $14.94 | $14.98 | $14.98 | 8,721,820 |
| 2025-04-21 | $14.68 | $15.50 | $14.51 | $15.23 | $15.23 | 9,794,680 |
| 2025-04-18 | $14.38 | $14.85 | $14.29 | $14.76 | $14.76 | 7,974,300 |
| 2025-04-17 | $14.30 | $14.55 | $14.22 | $14.39 | $14.39 | 5,007,200 |
| 2025-04-16 | $14.26 | $14.68 | $14.18 | $14.30 | $14.30 | 7,313,700 |
| 2025-04-15 | $14.33 | $14.53 | $14.20 | $14.36 | $14.36 | 5,157,100 |
| 2025-04-14 | $14.31 | $14.53 | $14.27 | $14.33 | $14.33 | 5,123,780 |
| 2025-04-11 | $14.06 | $14.32 | $13.85 | $14.21 | $14.21 | 6,240,500 |
| 2025-04-10 | $14.18 | $14.60 | $14.00 | $14.02 | $14.02 | 8,746,630 |
| 2025-04-09 | $13.31 | $14.02 | $12.70 | $13.91 | $13.91 | 8,508,040 |
| 2025-04-08 | $13.28 | $14.15 | $13.28 | $13.63 | $13.63 | 10,136,440 |
| 2025-04-07 | $14.40 | $14.68 | $12.73 | $13.15 | $13.15 | 16,690,800 |
| 2025-04-03 | $15.64 | $15.83 | $15.46 | $15.58 | $15.58 | 4,729,290 |
| 2025-04-02 | $15.70 | $15.97 | $15.70 | $15.82 | $15.82 | 2,800,800 |
| 2025-04-01 | $15.66 | $15.94 | $15.65 | $15.78 | $15.78 | 3,552,700 |
| 2025-03-31 | $15.82 | $15.88 | $15.41 | $15.66 | $15.66 | 5,080,560 |
| 2025-03-28 | $16.14 | $16.25 | $15.81 | $15.83 | $15.83 | 6,034,960 |
| 2025-03-27 | $16.19 | $16.36 | $16.00 | $16.18 | $16.18 | 6,118,640 |
| 2025-03-26 | $16.36 | $16.68 | $16.24 | $16.27 | $16.27 | 11,243,510 |
| 2025-03-25 | $15.85 | $16.20 | $15.81 | $16.08 | $16.08 | 5,935,710 |
| 2025-03-24 | $16.05 | $16.09 | $15.60 | $15.87 | $15.87 | 6,879,660 |
| 2025-03-21 | $16.27 | $16.34 | $15.98 | $16.05 | $16.05 | 7,011,600 |
| 2025-03-20 | $16.46 | $16.48 | $16.25 | $16.30 | $16.30 | 7,342,710 |
| 2025-03-19 | $16.71 | $16.75 | $16.31 | $16.44 | $16.44 | 11,818,280 |
| 2025-03-18 | $16.84 | $17.05 | $16.66 | $16.84 | $16.84 | 11,031,790 |
| 2025-03-17 | $16.91 | $16.98 | $16.64 | $16.81 | $16.81 | 10,787,160 |
| 2025-03-14 | $16.80 | $17.06 | $16.41 | $16.90 | $16.90 | 13,945,160 |
| 2025-03-13 | $17.30 | $17.30 | $16.64 | $16.83 | $16.83 | 16,658,400 |
| 2025-03-12 | $16.83 | $17.30 | $16.52 | $17.07 | $17.07 | 20,486,260 |
| 2025-03-11 | $16.34 | $16.63 | $16.15 | $16.57 | $16.57 | 11,754,170 |
| 2025-03-10 | $16.24 | $16.67 | $16.09 | $16.57 | $16.57 | 15,163,400 |
| 2025-03-07 | $16.30 | $16.33 | $16.03 | $16.15 | $16.15 | 10,280,660 |
| 2025-03-06 | $16.26 | $16.50 | $16.13 | $16.40 | $16.40 | 11,916,720 |
| 2025-03-05 | $16.56 | $16.56 | $15.94 | $16.26 | $16.26 | 18,399,960 |
| 2025-03-04 | $17.00 | $17.10 | $16.44 | $16.59 | $16.59 | 22,001,060 |
| 2025-03-03 | $16.82 | $17.95 | $16.80 | $17.24 | $17.24 | 29,281,920 |
| 2025-02-28 | $17.24 | $17.64 | $16.71 | $16.82 | $16.82 | 22,917,410 |
| 2025-02-27 | $17.22 | $17.71 | $16.98 | $17.35 | $17.35 | 21,018,420 |
| 2025-02-26 | $16.34 | $17.20 | $16.34 | $17.04 | $17.04 | 17,357,610 |
| 2025-02-25 | $16.25 | $16.60 | $16.15 | $16.32 | $16.32 | 10,855,160 |
| 2025-02-24 | $16.73 | $16.83 | $16.30 | $16.44 | $16.44 | 11,516,910 |
| 2025-02-20 | $16.90 | $17.00 | $16.49 | $16.80 | $16.80 | 16,011,780 |
| 2025-02-19 | $16.09 | $16.96 | $16.00 | $16.95 | $16.95 | 25,863,150 |
| 2025-02-18 | $15.89 | $16.58 | $15.89 | $16.19 | $16.19 | 23,040,870 |
| 2025-02-17 | $15.80 | $16.23 | $15.64 | $15.81 | $15.81 | 9,349,740 |
| 2025-02-14 | $15.67 | $15.95 | $15.62 | $15.69 | $15.69 | 7,703,400 |
| 2025-02-13 | $16.04 | $16.25 | $15.64 | $15.75 | $15.75 | 11,852,120 |
| 2025-02-12 | $15.74 | $16.07 | $15.65 | $16.03 | $16.03 | 9,575,610 |
| 2025-02-11 | $15.67 | $15.87 | $15.39 | $15.85 | $15.85 | 11,061,740 |
| 2025-02-10 | $15.98 | $15.98 | $15.50 | $15.62 | $15.62 | 8,586,100 |
| 2025-02-07 | $15.66 | $16.18 | $15.60 | $15.80 | $15.80 | 13,849,760 |
| 2025-02-06 | $15.07 | $15.80 | $15.02 | $15.70 | $15.70 | 13,504,850 |
| 2025-02-05 | $14.97 | $15.21 | $14.81 | $15.14 | $15.14 | 7,435,900 |
| 2025-01-27 | $15.31 | $15.44 | $14.90 | $14.90 | $14.90 | 7,211,560 |
| 2025-01-24 | $15.11 | $15.48 | $15.00 | $15.32 | $15.32 | 8,868,290 |
| 2025-01-23 | $14.98 | $15.52 | $14.90 | $14.99 | $14.99 | 10,117,220 |
| 2025-01-22 | $14.98 | $15.16 | $14.71 | $14.79 | $14.79 | 6,607,740 |
| 2025-01-21 | $15.37 | $15.45 | $14.85 | $15.12 | $15.12 | 8,545,990 |
| 2025-01-20 | $15.10 | $15.55 | $14.93 | $15.29 | $15.29 | 12,289,990 |
| 2025-01-17 | $14.85 | $15.02 | $14.63 | $15.00 | $15.00 | 8,910,430 |
| 2025-01-16 | $15.18 | $15.28 | $14.72 | $14.91 | $14.91 | 9,236,130 |
| 2025-01-15 | $15.37 | $15.49 | $15.05 | $15.08 | $15.08 | 12,489,660 |
| 2025-01-14 | $14.99 | $15.57 | $14.80 | $15.49 | $15.49 | 17,921,430 |
| 2025-01-13 | $14.40 | $15.28 | $14.39 | $15.09 | $15.09 | 13,558,260 |
| 2025-01-09 | $14.82 | $16.13 | $14.82 | $15.55 | $15.55 | 22,252,390 |
| 2025-01-08 | $14.58 | $15.21 | $14.28 | $15.05 | $15.05 | 16,811,850 |
| 2025-01-07 | $14.26 | $14.39 | $14.02 | $14.33 | $14.33 | 5,497,700 |
| 2025-01-06 | $14.25 | $14.50 | $14.01 | $14.25 | $14.25 | 6,035,400 |
| 2025-01-03 | $14.66 | $14.84 | $14.21 | $14.25 | $14.25 | 6,508,400 |
| 2025-01-02 | $14.68 | $15.06 | $14.47 | $14.62 | $14.62 | 6,141,870 |
| 2024-12-31 | $15.08 | $15.16 | $14.63 | $14.72 | $14.72 | 4,707,220 |
| 2024-12-30 | $15.18 | $15.32 | $14.95 | $15.08 | $15.08 | 4,144,200 |
| 2024-12-27 | $14.92 | $15.43 | $14.82 | $15.17 | $15.17 | 7,832,800 |
| 2024-12-26 | $14.94 | $15.03 | $14.75 | $14.88 | $14.88 | 4,566,300 |
| 2024-12-25 | $15.28 | $15.35 | $14.79 | $14.88 | $14.88 | 7,332,200 |
| 2024-12-24 | $14.97 | $15.46 | $14.97 | $15.27 | $15.27 | 6,756,920 |
| 2024-12-23 | $15.45 | $15.51 | $14.85 | $14.97 | $14.97 | 14,319,580 |
| 2024-12-20 | $15.67 | $16.14 | $15.56 | $15.97 | $15.97 | 6,978,300 |
| 2024-12-19 | $15.69 | $15.86 | $15.50 | $15.67 | $15.67 | 6,903,730 |
| 2024-12-18 | $15.99 | $16.16 | $15.79 | $15.88 | $15.88 | 5,313,500 |
| 2024-12-17 | $16.40 | $16.59 | $15.91 | $15.93 | $15.93 | 6,642,130 |
| 2024-12-16 | $16.70 | $16.78 | $16.25 | $16.41 | $16.41 | 4,247,950 |
| 2024-12-13 | $17.03 | $17.03 | $16.56 | $16.62 | $16.62 | 6,794,520 |
| 2024-12-12 | $16.96 | $17.34 | $16.82 | $17.15 | $17.15 | 6,544,000 |
| 2024-12-11 | $17.30 | $17.41 | $16.91 | $17.02 | $17.02 | 9,389,030 |
| 2024-12-10 | $17.60 | $17.95 | $17.20 | $17.26 | $17.26 | 11,516,200 |
| 2024-12-09 | $17.19 | $17.43 | $16.87 | $17.10 | $17.10 | 5,893,300 |
| 2024-12-06 | $17.20 | $17.44 | $16.85 | $17.26 | $17.26 | 8,862,300 |
| 2024-12-05 | $17.25 | $17.53 | $16.96 | $17.28 | $17.28 | 6,020,490 |
| 2024-12-04 | $17.86 | $17.86 | $17.00 | $17.13 | $17.13 | 13,716,980 |
| 2024-12-03 | $18.13 | $18.13 | $17.71 | $17.84 | $17.84 | 8,748,600 |
| 2024-12-02 | $17.88 | $18.33 | $17.78 | $18.11 | $18.11 | 7,943,460 |
| 2024-11-29 | $17.59 | $18.24 | $17.52 | $17.96 | $17.96 | 7,107,960 |
| 2024-11-28 | $17.78 | $18.38 | $17.65 | $17.72 | $17.72 | 9,434,800 |
| 2024-11-27 | $17.65 | $17.74 | $16.98 | $17.65 | $17.65 | 8,995,570 |
| 2024-11-26 | $18.27 | $18.43 | $17.54 | $17.64 | $17.64 | 12,043,770 |
| 2024-11-25 | $18.50 | $19.00 | $18.01 | $18.45 | $18.45 | 14,318,980 |
| 2024-11-22 | $19.05 | $19.27 | $18.06 | $18.27 | $18.27 | 19,663,200 |
| 2024-11-21 | $18.90 | $19.97 | $18.74 | $19.44 | $19.44 | 26,323,140 |
| 2024-11-20 | $18.51 | $19.16 | $18.35 | $18.84 | $18.84 | 18,087,790 |
| 2024-11-19 | $17.19 | $18.78 | $17.19 | $18.77 | $18.77 | 26,566,030 |
| 2024-11-18 | $18.00 | $18.37 | $17.12 | $17.63 | $17.63 | 22,055,610 |
| 2024-11-15 | $17.75 | $17.90 | $16.71 | $16.75 | $16.75 | 14,244,700 |
| 2024-11-14 | $18.63 | $19.50 | $17.75 | $17.78 | $17.78 | 11,456,020 |
| 2024-11-13 | $18.55 | $18.93 | $17.70 | $18.64 | $18.64 | 12,344,560 |
| 2024-11-12 | $19.11 | $19.91 | $18.22 | $18.42 | $18.42 | 17,653,730 |
| 2024-11-11 | $18.03 | $19.29 | $17.60 | $19.17 | $19.17 | 26,426,310 |
| 2024-11-08 | $18.01 | $18.18 | $17.41 | $17.57 | $17.57 | 11,979,340 |
| 2024-11-07 | $16.90 | $18.36 | $16.90 | $17.80 | $17.80 | 21,548,820 |
| 2024-11-06 | $17.16 | $17.95 | $16.98 | $17.14 | $17.14 | 23,831,820 |
| 2024-11-05 | $15.17 | $17.47 | $15.08 | $17.12 | $17.12 | 27,711,900 |
| 2024-11-04 | $14.97 | $15.16 | $14.87 | $15.10 | $15.10 | 3,528,820 |
| 2024-11-01 | $15.41 | $15.54 | $14.85 | $14.85 | $14.85 | 7,135,130 |
| 2024-10-31 | $15.60 | $15.75 | $15.38 | $15.44 | $15.44 | 8,466,000 |
| 2024-10-30 | $15.65 | $16.04 | $15.42 | $15.60 | $15.60 | 8,962,650 |
| 2024-10-29 | $16.78 | $16.97 | $15.76 | $15.84 | $15.84 | 15,481,960 |
| 2024-10-28 | $15.88 | $16.55 | $15.41 | $16.32 | $16.32 | 17,941,340 |
| 2024-10-25 | $16.37 | $16.77 | $15.80 | $15.93 | $15.93 | 22,105,360 |
| 2024-10-24 | $15.02 | $15.08 | $14.81 | $14.89 | $14.89 | 4,411,500 |
| 2024-10-23 | $15.12 | $15.34 | $14.92 | $15.10 | $15.10 | 9,029,910 |
| 2024-10-22 | $14.70 | $15.34 | $14.65 | $15.12 | $15.12 | 9,483,410 |
| 2024-10-21 | $14.33 | $14.89 | $14.30 | $14.68 | $14.68 | 8,006,930 |
| 2024-10-18 | $13.91 | $14.57 | $13.88 | $14.33 | $14.33 | 7,644,290 |
| 2024-10-17 | $14.18 | $14.35 | $13.95 | $13.97 | $13.97 | 3,995,870 |
| 2024-10-16 | $14.10 | $14.33 | $14.00 | $14.11 | $14.11 | 4,160,100 |
| 2024-10-15 | $14.54 | $14.67 | $14.18 | $14.21 | $14.21 | 5,302,890 |
| 2024-10-14 | $14.50 | $14.59 | $14.06 | $14.58 | $14.58 | 4,992,700 |
| 2024-10-11 | $14.94 | $15.00 | $14.25 | $14.41 | $14.41 | 5,467,500 |
| 2024-10-10 | $15.39 | $15.60 | $14.80 | $14.95 | $14.95 | 7,596,630 |
| 2024-10-09 | $16.59 | $16.71 | $15.15 | $15.17 | $15.17 | 13,241,380 |
| 2024-10-08 | $18.20 | $18.50 | $16.11 | $17.13 | $17.13 | 21,320,120 |
| 2024-09-30 | $14.55 | $16.18 | $14.30 | $15.76 | $15.76 | 14,468,000 |
| 2024-09-27 | $13.23 | $14.07 | $13.23 | $14.00 | $14.00 | 8,003,770 |
| 2024-09-26 | $12.76 | $13.04 | $12.67 | $13.04 | $13.04 | 4,062,900 |
| 2024-09-25 | $12.68 | $13.08 | $12.53 | $12.76 | $12.76 | 4,454,740 |
| 2024-09-24 | $12.06 | $12.46 | $12.03 | $12.45 | $12.45 | 3,674,810 |
| 2024-09-23 | $12.05 | $12.13 | $11.92 | $11.99 | $11.99 | 1,293,980 |
| 2024-09-20 | $12.15 | $12.20 | $11.95 | $12.01 | $12.01 | 1,784,400 |
| 2024-09-19 | $12.03 | $12.29 | $11.82 | $12.15 | $12.15 | 2,573,930 |
| 2024-09-18 | $12.15 | $12.24 | $11.86 | $11.97 | $11.97 | 1,956,300 |
| 2024-09-13 | $12.46 | $12.51 | $12.14 | $12.15 | $12.15 | 3,275,800 |
| 2024-09-12 | $12.53 | $12.78 | $12.41 | $12.54 | $12.54 | 3,817,710 |
| 2024-09-11 | $12.29 | $12.80 | $12.22 | $12.65 | $12.65 | 3,698,140 |
| 2024-09-10 | $12.46 | $12.46 | $12.10 | $12.34 | $12.34 | 2,290,600 |
| 2024-09-09 | $12.62 | $12.68 | $12.34 | $12.41 | $12.41 | 2,140,030 |
| 2024-09-06 | $12.96 | $12.97 | $12.60 | $12.62 | $12.62 | 1,745,470 |
| 2024-09-05 | $12.92 | $13.07 | $12.87 | $12.98 | $12.98 | 1,631,000 |
| 2024-09-04 | $12.80 | $13.03 | $12.74 | $12.89 | $12.89 | 2,918,050 |
| 2024-09-03 | $12.80 | $13.01 | $12.76 | $12.88 | $12.88 | 2,378,200 |
| 2024-09-02 | $12.92 | $13.10 | $12.77 | $12.80 | $12.80 | 2,344,700 |
| 2024-08-30 | $12.90 | $13.25 | $12.80 | $13.02 | $13.02 | 2,930,050 |
| 2024-08-29 | $12.78 | $12.88 | $12.56 | $12.85 | $12.85 | 2,220,300 |
| 2024-08-28 | $12.61 | $12.84 | $12.58 | $12.75 | $12.75 | 1,598,500 |
| 2024-08-27 | $12.57 | $12.74 | $12.48 | $12.57 | $12.57 | 1,821,300 |
| 2024-08-26 | $12.46 | $12.81 | $12.44 | $12.58 | $12.58 | 2,137,640 |
| 2024-08-23 | $12.46 | $12.57 | $12.33 | $12.46 | $12.46 | 1,090,410 |
| 2024-08-22 | $12.69 | $12.78 | $12.41 | $12.45 | $12.45 | 1,477,530 |
| 2024-08-21 | $12.66 | $12.93 | $12.66 | $12.68 | $12.68 | 1,847,360 |
| 2024-08-20 | $12.96 | $12.97 | $12.69 | $12.74 | $12.74 | 1,317,260 |
| 2024-08-19 | $12.95 | $13.04 | $12.86 | $12.90 | $12.90 | 1,032,000 |
| 2024-08-16 | $12.94 | $13.07 | $12.88 | $12.95 | $12.95 | 1,148,000 |
| 2024-08-15 | $12.98 | $13.11 | $12.78 | $13.01 | $13.01 | 2,108,410 |
| 2024-08-14 | $13.33 | $13.33 | $12.96 | $13.01 | $13.01 | 2,427,300 |
| 2024-08-13 | $13.00 | $13.35 | $12.97 | $13.26 | $13.26 | 3,400,100 |
| 2024-08-12 | $12.83 | $13.20 | $12.80 | $12.97 | $12.97 | 2,927,300 |
| 2024-08-09 | $12.96 | $13.10 | $12.79 | $12.80 | $12.80 | 1,374,400 |
| 2024-08-08 | $12.91 | $13.06 | $12.86 | $12.96 | $12.96 | 1,323,140 |
| 2024-08-07 | $13.10 | $13.18 | $12.93 | $12.98 | $12.98 | 1,887,300 |
| 2024-08-06 | $13.02 | $13.28 | $13.02 | $13.12 | $13.12 | 1,834,400 |
| 2024-08-05 | $12.92 | $13.30 | $12.92 | $12.97 | $12.97 | 3,019,190 |
| 2024-08-02 | $13.21 | $13.34 | $13.01 | $13.04 | $13.04 | 1,940,250 |
| 2024-08-01 | $13.41 | $13.48 | $13.19 | $13.29 | $13.29 | 2,449,600 |
| 2024-07-31 | $13.08 | $13.45 | $12.92 | $13.37 | $13.37 | 3,045,240 |
| 2024-07-30 | $12.83 | $13.06 | $12.83 | $12.95 | $12.95 | 1,615,730 |
| 2024-07-29 | $13.02 | $13.08 | $12.84 | $12.96 | $12.96 | 1,423,030 |
| 2024-07-26 | $12.82 | $13.00 | $12.79 | $12.99 | $12.99 | 2,827,670 |
| 2024-07-25 | $12.46 | $12.93 | $12.42 | $12.81 | $12.81 | 2,478,700 |
| 2024-07-24 | $12.57 | $12.74 | $12.35 | $12.46 | $12.46 | 2,253,200 |
| 2024-07-23 | $12.80 | $12.90 | $12.55 | $12.57 | $12.57 | 2,069,900 |
| 2024-07-22 | $12.94 | $13.01 | $12.78 | $12.83 | $12.83 | 1,922,160 |
| 2024-07-19 | $12.73 | $12.99 | $12.62 | $12.94 | $12.94 | 1,930,770 |
| 2024-07-18 | $12.70 | $12.80 | $12.48 | $12.73 | $12.73 | 2,757,400 |
| 2024-07-17 | $12.93 | $13.03 | $12.71 | $12.72 | $12.72 | 3,731,700 |
| 2024-07-16 | $13.11 | $13.15 | $12.83 | $12.93 | $12.93 | 3,262,900 |
| 2024-07-15 | $13.43 | $13.59 | $12.98 | $13.10 | $13.10 | 3,443,780 |
| 2024-07-12 | $13.27 | $13.34 | $13.14 | $13.24 | $13.24 | 2,023,800 |
| 2024-07-11 | $13.20 | $13.27 | $13.02 | $13.27 | $13.27 | 3,216,200 |
| 2024-07-10 | $12.85 | $13.45 | $12.80 | $12.99 | $12.99 | 3,524,500 |
| 2024-07-09 | $12.80 | $12.95 | $12.58 | $12.88 | $12.88 | 3,427,460 |
| 2024-07-08 | $13.14 | $13.26 | $12.70 | $12.77 | $12.77 | 2,752,510 |
| 2024-07-05 | $13.18 | $13.25 | $12.91 | $13.21 | $13.21 | 1,646,130 |
| 2024-07-04 | $13.18 | $13.38 | $13.14 | $13.17 | $13.17 | 1,690,560 |
| 2024-07-03 | $13.58 | $13.72 | $13.18 | $13.19 | $13.19 | 3,397,300 |
| 2024-07-02 | $13.77 | $13.98 | $13.58 | $13.66 | $13.66 | 2,238,880 |
| 2024-07-01 | $13.65 | $13.80 | $13.46 | $13.74 | $13.74 | 2,097,500 |
| 2024-06-28 | $13.59 | $13.81 | $13.47 | $13.65 | $13.65 | 1,851,870 |
| 2024-06-27 | $13.86 | $13.93 | $13.57 | $13.59 | $13.59 | 1,742,590 |
| 2024-06-26 | $13.61 | $13.88 | $13.42 | $13.86 | $13.86 | 2,164,750 |
| 2024-06-25 | $13.60 | $13.72 | $13.45 | $13.56 | $13.56 | 1,766,100 |
| 2024-06-24 | $14.06 | $14.16 | $13.47 | $13.60 | $13.60 | 3,112,620 |
| 2024-06-21 | $14.20 | $14.33 | $14.06 | $14.06 | $14.06 | 1,997,430 |
| 2024-06-20 | $14.50 | $14.65 | $14.20 | $14.23 | $14.23 | 2,347,600 |
| 2024-06-19 | $14.93 | $14.93 | $14.50 | $14.55 | $14.55 | 2,534,970 |
| 2024-06-18 | $14.80 | $14.98 | $14.63 | $14.92 | $14.92 | 2,094,730 |
| 2024-06-17 | $14.48 | $14.80 | $14.38 | $14.75 | $14.75 | 2,241,940 |
| 2024-06-14 | $14.52 | $14.66 | $14.40 | $14.47 | $14.47 | 1,578,650 |
| 2024-06-13 | $14.70 | $14.85 | $14.55 | $14.64 | $14.64 | 1,738,200 |
| 2024-06-12 | $14.66 | $14.85 | $14.61 | $14.70 | $14.70 | 1,652,640 |
| 2024-06-11 | $14.46 | $14.72 | $14.36 | $14.67 | $14.67 | 1,971,460 |
| 2024-06-07 | $14.78 | $14.87 | $14.35 | $14.56 | $14.56 | 2,454,610 |
| 2024-06-06 | $14.94 | $15.04 | $14.53 | $14.66 | $14.66 | 4,211,310 |
| 2024-06-05 | $15.10 | $15.26 | $14.95 | $14.98 | $14.98 | 2,852,900 |
| 2024-06-04 | $15.06 | $15.18 | $14.89 | $15.13 | $15.13 | 3,920,560 |
| 2024-06-03 | $15.31 | $15.48 | $15.00 | $15.14 | $15.14 | 3,049,060 |
| 2024-05-31 | $15.41 | $15.53 | $15.26 | $15.29 | $15.29 | 3,075,800 |
| 2024-05-30 | $15.25 | $15.88 | $15.16 | $15.40 | $15.40 | 5,230,590 |
| 2024-05-29 | $15.02 | $15.44 | $14.95 | $15.28 | $15.28 | 4,035,900 |
| 2024-05-28 | $15.39 | $15.43 | $14.86 | $15.01 | $15.01 | 3,249,500 |
| 2024-05-27 | $15.16 | $15.32 | $14.88 | $15.31 | $15.31 | 2,766,900 |
| 2024-05-24 | $15.03 | $15.22 | $14.92 | $15.02 | $15.02 | 2,331,910 |
| 2024-05-23 | $15.43 | $15.45 | $14.98 | $15.02 | $15.02 | 4,515,460 |
| 2024-05-22 | $15.33 | $15.59 | $15.19 | $15.52 | $15.52 | 3,901,060 |
| 2024-05-21 | $15.66 | $15.67 | $15.23 | $15.28 | $15.28 | 3,297,260 |
| 2024-05-20 | $15.80 | $15.82 | $15.46 | $15.59 | $15.59 | 3,984,800 |
| 2024-05-17 | $15.44 | $15.68 | $15.36 | $15.68 | $15.68 | 3,613,780 |
| 2024-05-16 | $15.70 | $15.71 | $15.37 | $15.44 | $15.44 | 4,372,500 |
| 2024-05-15 | $15.63 | $15.75 | $15.53 | $15.59 | $15.59 | 2,386,400 |
| 2024-05-14 | $15.78 | $16.07 | $15.53 | $15.68 | $15.68 | 5,737,140 |
| 2024-05-13 | $16.19 | $16.23 | $15.67 | $15.72 | $15.72 | 5,425,090 |
| 2024-05-10 | $16.74 | $16.82 | $16.20 | $16.30 | $16.30 | 5,737,360 |
| 2024-05-09 | $16.26 | $16.98 | $16.24 | $16.76 | $16.76 | 6,328,750 |
| 2024-05-08 | $16.75 | $16.76 | $16.11 | $16.14 | $16.14 | 5,137,400 |
| 2024-05-07 | $16.76 | $16.86 | $16.60 | $16.74 | $16.74 | 3,705,910 |
| 2024-05-06 | $16.64 | $16.82 | $16.48 | $16.79 | $16.79 | 4,983,480 |
| 2024-04-30 | $16.44 | $16.59 | $16.18 | $16.24 | $16.24 | 4,232,660 |
| 2024-04-29 | $15.87 | $16.83 | $15.87 | $16.60 | $16.60 | 8,409,830 |
| 2024-04-26 | $15.83 | $16.17 | $15.80 | $16.15 | $16.15 | 4,328,820 |
| 2024-04-25 | $15.68 | $16.22 | $15.53 | $16.01 | $16.01 | 5,650,800 |
| 2024-04-24 | $15.28 | $15.85 | $15.20 | $15.69 | $15.69 | 4,625,880 |
| 2024-04-23 | $15.78 | $15.87 | $15.28 | $15.33 | $15.33 | 4,076,420 |
| 2024-04-22 | $15.53 | $15.86 | $15.43 | $15.73 | $15.73 | 3,666,920 |
| 2024-04-19 | $15.68 | $15.93 | $15.44 | $15.62 | $15.62 | 4,245,200 |
| 2024-04-18 | $15.65 | $16.35 | $15.42 | $15.86 | $15.86 | 6,001,180 |
| 2024-04-17 | $15.18 | $15.89 | $15.18 | $15.88 | $15.88 | 7,331,040 |
| 2024-04-16 | $15.78 | $15.96 | $15.00 | $15.07 | $15.07 | 7,346,030 |
| 2024-04-15 | $16.41 | $16.68 | $15.45 | $15.70 | $15.70 | 10,757,910 |
| 2024-04-12 | $17.09 | $17.09 | $16.36 | $16.66 | $16.66 | 9,228,310 |
| 2024-04-11 | $17.01 | $17.67 | $16.87 | $17.07 | $17.07 | 9,371,580 |
| 2024-04-10 | $17.62 | $17.69 | $16.82 | $17.30 | $17.30 | 13,640,000 |
| 2024-04-09 | $16.35 | $18.05 | $16.35 | $17.92 | $17.92 | 21,340,720 |
| 2024-04-08 | $16.71 | $17.23 | $16.54 | $16.70 | $16.70 | 11,809,860 |
| 2024-04-03 | $17.23 | $17.60 | $16.41 | $16.69 | $16.69 | 21,286,870 |
| 2024-04-02 | $16.92 | $18.18 | $16.20 | $17.57 | $17.57 | 26,436,430 |
| 2024-04-01 | $15.86 | $16.25 | $15.56 | $16.22 | $16.22 | 8,899,340 |
| 2024-03-29 | $15.32 | $15.94 | $15.20 | $15.90 | $15.90 | 9,137,920 |
| 2024-03-28 | $14.61 | $15.68 | $14.61 | $15.25 | $15.25 | 8,600,920 |
| 2024-03-27 | $15.15 | $15.72 | $14.69 | $14.72 | $14.72 | 7,892,780 |
| 2024-03-26 | $14.20 | $15.15 | $14.16 | $15.12 | $15.12 | 9,264,630 |
| 2024-03-25 | $14.44 | $14.50 | $14.03 | $14.14 | $14.14 | 2,710,700 |
| 2024-03-22 | $14.75 | $14.84 | $14.24 | $14.35 | $14.35 | 2,886,090 |
| 2024-03-21 | $14.87 | $14.98 | $14.59 | $14.74 | $14.74 | 2,188,180 |
| 2024-03-20 | $14.87 | $14.97 | $14.72 | $14.87 | $14.87 | 2,603,890 |
| 2024-03-19 | $14.80 | $14.96 | $14.54 | $14.86 | $14.86 | 4,266,400 |
| 2024-03-18 | $14.73 | $14.84 | $14.57 | $14.72 | $14.72 | 3,491,140 |
| 2024-03-15 | $14.37 | $14.79 | $14.37 | $14.65 | $14.65 | 3,362,240 |
| 2024-03-14 | $14.49 | $14.57 | $14.22 | $14.36 | $14.36 | 2,587,610 |
| 2024-03-13 | $14.48 | $14.57 | $14.33 | $14.47 | $14.47 | 1,970,820 |
| 2024-03-12 | $14.73 | $14.97 | $14.22 | $14.49 | $14.49 | 5,974,300 |
| 2024-03-11 | $13.91 | $14.95 | $13.91 | $14.56 | $14.56 | 8,861,600 |
| 2024-03-08 | $13.61 | $13.90 | $13.52 | $13.80 | $13.80 | 2,302,600 |
| 2024-03-07 | $13.79 | $14.05 | $13.58 | $13.61 | $13.61 | 3,519,700 |
| 2024-03-06 | $13.67 | $13.98 | $13.50 | $13.78 | $13.78 | 2,632,850 |
| 2024-03-05 | $13.81 | $13.95 | $13.58 | $13.63 | $13.63 | 2,273,000 |
| 2024-03-04 | $14.13 | $14.16 | $13.63 | $13.80 | $13.80 | 3,275,480 |
| 2024-03-01 | $13.86 | $14.13 | $13.63 | $14.05 | $14.05 | 3,532,230 |
| 2024-02-29 | $13.40 | $13.88 | $13.33 | $13.81 | $13.81 | 2,976,760 |
| 2024-02-28 | $14.16 | $14.37 | $13.50 | $13.51 | $13.51 | 4,508,860 |
| 2024-02-27 | $13.91 | $14.19 | $13.67 | $14.16 | $14.16 | 3,409,700 |
| 2024-02-26 | $13.70 | $14.13 | $13.62 | $13.87 | $13.87 | 3,108,900 |
| 2024-02-23 | $13.38 | $13.86 | $13.24 | $13.78 | $13.78 | 4,107,470 |
| 2024-02-22 | $13.20 | $13.49 | $13.10 | $13.37 | $13.37 | 2,604,760 |
| 2024-02-21 | $13.16 | $13.62 | $13.05 | $13.27 | $13.27 | 3,567,630 |
| 2024-02-20 | $13.30 | $13.39 | $13.03 | $13.21 | $13.21 | 2,450,900 |
| 2024-02-19 | $13.32 | $13.80 | $13.17 | $13.30 | $13.30 | 4,436,430 |
| 2024-02-08 | $12.02 | $13.29 | $12.02 | $13.15 | $13.15 | 4,943,360 |
| 2024-02-07 | $11.73 | $12.31 | $11.73 | $11.99 | $11.99 | 5,132,750 |
| 2024-02-06 | $11.40 | $12.25 | $10.89 | $11.71 | $11.71 | 5,690,210 |
| 2024-02-05 | $12.76 | $12.76 | $11.20 | $11.52 | $11.52 | 6,190,630 |
| 2024-02-02 | $13.19 | $13.29 | $12.22 | $12.78 | $12.78 | 6,064,600 |
| 2024-02-01 | $13.10 | $13.83 | $12.86 | $13.31 | $13.31 | 9,060,080 |
| 2024-01-31 | $14.28 | $14.28 | $12.78 | $13.01 | $13.01 | 5,474,350 |
| 2024-01-30 | $14.15 | $14.33 | $13.91 | $14.13 | $14.13 | 1,924,030 |
| 2024-01-29 | $14.76 | $14.94 | $14.00 | $14.16 | $14.16 | 4,222,030 |
| 2024-01-26 | $14.95 | $15.15 | $14.71 | $14.80 | $14.80 | 1,732,540 |
| 2024-01-25 | $14.35 | $14.97 | $14.30 | $14.97 | $14.97 | 3,107,280 |
| 2024-01-24 | $14.59 | $14.85 | $14.01 | $14.35 | $14.35 | 3,460,290 |
| 2024-01-23 | $14.89 | $15.08 | $14.13 | $14.57 | $14.57 | 3,806,970 |
| 2024-01-22 | $15.41 | $15.42 | $14.90 | $14.90 | $14.90 | 2,676,920 |
| 2024-01-19 | $15.79 | $16.14 | $15.36 | $15.45 | $15.45 | 2,526,300 |
| 2024-01-18 | $15.76 | $15.83 | $15.25 | $15.78 | $15.78 | 3,370,260 |
| 2024-01-17 | $16.24 | $16.24 | $15.88 | $15.88 | $15.88 | 2,235,760 |
| 2024-01-16 | $15.93 | $16.29 | $15.78 | $16.27 | $16.27 | 3,033,820 |
| 2024-01-15 | $16.10 | $16.32 | $15.84 | $15.96 | $15.96 | 2,511,210 |
| 2024-01-12 | $16.40 | $16.55 | $16.18 | $16.18 | $16.18 | 3,692,400 |
| 2024-01-11 | $15.76 | $16.43 | $15.75 | $16.36 | $16.36 | 4,801,660 |
| 2024-01-10 | $16.02 | $16.14 | $15.66 | $15.80 | $15.80 | 3,213,960 |
| 2024-01-09 | $15.63 | $16.34 | $15.63 | $15.98 | $15.98 | 4,674,020 |
| 2024-01-08 | $16.31 | $16.45 | $15.60 | $15.61 | $15.61 | 4,170,120 |
| 2024-01-05 | $16.13 | $16.44 | $16.05 | $16.31 | $16.31 | 5,823,700 |
| 2024-01-04 | $16.31 | $16.31 | $15.90 | $16.05 | $16.05 | 2,938,270 |
| 2024-01-03 | $16.27 | $16.66 | $16.10 | $16.28 | $16.28 | 4,894,720 |
| 2024-01-02 | $15.98 | $16.63 | $15.86 | $16.40 | $16.40 | 6,030,550 |
| 2024-01-01 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2023-12-29 | $15.80 | $16.20 | $15.75 | $16.01 | $16.01 | 4,298,110 |
| 2023-12-28 | $15.44 | $15.92 | $15.36 | $15.80 | $15.80 | 4,574,350 |
| 2023-12-27 | $15.40 | $15.57 | $15.12 | $15.45 | $15.45 | 1,569,800 |
| 2023-12-26 | $15.68 | $15.68 | $15.40 | $15.43 | $15.43 | 1,533,810 |
| 2023-12-25 | $15.45 | $15.80 | $15.29 | $15.68 | $15.68 | 2,646,250 |
| 2023-12-22 | $15.43 | $15.63 | $15.29 | $15.42 | $15.42 | 1,808,030 |
| 2023-12-21 | $15.90 | $15.90 | $15.03 | $15.43 | $15.43 | 3,826,390 |
| 2023-12-20 | $15.72 | $16.15 | $15.55 | $15.80 | $15.80 | 3,992,730 |
| 2023-12-19 | $15.20 | $15.66 | $15.20 | $15.57 | $15.57 | 1,648,900 |
| 2023-12-18 | $15.56 | $15.61 | $15.25 | $15.35 | $15.35 | 1,892,800 |
| 2023-12-15 | $15.88 | $16.07 | $15.60 | $15.67 | $15.67 | 2,441,500 |
| 2023-12-14 | $15.78 | $16.10 | $15.63 | $15.98 | $15.98 | 4,184,490 |
| 2023-12-13 | $15.80 | $16.07 | $15.69 | $15.73 | $15.73 | 1,865,300 |
| 2023-12-12 | $15.65 | $16.20 | $15.59 | $15.78 | $15.78 | 4,028,410 |
| 2023-12-11 | $15.20 | $15.79 | $15.02 | $15.70 | $15.70 | 3,308,360 |
| 2023-12-08 | $15.70 | $15.72 | $15.18 | $15.28 | $15.28 | 3,724,590 |
| 2023-12-07 | $15.66 | $15.81 | $15.50 | $15.66 | $15.66 | 2,726,080 |
| 2023-12-06 | $15.52 | $15.92 | $15.52 | $15.82 | $15.82 | 2,711,280 |
| 2023-12-05 | $15.96 | $15.96 | $15.60 | $15.61 | $15.61 | 3,152,360 |
| 2023-12-04 | $16.20 | $16.20 | $15.84 | $15.96 | $15.96 | 3,963,400 |
| 2023-12-01 | $16.28 | $16.39 | $16.03 | $16.17 | $16.17 | 4,679,400 |
| 2023-11-30 | $16.43 | $16.67 | $16.19 | $16.34 | $16.34 | 5,906,990 |
| 2023-11-29 | $16.75 | $17.34 | $16.45 | $16.61 | $16.61 | 11,633,870 |
| 2023-11-28 | $15.94 | $16.33 | $15.82 | $16.32 | $16.32 | 6,496,730 |
| 2023-11-27 | $15.82 | $16.09 | $15.76 | $15.95 | $15.95 | 4,966,410 |
| 2023-11-24 | $15.90 | $15.99 | $15.68 | $15.81 | $15.81 | 4,187,030 |
| 2023-11-23 | $15.77 | $16.10 | $15.65 | $15.97 | $15.97 | 6,737,530 |
| 2023-11-22 | $16.38 | $16.54 | $15.71 | $15.77 | $15.77 | 11,028,000 |
| 2023-11-21 | $16.80 | $17.02 | $16.43 | $16.50 | $16.50 | 10,225,790 |
| 2023-11-20 | $15.58 | $17.36 | $15.47 | $16.90 | $16.90 | 21,361,510 |
| 2023-11-17 | $15.15 | $15.44 | $15.14 | $15.36 | $15.36 | 2,750,400 |
| 2023-11-16 | $15.47 | $15.47 | $15.17 | $15.21 | $15.21 | 3,358,200 |
| 2023-11-15 | $15.30 | $15.63 | $15.24 | $15.52 | $15.52 | 5,242,710 |
| 2023-11-14 | $15.11 | $15.33 | $15.06 | $15.10 | $15.10 | 2,940,510 |
| 2023-11-13 | $15.11 | $15.23 | $14.98 | $15.13 | $15.13 | 2,120,390 |
| 2023-11-10 | $15.22 | $15.22 | $14.96 | $15.07 | $15.07 | 1,975,940 |
| 2023-11-09 | $15.14 | $15.37 | $15.09 | $15.24 | $15.24 | 3,596,540 |
| 2023-11-08 | $15.40 | $15.40 | $15.07 | $15.25 | $15.25 | 3,525,640 |
| 2023-11-07 | $15.44 | $15.46 | $15.20 | $15.44 | $15.44 | 3,696,200 |
| 2023-11-06 | $15.30 | $15.59 | $15.30 | $15.41 | $15.41 | 4,464,480 |
| 2023-11-03 | $15.05 | $15.31 | $15.02 | $15.23 | $15.23 | 1,477,890 |
| 2023-11-02 | $15.41 | $15.47 | $15.05 | $15.08 | $15.08 | 1,988,400 |
| 2023-11-01 | $15.43 | $15.50 | $15.33 | $15.41 | $15.41 | 1,748,960 |
| 2023-10-31 | $15.38 | $15.54 | $15.27 | $15.34 | $15.34 | 2,147,900 |
| 2023-10-30 | $15.20 | $15.54 | $15.13 | $15.45 | $15.45 | 3,281,020 |
| 2023-10-27 | $14.96 | $15.25 | $14.79 | $15.16 | $15.16 | 3,472,880 |
| 2023-10-26 | $14.95 | $15.01 | $14.68 | $14.92 | $14.92 | 2,154,650 |
| 2023-10-25 | $14.72 | $14.95 | $14.72 | $14.87 | $14.87 | 1,921,710 |
| 2023-10-24 | $14.20 | $14.80 | $14.20 | $14.72 | $14.72 | 3,543,900 |
| 2023-10-23 | $14.74 | $14.74 | $14.08 | $14.30 | $14.30 | 2,896,010 |
| 2023-10-20 | $14.61 | $15.08 | $14.59 | $14.74 | $14.74 | 3,198,060 |
| 2023-10-19 | $14.73 | $14.95 | $14.62 | $14.65 | $14.65 | 2,804,650 |
| 2023-10-18 | $14.96 | $15.10 | $14.79 | $14.80 | $14.80 | 2,272,700 |
| 2023-10-17 | $15.16 | $15.35 | $14.85 | $15.03 | $15.03 | 3,213,610 |
| 2023-10-16 | $15.46 | $15.53 | $15.03 | $15.15 | $15.15 | 4,035,850 |
| 2023-10-13 | $15.77 | $15.78 | $15.40 | $15.47 | $15.47 | 3,522,590 |
| 2023-10-12 | $15.71 | $15.94 | $15.58 | $15.77 | $15.77 | 3,820,440 |
| 2023-10-11 | $15.47 | $15.81 | $15.22 | $15.69 | $15.69 | 6,391,120 |
| 2023-10-10 | $15.40 | $15.74 | $15.34 | $15.43 | $15.43 | 5,431,810 |
| 2023-10-09 | $15.45 | $15.65 | $15.25 | $15.36 | $15.36 | 3,813,930 |
| 2023-09-28 | $15.44 | $15.49 | $15.29 | $15.40 | $15.40 | 2,815,580 |
| 2023-09-27 | $15.21 | $15.63 | $15.02 | $15.38 | $15.38 | 4,121,280 |
| 2023-09-26 | $15.12 | $15.30 | $15.04 | $15.10 | $15.10 | 3,217,160 |
| 2023-09-25 | $15.45 | $15.45 | $15.08 | $15.20 | $15.20 | 3,357,800 |
| 2023-09-22 | $15.21 | $15.45 | $15.18 | $15.36 | $15.36 | 3,001,530 |
| 2023-09-21 | $15.29 | $15.43 | $15.19 | $15.27 | $15.27 | 2,067,110 |
| 2023-09-20 | $15.45 | $15.60 | $15.18 | $15.25 | $15.25 | 3,888,490 |
| 2023-09-19 | $15.68 | $15.68 | $15.38 | $15.45 | $15.45 | 3,035,510 |
| 2023-09-18 | $15.64 | $15.90 | $15.51 | $15.67 | $15.67 | 5,055,980 |
| 2023-09-15 | $15.96 | $15.96 | $15.47 | $15.64 | $15.64 | 3,141,590 |
| 2023-09-14 | $16.00 | $16.03 | $15.73 | $15.90 | $15.90 | 2,603,000 |
| 2023-09-13 | $16.38 | $16.42 | $15.90 | $16.05 | $16.05 | 3,088,850 |
| 2023-09-12 | $16.16 | $16.28 | $16.10 | $16.19 | $16.19 | 1,327,620 |
| 2023-09-11 | $16.10 | $16.70 | $16.07 | $16.22 | $16.22 | 4,012,830 |
| 2023-09-08 | $15.98 | $16.15 | $15.94 | $16.01 | $16.01 | 2,063,690 |
| 2023-09-07 | $16.19 | $16.25 | $15.95 | $16.08 | $16.08 | 2,997,310 |
| 2023-09-06 | $16.58 | $16.71 | $16.00 | $16.25 | $16.25 | 5,793,390 |
| 2023-09-05 | $16.72 | $16.75 | $16.42 | $16.74 | $16.74 | 2,279,120 |
| 2023-09-04 | $16.75 | $16.88 | $16.48 | $16.74 | $16.74 | 4,488,860 |
| 2023-09-01 | $16.50 | $16.85 | $16.48 | $16.63 | $16.63 | 2,922,970 |
| 2023-08-31 | $17.60 | $17.65 | $16.43 | $16.56 | $16.56 | 7,831,200 |
| 2023-08-30 | $17.72 | $17.85 | $17.22 | $17.45 | $17.45 | 5,779,840 |
| 2023-08-29 | $16.79 | $18.19 | $16.70 | $17.72 | $17.72 | 7,097,440 |
| 2023-08-28 | $18.60 | $18.80 | $16.67 | $17.01 | $17.01 | 6,041,640 |
| 2023-08-25 | $17.41 | $17.80 | $17.21 | $17.55 | $17.55 | 4,254,070 |
| 2023-08-24 | $17.18 | $17.78 | $17.04 | $17.57 | $17.57 | 3,316,960 |
| 2023-08-23 | $17.41 | $17.62 | $17.12 | $17.14 | $17.14 | 2,256,820 |
| 2023-08-22 | $17.28 | $17.65 | $16.96 | $17.63 | $17.63 | 3,828,810 |
| 2023-08-21 | $17.26 | $17.83 | $16.97 | $17.27 | $17.27 | 4,621,950 |
| 2023-08-18 | $17.21 | $17.46 | $16.97 | $17.30 | $17.30 | 3,905,270 |
| 2023-08-17 | $17.36 | $17.43 | $16.73 | $17.21 | $17.21 | 5,383,750 |
| 2023-08-16 | $18.25 | $18.29 | $17.30 | $17.36 | $17.36 | 4,755,270 |
| 2023-08-15 | $18.29 | $18.50 | $17.97 | $18.18 | $18.18 | 3,612,530 |
| 2023-08-14 | $17.66 | $18.28 | $17.50 | $18.21 | $18.21 | 5,050,110 |
| 2023-08-11 | $18.11 | $18.35 | $17.74 | $17.76 | $17.76 | 4,013,800 |
| 2023-08-10 | $18.08 | $18.37 | $17.92 | $18.15 | $18.15 | 2,767,520 |
| 2023-08-09 | $18.08 | $18.15 | $17.75 | $18.08 | $18.08 | 2,877,650 |
| 2023-08-08 | $18.01 | $18.40 | $17.90 | $18.10 | $18.10 | 3,305,660 |
| 2023-08-07 | $18.53 | $18.53 | $17.91 | $17.97 | $17.97 | 6,440,800 |
| 2023-08-04 | $18.25 | $18.67 | $18.10 | $18.61 | $18.61 | 8,147,840 |
| 2023-08-03 | $17.70 | $18.80 | $17.70 | $18.32 | $18.32 | 10,141,360 |
| 2023-08-02 | $17.71 | $18.03 | $17.61 | $17.81 | $17.81 | 3,925,790 |
| 2023-08-01 | $17.80 | $18.15 | $17.60 | $17.80 | $17.80 | 8,690,520 |
| 2023-07-31 | $16.84 | $18.00 | $16.66 | $17.86 | $17.86 | 11,092,410 |
| 2023-07-28 | $16.90 | $17.25 | $16.47 | $16.69 | $16.69 | 3,796,320 |
| 2023-07-27 | $16.98 | $17.35 | $16.79 | $16.85 | $16.85 | 3,024,200 |
| 2023-07-26 | $17.48 | $17.71 | $16.93 | $17.04 | $17.04 | 4,236,550 |
| 2023-07-25 | $17.25 | $17.72 | $16.97 | $17.57 | $17.57 | 8,683,280 |
| 2023-07-24 | $16.45 | $18.06 | $16.45 | $17.31 | $17.31 | 12,180,480 |
| 2023-07-21 | $16.65 | $16.85 | $16.36 | $16.44 | $16.44 | 3,187,980 |
| 2023-07-20 | $16.89 | $17.15 | $16.59 | $16.66 | $16.66 | 3,397,400 |
| 2023-07-19 | $17.11 | $17.24 | $16.71 | $16.87 | $16.87 | 2,863,610 |
| 2023-07-18 | $17.66 | $17.66 | $17.14 | $17.19 | $17.19 | 3,450,560 |
| 2023-07-17 | $17.41 | $17.80 | $17.30 | $17.51 | $17.51 | 3,665,440 |
| 2023-07-14 | $17.82 | $17.90 | $17.20 | $17.40 | $17.40 | 7,398,290 |
| 2023-07-13 | $17.82 | $18.24 | $17.64 | $17.91 | $17.91 | 7,637,610 |
| 2023-07-12 | $18.00 | $18.50 | $17.65 | $17.89 | $17.89 | 14,385,470 |
| 2023-07-11 | $17.30 | $18.34 | $17.14 | $18.04 | $18.04 | 18,334,050 |
| 2023-07-10 | $16.39 | $17.10 | $16.32 | $16.83 | $16.83 | 7,702,260 |
| 2023-07-07 | $16.91 | $16.97 | $16.34 | $16.39 | $16.34 | 5,318,790 |
| 2023-07-06 | $17.25 | $17.31 | $16.60 | $16.87 | $16.82 | 8,390,660 |
| 2023-07-05 | $17.32 | $17.59 | $17.21 | $17.27 | $17.22 | 10,341,770 |
| 2023-07-04 | $17.12 | $17.89 | $17.00 | $17.27 | $17.22 | 20,420,490 |
| 2023-07-03 | $16.24 | $17.17 | $16.23 | $16.99 | $16.94 | 18,244,670 |
| 2023-06-30 | $15.59 | $15.98 | $15.46 | $15.77 | $15.72 | 8,133,940 |
| 2023-06-29 | $14.97 | $15.68 | $14.88 | $15.53 | $15.48 | 6,982,090 |
| 2023-06-28 | $14.80 | $15.16 | $14.67 | $15.01 | $14.97 | 4,209,170 |
| 2023-06-27 | $14.30 | $14.86 | $14.30 | $14.80 | $14.76 | 3,427,920 |
| 2023-06-26 | $14.61 | $14.70 | $14.16 | $14.30 | $14.26 | 3,744,320 |
| 2023-06-21 | $14.81 | $14.94 | $14.70 | $14.70 | $14.66 | 2,146,250 |
| 2023-06-20 | $14.76 | $14.90 | $14.71 | $14.80 | $14.76 | 2,492,930 |
| 2023-06-19 | $15.32 | $15.38 | $14.76 | $14.88 | $14.84 | 7,508,450 |
| 2023-06-16 | $15.00 | $15.31 | $14.87 | $15.26 | $15.21 | 3,675,710 |
| 2023-06-15 | $14.80 | $15.03 | $14.63 | $14.97 | $14.93 | 2,710,650 |
| 2023-06-14 | $14.89 | $14.92 | $14.67 | $14.78 | $14.74 | 2,832,180 |
| 2023-06-13 | $14.88 | $14.95 | $14.65 | $14.86 | $14.82 | 3,125,990 |
| 2023-06-12 | $14.88 | $14.96 | $14.60 | $14.81 | $14.77 | 3,822,390 |
| 2023-06-09 | $14.78 | $14.96 | $14.69 | $14.88 | $14.84 | 2,467,490 |
| 2023-06-08 | $14.85 | $14.97 | $14.70 | $14.71 | $14.67 | 3,237,660 |
| 2023-06-07 | $15.06 | $15.06 | $14.70 | $14.80 | $14.76 | 4,741,290 |
| 2023-06-06 | $15.50 | $15.50 | $15.00 | $15.06 | $15.02 | 5,484,360 |
| 2023-06-05 | $15.70 | $15.78 | $15.38 | $15.50 | $15.45 | 2,733,140 |
| 2023-06-02 | $15.45 | $15.78 | $15.44 | $15.69 | $15.64 | 3,062,770 |
| 2023-06-01 | $15.22 | $15.63 | $15.20 | $15.45 | $15.40 | 3,944,010 |
| 2023-05-31 | $15.85 | $15.91 | $15.19 | $15.32 | $15.27 | 6,886,940 |
| 2023-05-30 | $16.13 | $16.34 | $15.78 | $15.97 | $15.92 | 4,765,970 |
| 2023-05-29 | $16.20 | $16.33 | $15.94 | $16.18 | $16.13 | 3,607,480 |
| 2023-05-26 | $16.50 | $16.54 | $16.02 | $16.20 | $16.15 | 4,113,440 |
| 2023-05-25 | $16.53 | $16.80 | $16.32 | $16.56 | $16.51 | 5,253,410 |
| 2023-05-24 | $16.65 | $16.66 | $16.30 | $16.41 | $16.36 | 7,043,400 |
| 2023-05-23 | $15.91 | $16.82 | $15.74 | $16.74 | $16.69 | 11,270,680 |
| 2023-05-22 | $15.45 | $16.01 | $15.31 | $15.89 | $15.84 | 4,876,660 |
| 2023-05-19 | $15.41 | $15.51 | $15.26 | $15.46 | $15.41 | 2,696,890 |
| 2023-05-18 | $15.57 | $15.61 | $15.38 | $15.41 | $15.36 | 2,907,470 |
| 2023-05-17 | $15.47 | $15.59 | $15.30 | $15.49 | $15.44 | 2,881,990 |
| 2023-05-16 | $15.59 | $15.73 | $15.41 | $15.51 | $15.46 | 2,887,400 |
| 2023-05-15 | $15.20 | $15.58 | $15.10 | $15.57 | $15.52 | 3,304,090 |
| 2023-05-12 | $15.75 | $15.77 | $15.18 | $15.23 | $15.23 | 3,977,060 |
| 2023-05-11 | $15.60 | $15.80 | $15.27 | $15.75 | $15.75 | 3,784,360 |
| 2023-05-10 | $15.39 | $15.85 | $15.28 | $15.59 | $15.59 | 4,864,830 |
| 2023-05-09 | $15.81 | $15.81 | $15.38 | $15.43 | $15.43 | 4,834,950 |
| 2023-05-08 | $15.83 | $16.03 | $15.70 | $15.84 | $15.84 | 4,015,960 |
| 2023-05-05 | $16.00 | $16.06 | $15.77 | $15.89 | $15.89 | 4,042,200 |
| 2023-05-04 | $16.10 | $16.25 | $15.95 | $16.07 | $16.07 | 3,812,300 |
| 2023-05-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-05-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-04-28 | $15.82 | $16.11 | $15.70 | $16.10 | $16.10 | 4,913,860 |
| 2023-04-27 | $15.44 | $15.97 | $15.16 | $15.80 | $15.80 | 5,739,210 |
| 2023-04-26 | $15.32 | $15.70 | $15.23 | $15.60 | $15.60 | 5,264,260 |
| 2023-04-25 | $15.76 | $15.80 | $15.16 | $15.36 | $15.36 | 6,092,540 |
| 2023-04-24 | $15.90 | $15.91 | $15.60 | $15.66 | $15.66 | 5,599,800 |
| 2023-04-21 | $16.31 | $16.47 | $15.84 | $15.90 | $15.90 | 5,604,560 |
| 2023-04-20 | $16.85 | $16.93 | $16.15 | $16.26 | $16.26 | 9,518,340 |
| 2023-04-19 | $16.60 | $16.99 | $16.51 | $16.91 | $16.91 | 6,209,010 |
| 2023-04-18 | $16.70 | $16.80 | $16.37 | $16.60 | $16.60 | 6,669,890 |
| 2023-04-17 | $16.44 | $16.59 | $16.22 | $16.55 | $16.55 | 6,458,420 |
| 2023-04-14 | $16.07 | $16.51 | $16.07 | $16.34 | $16.34 | 7,901,920 |
| 2023-04-13 | $16.66 | $16.71 | $15.97 | $15.98 | $15.98 | 9,953,020 |
| 2023-04-12 | $16.25 | $16.80 | $16.16 | $16.71 | $16.71 | 6,632,100 |
| 2023-04-11 | $16.53 | $16.60 | $16.20 | $16.29 | $16.29 | 7,562,090 |
| 2023-04-10 | $16.81 | $16.91 | $16.39 | $16.62 | $16.62 | 6,517,110 |
| 2023-04-07 | $16.83 | $16.95 | $16.66 | $16.88 | $16.88 | 5,068,000 |
| 2023-04-06 | $16.61 | $16.98 | $16.59 | $16.82 | $16.82 | 5,159,210 |
| 2023-04-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2023-04-04 | $17.44 | $17.44 | $16.56 | $16.72 | $16.72 | 10,625,260 |
| 2023-04-03 | $17.19 | $17.52 | $17.12 | $17.40 | $17.40 | 6,227,940 |
| 2023-03-31 | $16.94 | $17.35 | $16.93 | $17.17 | $17.17 | 4,769,260 |
| 2023-03-30 | $17.09 | $17.16 | $16.81 | $16.92 | $16.92 | 4,523,160 |
| 2023-03-29 | $17.17 | $17.38 | $16.94 | $16.96 | $16.96 | 6,176,550 |
| 2023-03-28 | $17.46 | $17.49 | $17.07 | $17.11 | $17.11 | 5,444,820 |
| 2023-03-27 | $17.42 | $17.44 | $17.13 | $17.43 | $17.43 | 5,234,300 |
| 2023-03-24 | $17.25 | $17.55 | $17.08 | $17.42 | $17.42 | 5,822,660 |
| 2023-03-23 | $17.17 | $17.29 | $17.05 | $17.18 | $17.18 | 6,315,070 |
| 2023-03-22 | $17.64 | $17.72 | $17.07 | $17.20 | $17.20 | 8,914,850 |
| 2023-03-21 | $17.29 | $17.69 | $17.06 | $17.53 | $17.53 | 7,659,400 |
| 2023-03-20 | $17.05 | $17.49 | $16.60 | $17.11 | $17.11 | 8,377,460 |
| 2023-03-17 | $17.22 | $17.31 | $16.86 | $17.06 | $17.06 | 9,244,200 |
| 2023-03-16 | $17.30 | $17.48 | $16.99 | $17.05 | $17.05 | 7,082,380 |
| 2023-03-15 | $17.36 | $17.63 | $17.12 | $17.39 | $17.39 | 5,529,800 |
| 2023-03-14 | $17.57 | $17.59 | $17.01 | $17.30 | $17.30 | 4,983,200 |
| 2023-03-13 | $17.69 | $17.84 | $17.32 | $17.55 | $17.55 | 7,406,110 |
| 2023-03-10 | $18.05 | $18.14 | $17.75 | $17.77 | $17.77 | 5,126,900 |
| 2023-03-09 | $18.51 | $18.51 | $18.00 | $18.07 | $18.07 | 6,544,990 |
| 2023-03-08 | $18.12 | $18.61 | $18.01 | $18.50 | $18.50 | 5,966,880 |
| 2023-03-07 | $18.80 | $18.80 | $18.12 | $18.19 | $18.19 | 8,174,060 |
| 2023-03-06 | $19.04 | $19.07 | $18.57 | $18.85 | $18.85 | 7,813,950 |
| 2023-03-03 | $19.07 | $19.33 | $18.82 | $18.94 | $18.94 | 6,277,770 |
| 2023-03-02 | $19.60 | $19.66 | $19.11 | $19.13 | $19.13 | 5,478,470 |
| 2023-03-01 | $19.35 | $19.57 | $19.24 | $19.45 | $19.45 | 4,662,870 |
| 2023-02-28 | $19.44 | $19.64 | $19.24 | $19.44 | $19.44 | 4,671,920 |
| 2023-02-27 | $19.51 | $19.72 | $19.25 | $19.42 | $19.42 | 5,698,840 |
| 2023-02-24 | $20.02 | $20.20 | $19.58 | $19.73 | $19.73 | 7,567,620 |
| 2023-02-23 | $20.09 | $20.69 | $19.77 | $20.02 | $20.02 | 12,251,870 |
| 2023-02-22 | $20.10 | $20.32 | $19.38 | $19.50 | $19.50 | 11,864,770 |
| 2023-02-21 | $20.08 | $20.53 | $20.02 | $20.24 | $20.24 | 10,108,210 |
| 2023-02-20 | $21.80 | $21.89 | $19.58 | $20.20 | $20.20 | 22,835,280 |
| 2023-02-17 | $22.88 | $22.91 | $21.72 | $21.81 | $21.81 | 13,004,830 |
| 2023-02-16 | $22.55 | $23.89 | $22.35 | $22.88 | $22.88 | 16,035,440 |
| 2023-02-15 | $22.27 | $22.66 | $22.10 | $22.51 | $22.51 | 7,477,530 |
| 2023-02-14 | $22.30 | $22.63 | $21.50 | $22.24 | $22.24 | 10,281,910 |
| 2023-02-13 | $21.65 | $22.37 | $21.57 | $22.06 | $22.06 | 8,201,420 |
| 2023-02-10 | $22.00 | $22.20 | $21.58 | $21.67 | $21.67 | 6,535,550 |
| 2023-02-09 | $22.17 | $22.49 | $21.70 | $21.99 | $21.99 | 7,992,770 |
| 2023-02-08 | $21.99 | $22.73 | $21.88 | $22.17 | $22.17 | 7,043,630 |
| 2023-02-07 | $21.93 | $22.12 | $21.51 | $22.00 | $22.00 | 6,552,320 |
| 2023-02-06 | $22.24 | $22.40 | $21.72 | $21.90 | $21.90 | 7,384,040 |
| 2023-02-03 | $22.70 | $22.98 | $22.10 | $22.51 | $22.51 | 7,234,970 |
| 2023-02-02 | $23.15 | $23.56 | $22.40 | $22.77 | $22.77 | 8,999,150 |
| 2023-02-01 | $22.38 | $23.03 | $22.06 | $22.89 | $22.89 | 13,628,130 |
| 2023-01-31 | $21.00 | $22.40 | $20.69 | $22.24 | $22.24 | 12,276,810 |
| 2023-01-30 | $21.08 | $21.62 | $20.92 | $21.00 | $21.00 | 7,727,980 |
| 2023-01-20 | $21.02 | $21.36 | $20.60 | $20.73 | $20.73 | 7,662,500 |
| 2023-01-19 | $21.21 | $21.56 | $20.48 | $21.01 | $21.01 | 14,647,150 |
| 2023-01-18 | $20.10 | $22.26 | $19.87 | $21.63 | $21.63 | 16,072,410 |
| 2023-01-17 | $20.00 | $20.35 | $19.81 | $19.93 | $19.93 | 4,714,470 |
| 2023-01-16 | $20.10 | $20.33 | $19.69 | $20.06 | $20.06 | 8,097,340 |
| 2023-01-13 | $20.60 | $20.66 | $20.16 | $20.31 | $20.31 | 5,467,490 |
| 2023-01-12 | $20.41 | $21.05 | $20.40 | $20.56 | $20.56 | 9,072,190 |
| 2023-01-11 | $20.56 | $21.08 | $20.26 | $20.31 | $20.31 | 9,148,760 |
| 2023-01-10 | $21.33 | $21.33 | $20.40 | $20.71 | $20.71 | 10,840,870 |
| 2023-01-09 | $21.81 | $22.26 | $21.00 | $21.24 | $21.24 | 9,739,650 |
| 2023-01-06 | $21.26 | $22.20 | $21.21 | $21.81 | $21.81 | 12,889,150 |
| 2023-01-05 | $20.50 | $21.55 | $20.36 | $21.38 | $21.38 | 11,113,140 |
| 2023-01-04 | $20.80 | $20.87 | $20.05 | $20.59 | $20.59 | 12,843,900 |
| 2023-01-03 | $19.93 | $20.88 | $19.80 | $20.70 | $20.70 | 10,447,420 |
| 2023-01-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2022-12-30 | $20.48 | $20.55 | $19.85 | $19.96 | $19.96 | 7,601,210 |
| 2022-12-29 | $20.20 | $21.50 | $20.20 | $20.51 | $20.51 | 9,766,570 |
| 2022-12-28 | $21.22 | $21.25 | $19.93 | $20.38 | $20.38 | 12,184,970 |
| 2022-12-27 | $20.40 | $21.79 | $20.40 | $21.28 | $21.28 | 20,034,980 |
| 2022-12-26 | $18.75 | $20.50 | $18.51 | $20.10 | $20.10 | 16,125,690 |
| 2022-12-23 | $19.82 | $19.89 | $18.53 | $18.74 | $18.74 | 11,232,410 |
| 2022-12-22 | $20.70 | $20.75 | $19.60 | $19.78 | $19.78 | 10,318,950 |
| 2022-12-21 | $20.57 | $20.85 | $19.96 | $20.65 | $20.65 | 9,833,850 |
| 2022-12-20 | $20.47 | $20.80 | $20.01 | $20.40 | $20.40 | 12,534,880 |
| 2022-12-19 | $21.30 | $21.42 | $20.35 | $20.55 | $20.55 | 18,442,430 |
| 2022-12-16 | $23.01 | $24.05 | $21.00 | $21.24 | $21.24 | 19,961,010 |
| 2022-12-15 | $22.56 | $23.83 | $22.53 | $23.71 | $23.71 | 9,640,940 |
| 2022-12-14 | $22.78 | $23.90 | $22.65 | $23.30 | $23.30 | 15,104,360 |
| 2022-12-13 | $23.50 | $23.75 | $22.50 | $22.69 | $22.69 | 7,295,450 |
| 2022-12-12 | $23.80 | $24.21 | $23.11 | $23.39 | $23.39 | 6,291,270 |
| 2022-12-09 | $24.20 | $24.65 | $23.35 | $23.55 | $23.55 | 10,753,740 |
| 2022-12-08 | $24.14 | $25.00 | $23.62 | $24.10 | $24.10 | 8,737,750 |
| 2022-12-07 | $25.10 | $25.20 | $23.68 | $24.20 | $24.20 | 15,182,710 |
| 2022-12-06 | $25.80 | $25.88 | $24.33 | $25.07 | $25.07 | 12,376,350 |
| 2022-12-05 | $26.01 | $26.70 | $25.55 | $26.10 | $26.10 | 13,613,840 |
| 2022-12-01 | $24.31 | $25.20 | $23.76 | $24.85 | $24.85 | 12,489,500 |
| 2022-11-30 | $24.50 | $25.50 | $24.13 | $24.60 | $24.60 | 20,152,920 |
| 2022-11-29 | $24.18 | $24.30 | $23.19 | $23.74 | $23.74 | 11,486,320 |
| 2022-11-28 | $22.35 | $24.28 | $22.12 | $23.79 | $23.79 | 17,799,510 |
| 2022-11-25 | $23.23 | $24.31 | $22.80 | $23.00 | $23.00 | 22,084,230 |
| 2022-11-24 | $21.82 | $24.16 | $21.65 | $23.77 | $23.77 | 27,453,120 |
| 2022-11-23 | $21.58 | $21.58 | $20.16 | $21.21 | $21.21 | 11,515,650 |
| 2022-11-22 | $21.99 | $22.12 | $20.78 | $21.20 | $21.20 | 13,906,160 |
| 2022-11-21 | $19.29 | $21.41 | $19.17 | $21.10 | $21.10 | 12,172,330 |
| 2022-11-18 | $19.68 | $19.77 | $19.10 | $19.25 | $19.25 | 6,236,660 |
| 2022-11-17 | $20.40 | $20.45 | $19.16 | $19.59 | $19.59 | 9,443,800 |
| 2022-11-16 | $20.25 | $21.12 | $19.99 | $20.25 | $20.25 | 8,964,750 |
| 2022-11-15 | $19.09 | $20.44 | $19.06 | $20.37 | $20.37 | 10,905,030 |
| 2022-11-14 | $20.22 | $20.30 | $18.99 | $19.10 | $19.10 | 10,409,060 |
| 2022-11-11 | $22.50 | $22.57 | $19.98 | $20.21 | $20.21 | 15,565,940 |
| 2022-11-10 | $21.59 | $22.66 | $21.11 | $21.69 | $21.69 | 12,879,240 |
| 2022-11-09 | $22.15 | $22.42 | $21.41 | $21.65 | $21.65 | 8,226,110 |
| 2022-11-08 | $22.10 | $22.67 | $21.38 | $22.15 | $22.15 | 10,730,810 |
| 2022-11-07 | $21.39 | $23.50 | $21.11 | $22.58 | $22.58 | 25,269,910 |
| 2022-11-04 | $19.78 | $21.31 | $19.62 | $20.84 | $20.84 | 15,005,010 |
| 2022-11-03 | $19.15 | $19.88 | $19.00 | $19.71 | $19.71 | 7,297,700 |
| 2022-11-02 | $18.81 | $19.40 | $18.81 | $19.35 | $19.35 | 4,707,670 |
| 2022-11-01 | $18.43 | $19.46 | $18.43 | $19.00 | $19.00 | 4,478,250 |
| 2022-10-31 | $17.99 | $18.76 | $17.99 | $18.58 | $18.58 | 4,675,740 |
| 2022-10-28 | $19.00 | $19.18 | $18.36 | $18.45 | $18.45 | 5,499,690 |
| 2022-10-27 | $19.27 | $19.74 | $18.61 | $18.83 | $18.83 | 4,148,620 |
| 2022-10-26 | $18.31 | $19.62 | $18.31 | $19.49 | $19.49 | 10,239,640 |
| 2022-10-25 | $18.67 | $19.02 | $18.23 | $18.78 | $18.78 | 5,979,240 |
| 2022-10-24 | $19.08 | $19.30 | $18.50 | $18.99 | $18.99 | 8,551,960 |
| 2022-10-21 | $18.29 | $19.10 | $18.02 | $18.83 | $18.83 | 6,634,860 |
| 2022-10-20 | $18.94 | $18.94 | $17.65 | $18.36 | $18.36 | 9,638,780 |
| 2022-10-19 | $18.30 | $19.09 | $17.91 | $18.95 | $18.95 | 11,822,660 |
| 2022-10-18 | $16.98 | $18.56 | $16.95 | $18.50 | $18.50 | 16,471,150 |
| 2022-10-17 | $15.84 | $16.90 | $15.84 | $16.80 | $16.80 | 6,842,650 |
| 2022-10-14 | $16.00 | $16.13 | $15.53 | $15.85 | $15.85 | 5,720,260 |
| 2022-10-13 | $15.26 | $16.45 | $15.10 | $15.84 | $15.84 | 6,328,920 |
| 2022-10-12 | $15.18 | $15.32 | $14.64 | $15.30 | $15.30 | 3,448,200 |
| 2022-10-11 | $14.70 | $15.17 | $14.54 | $15.01 | $15.01 | 2,594,780 |
| 2022-10-10 | $15.00 | $15.07 | $14.50 | $14.57 | $14.57 | 3,138,100 |
| 2022-09-30 | $15.03 | $15.28 | $14.82 | $14.96 | $14.96 | 2,652,970 |
| 2022-09-29 | $15.21 | $15.58 | $15.10 | $15.29 | $15.29 | 3,984,120 |
| 2022-09-28 | $15.80 | $16.11 | $14.93 | $15.04 | $15.04 | 5,455,760 |
| 2022-09-27 | $15.88 | $16.15 | $15.55 | $15.91 | $15.91 | 4,187,100 |
| 2022-09-26 | $15.72 | $16.08 | $15.40 | $15.91 | $15.91 | 4,804,090 |
| 2022-09-23 | $16.19 | $16.44 | $15.48 | $15.71 | $15.71 | 5,170,740 |
| 2022-09-22 | $16.41 | $16.50 | $15.96 | $16.21 | $16.21 | 8,023,300 |
| 2022-09-21 | $15.58 | $17.03 | $15.58 | $16.90 | $16.90 | 10,366,200 |
| 2022-09-20 | $15.46 | $15.90 | $15.28 | $15.54 | $15.54 | 3,258,330 |
| 2022-09-19 | $15.31 | $15.72 | $15.10 | $15.23 | $15.23 | 3,812,960 |
| 2022-09-16 | $15.62 | $15.77 | $15.31 | $15.31 | $15.31 | 2,708,800 |
| 2022-09-15 | $16.35 | $16.35 | $15.46 | $15.62 | $15.62 | 4,484,240 |
| 2022-09-14 | $16.39 | $16.64 | $16.04 | $16.22 | $16.22 | 3,492,180 |
| 2022-09-13 | $16.69 | $17.07 | $16.65 | $16.74 | $16.74 | 4,473,830 |
| 2022-09-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2022-09-09 | $17.08 | $17.28 | $16.60 | $16.69 | $16.69 | 5,215,660 |
| 2022-09-08 | $17.41 | $17.94 | $17.07 | $17.23 | $17.23 | 8,685,630 |
| 2022-09-07 | $16.90 | $17.60 | $16.87 | $17.41 | $17.41 | 6,326,300 |
| 2022-09-06 | $16.86 | $17.24 | $16.73 | $16.97 | $16.97 | 3,550,800 |
| 2022-09-05 | $16.75 | $17.15 | $16.55 | $16.84 | $16.84 | 4,035,200 |
| 2022-09-02 | $16.84 | $16.99 | $16.51 | $16.75 | $16.75 | 2,967,000 |
| 2022-09-01 | $17.45 | $17.45 | $16.51 | $16.65 | $16.65 | 4,811,430 |
| 2022-08-31 | $17.67 | $17.76 | $17.02 | $17.14 | $17.14 | 4,735,120 |
| 2022-08-30 | $17.99 | $18.10 | $17.60 | $17.72 | $17.72 | 3,926,100 |
| 2022-08-29 | $17.88 | $18.33 | $17.77 | $17.88 | $17.88 | 4,523,680 |
| 2022-08-26 | $18.71 | $18.97 | $18.09 | $18.10 | $18.10 | 5,182,640 |
| 2022-08-25 | $19.49 | $19.67 | $18.34 | $18.72 | $18.72 | 7,659,210 |
| 2022-08-24 | $20.33 | $20.54 | $19.26 | $19.48 | $19.48 | 6,603,220 |
| 2022-08-23 | $20.12 | $20.65 | $19.61 | $20.24 | $20.24 | 5,482,580 |
| 2022-08-22 | $20.34 | $20.80 | $19.59 | $20.12 | $20.12 | 8,655,560 |
| 2022-08-19 | $21.21 | $21.38 | $20.35 | $20.40 | $20.40 | 5,495,960 |
| 2022-08-18 | $20.89 | $21.38 | $20.59 | $21.24 | $21.24 | 7,042,470 |
| 2022-08-17 | $21.07 | $21.50 | $20.85 | $21.11 | $21.11 | 9,851,370 |
| 2022-08-16 | $19.99 | $21.38 | $19.82 | $21.15 | $21.15 | 14,457,980 |
| 2022-08-15 | $19.59 | $20.18 | $19.15 | $20.01 | $20.01 | 11,659,460 |
| 2022-08-12 | $20.00 | $20.00 | $19.52 | $19.69 | $19.69 | 7,612,930 |
| 2022-08-11 | $20.19 | $20.26 | $19.14 | $20.01 | $20.01 | 14,649,400 |
| 2022-08-10 | $19.88 | $20.49 | $19.77 | $20.22 | $20.22 | 9,265,300 |
| 2022-08-09 | $19.88 | $20.38 | $19.48 | $19.93 | $19.93 | 11,179,800 |
| 2022-08-08 | $18.31 | $19.93 | $18.18 | $19.80 | $19.80 | 15,213,860 |
| 2022-08-05 | $19.49 | $20.00 | $18.09 | $18.61 | $18.61 | 15,129,780 |
| 2022-08-04 | $18.36 | $19.32 | $18.25 | $19.15 | $19.15 | 19,004,250 |
| 2022-08-03 | $18.61 | $18.99 | $18.28 | $18.52 | $18.52 | 13,101,420 |
| 2022-08-02 | $18.18 | $18.75 | $17.42 | $18.58 | $18.58 | 19,230,050 |
| 2022-08-01 | $16.73 | $18.58 | $16.73 | $18.13 | $18.13 | 21,599,480 |
| 2022-07-29 | $16.39 | $16.99 | $16.22 | $16.66 | $16.66 | 8,075,060 |
| 2022-07-28 | $15.65 | $16.49 | $15.65 | $16.38 | $16.38 | 7,407,530 |
| 2022-07-27 | $15.61 | $15.79 | $15.46 | $15.65 | $15.65 | 1,654,890 |
| 2022-07-26 | $15.50 | $15.69 | $15.40 | $15.61 | $15.61 | 1,627,920 |
| 2022-07-25 | $15.68 | $15.95 | $15.45 | $15.60 | $15.60 | 2,254,180 |
| 2022-07-22 | $15.67 | $15.79 | $15.35 | $15.55 | $15.55 | 3,457,200 |
| 2022-07-21 | $16.01 | $16.11 | $15.67 | $15.67 | $15.67 | 2,867,460 |
| 2022-07-20 | $15.95 | $16.26 | $15.83 | $16.15 | $16.15 | 3,802,860 |
| 2022-07-19 | $15.90 | $16.03 | $15.72 | $15.94 | $15.94 | 2,678,600 |
| 2022-07-18 | $15.65 | $15.88 | $15.65 | $15.82 | $15.82 | 2,804,440 |
| 2022-07-15 | $16.23 | $16.31 | $15.61 | $15.78 | $15.78 | 6,384,640 |
| 2022-07-14 | $15.61 | $16.34 | $15.30 | $16.16 | $16.16 | 7,518,480 |
| 2022-07-13 | $15.50 | $15.73 | $15.33 | $15.45 | $15.45 | 2,306,610 |
| 2022-07-12 | $15.51 | $15.87 | $15.32 | $15.54 | $15.54 | 2,686,260 |
| 2022-07-11 | $15.30 | $15.79 | $15.25 | $15.65 | $15.65 | 2,276,150 |
| 2022-07-08 | $15.45 | $15.60 | $15.22 | $15.43 | $15.43 | 1,715,200 |
| 2022-07-07 | $15.40 | $15.70 | $15.30 | $15.35 | $15.35 | 1,944,480 |
| 2022-07-06 | $15.76 | $15.77 | $15.24 | $15.41 | $15.31 | 2,673,110 |
| 2022-07-05 | $15.64 | $16.20 | $15.50 | $15.73 | $15.63 | 4,167,550 |
| 2022-07-04 | $15.47 | $15.67 | $15.33 | $15.59 | $15.49 | 1,876,200 |
| 2022-07-01 | $15.47 | $15.74 | $15.43 | $15.55 | $15.45 | 1,972,500 |
| 2022-06-30 | $15.71 | $15.88 | $15.35 | $15.42 | $15.32 | 4,076,320 |
| 2022-06-29 | $15.88 | $16.00 | $15.58 | $15.59 | $15.49 | 2,988,490 |
| 2022-06-28 | $15.70 | $16.13 | $15.65 | $16.04 | $15.94 | 4,339,400 |
| 2022-06-27 | $16.10 | $16.10 | $15.65 | $15.75 | $15.65 | 4,854,710 |
| 2022-06-24 | $14.65 | $16.18 | $14.49 | $15.85 | $15.85 | 9,494,240 |
| 2022-06-23 | $14.30 | $14.59 | $14.23 | $14.55 | $14.55 | 1,416,300 |
| 2022-06-22 | $14.68 | $14.71 | $14.34 | $14.37 | $14.37 | 1,666,800 |
| 2022-06-21 | $14.90 | $15.00 | $14.63 | $14.69 | $14.69 | 2,209,580 |
| 2022-06-20 | $14.79 | $15.08 | $14.69 | $14.95 | $14.95 | 2,612,100 |
| 2022-06-17 | $14.56 | $14.75 | $14.50 | $14.74 | $14.74 | 1,587,500 |
| 2022-06-16 | $14.66 | $14.81 | $14.55 | $14.65 | $14.65 | 1,688,280 |
| 2022-06-15 | $15.20 | $15.20 | $14.67 | $14.69 | $14.69 | 3,000,960 |
| 2022-06-14 | $15.10 | $15.17 | $14.55 | $15.06 | $15.06 | 2,444,170 |
| 2022-06-13 | $14.89 | $15.15 | $14.85 | $15.04 | $15.04 | 1,807,450 |
| 2022-06-10 | $14.44 | $15.09 | $14.41 | $15.00 | $15.00 | 3,306,510 |
| 2022-06-09 | $14.89 | $14.96 | $14.58 | $14.59 | $14.59 | 1,923,400 |
| 2022-06-08 | $15.00 | $15.31 | $14.68 | $14.82 | $14.82 | 2,958,300 |
| 2022-06-07 | $14.97 | $15.05 | $14.65 | $14.94 | $14.94 | 1,741,640 |
| 2022-06-06 | $14.79 | $15.08 | $14.61 | $14.93 | $14.93 | 3,120,800 |
| 2022-06-02 | $14.65 | $14.92 | $14.45 | $14.72 | $14.72 | 2,362,800 |
| 2022-06-01 | $14.71 | $14.83 | $14.53 | $14.64 | $14.64 | 1,412,740 |
| 2022-05-31 | $14.69 | $14.80 | $14.47 | $14.71 | $14.71 | 1,444,780 |
| 2022-05-30 | $14.73 | $14.91 | $14.40 | $14.60 | $14.60 | 3,029,450 |
| 2022-05-27 | $14.95 | $15.10 | $14.50 | $14.81 | $14.81 | 2,858,330 |
| 2022-05-26 | $14.61 | $15.09 | $14.23 | $14.95 | $14.95 | 3,230,970 |
| 2022-05-25 | $14.39 | $14.77 | $14.39 | $14.52 | $14.52 | 1,713,000 |
| 2022-05-24 | $14.80 | $14.97 | $14.39 | $14.39 | $14.39 | 2,725,650 |
| 2022-05-23 | $15.13 | $15.18 | $14.91 | $14.97 | $14.97 | 2,272,050 |
| 2022-05-20 | $14.88 | $15.18 | $14.78 | $15.06 | $15.06 | 3,089,160 |
| 2022-05-19 | $14.68 | $15.04 | $14.65 | $14.90 | $14.90 | 2,886,530 |
| 2022-05-18 | $14.49 | $15.15 | $14.31 | $14.91 | $14.91 | 5,914,390 |
| 2022-05-17 | $14.17 | $14.55 | $13.90 | $14.48 | $14.48 | 3,137,700 |
| 2022-05-16 | $14.40 | $14.47 | $13.94 | $14.01 | $14.01 | 1,671,870 |
| 2022-05-13 | $14.39 | $14.50 | $14.00 | $14.27 | $14.27 | 2,590,600 |
| 2022-05-12 | $14.00 | $14.29 | $13.98 | $14.22 | $14.22 | 2,635,970 |
| 2022-05-11 | $14.41 | $14.46 | $14.00 | $14.00 | $14.00 | 3,613,970 |
| 2022-05-10 | $13.50 | $15.19 | $13.40 | $14.28 | $14.28 | 7,036,880 |
| 2022-05-09 | $13.21 | $13.73 | $13.21 | $13.60 | $13.60 | 2,157,810 |
| 2022-05-06 | $12.88 | $13.45 | $12.81 | $13.38 | $13.38 | 2,088,500 |
| 2022-05-05 | $13.18 | $13.50 | $13.00 | $13.36 | $13.36 | 2,866,690 |
| 2022-05-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2022-04-29 | $12.15 | $13.33 | $12.11 | $13.20 | $13.20 | 4,443,750 |
| 2022-04-28 | $12.00 | $12.32 | $11.81 | $12.05 | $12.05 | 2,058,160 |
| 2022-04-27 | $12.25 | $12.26 | $11.35 | $12.19 | $12.19 | 3,467,200 |
| 2022-04-26 | $12.18 | $12.50 | $11.71 | $11.85 | $11.85 | 2,709,310 |
| 2022-04-25 | $12.81 | $12.98 | $12.11 | $12.18 | $12.18 | 3,430,990 |
| 2022-04-22 | $13.30 | $13.59 | $12.90 | $12.99 | $12.99 | 2,397,570 |
| 2022-04-21 | $13.88 | $14.17 | $13.36 | $13.36 | $13.36 | 3,516,520 |
| 2022-04-20 | $13.74 | $13.74 | $13.51 | $13.71 | $13.71 | 1,521,900 |
| 2022-04-19 | $13.05 | $13.73 | $13.05 | $13.61 | $13.61 | 2,771,940 |
| 2022-04-18 | $13.01 | $13.26 | $12.80 | $13.08 | $13.08 | 1,109,630 |
| 2022-04-15 | $13.04 | $13.25 | $12.86 | $13.16 | $13.16 | 1,769,930 |
| 2022-04-14 | $12.71 | $13.38 | $12.55 | $13.15 | $13.15 | 2,501,760 |
| 2022-04-13 | $12.68 | $12.70 | $12.41 | $12.51 | $12.51 | 1,019,620 |
| 2022-04-12 | $12.66 | $12.74 | $12.38 | $12.70 | $12.70 | 1,642,700 |
| 2022-04-11 | $13.08 | $13.09 | $12.70 | $12.71 | $12.71 | 1,841,900 |
| 2022-04-08 | $13.16 | $13.31 | $12.87 | $13.21 | $13.21 | 1,959,300 |
| 2022-04-07 | $13.58 | $13.58 | $13.13 | $13.16 | $13.16 | 1,371,710 |
| 2022-04-06 | $13.57 | $13.72 | $13.48 | $13.58 | $13.58 | 1,140,700 |
| 2022-04-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-04-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2022-04-01 | $13.46 | $13.65 | $13.35 | $13.60 | $13.60 | 1,135,140 |
| 2022-03-31 | $13.74 | $13.80 | $13.50 | $13.51 | $13.51 | 1,083,700 |
| 2022-03-30 | $13.49 | $13.79 | $13.48 | $13.74 | $13.74 | 1,395,310 |
| 2022-03-29 | $13.71 | $13.84 | $13.42 | $13.54 | $13.54 | 934,900 |
| 2022-03-28 | $13.50 | $13.75 | $13.35 | $13.64 | $13.64 | 1,318,700 |
| 2022-03-25 | $13.68 | $13.83 | $13.50 | $13.64 | $13.64 | 1,280,960 |
| 2022-03-24 | $13.52 | $13.95 | $13.52 | $13.60 | $13.60 | 1,476,890 |
| 2022-03-23 | $13.80 | $13.88 | $13.67 | $13.82 | $13.82 | 1,275,680 |
| 2022-03-22 | $13.80 | $13.85 | $13.53 | $13.73 | $13.73 | 1,323,670 |
| 2022-03-21 | $13.54 | $13.83 | $13.42 | $13.76 | $13.76 | 1,950,960 |
| 2022-03-18 | $13.23 | $13.61 | $13.23 | $13.54 | $13.54 | 1,676,490 |
| 2022-03-17 | $13.32 | $13.66 | $13.19 | $13.39 | $13.39 | 2,361,970 |
| 2022-03-16 | $13.07 | $13.29 | $12.57 | $13.19 | $13.19 | 2,355,740 |
| 2022-03-15 | $13.55 | $13.65 | $12.72 | $12.84 | $12.84 | 3,321,100 |
| 2022-03-14 | $14.25 | $14.25 | $13.63 | $13.63 | $13.63 | 3,237,720 |
| 2022-03-11 | $14.28 | $14.37 | $13.81 | $14.26 | $14.26 | 2,479,390 |
| 2022-03-10 | $14.35 | $14.66 | $14.30 | $14.33 | $14.33 | 2,862,150 |
| 2022-03-09 | $14.68 | $14.82 | $13.51 | $14.07 | $14.07 | 4,117,000 |
| 2022-03-08 | $15.10 | $15.10 | $14.61 | $14.69 | $14.69 | 3,891,100 |
| 2022-03-07 | $15.01 | $15.56 | $14.91 | $15.21 | $15.21 | 5,227,300 |
| 2022-03-04 | $14.94 | $15.06 | $14.81 | $14.88 | $14.88 | 1,226,300 |
| 2022-03-03 | $15.16 | $15.24 | $14.95 | $15.01 | $15.01 | 1,448,300 |
| 2022-03-02 | $15.20 | $15.20 | $15.01 | $15.11 | $15.11 | 959,930 |
| 2022-03-01 | $14.90 | $15.25 | $14.80 | $15.12 | $15.12 | 2,129,570 |
| 2022-02-28 | $14.94 | $14.97 | $14.63 | $14.85 | $14.85 | 1,679,460 |
| 2022-02-25 | $14.71 | $15.09 | $14.71 | $14.94 | $14.94 | 1,978,030 |
| 2022-02-24 | $15.25 | $15.25 | $14.48 | $14.67 | $14.67 | 3,539,730 |
| 2022-02-23 | $14.85 | $15.42 | $14.85 | $15.19 | $15.19 | 3,155,310 |
| 2022-02-22 | $15.00 | $15.04 | $14.75 | $14.83 | $14.83 | 2,030,030 |
| 2022-02-21 | $14.91 | $15.09 | $14.89 | $15.07 | $15.07 | 1,887,190 |
| 2022-02-18 | $14.85 | $14.95 | $14.72 | $14.94 | $14.94 | 1,360,330 |
| 2022-02-17 | $14.97 | $15.05 | $14.85 | $14.92 | $14.92 | 1,501,390 |
| 2022-02-16 | $14.72 | $15.06 | $14.72 | $14.97 | $14.97 | 1,854,200 |
| 2022-02-15 | $14.55 | $14.85 | $14.55 | $14.70 | $14.70 | 1,447,100 |
| 2022-02-14 | $14.69 | $14.83 | $14.54 | $14.56 | $14.56 | 2,195,800 |
| 2022-02-11 | $15.19 | $15.19 | $14.70 | $14.73 | $14.73 | 3,301,100 |
| 2022-02-10 | $15.37 | $15.46 | $15.08 | $15.19 | $15.19 | 2,049,040 |
| 2022-02-09 | $15.15 | $15.49 | $14.98 | $15.37 | $15.37 | 1,961,550 |
| 2022-02-08 | $15.06 | $15.11 | $14.85 | $15.07 | $15.07 | 1,567,240 |
| 2022-02-07 | $15.09 | $15.35 | $14.94 | $15.03 | $15.03 | 2,441,100 |
| 2022-02-04 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-02-03 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-02-02 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-02-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2022-01-28 | $14.48 | $15.09 | $14.48 | $15.08 | $15.08 | 3,458,110 |
| 2022-01-27 | $15.13 | $15.13 | $14.38 | $14.42 | $14.42 | 2,274,210 |
| 2022-01-26 | $15.25 | $15.43 | $14.76 | $15.08 | $15.08 | 2,940,260 |
| 2022-01-25 | $15.34 | $15.62 | $15.11 | $15.23 | $15.23 | 3,425,040 |
| 2022-01-24 | $15.52 | $15.52 | $15.18 | $15.40 | $15.40 | 2,184,100 |
| 2022-01-21 | $15.63 | $15.73 | $15.45 | $15.51 | $15.51 | 1,623,000 |
| 2022-01-20 | $16.09 | $16.14 | $15.52 | $15.52 | $15.52 | 3,451,600 |
| 2022-01-19 | $16.10 | $16.19 | $15.94 | $16.06 | $16.06 | 2,800,590 |
| 2022-01-18 | $16.47 | $16.50 | $16.12 | $16.17 | $16.17 | 2,432,770 |
| 2022-01-17 | $16.09 | $16.48 | $16.07 | $16.45 | $16.45 | 2,539,520 |
| 2022-01-14 | $16.28 | $16.30 | $15.94 | $16.07 | $16.07 | 2,226,610 |
| 2022-01-13 | $16.72 | $16.79 | $16.19 | $16.21 | $16.21 | 4,561,600 |
| 2022-01-12 | $16.88 | $17.02 | $16.55 | $16.82 | $16.82 | 5,517,430 |
| 2022-01-11 | $16.58 | $17.06 | $16.58 | $16.83 | $16.83 | 3,049,750 |
| 2022-01-10 | $16.28 | $16.78 | $16.24 | $16.58 | $16.58 | 2,298,370 |
| 2022-01-07 | $16.95 | $16.97 | $16.42 | $16.45 | $16.45 | 3,599,510 |
| 2022-01-06 | $16.76 | $17.02 | $16.71 | $16.92 | $16.92 | 2,453,400 |
| 2022-01-05 | $16.92 | $17.12 | $16.73 | $16.84 | $16.84 | 4,025,500 |
| 2022-01-04 | $16.96 | $17.28 | $16.94 | $17.04 | $17.04 | 4,216,090 |
| 2022-01-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2021-12-31 | $16.88 | $17.13 | $16.80 | $16.95 | $16.95 | 2,904,960 |
| 2021-12-30 | $16.80 | $17.08 | $16.70 | $16.86 | $16.86 | 3,654,820 |
| 2021-12-29 | $16.49 | $17.16 | $16.34 | $16.84 | $16.84 | 6,471,370 |
| 2021-12-28 | $16.30 | $16.52 | $16.20 | $16.43 | $16.43 | 2,393,270 |
| 2021-12-27 | $16.24 | $16.67 | $16.22 | $16.42 | $16.42 | 2,689,670 |
| 2021-12-24 | $16.48 | $16.52 | $15.93 | $16.16 | $16.16 | 5,110,040 |
| 2021-12-23 | $16.71 | $16.76 | $16.34 | $16.47 | $16.47 | 3,843,310 |
| 2021-12-22 | $16.42 | $16.85 | $16.41 | $16.73 | $16.73 | 4,341,020 |
| 2021-12-21 | $16.33 | $16.57 | $16.30 | $16.45 | $16.45 | 3,123,260 |
| 2021-12-20 | $16.46 | $16.76 | $16.14 | $16.31 | $16.31 | 5,589,350 |
| 2021-12-17 | $17.00 | $17.00 | $16.46 | $16.53 | $16.53 | 6,336,960 |
| 2021-12-16 | $16.85 | $17.08 | $16.72 | $16.95 | $16.95 | 4,677,200 |
| 2021-12-15 | $17.09 | $17.09 | $16.68 | $16.78 | $16.78 | 5,009,660 |
| 2021-12-14 | $17.01 | $17.18 | $16.86 | $17.01 | $17.01 | 4,854,800 |
| 2021-12-13 | $17.17 | $17.42 | $16.97 | $17.07 | $17.07 | 5,838,600 |
| 2021-12-07 | $17.17 | $17.39 | $16.56 | $17.10 | $17.10 | 10,407,610 |
| 2021-12-06 | $18.38 | $18.38 | $16.86 | $17.00 | $17.00 | 12,275,600 |
| 2021-12-03 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 6,561,440 |
| 2021-12-02 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 11,395,610 |
| 2021-12-01 | $18.39 | $19.37 | $18.39 | $19.07 | $19.07 | 10,832,770 |
| 2021-11-30 | $18.70 | $19.12 | $18.43 | $18.44 | $18.44 | 10,715,120 |
| 2021-11-29 | $17.57 | $18.75 | $17.57 | $18.71 | $18.71 | 11,577,570 |
| 2021-11-26 | $18.03 | $18.30 | $17.85 | $18.15 | $18.15 | 9,633,880 |
| 2021-11-25 | $17.63 | $18.13 | $17.52 | $17.93 | $17.93 | 8,266,850 |
| 2021-11-24 | $17.60 | $17.81 | $17.40 | $17.65 | $17.65 | 6,965,330 |
| 2021-11-23 | $17.27 | $18.10 | $17.27 | $17.70 | $17.70 | 13,107,400 |
| 2021-11-22 | $17.05 | $17.34 | $17.00 | $17.20 | $17.20 | 8,572,840 |
| 2021-11-19 | $16.78 | $17.59 | $16.75 | $17.19 | $17.19 | 12,818,600 |
| 2021-11-18 | $16.60 | $17.16 | $16.57 | $16.85 | $16.85 | 12,995,800 |
| 2021-11-17 | $16.43 | $16.63 | $16.28 | $16.53 | $16.53 | 7,288,260 |
| 2021-11-16 | $16.83 | $16.85 | $16.30 | $16.34 | $16.34 | 10,033,450 |
| 2021-11-15 | $16.69 | $17.00 | $16.40 | $16.90 | $16.90 | 13,456,190 |
| 2021-11-12 | $17.67 | $18.12 | $16.58 | $16.70 | $16.70 | 23,967,320 |
| 2021-11-11 | $18.38 | $18.65 | $17.53 | $17.61 | $17.61 | 18,958,910 |
| 2021-11-10 | $17.50 | $19.10 | $17.50 | $18.50 | $18.50 | 26,590,240 |
| 2021-11-09 | $16.01 | $17.49 | $15.79 | $17.46 | $17.46 | 12,077,240 |
| 2021-11-08 | $16.16 | $16.28 | $15.84 | $16.00 | $16.00 | 2,129,990 |
| 2021-11-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 4,460,400 |
| 2021-11-04 | $15.85 | $16.03 | $15.81 | $15.92 | $15.92 | 2,804,650 |
| 2021-11-03 | $15.46 | $16.16 | $15.46 | $15.92 | $15.92 | 3,803,760 |
| 2021-11-02 | $15.56 | $15.67 | $15.37 | $15.44 | $15.44 | 2,355,530 |
| 2021-11-01 | $15.48 | $15.79 | $15.10 | $15.61 | $15.61 | 2,805,560 |
| 2021-10-29 | $15.88 | $16.04 | $15.34 | $15.55 | $15.55 | 2,678,030 |
| 2021-10-28 | $15.40 | $16.08 | $15.18 | $15.91 | $15.91 | 4,291,200 |
| 2021-10-27 | $15.77 | $15.97 | $15.36 | $15.40 | $15.40 | 1,649,400 |
| 2021-10-26 | $16.11 | $16.22 | $15.80 | $15.86 | $15.86 | 2,533,770 |
| 2021-10-25 | $15.70 | $16.26 | $15.48 | $16.08 | $16.08 | 4,280,240 |
| 2021-10-22 | $15.19 | $15.92 | $15.06 | $15.70 | $15.70 | 3,799,150 |
| 2021-10-21 | $15.55 | $15.55 | $15.00 | $15.05 | $15.05 | 1,697,290 |
| 2021-10-20 | $15.72 | $15.75 | $15.31 | $15.34 | $15.34 | 2,498,980 |
| 2021-10-19 | $15.72 | $15.99 | $15.59 | $15.71 | $15.71 | 1,102,500 |
| 2021-10-18 | $16.00 | $16.00 | $15.53 | $15.66 | $15.66 | 3,029,130 |
| 2021-10-15 | $16.06 | $16.18 | $15.98 | $16.00 | $16.00 | 1,712,220 |
| 2021-10-14 | $16.19 | $16.19 | $16.05 | $16.08 | $16.08 | 1,265,600 |
| 2021-10-13 | $16.20 | $16.29 | $16.04 | $16.19 | $16.19 | 1,575,810 |
| 2021-10-12 | $16.24 | $16.36 | $16.02 | $16.19 | $16.19 | 2,225,150 |
| 2021-10-11 | $16.17 | $16.26 | $16.02 | $16.25 | $16.25 | 2,174,910 |
| 2021-09-30 | $16.08 | $16.20 | $15.91 | $15.95 | $15.95 | 2,430,690 |
| 2021-09-29 | $15.80 | $16.28 | $15.75 | $16.05 | $16.05 | 2,509,710 |
| 2021-09-28 | $15.79 | $16.06 | $15.78 | $15.85 | $15.85 | 2,192,090 |
| 2021-09-27 | $16.37 | $16.40 | $15.83 | $15.94 | $15.94 | 2,299,660 |
| 2021-09-24 | $16.28 | $16.36 | $16.10 | $16.26 | $16.26 | 1,867,440 |
| 2021-09-23 | $16.26 | $16.41 | $16.15 | $16.23 | $16.23 | 2,258,030 |
| 2021-09-22 | $15.86 | $16.39 | $15.81 | $16.23 | $16.23 | 3,161,470 |
| 2021-09-21 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2021-09-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2021-09-17 | $15.94 | $16.00 | $15.68 | $15.96 | $15.96 | 2,586,640 |
| 2021-09-16 | $16.20 | $16.50 | $15.82 | $15.84 | $15.84 | 3,700,210 |
| 2021-09-15 | $16.43 | $16.51 | $16.03 | $16.15 | $16.15 | 3,917,370 |
| 2021-09-14 | $16.55 | $16.68 | $16.35 | $16.43 | $16.43 | 4,142,840 |
| 2021-09-13 | $16.95 | $17.17 | $16.72 | $16.76 | $16.76 | 3,585,100 |
| 2021-09-09 | $16.80 | $17.20 | $16.67 | $17.11 | $17.11 | 4,690,550 |
| 2021-09-08 | $17.03 | $17.27 | $16.87 | $16.97 | $16.97 | 5,116,300 |
| 2021-09-07 | $16.68 | $17.46 | $16.56 | $17.21 | $17.21 | 8,134,440 |
| 2021-09-06 | $16.88 | $16.88 | $16.42 | $16.70 | $16.70 | 9,867,380 |
| 2021-09-03 | $17.70 | $17.95 | $17.35 | $17.53 | $17.53 | 13,488,220 |
| 2021-09-02 | $17.68 | $18.16 | $17.23 | $17.93 | $17.93 | 16,266,620 |
| 2021-09-01 | $17.05 | $17.30 | $16.49 | $16.51 | $16.51 | 4,239,650 |
| 2021-08-31 | $17.48 | $17.48 | $16.58 | $17.22 | $17.22 | 5,395,780 |
| 2021-08-30 | $17.75 | $18.08 | $17.16 | $17.23 | $17.23 | 6,030,340 |
| 2021-08-27 | $17.30 | $17.90 | $16.88 | $17.75 | $17.75 | 8,303,570 |
| 2021-08-26 | $17.56 | $18.06 | $17.27 | $17.46 | $17.46 | 6,884,420 |
| 2021-08-25 | $17.20 | $17.78 | $16.96 | $17.54 | $17.54 | 6,628,180 |
| 2021-08-24 | $18.01 | $18.33 | $17.10 | $17.42 | $17.42 | 10,814,310 |
| 2021-08-23 | $16.44 | $17.50 | $16.39 | $17.40 | $17.40 | 8,961,990 |
| 2021-08-20 | $15.88 | $16.48 | $15.80 | $16.27 | $16.27 | 4,385,490 |
| 2021-08-19 | $16.48 | $16.48 | $15.85 | $15.97 | $15.97 | 4,251,530 |
| 2021-08-18 | $16.25 | $16.41 | $15.85 | $16.34 | $16.34 | 4,873,480 |
| 2021-08-17 | $17.39 | $17.54 | $16.20 | $16.27 | $16.27 | 7,945,930 |
| 2021-08-16 | $17.90 | $18.08 | $17.34 | $17.58 | $17.58 | 5,087,690 |
| 2021-08-13 | $18.13 | $18.19 | $17.66 | $17.83 | $17.83 | 6,668,770 |
| 2021-08-12 | $18.26 | $18.84 | $18.00 | $18.13 | $18.13 | 7,740,460 |
| 2021-08-11 | $18.81 | $18.98 | $17.94 | $18.36 | $18.36 | 8,948,350 |
| 2021-08-10 | $18.51 | $19.45 | $18.00 | $18.70 | $18.70 | 12,999,810 |
| 2021-08-09 | $17.73 | $19.05 | $17.55 | $18.46 | $18.46 | 15,456,210 |
| 2021-08-06 | $15.90 | $18.83 | $15.82 | $18.67 | $18.67 | 20,719,720 |
| 2021-08-05 | $15.82 | $15.87 | $15.55 | $15.69 | $15.69 | 2,397,320 |
| 2021-08-04 | $15.75 | $15.86 | $15.51 | $15.83 | $15.83 | 3,059,190 |
| 2021-08-03 | $15.55 | $15.80 | $15.48 | $15.62 | $15.62 | 2,595,190 |
| 2021-08-02 | $15.09 | $15.60 | $14.90 | $15.49 | $15.49 | 2,497,310 |
| 2021-07-30 | $15.02 | $15.15 | $14.88 | $14.99 | $14.99 | 1,131,940 |
| 2021-07-29 | $14.90 | $15.34 | $14.90 | $15.15 | $15.15 | 1,663,680 |
| 2021-07-28 | $15.02 | $15.25 | $14.50 | $14.89 | $14.89 | 3,299,020 |
| 2021-07-27 | $15.78 | $15.92 | $15.24 | $15.25 | $15.25 | 3,248,940 |
| 2021-07-26 | $16.15 | $16.15 | $15.67 | $15.95 | $15.95 | 1,990,960 |
| 2021-07-23 | $16.21 | $16.29 | $15.93 | $16.04 | $16.04 | 3,105,520 |
| 2021-07-22 | $15.86 | $16.22 | $15.80 | $16.21 | $16.21 | 3,235,440 |
| 2021-07-21 | $15.64 | $16.18 | $15.61 | $15.91 | $15.91 | 2,433,300 |
| 2021-07-20 | $15.42 | $15.62 | $15.40 | $15.59 | $15.59 | 1,280,480 |
| 2021-07-19 | $15.85 | $15.85 | $15.42 | $15.50 | $15.50 | 1,614,500 |
| 2021-07-16 | $15.99 | $15.99 | $15.70 | $15.70 | $15.70 | 1,389,780 |
| 2021-07-15 | $15.70 | $16.01 | $15.55 | $15.93 | $15.93 | 1,689,280 |
| 2021-07-14 | $16.04 | $16.04 | $15.72 | $15.76 | $15.76 | 1,587,500 |
| 2021-07-13 | $16.07 | $16.13 | $15.82 | $16.04 | $16.04 | 2,679,150 |
| 2021-07-12 | $15.70 | $16.10 | $15.54 | $16.06 | $16.06 | 4,397,500 |
| 2021-07-09 | $15.63 | $15.76 | $15.51 | $15.64 | $15.64 | 1,517,200 |
| 2021-07-08 | $15.30 | $15.80 | $15.18 | $15.72 | $15.72 | 2,579,000 |
| 2021-07-07 | $15.45 | $15.55 | $15.22 | $15.23 | $15.23 | 1,514,980 |
| 2021-07-06 | $15.48 | $15.59 | $15.23 | $15.48 | $15.48 | 1,532,200 |
| 2021-07-05 | $15.55 | $15.82 | $15.29 | $15.60 | $15.60 | 2,036,300 |
| 2021-07-02 | $15.50 | $15.84 | $15.48 | $15.59 | $15.59 | 1,554,800 |
| 2021-07-01 | $15.88 | $16.09 | $15.60 | $15.63 | $15.63 | 2,674,400 |
| 2021-06-30 | $15.50 | $16.15 | $15.31 | $15.86 | $15.86 | 4,327,010 |
| 2021-06-29 | $15.42 | $15.75 | $15.31 | $15.60 | $15.60 | 1,999,400 |
| 2021-06-28 | $15.62 | $15.94 | $15.45 | $15.60 | $15.60 | 2,808,650 |
| 2021-06-25 | $15.20 | $16.19 | $15.02 | $15.62 | $15.62 | 3,245,470 |
| 2021-06-24 | $15.40 | $15.56 | $15.05 | $15.05 | $15.05 | 1,320,400 |
| 2021-06-23 | $15.40 | $15.60 | $15.11 | $15.50 | $15.50 | 1,601,310 |
| 2021-06-22 | $15.21 | $15.38 | $14.91 | $15.29 | $15.29 | 1,610,300 |
| 2021-06-21 | $15.13 | $15.29 | $14.85 | $15.10 | $15.10 | 1,044,400 |
| 2021-06-18 | $15.27 | $15.38 | $14.83 | $15.00 | $15.00 | 1,537,540 |
| 2021-06-17 | $15.68 | $15.74 | $15.20 | $15.28 | $15.28 | 1,521,460 |
| 2021-06-16 | $15.31 | $15.88 | $15.31 | $15.67 | $15.67 | 2,284,130 |
| 2021-06-15 | $15.11 | $15.62 | $15.02 | $15.45 | $15.35 | 1,732,620 |
| 2021-06-14 | $15.11 | $15.11 | $15.11 | $15.11 | $15.01 | 0 |
| 2021-06-11 | $15.16 | $15.30 | $15.02 | $15.11 | $15.01 | 837,230 |
| 2021-06-10 | $15.24 | $15.44 | $15.12 | $15.25 | $15.15 | 863,400 |
| 2021-06-09 | $14.70 | $15.31 | $14.65 | $15.29 | $15.19 | 1,799,240 |
| 2021-06-08 | $14.57 | $14.69 | $14.45 | $14.66 | $14.57 | 570,800 |
| 2021-06-07 | $14.96 | $14.97 | $14.51 | $14.57 | $14.48 | 1,050,000 |
| 2021-06-04 | $14.80 | $14.90 | $14.70 | $14.79 | $14.70 | 999,400 |
| 2021-06-03 | $14.62 | $14.96 | $14.56 | $14.80 | $14.71 | 1,075,190 |
| 2021-06-02 | $14.63 | $14.74 | $14.57 | $14.58 | $14.49 | 690,000 |
| 2021-06-01 | $14.69 | $14.76 | $14.55 | $14.69 | $14.60 | 757,700 |
| 2021-05-31 | $14.61 | $14.72 | $14.42 | $14.70 | $14.61 | 964,480 |
| 2021-05-28 | $14.68 | $14.73 | $14.40 | $14.53 | $14.44 | 669,200 |
| 2021-05-27 | $14.53 | $14.74 | $14.41 | $14.62 | $14.53 | 884,180 |
| 2021-05-26 | $14.31 | $14.60 | $14.22 | $14.50 | $14.41 | 654,690 |
| 2021-05-25 | $14.21 | $14.40 | $14.16 | $14.31 | $14.22 | 616,800 |
| 2021-05-24 | $14.45 | $14.50 | $14.13 | $14.25 | $14.16 | 691,500 |
| 2021-05-21 | $14.66 | $14.73 | $14.39 | $14.39 | $14.30 | 827,590 |
| 2021-05-20 | $14.54 | $14.85 | $14.46 | $14.74 | $14.65 | 787,850 |
| 2021-05-19 | $14.48 | $14.69 | $14.48 | $14.55 | $14.46 | 591,500 |
| 2021-05-18 | $14.92 | $14.92 | $14.50 | $14.61 | $14.52 | 980,700 |
| 2021-05-17 | $14.74 | $14.97 | $14.68 | $14.89 | $14.80 | 1,039,990 |
| 2021-05-14 | $14.70 | $14.84 | $14.49 | $14.76 | $14.67 | 1,244,880 |
| 2021-05-13 | $14.88 | $14.97 | $14.61 | $14.71 | $14.62 | 742,940 |
| 2021-05-12 | $15.14 | $15.14 | $14.80 | $14.89 | $14.80 | 884,150 |
| 2021-05-11 | $15.04 | $15.16 | $14.92 | $15.12 | $15.02 | 545,580 |
| 2021-05-10 | $15.34 | $15.34 | $14.99 | $15.13 | $15.03 | 1,145,290 |
| 2021-05-07 | $15.32 | $15.40 | $15.21 | $15.22 | $15.12 | 1,246,500 |
| 2021-05-06 | $15.35 | $15.58 | $15.21 | $15.35 | $15.25 | 626,840 |
| 2021-05-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.25 | 0 |
| 2021-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.25 | 0 |
| 2021-04-30 | $15.73 | $15.73 | $15.31 | $15.35 | $15.25 | 612,180 |
| 2021-04-29 | $15.67 | $15.85 | $15.39 | $15.69 | $15.59 | 896,060 |
| 2021-04-28 | $15.40 | $15.51 | $15.26 | $15.51 | $15.41 | 569,700 |
| 2021-04-27 | $15.56 | $15.70 | $15.21 | $15.38 | $15.28 | 683,800 |
| 2021-04-26 | $15.55 | $15.80 | $15.49 | $15.55 | $15.45 | 944,960 |
| 2021-04-23 | $15.76 | $15.86 | $15.51 | $15.57 | $15.47 | 790,100 |
| 2021-04-22 | $15.85 | $15.97 | $15.71 | $15.74 | $15.64 | 627,740 |
| 2021-04-21 | $15.92 | $15.92 | $15.63 | $15.85 | $15.75 | 827,330 |
| 2021-04-20 | $15.82 | $16.05 | $15.82 | $15.88 | $15.78 | 1,114,850 |
| 2021-04-19 | $15.83 | $16.09 | $15.72 | $15.95 | $15.85 | 1,048,610 |
| 2021-04-16 | $15.81 | $15.96 | $15.72 | $15.81 | $15.71 | 878,520 |
| 2021-04-15 | $15.66 | $15.97 | $15.64 | $15.81 | $15.71 | 923,440 |
| 2021-04-14 | $15.65 | $15.68 | $15.46 | $15.63 | $15.53 | 434,180 |
| 2021-04-13 | $15.53 | $15.68 | $15.35 | $15.57 | $15.47 | 677,060 |
| 2021-04-12 | $15.83 | $15.93 | $15.43 | $15.49 | $15.39 | 925,270 |
| 2021-04-09 | $15.80 | $15.82 | $15.60 | $15.82 | $15.72 | 816,080 |
| 2021-04-08 | $16.03 | $16.12 | $15.71 | $15.71 | $15.61 | 1,400,000 |
| 2021-04-07 | $15.90 | $16.20 | $15.90 | $16.08 | $15.98 | 1,047,860 |
| 2021-04-06 | $16.20 | $16.38 | $15.90 | $15.95 | $15.85 | 2,421,780 |
| 2021-04-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.34 | 0 |
| 2021-04-02 | $16.20 | $16.59 | $16.16 | $16.44 | $16.34 | 1,906,560 |
| 2021-04-01 | $16.11 | $16.53 | $16.10 | $16.28 | $16.18 | 1,738,680 |
| 2021-03-31 | $16.19 | $16.68 | $16.08 | $16.28 | $16.18 | 1,857,000 |
| 2021-03-30 | $15.83 | $16.45 | $15.75 | $16.27 | $16.17 | 3,298,870 |
| 2021-03-29 | $15.56 | $15.85 | $15.56 | $15.64 | $15.54 | 620,840 |
| 2021-03-26 | $15.48 | $15.73 | $15.40 | $15.56 | $15.46 | 365,700 |
| 2021-03-25 | $15.45 | $15.55 | $15.33 | $15.40 | $15.30 | 496,000 |
| 2021-03-24 | $15.78 | $15.80 | $15.42 | $15.43 | $15.33 | 868,680 |
| 2021-03-23 | $15.70 | $15.85 | $15.58 | $15.70 | $15.60 | 813,180 |
| 2021-03-22 | $15.60 | $15.85 | $15.50 | $15.75 | $15.65 | 595,800 |
| 2021-03-19 | $15.88 | $15.97 | $15.58 | $15.63 | $15.53 | 1,150,400 |
| 2021-03-18 | $15.81 | $16.19 | $15.75 | $15.88 | $15.78 | 924,980 |
| 2021-03-17 | $15.81 | $16.15 | $15.81 | $15.86 | $15.76 | 733,780 |
| 2021-03-16 | $16.20 | $16.24 | $15.90 | $15.94 | $15.84 | 788,630 |
| 2021-03-15 | $15.84 | $16.19 | $15.71 | $16.06 | $15.96 | 1,018,590 |
| 2021-03-12 | $15.96 | $16.07 | $15.68 | $15.84 | $15.74 | 1,721,380 |
| 2021-03-11 | $15.75 | $16.09 | $15.46 | $16.08 | $15.98 | 988,040 |
| 2021-03-10 | $15.55 | $15.67 | $15.45 | $15.53 | $15.43 | 421,620 |
| 2021-03-09 | $15.80 | $15.93 | $15.23 | $15.54 | $15.44 | 992,790 |
| 2021-03-08 | $16.17 | $16.29 | $15.77 | $15.80 | $15.70 | 934,250 |
| 2021-03-05 | $16.00 | $16.10 | $15.80 | $16.05 | $15.95 | 493,000 |
| 2021-03-04 | $16.03 | $16.19 | $15.86 | $16.08 | $15.98 | 784,690 |
| 2021-03-03 | $16.01 | $16.17 | $15.92 | $16.10 | $16.00 | 932,150 |
| 2021-03-02 | $16.32 | $16.42 | $15.78 | $16.01 | $15.91 | 1,995,290 |
| 2021-03-01 | $16.36 | $16.53 | $16.20 | $16.32 | $16.22 | 875,450 |
| 2021-02-26 | $16.20 | $16.48 | $16.00 | $16.36 | $16.26 | 1,558,880 |
| 2021-02-25 | $16.69 | $16.85 | $16.34 | $16.36 | $16.26 | 1,692,530 |
| 2021-02-24 | $16.23 | $16.75 | $16.10 | $16.74 | $16.63 | 2,570,770 |
| 2021-02-23 | $16.30 | $16.55 | $16.02 | $16.25 | $16.15 | 1,104,440 |
| 2021-02-22 | $15.79 | $16.68 | $15.70 | $16.27 | $16.17 | 2,435,620 |
| 2021-02-19 | $15.52 | $15.85 | $15.38 | $15.85 | $15.75 | 1,254,140 |
| 2021-02-18 | $15.28 | $15.82 | $15.28 | $15.53 | $15.43 | 1,142,390 |
| 2021-02-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2021-02-16 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2021-02-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2021-02-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2021-02-11 | $15.15 | $15.15 | $15.15 | $15.15 | $15.05 | 0 |
| 2021-02-10 | $15.20 | $15.27 | $15.11 | $15.15 | $15.05 | 977,020 |
| 2021-02-09 | $15.31 | $15.31 | $15.03 | $15.15 | $15.05 | 915,290 |
| 2021-02-08 | $15.30 | $15.35 | $14.80 | $15.16 | $15.06 | 846,300 |
| 2021-02-05 | $15.58 | $15.65 | $15.31 | $15.40 | $15.30 | 610,200 |
| 2021-02-04 | $15.71 | $15.77 | $15.24 | $15.58 | $15.48 | 956,300 |
| 2021-02-03 | $15.77 | $16.05 | $15.61 | $15.80 | $15.70 | 945,600 |
| 2021-02-02 | $16.01 | $16.15 | $15.76 | $15.82 | $15.72 | 988,500 |
| 2021-02-01 | $15.76 | $16.28 | $15.76 | $16.09 | $15.99 | 1,182,900 |
| 2021-01-29 | $16.66 | $16.71 | $15.56 | $15.73 | $15.63 | 2,251,760 |
| 2021-01-28 | $16.66 | $17.10 | $16.51 | $16.52 | $16.42 | 2,225,740 |
| 2021-01-27 | $16.63 | $16.86 | $16.33 | $16.77 | $16.66 | 1,826,420 |
| 2021-01-26 | $16.41 | $17.09 | $16.23 | $16.70 | $16.59 | 2,378,970 |
| 2021-01-25 | $16.26 | $16.84 | $16.09 | $16.45 | $16.35 | 1,906,860 |
| 2021-01-22 | $16.32 | $16.85 | $16.02 | $16.55 | $16.45 | 3,333,100 |
| 2021-01-21 | $16.49 | $16.63 | $16.35 | $16.38 | $16.28 | 1,500,490 |
| 2021-01-20 | $16.43 | $16.92 | $16.26 | $16.66 | $16.55 | 4,375,040 |
| 2021-01-19 | $15.30 | $16.98 | $15.24 | $16.88 | $16.77 | 5,865,600 |
| 2021-01-18 | $15.80 | $16.06 | $15.22 | $15.40 | $15.30 | 7,394,280 |
| 2021-01-15 | $15.86 | $16.04 | $15.76 | $15.82 | $15.72 | 613,340 |
| 2021-01-14 | $15.66 | $16.08 | $15.51 | $15.78 | $15.68 | 859,410 |
| 2021-01-13 | $15.98 | $16.18 | $15.52 | $15.66 | $15.56 | 1,217,000 |
| 2021-01-12 | $15.72 | $16.27 | $15.61 | $15.93 | $15.83 | 1,729,240 |
| 2021-01-11 | $16.56 | $16.57 | $15.75 | $15.81 | $15.71 | 1,225,200 |
| 2021-01-08 | $16.40 | $16.84 | $16.15 | $16.47 | $16.37 | 909,720 |
| 2021-01-07 | $16.51 | $16.66 | $16.13 | $16.40 | $16.30 | 1,575,680 |
| 2021-01-06 | $16.81 | $17.00 | $16.31 | $16.62 | $16.51 | 1,906,810 |
| 2021-01-05 | $16.71 | $17.05 | $16.62 | $16.90 | $16.79 | 1,483,010 |
| 2021-01-04 | $16.80 | $17.20 | $16.51 | $16.85 | $16.74 | 1,591,820 |
| 2021-01-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.69 | 0 |
| 2020-12-31 | $16.28 | $17.05 | $16.11 | $16.80 | $16.69 | 2,889,690 |
| 2020-12-30 | $15.88 | $16.87 | $15.58 | $16.11 | $16.01 | 2,044,640 |
| 2020-12-29 | $15.56 | $15.98 | $15.35 | $15.64 | $15.54 | 1,064,980 |
| 2020-12-28 | $16.30 | $16.43 | $15.52 | $15.53 | $15.43 | 1,617,980 |
| 2020-12-25 | $15.98 | $16.44 | $15.88 | $16.30 | $16.20 | 1,121,020 |
| 2020-12-24 | $16.86 | $16.96 | $16.27 | $16.27 | $16.17 | 1,883,760 |
| 2020-12-23 | $17.30 | $17.46 | $16.70 | $16.94 | $16.83 | 1,998,850 |
| 2020-12-22 | $18.10 | $18.10 | $17.22 | $17.30 | $17.19 | 3,132,580 |
| 2020-12-21 | $18.35 | $18.36 | $18.06 | $18.12 | $18.01 | 1,015,600 |
| 2020-12-18 | $18.36 | $18.54 | $17.90 | $18.36 | $18.24 | 1,420,750 |
| 2020-12-17 | $18.09 | $18.20 | $17.70 | $18.10 | $17.99 | 1,118,510 |
| 2020-12-16 | $18.50 | $18.68 | $18.00 | $18.09 | $17.98 | 1,328,660 |
| 2020-12-15 | $18.42 | $18.95 | $18.23 | $18.71 | $18.59 | 2,377,640 |
| 2020-12-14 | $18.48 | $18.66 | $18.20 | $18.50 | $18.38 | 1,366,200 |
| 2020-12-11 | $17.91 | $18.53 | $17.63 | $18.50 | $18.38 | 2,801,100 |
| 2020-12-10 | $17.87 | $18.13 | $17.67 | $18.00 | $17.89 | 904,540 |
| 2020-12-09 | $18.24 | $18.24 | $17.81 | $17.90 | $17.79 | 1,145,700 |
| 2020-12-08 | $18.10 | $18.36 | $18.06 | $18.23 | $18.11 | 885,400 |
| 2020-12-07 | $18.49 | $18.49 | $18.13 | $18.15 | $18.03 | 1,496,830 |
| 2020-12-04 | $18.60 | $18.72 | $18.38 | $18.49 | $18.37 | 1,534,400 |
| 2020-12-03 | $18.47 | $18.72 | $18.47 | $18.59 | $18.47 | 1,857,780 |
| 2020-12-02 | $18.94 | $19.00 | $18.47 | $18.47 | $18.35 | 2,602,740 |
| 2020-12-01 | $18.88 | $19.12 | $18.78 | $18.92 | $18.80 | 2,353,380 |
| 2020-11-30 | $19.19 | $19.51 | $18.90 | $18.95 | $18.83 | 2,213,580 |
| 2020-11-27 | $19.32 | $19.69 | $19.09 | $19.25 | $19.13 | 2,219,950 |
| 2020-11-26 | $18.89 | $19.58 | $18.32 | $19.53 | $19.41 | 5,473,790 |
| 2020-11-25 | $20.01 | $20.03 | $18.99 | $19.15 | $19.03 | 6,249,800 |
| 2020-11-24 | $20.35 | $20.53 | $19.39 | $19.80 | $19.67 | 7,772,410 |
| 2020-11-23 | $19.74 | $21.10 | $19.31 | $20.69 | $20.56 | 9,312,280 |
| 2020-11-20 | $20.16 | $20.36 | $19.62 | $19.72 | $19.59 | 6,252,940 |
| 2020-11-19 | $20.37 | $20.90 | $19.88 | $20.12 | $19.99 | 9,015,780 |
| 2020-11-18 | $19.92 | $20.39 | $19.92 | $20.10 | $19.97 | 6,038,160 |
| 2020-11-17 | $20.01 | $20.24 | $19.44 | $20.16 | $20.03 | 5,616,870 |
| 2020-11-16 | $20.49 | $20.60 | $19.97 | $20.15 | $20.02 | 7,001,520 |
| 2020-11-13 | $20.15 | $20.45 | $19.52 | $20.35 | $20.22 | 8,958,100 |
| 2020-11-12 | $19.35 | $20.48 | $19.11 | $20.26 | $20.13 | 11,940,130 |
| 2020-11-11 | $19.21 | $19.65 | $18.81 | $19.49 | $19.37 | 9,076,070 |
| 2020-11-10 | $18.38 | $19.69 | $18.24 | $19.21 | $19.09 | 7,400,960 |
| 2020-11-09 | $18.18 | $18.45 | $18.04 | $18.26 | $18.14 | 3,012,580 |
| 2020-11-06 | $18.39 | $18.39 | $17.67 | $18.02 | $17.91 | 2,850,800 |
| 2020-11-05 | $18.00 | $18.20 | $17.85 | $18.07 | $17.96 | 2,315,100 |
| 2020-11-04 | $18.38 | $18.38 | $17.77 | $17.90 | $17.79 | 1,618,570 |
| 2020-11-03 | $18.04 | $18.34 | $17.86 | $18.29 | $18.17 | 1,424,200 |
| 2020-11-02 | $18.25 | $18.69 | $17.90 | $18.04 | $17.93 | 1,484,700 |
| 2020-10-30 | $19.05 | $19.27 | $18.01 | $18.25 | $18.13 | 2,448,030 |
| 2020-10-29 | $18.66 | $19.25 | $18.23 | $19.05 | $18.93 | 2,141,320 |
| 2020-10-28 | $19.30 | $19.53 | $18.88 | $18.99 | $18.87 | 2,816,050 |
| 2020-10-27 | $19.20 | $19.62 | $18.95 | $19.53 | $19.41 | 2,933,080 |
| 2020-10-26 | $19.28 | $19.28 | $18.67 | $19.17 | $19.05 | 2,597,100 |
| 2020-10-23 | $19.65 | $19.75 | $19.17 | $19.34 | $19.22 | 3,771,820 |
| 2020-10-22 | $18.61 | $20.66 | $18.61 | $19.30 | $19.18 | 5,480,090 |
| 2020-10-21 | $18.90 | $18.95 | $18.42 | $18.88 | $18.76 | 3,579,010 |
| 2020-10-20 | $19.19 | $19.19 | $18.48 | $19.00 | $18.88 | 4,720,280 |
| 2020-10-19 | $17.48 | $19.25 | $17.33 | $19.25 | $19.13 | 5,995,150 |
| 2020-10-16 | $17.89 | $17.98 | $17.21 | $17.49 | $17.38 | 2,254,730 |
| 2020-10-15 | $17.99 | $18.17 | $17.73 | $17.77 | $17.66 | 1,300,630 |
| 2020-10-14 | $18.22 | $18.47 | $17.97 | $18.04 | $17.93 | 1,790,900 |
| 2020-10-13 | $18.50 | $18.58 | $18.22 | $18.23 | $18.11 | 2,185,900 |
| 2020-10-12 | $18.30 | $18.63 | $18.20 | $18.61 | $18.49 | 2,587,750 |
| 2020-10-09 | $18.24 | $18.46 | $18.24 | $18.30 | $18.18 | 892,700 |
| 2020-10-08 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-10-07 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-10-06 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-10-05 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-10-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-10-01 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 0 |
| 2020-09-30 | $18.28 | $18.39 | $17.90 | $18.11 | $18.00 | 680,080 |
| 2020-09-29 | $17.95 | $18.26 | $17.89 | $18.13 | $18.02 | 821,610 |
| 2020-09-28 | $17.70 | $18.10 | $17.70 | $17.95 | $17.84 | 630,960 |
| 2020-09-25 | $17.78 | $17.97 | $17.60 | $17.80 | $17.69 | 750,200 |
| 2020-09-24 | $17.70 | $17.90 | $17.30 | $17.73 | $17.62 | 1,135,800 |
| 2020-09-23 | $17.99 | $18.35 | $17.74 | $17.85 | $17.74 | 1,064,700 |
| 2020-09-22 | $18.22 | $18.41 | $18.05 | $18.08 | $17.97 | 922,480 |
| 2020-09-21 | $18.68 | $18.79 | $18.33 | $18.45 | $18.33 | 1,347,760 |
| 2020-09-18 | $18.57 | $18.89 | $18.42 | $18.78 | $18.66 | 1,470,700 |
| 2020-09-17 | $18.89 | $19.20 | $18.63 | $18.76 | $18.64 | 1,544,680 |
| 2020-09-16 | $18.63 | $19.02 | $18.34 | $18.89 | $18.77 | 2,197,140 |
| 2020-09-15 | $18.51 | $18.66 | $18.21 | $18.45 | $18.33 | 2,134,880 |
| 2020-09-14 | $18.21 | $18.76 | $18.09 | $18.57 | $18.45 | 2,021,820 |
| 2020-09-11 | $17.66 | $18.25 | $17.54 | $18.17 | $18.05 | 1,276,600 |
| 2020-09-10 | $18.52 | $18.52 | $17.29 | $18.02 | $17.91 | 3,854,660 |
| 2020-09-09 | $18.71 | $19.02 | $18.25 | $18.32 | $18.20 | 3,042,700 |
| 2020-09-08 | $19.71 | $19.88 | $18.23 | $18.71 | $18.59 | 5,279,780 |
| 2020-09-07 | $20.37 | $20.59 | $19.80 | $19.90 | $19.77 | 3,613,350 |
| 2020-09-04 | $20.71 | $20.90 | $20.35 | $20.39 | $20.26 | 3,241,980 |
| 2020-09-03 | $20.80 | $21.22 | $20.54 | $21.00 | $20.87 | 5,130,320 |
| 2020-09-02 | $20.35 | $20.91 | $20.13 | $20.91 | $20.78 | 5,451,470 |
| 2020-09-01 | $19.91 | $20.48 | $19.75 | $20.39 | $20.26 | 3,684,870 |
| 2020-08-31 | $20.50 | $20.64 | $19.84 | $19.91 | $19.78 | 3,178,710 |
| 2020-08-28 | $20.20 | $20.55 | $19.81 | $20.30 | $20.17 | 4,926,720 |
| 2020-08-27 | $19.82 | $20.36 | $19.72 | $20.21 | $20.08 | 3,102,520 |
| 2020-08-26 | $20.23 | $20.23 | $19.35 | $20.02 | $19.89 | 2,834,000 |
| 2020-08-25 | $19.94 | $20.26 | $19.70 | $20.14 | $20.01 | 3,168,470 |
| 2020-08-24 | $19.17 | $20.28 | $18.80 | $19.79 | $19.66 | 2,764,040 |
| 2020-08-21 | $18.82 | $19.40 | $18.82 | $19.01 | $18.89 | 1,789,260 |
| 2020-08-20 | $18.88 | $19.00 | $18.57 | $18.77 | $18.65 | 800,040 |
| 2020-08-19 | $19.22 | $19.36 | $18.88 | $18.93 | $18.81 | 1,397,700 |
| 2020-08-18 | $19.15 | $19.47 | $19.10 | $19.21 | $19.09 | 1,456,490 |
| 2020-08-17 | $18.93 | $19.27 | $18.85 | $19.21 | $19.09 | 1,918,580 |
| 2020-08-14 | $18.90 | $19.34 | $18.71 | $18.93 | $18.81 | 1,718,530 |
| 2020-08-13 | $18.85 | $19.11 | $18.60 | $18.90 | $18.78 | 1,429,720 |
| 2020-08-12 | $18.90 | $18.98 | $18.13 | $18.83 | $18.71 | 3,254,350 |
| 2020-08-11 | $19.16 | $19.50 | $18.85 | $18.91 | $18.79 | 3,545,440 |
| 2020-08-10 | $19.64 | $19.77 | $19.20 | $19.33 | $19.21 | 2,010,070 |
| 2020-08-07 | $19.27 | $20.90 | $19.27 | $19.69 | $19.57 | 2,948,780 |
| 2020-08-06 | $19.90 | $19.95 | $19.24 | $19.37 | $19.25 | 2,176,500 |
| 2020-08-05 | $20.22 | $20.35 | $19.74 | $19.90 | $19.77 | 3,345,590 |
| 2020-08-04 | $20.60 | $20.95 | $20.04 | $20.20 | $20.07 | 2,488,000 |
| 2020-08-03 | $20.12 | $20.80 | $20.05 | $20.59 | $20.46 | 3,439,460 |
| 2020-07-31 | $19.18 | $20.33 | $18.88 | $20.20 | $20.07 | 4,714,330 |
| 2020-07-30 | $19.58 | $19.87 | $18.99 | $19.20 | $19.08 | 3,258,880 |
| 2020-07-29 | $19.23 | $19.62 | $19.00 | $19.60 | $19.48 | 2,350,770 |
| 2020-07-28 | $19.50 | $19.67 | $19.16 | $19.24 | $19.12 | 1,933,940 |
| 2020-07-27 | $19.84 | $19.97 | $19.35 | $19.43 | $19.31 | 2,640,100 |
| 2020-07-24 | $20.44 | $20.50 | $19.30 | $20.06 | $19.93 | 5,040,020 |
| 2020-07-23 | $20.51 | $20.77 | $20.05 | $20.39 | $20.26 | 3,718,820 |
| 2020-07-22 | $20.64 | $20.93 | $20.46 | $20.67 | $20.54 | 2,906,430 |
| 2020-07-21 | $20.56 | $21.15 | $20.55 | $20.68 | $20.55 | 2,883,300 |
| 2020-07-20 | $20.13 | $20.62 | $20.12 | $20.55 | $20.42 | 2,744,750 |
| 2020-07-17 | $20.13 | $20.65 | $19.68 | $20.18 | $20.05 | 2,778,000 |
| 2020-07-16 | $21.55 | $21.62 | $19.90 | $20.14 | $20.01 | 7,139,450 |
| 2020-07-15 | $21.45 | $21.94 | $21.03 | $21.50 | $21.36 | 9,249,740 |
| 2020-07-14 | $21.67 | $21.70 | $21.03 | $21.27 | $21.14 | 9,024,370 |
| 2020-07-13 | $22.57 | $22.90 | $20.88 | $21.61 | $21.47 | 13,436,190 |
| 2020-07-10 | $23.18 | $23.33 | $22.42 | $22.84 | $22.70 | 6,766,980 |
| 2020-07-09 | $24.16 | $24.17 | $22.75 | $23.40 | $23.25 | 6,815,140 |
| 2020-07-08 | $21.01 | $23.49 | $21.01 | $23.48 | $23.33 | 7,063,630 |
| 2020-07-07 | $20.13 | $21.52 | $20.05 | $21.35 | $21.21 | 8,334,090 |
| 2020-07-06 | $19.70 | $20.26 | $18.93 | $20.15 | $20.02 | 10,417,880 |
| 2020-07-03 | $19.17 | $19.20 | $18.62 | $18.72 | $18.60 | 5,872,780 |
| 2020-07-02 | $18.20 | $19.06 | $17.71 | $18.99 | $18.87 | 7,112,540 |
| 2020-07-01 | $17.37 | $18.17 | $17.31 | $17.95 | $17.84 | 5,923,230 |
| 2020-06-30 | $16.80 | $17.35 | $16.75 | $17.30 | $17.19 | 3,780,230 |
| 2020-06-29 | $16.71 | $17.15 | $16.65 | $16.85 | $16.74 | 2,226,100 |
| 2020-06-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.52 | 0 |
| 2020-06-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.52 | 0 |
| 2020-06-24 | $16.89 | $16.89 | $16.60 | $16.63 | $16.52 | 1,290,200 |
| 2020-06-23 | $16.71 | $16.98 | $16.67 | $16.77 | $16.66 | 1,842,900 |
| 2020-06-22 | $16.48 | $16.99 | $16.31 | $16.80 | $16.69 | 2,189,700 |
| 2020-06-19 | $16.40 | $16.58 | $16.26 | $16.47 | $16.37 | 2,242,120 |
| 2020-06-18 | $16.00 | $16.66 | $15.92 | $16.50 | $16.40 | 3,349,960 |
| 2020-06-17 | $16.15 | $16.15 | $15.86 | $16.10 | $16.00 | 2,041,060 |
| 2020-06-16 | $16.70 | $16.70 | $15.87 | $16.19 | $16.09 | 6,093,560 |
| 2020-06-15 | $16.70 | $16.76 | $16.50 | $16.56 | $16.45 | 1,443,920 |
| 2020-06-12 | $16.47 | $16.85 | $16.40 | $16.68 | $16.57 | 1,485,730 |
| 2020-06-11 | $17.03 | $17.12 | $16.55 | $16.72 | $16.61 | 1,844,340 |
| 2020-06-10 | $17.14 | $17.19 | $16.81 | $17.03 | $16.92 | 1,377,030 |
| 2020-06-09 | $17.17 | $17.39 | $16.98 | $17.08 | $16.97 | 1,886,900 |
| 2020-06-08 | $16.99 | $17.36 | $16.75 | $17.15 | $17.04 | 2,327,160 |
| 2020-06-05 | $17.00 | $17.09 | $16.55 | $16.91 | $16.80 | 2,457,750 |
| 2020-06-04 | $16.89 | $18.17 | $16.88 | $17.16 | $17.05 | 4,866,010 |
| 2020-06-03 | $16.86 | $16.94 | $16.70 | $16.75 | $16.64 | 835,830 |
| 2020-06-02 | $16.90 | $17.02 | $16.73 | $16.86 | $16.75 | 1,377,400 |
| 2020-06-01 | $16.60 | $16.96 | $16.60 | $16.90 | $16.79 | 1,573,270 |
| 2020-05-29 | $16.63 | $16.77 | $16.55 | $16.64 | $16.53 | 585,380 |
| 2020-05-28 | $16.88 | $16.88 | $16.54 | $16.63 | $16.52 | 928,600 |
| 2020-05-27 | $16.59 | $16.85 | $16.53 | $16.77 | $16.66 | 889,000 |
| 2020-05-26 | $16.50 | $16.80 | $16.40 | $16.70 | $16.59 | 843,200 |
| 2020-05-25 | $16.44 | $16.64 | $16.26 | $16.43 | $16.33 | 696,300 |
| 2020-05-22 | $16.64 | $16.72 | $16.37 | $16.46 | $16.36 | 1,107,200 |
| 2020-05-21 | $16.75 | $16.90 | $16.42 | $16.69 | $16.58 | 1,921,060 |
| 2020-05-20 | $17.15 | $17.15 | $16.75 | $16.90 | $16.79 | 1,236,480 |
| 2020-05-19 | $17.05 | $17.15 | $16.74 | $17.08 | $16.97 | 1,760,470 |
| 2020-05-18 | $16.97 | $17.25 | $16.81 | $16.97 | $16.86 | 2,295,150 |
| 2020-05-15 | $17.00 | $17.04 | $16.78 | $16.98 | $16.87 | 1,690,730 |
| 2020-05-14 | $16.80 | $17.06 | $16.65 | $16.95 | $16.84 | 1,318,100 |
| 2020-05-13 | $16.71 | $17.07 | $16.53 | $16.94 | $16.83 | 2,029,740 |
| 2020-05-12 | $16.90 | $16.99 | $16.40 | $16.85 | $16.74 | 1,927,500 |
| 2020-05-11 | $17.05 | $17.13 | $16.85 | $17.00 | $16.89 | 1,915,500 |
| 2020-05-08 | $17.05 | $17.22 | $16.84 | $17.05 | $16.94 | 3,712,760 |
| 2020-05-07 | $16.58 | $17.15 | $16.50 | $17.05 | $16.94 | 5,632,910 |
| 2020-05-06 | $16.36 | $16.69 | $16.31 | $16.60 | $16.49 | 2,427,410 |
| 2020-05-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.45 | 0 |
| 2020-05-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.45 | 0 |
| 2020-05-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.45 | 0 |
| 2020-04-30 | $16.56 | $16.77 | $16.46 | $16.55 | $16.45 | 1,873,990 |
| 2020-04-29 | $16.38 | $16.47 | $16.20 | $16.47 | $16.37 | 1,218,690 |
| 2020-04-28 | $16.40 | $16.40 | $15.80 | $16.28 | $16.18 | 1,662,800 |
| 2020-04-27 | $16.22 | $16.45 | $15.90 | $16.25 | $16.15 | 1,449,920 |
| 2020-04-24 | $16.21 | $16.29 | $15.82 | $16.24 | $16.14 | 2,515,970 |
| 2020-04-23 | $16.40 | $16.47 | $16.16 | $16.29 | $16.19 | 1,592,680 |
| 2020-04-22 | $16.38 | $16.50 | $16.16 | $16.49 | $16.39 | 1,730,400 |
| 2020-04-21 | $16.80 | $16.84 | $16.18 | $16.53 | $16.43 | 2,050,990 |
| 2020-04-20 | $17.04 | $17.18 | $16.73 | $16.84 | $16.73 | 1,953,240 |
| 2020-04-17 | $17.08 | $17.39 | $16.85 | $17.14 | $17.03 | 3,176,870 |
| 2020-04-16 | $16.61 | $17.26 | $16.42 | $17.15 | $17.04 | 4,075,560 |
| 2020-04-15 | $16.35 | $16.95 | $16.25 | $16.65 | $16.54 | 2,380,290 |
| 2020-04-14 | $15.90 | $16.55 | $15.86 | $16.42 | $16.32 | 1,729,230 |
| 2020-04-13 | $16.58 | $17.57 | $16.12 | $16.12 | $16.02 | 2,954,900 |
| 2020-04-10 | $16.14 | $16.76 | $16.02 | $16.58 | $16.47 | 3,190,950 |
| 2020-04-09 | $16.13 | $16.18 | $15.87 | $15.97 | $15.87 | 1,472,900 |
| 2020-04-08 | $16.35 | $16.35 | $15.91 | $16.13 | $16.03 | 1,694,800 |
| 2020-04-07 | $16.17 | $16.40 | $15.95 | $16.33 | $16.23 | 2,015,080 |
| 2020-04-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 0 |
| 2020-04-03 | $15.91 | $16.09 | $15.76 | $16.00 | $15.90 | 921,100 |
| 2020-04-02 | $15.69 | $16.00 | $15.34 | $15.96 | $15.86 | 1,476,300 |
| 2020-04-01 | $15.98 | $15.98 | $15.68 | $15.68 | $15.53 | 1,207,200 |
| 2020-03-31 | $15.56 | $16.00 | $15.41 | $15.86 | $15.71 | 3,303,660 |
| 2020-03-30 | $15.00 | $15.58 | $14.00 | $15.57 | $15.42 | 2,353,300 |
| 2020-03-27 | $15.38 | $15.40 | $15.00 | $15.15 | $15.01 | 2,655,780 |
| 2020-03-26 | $15.69 | $15.69 | $15.18 | $15.22 | $15.08 | 2,319,900 |
| 2020-03-25 | $15.79 | $15.92 | $15.59 | $15.69 | $15.54 | 1,624,780 |
| 2020-03-24 | $15.32 | $15.65 | $15.19 | $15.59 | $15.44 | 1,363,420 |
| 2020-03-23 | $15.78 | $15.78 | $15.01 | $15.40 | $15.25 | 1,453,600 |
| 2020-03-20 | $15.48 | $15.80 | $15.25 | $15.78 | $15.63 | 1,344,740 |
| 2020-03-19 | $15.50 | $15.58 | $14.92 | $15.45 | $15.30 | 1,848,680 |
| 2020-03-18 | $15.64 | $15.97 | $15.23 | $15.44 | $15.29 | 2,158,080 |
| 2020-03-17 | $15.89 | $16.40 | $14.66 | $15.49 | $15.34 | 3,234,220 |
| 2020-03-16 | $17.78 | $17.85 | $15.87 | $16.00 | $15.85 | 5,390,310 |
| 2020-03-13 | $16.76 | $17.78 | $16.71 | $17.45 | $17.29 | 5,208,920 |
| 2020-03-12 | $16.95 | $18.09 | $16.71 | $17.85 | $17.68 | 7,932,800 |
| 2020-03-11 | $16.70 | $17.57 | $16.61 | $17.17 | $17.01 | 6,364,980 |
| 2020-03-10 | $17.41 | $17.56 | $16.30 | $17.15 | $16.99 | 9,902,420 |
| 2020-03-09 | $15.88 | $17.26 | $15.88 | $17.26 | $17.10 | 8,889,720 |
| 2020-03-06 | $15.49 | $15.83 | $15.39 | $15.69 | $15.54 | 2,246,030 |
| 2020-03-05 | $16.00 | $16.05 | $15.50 | $15.68 | $15.53 | 3,019,740 |
| 2020-03-04 | $15.95 | $16.25 | $15.52 | $15.82 | $15.67 | 3,476,320 |
| 2020-03-03 | $16.25 | $16.77 | $16.20 | $16.23 | $16.08 | 3,574,210 |
| 2020-03-02 | $16.08 | $16.40 | $16.00 | $16.24 | $16.09 | 3,375,350 |
| 2020-02-28 | $16.52 | $16.79 | $15.85 | $15.93 | $15.78 | 5,796,450 |
| 2020-02-27 | $18.00 | $18.58 | $17.49 | $17.49 | $17.32 | 6,169,620 |
| 2020-02-26 | $17.88 | $19.11 | $17.70 | $18.20 | $18.03 | 9,445,090 |
| 2020-02-25 | $16.65 | $17.66 | $16.44 | $17.52 | $17.35 | 7,572,720 |
| 2020-02-24 | $16.63 | $17.69 | $16.50 | $17.19 | $17.03 | 7,109,470 |
| 2020-02-21 | $16.55 | $16.63 | $16.30 | $16.30 | $16.15 | 3,485,020 |
| 2020-02-20 | $16.17 | $16.63 | $16.00 | $16.55 | $16.39 | 4,316,360 |
| 2020-02-19 | $16.29 | $16.50 | $16.00 | $16.24 | $16.09 | 5,493,110 |
| 2020-02-18 | $16.56 | $17.01 | $15.93 | $16.61 | $16.45 | 11,810,790 |
| 2020-02-17 | $16.56 | $16.56 | $16.25 | $16.56 | $16.40 | 7,461,480 |
| 2020-02-14 | $15.11 | $15.45 | $14.95 | $15.05 | $14.91 | 1,802,640 |
| 2020-02-13 | $15.50 | $15.65 | $15.05 | $15.16 | $15.02 | 1,413,360 |
| 2020-02-12 | $15.33 | $15.66 | $15.33 | $15.50 | $15.35 | 1,673,870 |
| 2020-02-11 | $15.28 | $15.79 | $15.28 | $15.49 | $15.34 | 1,490,800 |
| 2020-02-10 | $15.20 | $15.45 | $14.87 | $15.27 | $15.13 | 1,560,930 |
| 2020-02-07 | $15.01 | $15.16 | $14.62 | $15.06 | $14.92 | 1,680,500 |
| 2020-02-06 | $14.45 | $14.90 | $14.35 | $14.70 | $14.56 | 2,743,640 |
| 2020-02-05 | $14.30 | $14.74 | $14.22 | $14.50 | $14.36 | 3,369,470 |
| 2020-02-04 | $12.56 | $14.63 | $12.56 | $14.48 | $14.34 | 6,489,920 |
| 2020-02-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.82 | 267,100 |
| 2020-01-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-27 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.35 | 0 |
| 2020-01-23 | $15.90 | $16.09 | $15.26 | $15.50 | $15.35 | 1,366,000 |
| 2020-01-22 | $16.26 | $16.27 | $15.60 | $16.00 | $15.85 | 2,794,990 |
| 2020-01-21 | $16.17 | $16.87 | $15.91 | $16.45 | $16.29 | 2,913,650 |
| 2020-01-20 | $15.94 | $16.11 | $15.81 | $16.10 | $15.95 | 1,581,290 |
| 2020-01-17 | $16.09 | $16.22 | $15.95 | $15.95 | $15.80 | 1,280,340 |
| 2020-01-16 | $15.99 | $16.22 | $15.99 | $16.11 | $15.96 | 1,312,030 |
| 2020-01-15 | $16.24 | $16.30 | $15.93 | $16.11 | $15.96 | 1,435,000 |
| 2020-01-14 | $16.56 | $16.56 | $16.25 | $16.29 | $16.14 | 1,570,560 |
| 2020-01-13 | $16.46 | $16.52 | $16.28 | $16.51 | $16.35 | 2,011,220 |
| 2020-01-10 | $16.54 | $16.66 | $16.36 | $16.46 | $16.30 | 1,672,100 |
| 2020-01-09 | $16.33 | $16.56 | $16.33 | $16.43 | $16.27 | 1,886,080 |
| 2020-01-08 | $16.57 | $16.78 | $16.10 | $16.26 | $16.11 | 2,624,540 |
| 2020-01-07 | $16.36 | $16.60 | $16.31 | $16.58 | $16.42 | 1,875,480 |
| 2020-01-06 | $16.32 | $16.66 | $16.15 | $16.44 | $16.28 | 2,396,350 |
| 2020-01-03 | $16.44 | $16.49 | $16.16 | $16.32 | $16.17 | 1,825,970 |
| 2020-01-02 | $15.97 | $16.48 | $15.92 | $16.37 | $16.22 | 3,024,060 |
| 2020-01-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.75 | 0 |
| 2019-12-31 | $15.90 | $16.12 | $15.85 | $15.90 | $15.75 | 1,436,180 |
| 2019-12-30 | $16.22 | $16.22 | $15.81 | $16.01 | $15.86 | 1,105,960 |
| 2019-12-27 | $16.26 | $16.39 | $16.03 | $16.05 | $15.90 | 1,945,730 |
| 2019-12-26 | $16.43 | $16.43 | $16.18 | $16.26 | $16.11 | 1,538,080 |
| 2019-12-25 | $16.11 | $16.46 | $16.05 | $16.24 | $16.09 | 2,556,110 |
| 2019-12-24 | $16.55 | $16.80 | $16.00 | $16.20 | $16.05 | 4,792,300 |
| 2019-12-23 | $17.12 | $17.12 | $16.61 | $16.72 | $16.56 | 2,360,010 |
| 2019-12-20 | $17.39 | $17.50 | $17.03 | $17.21 | $17.05 | 2,844,450 |
| 2019-12-19 | $17.63 | $17.81 | $17.35 | $17.42 | $17.26 | 3,672,180 |
| 2019-12-18 | $17.20 | $17.69 | $17.10 | $17.68 | $17.51 | 4,645,500 |
| 2019-12-17 | $17.29 | $17.34 | $17.04 | $17.23 | $17.07 | 4,140,860 |
| 2019-12-16 | $17.25 | $17.48 | $17.06 | $17.22 | $17.06 | 3,094,500 |
| 2019-12-13 | $17.50 | $17.50 | $17.00 | $17.25 | $17.09 | 2,130,620 |
| 2019-12-12 | $17.55 | $17.76 | $17.37 | $17.50 | $17.33 | 3,221,030 |
| 2019-12-11 | $16.94 | $17.65 | $16.94 | $17.49 | $17.32 | 4,796,310 |
| 2019-12-10 | $16.74 | $17.06 | $16.57 | $16.99 | $16.83 | 2,912,460 |
| 2019-12-09 | $16.78 | $16.92 | $16.67 | $16.80 | $16.64 | 2,118,860 |
| 2019-12-06 | $16.56 | $16.84 | $16.50 | $16.80 | $16.64 | 1,971,400 |
| 2019-12-05 | $16.51 | $16.84 | $16.45 | $16.66 | $16.50 | 2,046,480 |
| 2019-12-04 | $16.53 | $16.75 | $16.45 | $16.50 | $16.34 | 1,624,700 |
| 2019-12-03 | $16.89 | $16.89 | $16.60 | $16.77 | $16.61 | 1,929,470 |
| 2019-12-02 | $16.71 | $16.84 | $16.53 | $16.84 | $16.68 | 2,065,090 |
| 2019-11-29 | $16.44 | $16.74 | $16.30 | $16.67 | $16.51 | 2,551,980 |
| 2019-11-28 | $16.23 | $16.65 | $16.18 | $16.44 | $16.28 | 2,140,500 |
| 2019-11-27 | $16.20 | $16.65 | $15.80 | $16.51 | $16.35 | 2,296,160 |
| 2019-11-26 | $16.80 | $16.80 | $16.34 | $16.34 | $16.19 | 2,328,720 |
| 2019-11-25 | $16.55 | $16.93 | $16.33 | $16.91 | $16.75 | 3,049,420 |
| 2019-11-22 | $16.70 | $16.92 | $16.22 | $16.50 | $16.34 | 3,514,370 |
| 2019-11-21 | $16.76 | $16.95 | $16.45 | $16.93 | $16.77 | 3,786,070 |
| 2019-11-20 | $17.36 | $17.66 | $16.52 | $16.89 | $16.73 | 7,124,160 |
| 2019-11-19 | $15.78 | $17.29 | $15.70 | $17.29 | $17.13 | 9,130,420 |
| 2019-11-18 | $15.99 | $16.00 | $15.55 | $15.72 | $15.57 | 1,498,320 |
| 2019-11-15 | $16.45 | $16.60 | $15.84 | $16.00 | $15.85 | 2,869,480 |
| 2019-11-14 | $15.55 | $16.90 | $15.05 | $16.42 | $16.26 | 4,535,900 |
| 2019-11-13 | $15.25 | $15.69 | $15.21 | $15.60 | $15.45 | 2,359,530 |
| 2019-11-12 | $15.47 | $15.54 | $15.10 | $15.39 | $15.24 | 1,128,780 |
| 2019-11-11 | $15.80 | $15.90 | $15.26 | $15.42 | $15.27 | 3,341,050 |
| 2019-11-08 | $16.10 | $16.19 | $15.49 | $16.01 | $15.86 | 2,765,370 |
| 2019-11-07 | $16.26 | $16.26 | $16.00 | $16.00 | $15.85 | 1,657,970 |
| 2019-11-06 | $16.12 | $16.55 | $16.05 | $16.27 | $16.12 | 1,652,610 |
| 2019-11-05 | $16.39 | $16.39 | $15.92 | $16.15 | $16.00 | 1,805,330 |
| 2019-11-04 | $16.10 | $16.41 | $16.01 | $16.27 | $16.12 | 2,828,190 |
| 2019-11-01 | $16.29 | $16.29 | $15.92 | $16.07 | $15.92 | 2,110,760 |
| 2019-10-31 | $16.30 | $16.56 | $16.04 | $16.07 | $15.92 | 2,203,300 |
| 2019-10-30 | $16.60 | $16.66 | $15.98 | $16.16 | $16.01 | 3,245,650 |
| 2019-10-29 | $16.88 | $17.07 | $16.45 | $16.66 | $16.50 | 2,096,770 |
| 2019-10-28 | $16.61 | $17.16 | $16.61 | $16.85 | $16.69 | 2,276,650 |
| 2019-10-25 | $16.70 | $17.02 | $16.05 | $16.84 | $16.68 | 2,558,130 |
| 2019-10-24 | $16.67 | $16.95 | $16.35 | $16.82 | $16.66 | 2,441,040 |
| 2019-10-23 | $16.97 | $17.37 | $16.63 | $16.67 | $16.51 | 3,047,100 |
| 2019-10-22 | $17.02 | $17.24 | $16.58 | $17.04 | $16.88 | 3,221,080 |
| 2019-10-21 | $17.86 | $17.86 | $16.80 | $17.01 | $16.85 | 4,134,140 |
| 2019-10-18 | $18.19 | $18.29 | $17.56 | $17.83 | $17.66 | 2,112,100 |
| 2019-10-17 | $18.13 | $18.55 | $17.91 | $18.19 | $18.02 | 1,518,870 |
| 2019-10-16 | $18.30 | $18.40 | $18.00 | $18.02 | $17.85 | 1,663,850 |
| 2019-10-15 | $18.50 | $18.54 | $18.08 | $18.30 | $18.13 | 2,162,420 |
| 2019-10-14 | $19.00 | $19.20 | $18.37 | $18.54 | $18.36 | 2,784,460 |
| 2019-10-11 | $19.50 | $19.50 | $18.59 | $18.90 | $18.72 | 2,897,030 |
| 2019-10-10 | $19.66 | $19.66 | $18.85 | $19.37 | $19.19 | 3,076,030 |
| 2019-10-09 | $18.40 | $19.25 | $18.15 | $19.00 | $18.82 | 4,796,770 |
| 2019-10-08 | $19.90 | $19.90 | $19.00 | $19.00 | $18.82 | 3,100,310 |
| 2019-10-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.40 | 0 |
| 2019-10-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.40 | 0 |
| 2019-10-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.40 | 0 |
| 2019-10-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.40 | 0 |
| 2019-10-01 | $19.58 | $19.58 | $19.58 | $19.58 | $19.40 | 0 |
| 2019-09-30 | $20.20 | $20.20 | $19.58 | $19.58 | $19.40 | 2,248,640 |
| 2019-09-27 | $19.94 | $20.29 | $19.62 | $20.18 | $19.99 | 3,327,450 |
| 2019-09-26 | $20.70 | $20.78 | $19.31 | $19.93 | $19.74 | 5,038,280 |
| 2019-09-25 | $20.76 | $21.14 | $20.31 | $20.53 | $20.34 | 5,058,280 |
| 2019-09-24 | $20.16 | $21.78 | $20.15 | $21.15 | $20.95 | 12,551,790 |
| 2019-09-23 | $20.10 | $20.38 | $19.57 | $20.38 | $20.19 | 4,217,800 |
| 2019-09-20 | $19.66 | $20.59 | $19.39 | $20.27 | $20.08 | 9,537,460 |
| 2019-09-19 | $19.36 | $19.74 | $19.09 | $19.55 | $19.37 | 4,288,930 |
| 2019-09-18 | $19.40 | $19.53 | $19.08 | $19.20 | $19.02 | 3,343,040 |
| 2019-09-17 | $20.04 | $20.10 | $19.14 | $19.22 | $19.04 | 6,163,700 |
| 2019-09-16 | $20.32 | $20.47 | $19.80 | $20.14 | $19.95 | 7,707,780 |
| 2019-09-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.29 | 0 |
| 2019-09-12 | $20.40 | $21.30 | $19.90 | $20.48 | $20.29 | 14,310,600 |
| 2019-09-11 | $18.36 | $20.00 | $18.19 | $20.00 | $19.81 | 10,524,360 |
| 2019-09-10 | $18.27 | $18.30 | $17.90 | $18.18 | $18.01 | 3,420,680 |
| 2019-09-09 | $18.69 | $18.69 | $18.00 | $18.25 | $18.08 | 3,647,620 |
| 2019-09-06 | $18.66 | $18.76 | $18.32 | $18.43 | $18.26 | 2,157,280 |
| 2019-09-05 | $18.37 | $18.64 | $18.34 | $18.53 | $18.35 | 3,615,060 |
| 2019-09-04 | $18.40 | $18.57 | $18.06 | $18.27 | $18.10 | 1,805,850 |
| 2019-09-03 | $18.65 | $18.75 | $18.30 | $18.38 | $18.21 | 2,245,230 |
| 2019-09-02 | $18.01 | $18.71 | $18.01 | $18.53 | $18.35 | 1,830,900 |
| 2019-08-30 | $18.40 | $18.55 | $18.15 | $18.30 | $18.13 | 1,250,240 |
| 2019-08-29 | $18.00 | $18.89 | $17.98 | $18.40 | $18.23 | 2,036,750 |
| 2019-08-28 | $18.47 | $18.47 | $17.92 | $18.17 | $18.00 | 1,125,730 |
| 2019-08-27 | $17.99 | $18.32 | $17.83 | $18.01 | $17.84 | 1,356,340 |
| 2019-08-26 | $17.89 | $18.08 | $17.60 | $17.80 | $17.63 | 920,060 |
| 2019-08-23 | $18.30 | $18.76 | $18.05 | $18.14 | $17.97 | 2,005,370 |
| 2019-08-22 | $18.37 | $18.74 | $18.04 | $18.48 | $18.31 | 1,781,020 |
| 2019-08-21 | $17.91 | $18.28 | $17.52 | $18.01 | $17.84 | 1,112,660 |
| 2019-08-20 | $17.50 | $18.39 | $17.50 | $18.08 | $17.91 | 1,724,020 |
| 2019-08-19 | $17.66 | $18.46 | $17.65 | $18.05 | $17.88 | 2,159,900 |
| 2019-08-16 | $17.69 | $17.95 | $17.37 | $17.65 | $17.48 | 1,355,580 |
| 2019-08-15 | $17.69 | $18.10 | $17.30 | $17.69 | $17.52 | 1,432,410 |
| 2019-08-14 | $17.58 | $18.83 | $17.40 | $18.14 | $17.97 | 2,513,400 |
| 2019-08-13 | $17.78 | $17.83 | $16.80 | $17.40 | $17.24 | 2,638,920 |
| 2019-08-12 | $18.49 | $18.49 | $17.70 | $18.00 | $17.83 | 1,429,200 |
| 2019-08-09 | $18.70 | $18.70 | $18.16 | $18.19 | $18.02 | 991,390 |
| 2019-08-08 | $18.33 | $18.66 | $18.11 | $18.56 | $18.38 | 2,109,670 |
| 2019-08-07 | $18.40 | $18.77 | $18.30 | $18.32 | $18.15 | 468,000 |
| 2019-08-06 | $19.03 | $19.03 | $18.06 | $18.41 | $18.24 | 1,219,100 |
| 2019-08-05 | $19.60 | $19.68 | $19.20 | $19.30 | $19.12 | 1,730,600 |
| 2019-08-02 | $18.50 | $20.80 | $18.10 | $20.80 | $20.60 | 1,487,790 |
| 2019-08-01 | $19.32 | $19.49 | $19.02 | $19.10 | $18.92 | 671,500 |
| 2019-07-31 | $19.80 | $19.96 | $19.00 | $19.61 | $19.42 | 1,157,600 |
| 2019-07-30 | $19.45 | $20.07 | $19.45 | $19.83 | $19.64 | 1,433,500 |
| 2019-07-29 | $19.84 | $19.88 | $19.54 | $19.71 | $19.52 | 744,000 |
| 2019-07-26 | $19.88 | $19.95 | $19.62 | $19.89 | $19.70 | 621,300 |
| 2019-07-25 | $20.16 | $20.16 | $19.69 | $19.90 | $19.71 | 1,707,400 |
| 2019-07-24 | $20.41 | $20.50 | $20.03 | $20.09 | $19.90 | 1,058,250 |
| 2019-07-23 | $19.52 | $20.60 | $19.52 | $20.40 | $20.21 | 1,154,300 |
| 2019-07-22 | $20.98 | $20.98 | $20.10 | $20.40 | $20.21 | 1,618,300 |
| 2019-07-19 | $21.24 | $21.34 | $20.85 | $21.02 | $20.82 | 2,044,580 |
| 2019-07-18 | $21.32 | $22.10 | $20.78 | $21.60 | $21.40 | 2,654,720 |
| 2019-07-17 | $21.10 | $22.48 | $21.00 | $21.80 | $21.59 | 5,435,550 |
| 2019-07-16 | $19.36 | $20.44 | $19.36 | $20.44 | $20.25 | 2,539,700 |
| 2019-07-15 | $19.65 | $19.99 | $19.33 | $19.69 | $19.50 | 1,786,480 |
| 2019-07-12 | $19.73 | $20.11 | $19.61 | $19.90 | $19.71 | 1,190,990 |
| 2019-07-11 | $20.00 | $20.14 | $19.63 | $19.82 | $19.63 | 995,000 |
| 2019-07-10 | $20.38 | $20.53 | $19.75 | $19.92 | $19.73 | 1,618,140 |
| 2019-07-09 | $20.01 | $20.50 | $19.50 | $20.28 | $20.09 | 2,187,920 |
| 2019-07-08 | $20.04 | $20.86 | $19.40 | $19.99 | $19.80 | 4,180,220 |
| 2019-07-05 | $19.61 | $20.20 | $19.61 | $20.12 | $19.93 | 2,842,510 |
| 2019-07-04 | $20.54 | $20.58 | $19.39 | $19.90 | $19.66 | 3,099,680 |
| 2019-07-03 | $20.84 | $20.97 | $19.90 | $20.07 | $19.83 | 1,799,760 |
| 2019-07-02 | $20.64 | $21.14 | $20.21 | $20.82 | $20.57 | 2,565,750 |
| 2019-07-01 | $20.26 | $20.65 | $19.77 | $20.58 | $20.34 | 3,670,790 |
| 2019-06-28 | $20.11 | $20.44 | $19.43 | $19.68 | $19.45 | 2,513,000 |
| 2019-06-27 | $19.52 | $20.18 | $19.52 | $20.11 | $19.87 | 3,358,720 |
| 2019-06-26 | $20.01 | $20.20 | $19.41 | $19.48 | $19.25 | 2,587,410 |
| 2019-06-25 | $20.20 | $20.20 | $19.19 | $20.01 | $19.77 | 2,426,820 |
| 2019-06-24 | $20.99 | $21.49 | $19.73 | $20.00 | $19.76 | 5,412,910 |
| 2019-06-21 | $20.06 | $20.79 | $20.06 | $20.79 | $20.54 | 4,822,640 |
| 2019-06-20 | $19.58 | $19.97 | $19.12 | $19.46 | $19.23 | 4,467,080 |
| 2019-06-19 | $20.99 | $21.08 | $19.05 | $19.80 | $19.56 | 4,548,370 |
| 2019-06-18 | $19.81 | $20.33 | $19.78 | $19.89 | $19.65 | 3,353,330 |
| 2019-06-17 | $18.90 | $20.30 | $18.76 | $19.73 | $19.50 | 3,792,680 |
| 2019-06-14 | $20.37 | $20.37 | $18.51 | $18.51 | $18.29 | 4,011,700 |
| 2019-06-13 | $20.34 | $20.37 | $19.30 | $19.54 | $19.31 | 4,087,170 |
| 2019-06-12 | $20.23 | $20.38 | $19.37 | $20.20 | $19.96 | 4,947,690 |
| 2019-06-11 | $17.60 | $20.51 | $17.26 | $20.03 | $19.79 | 9,506,210 |
| 2019-06-10 | $21.00 | $21.68 | $18.92 | $18.92 | $18.69 | 5,375,790 |
| 2019-06-07 | $21.02 | $21.02 | $21.02 | $21.02 | $20.77 | 0 |
| 2019-06-06 | $21.20 | $22.02 | $20.50 | $21.02 | $20.77 | 3,278,650 |
| 2019-06-05 | $23.96 | $24.09 | $21.20 | $21.20 | $20.95 | 5,552,960 |
| 2019-06-04 | $24.12 | $24.55 | $23.33 | $23.56 | $23.28 | 1,588,760 |
| 2019-06-03 | $25.36 | $25.39 | $24.05 | $24.17 | $23.88 | 2,874,040 |
| 2019-05-31 | $26.20 | $26.37 | $23.80 | $25.36 | $25.06 | 3,276,400 |
| 2019-05-30 | $26.46 | $26.48 | $25.56 | $26.02 | $25.71 | 2,462,190 |
| 2019-05-29 | $26.45 | $27.15 | $25.53 | $26.00 | $25.69 | 3,187,150 |
| 2019-05-28 | $26.72 | $27.48 | $26.00 | $26.83 | $26.51 | 3,872,000 |
| 2019-05-27 | $27.50 | $27.50 | $25.00 | $26.67 | $26.35 | 2,590,020 |
| 2019-05-24 | $26.53 | $26.98 | $26.10 | $26.68 | $26.36 | 2,069,860 |
| 2019-05-23 | $27.63 | $27.85 | $26.50 | $26.53 | $26.21 | 2,929,970 |
| 2019-05-22 | $28.30 | $29.00 | $27.10 | $27.56 | $27.23 | 2,158,130 |
| 2019-05-21 | $28.98 | $28.98 | $27.91 | $28.30 | $27.96 | 2,630,490 |
| 2019-05-20 | $28.90 | $29.34 | $27.00 | $28.10 | $27.77 | 3,097,420 |
| 2019-05-17 | $29.49 | $30.50 | $28.66 | $28.95 | $28.61 | 5,558,550 |
| 2019-05-16 | $26.82 | $28.94 | $26.82 | $28.94 | $28.60 | 4,601,540 |
| 2019-05-15 | $26.83 | $27.34 | $26.60 | $27.16 | $26.84 | 3,196,740 |
| 2019-05-14 | $27.07 | $27.39 | $25.76 | $26.81 | $26.49 | 3,443,470 |
| 2019-05-13 | $26.20 | $26.98 | $26.20 | $26.88 | $26.56 | 2,802,510 |
| 2019-05-10 | $25.64 | $26.50 | $24.56 | $26.20 | $25.89 | 3,242,800 |
| 2019-05-09 | $26.19 | $26.90 | $24.70 | $25.15 | $24.85 | 3,787,240 |
| 2019-05-08 | $24.54 | $26.48 | $23.51 | $26.06 | $25.75 | 4,728,040 |
| 2019-05-07 | $25.99 | $26.39 | $23.16 | $24.16 | $23.87 | 5,099,030 |
| 2019-05-06 | $26.90 | $27.96 | $25.73 | $25.73 | $25.42 | 3,226,490 |
| 2019-05-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.25 | 0 |
| 2019-05-02 | $28.59 | $28.59 | $28.59 | $28.59 | $28.25 | 0 |
| 2019-05-01 | $28.59 | $28.59 | $28.59 | $28.59 | $28.25 | 0 |
| 2019-04-30 | $27.80 | $28.87 | $27.20 | $28.59 | $28.25 | 3,045,210 |
| 2019-04-29 | $29.58 | $29.89 | $26.59 | $27.92 | $27.59 | 4,186,960 |
| 2019-04-26 | $30.18 | $30.49 | $28.69 | $29.54 | $29.19 | 4,314,220 |
| 2019-04-25 | $30.80 | $31.36 | $29.59 | $30.50 | $30.14 | 3,458,080 |
| 2019-04-24 | $30.96 | $32.16 | $29.82 | $30.96 | $30.59 | 5,831,700 |
| 2019-04-23 | $30.00 | $32.90 | $30.00 | $30.52 | $30.16 | 3,800,370 |
| 2019-04-22 | $32.00 | $33.10 | $31.05 | $31.05 | $30.68 | 5,181,750 |
| 2019-04-19 | $31.04 | $33.33 | $30.81 | $31.70 | $31.32 | 8,399,590 |
| 2019-04-18 | $32.27 | $34.49 | $31.46 | $32.49 | $32.10 | 12,070,630 |
| 2019-04-17 | $28.74 | $31.35 | $28.27 | $31.35 | $30.98 | 11,139,220 |
| 2019-04-16 | $27.49 | $28.60 | $26.63 | $28.50 | $28.16 | 6,147,110 |
| 2019-04-15 | $28.55 | $28.96 | $26.90 | $27.27 | $26.95 | 5,245,600 |
| 2019-04-12 | $28.50 | $28.55 | $27.13 | $27.80 | $27.47 | 6,214,030 |
| 2019-04-11 | $29.35 | $29.42 | $26.45 | $28.00 | $27.67 | 11,375,940 |
| 2019-04-10 | $29.20 | $32.20 | $28.90 | $29.39 | $29.04 | 9,349,600 |
| 2019-04-09 | $30.34 | $30.34 | $28.24 | $30.34 | $29.98 | 17,088,840 |
| 2019-04-08 | $26.99 | $27.58 | $26.33 | $27.58 | $27.25 | 3,082,980 |
| 2019-04-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.77 | 0 |
| 2019-04-04 | $25.07 | $25.07 | $23.90 | $25.07 | $24.77 | 15,205,080 |
| 2019-04-03 | $20.77 | $22.79 | $20.75 | $22.79 | $22.52 | 5,433,890 |
| 2019-04-02 | $19.99 | $20.72 | $19.99 | $20.72 | $20.47 | 8,031,960 |
| 2019-04-01 | $16.85 | $18.84 | $16.85 | $18.84 | $18.62 | 8,314,410 |
| 2019-03-29 | $16.89 | $17.77 | $16.51 | $17.13 | $16.93 | 10,743,180 |
| 2019-03-28 | $15.60 | $17.17 | $15.02 | $16.89 | $16.69 | 11,606,790 |
| 2019-03-27 | $14.60 | $16.09 | $14.25 | $15.92 | $15.73 | 10,050,330 |
| 2019-03-26 | $13.80 | $15.35 | $13.80 | $14.69 | $14.52 | 8,746,090 |
| 2019-03-25 | $13.23 | $14.34 | $13.13 | $13.95 | $13.78 | 5,930,140 |
| 2019-03-22 | $13.58 | $13.58 | $13.06 | $13.45 | $13.29 | 2,781,040 |
| 2019-03-21 | $13.24 | $13.65 | $13.24 | $13.58 | $13.42 | 2,503,850 |
| 2019-03-20 | $13.31 | $13.51 | $13.03 | $13.35 | $13.19 | 2,443,980 |
| 2019-03-19 | $13.48 | $13.48 | $13.14 | $13.23 | $13.07 | 2,361,510 |
| 2019-03-18 | $13.11 | $13.42 | $13.00 | $13.39 | $13.23 | 2,219,420 |
| 2019-03-15 | $13.06 | $13.43 | $12.80 | $13.06 | $12.90 | 2,795,800 |
| 2019-03-14 | $13.68 | $13.68 | $12.60 | $12.98 | $12.83 | 2,718,180 |
| 2019-03-13 | $14.24 | $14.24 | $13.41 | $13.65 | $13.49 | 3,616,330 |
| 2019-03-12 | $13.97 | $14.42 | $13.81 | $14.22 | $14.05 | 5,412,690 |
| 2019-03-11 | $13.24 | $13.98 | $13.21 | $13.90 | $13.73 | 3,276,180 |
| 2019-03-08 | $13.58 | $14.00 | $13.15 | $13.20 | $13.04 | 4,279,390 |
| 2019-03-07 | $13.41 | $14.44 | $13.20 | $14.04 | $13.87 | 5,626,140 |
| 2019-03-06 | $13.41 | $13.54 | $13.02 | $13.39 | $13.23 | 4,159,590 |
| 2019-03-05 | $12.74 | $13.35 | $12.63 | $13.35 | $13.19 | 4,391,600 |
| 2019-03-04 | $12.79 | $13.07 | $12.67 | $12.77 | $12.62 | 3,951,150 |
| 2019-03-01 | $12.68 | $12.84 | $12.44 | $12.68 | $12.53 | 1,592,300 |
| 2019-02-28 | $12.74 | $12.96 | $12.51 | $12.66 | $12.51 | 1,893,970 |
| 2019-02-27 | $12.81 | $13.29 | $12.50 | $12.64 | $12.49 | 3,412,510 |
| 2019-02-26 | $12.66 | $13.25 | $12.29 | $12.91 | $12.76 | 5,678,550 |
| 2019-02-25 | $12.40 | $12.76 | $12.23 | $12.68 | $12.53 | 4,776,110 |
| 2019-02-22 | $12.11 | $12.28 | $11.92 | $12.23 | $12.08 | 2,822,070 |
| 2019-02-21 | $12.47 | $12.68 | $12.08 | $12.18 | $12.04 | 4,189,710 |
| 2019-02-20 | $12.95 | $13.32 | $12.30 | $12.47 | $12.32 | 7,015,890 |
| 2019-02-19 | $11.67 | $12.80 | $11.58 | $12.80 | $12.65 | 5,186,300 |
| 2019-02-18 | $11.15 | $11.65 | $11.15 | $11.64 | $11.50 | 1,873,160 |
| 2019-02-15 | $11.22 | $11.30 | $11.12 | $11.15 | $11.02 | 963,500 |
| 2019-02-14 | $11.12 | $11.20 | $11.06 | $11.20 | $11.07 | 1,032,700 |
| 2019-02-13 | $11.18 | $11.18 | $11.03 | $11.14 | $11.01 | 1,513,680 |
| 2019-02-12 | $10.70 | $11.42 | $10.69 | $11.11 | $10.98 | 2,618,840 |
| 2019-02-11 | $10.52 | $10.76 | $10.41 | $10.69 | $10.56 | 926,540 |
| 2019-02-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 0 |
| 2019-02-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 0 |
| 2019-02-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 0 |
| 2019-02-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 0 |
| 2019-02-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.33 | 0 |
| 2019-02-01 | $10.14 | $10.50 | $9.97 | $10.45 | $10.33 | 922,990 |
| 2019-01-31 | $10.17 | $10.30 | $9.78 | $9.90 | $9.78 | 1,098,580 |
| 2019-01-30 | $10.06 | $10.33 | $9.77 | $10.17 | $10.05 | 813,060 |
| 2019-01-29 | $10.73 | $10.73 | $9.67 | $10.06 | $9.94 | 1,752,140 |
| 2019-01-28 | $11.40 | $11.44 | $10.66 | $10.73 | $10.60 | 2,191,250 |
| 2019-01-25 | $11.20 | $11.44 | $11.04 | $11.36 | $11.22 | 1,620,010 |
| 2019-01-24 | $11.09 | $11.26 | $10.99 | $11.18 | $11.05 | 862,130 |
| 2019-01-23 | $11.25 | $11.25 | $10.98 | $11.07 | $10.94 | 1,086,720 |
| 2019-01-22 | $11.47 | $11.50 | $11.17 | $11.35 | $11.21 | 965,860 |
| 2019-01-21 | $11.40 | $11.52 | $11.22 | $11.36 | $11.22 | 1,500,710 |
| 2019-01-18 | $11.33 | $11.46 | $11.11 | $11.36 | $11.22 | 1,341,110 |
| 2019-01-17 | $11.53 | $11.80 | $11.34 | $11.51 | $11.37 | 1,222,170 |
| 2019-01-16 | $11.94 | $11.94 | $11.39 | $11.47 | $11.33 | 1,552,750 |
| 2019-01-15 | $11.84 | $11.95 | $11.56 | $11.85 | $11.71 | 836,380 |
| 2019-01-14 | $11.94 | $12.00 | $11.61 | $11.73 | $11.59 | 1,123,930 |
| 2019-01-11 | $12.01 | $12.17 | $11.85 | $11.91 | $11.77 | 1,619,380 |
| 2019-01-10 | $11.69 | $12.47 | $11.63 | $12.20 | $12.05 | 2,303,230 |
| 2019-01-09 | $11.79 | $11.92 | $11.64 | $11.69 | $11.55 | 1,011,140 |
| 2019-01-08 | $11.50 | $11.78 | $11.50 | $11.70 | $11.56 | 679,210 |
| 2019-01-07 | $11.43 | $11.79 | $11.43 | $11.69 | $11.55 | 1,255,640 |
| 2019-01-04 | $10.82 | $11.42 | $10.51 | $11.41 | $11.27 | 1,406,880 |
| 2019-01-03 | $11.17 | $11.28 | $10.85 | $10.91 | $10.78 | 849,170 |
| 2019-01-02 | $11.32 | $11.45 | $11.06 | $11.17 | $11.04 | 680,780 |
| 2019-01-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.16 | 0 |
| 2018-12-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.16 | 0 |
| 2018-12-28 | $11.27 | $11.47 | $11.21 | $11.29 | $11.16 | 731,870 |
| 2018-12-27 | $11.79 | $11.79 | $11.07 | $11.29 | $11.16 | 1,101,980 |
| 2018-12-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2018-12-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.74 | 0 |
| 2018-12-24 | $12.07 | $12.07 | $11.69 | $11.88 | $11.74 | 1,639,540 |
| 2018-12-21 | $12.17 | $12.17 | $11.93 | $12.02 | $11.88 | 530,600 |
| 2018-12-20 | $11.84 | $12.16 | $11.72 | $12.08 | $11.94 | 1,359,320 |
| 2018-12-19 | $12.28 | $12.28 | $11.81 | $11.85 | $11.71 | 766,010 |
| 2018-12-18 | $12.26 | $12.35 | $12.05 | $12.21 | $12.06 | 589,600 |
| 2018-12-17 | $12.17 | $12.37 | $12.07 | $12.22 | $12.07 | 816,890 |
| 2018-12-14 | $12.84 | $12.87 | $12.26 | $12.38 | $12.23 | 1,156,410 |
| 2018-12-13 | $12.94 | $13.12 | $12.76 | $12.88 | $12.73 | 1,116,500 |
| 2018-12-12 | $13.20 | $13.20 | $12.84 | $12.96 | $12.81 | 794,810 |
| 2018-12-11 | $12.79 | $13.16 | $12.70 | $13.14 | $12.98 | 1,012,070 |
| 2018-12-10 | $13.01 | $13.14 | $12.80 | $12.82 | $12.67 | 1,011,000 |
| 2018-12-07 | $13.22 | $13.65 | $13.12 | $13.18 | $13.02 | 1,509,400 |
| 2018-12-06 | $14.25 | $14.25 | $13.38 | $13.49 | $13.33 | 3,076,730 |
| 2018-12-05 | $14.29 | $14.45 | $14.09 | $14.25 | $14.08 | 3,606,250 |
| 2018-12-04 | $15.45 | $15.45 | $14.56 | $14.79 | $14.61 | 4,741,150 |
| 2018-12-03 | $13.95 | $15.16 | $13.95 | $15.16 | $14.98 | 2,935,730 |
| 2018-11-30 | $13.93 | $14.38 | $13.55 | $13.78 | $13.62 | 795,640 |
| 2018-11-29 | $14.16 | $14.75 | $14.16 | $14.20 | $14.03 | 1,013,760 |
| 2018-11-28 | $13.92 | $14.38 | $13.92 | $14.38 | $14.21 | 854,440 |
| 2018-11-27 | $14.12 | $14.32 | $13.70 | $13.98 | $13.81 | 811,260 |
| 2018-11-26 | $13.67 | $14.12 | $13.37 | $13.90 | $13.73 | 894,960 |
| 2018-11-23 | $14.18 | $14.36 | $13.30 | $13.42 | $13.26 | 1,054,140 |
| 2018-11-22 | $14.44 | $14.50 | $14.01 | $14.30 | $14.13 | 1,117,460 |
| 2018-11-21 | $14.76 | $14.76 | $14.00 | $14.30 | $14.13 | 1,225,890 |
| 2018-11-20 | $14.75 | $14.96 | $14.71 | $14.82 | $14.64 | 847,980 |
| 2018-11-19 | $14.60 | $14.92 | $14.60 | $14.75 | $14.57 | 700,770 |
| 2018-11-16 | $14.77 | $15.08 | $14.72 | $14.79 | $14.61 | 1,319,590 |
| 2018-11-15 | $15.00 | $15.75 | $14.93 | $14.95 | $14.77 | 2,495,470 |
| 2018-11-14 | $14.30 | $15.24 | $14.26 | $14.94 | $14.76 | 1,719,890 |
| 2018-11-13 | $14.10 | $14.57 | $13.81 | $14.40 | $14.23 | 1,653,040 |
| 2018-11-12 | $13.47 | $14.15 | $13.33 | $14.11 | $13.94 | 1,367,970 |
| 2018-11-09 | $13.35 | $13.56 | $13.06 | $13.54 | $13.38 | 798,440 |
| 2018-11-08 | $13.40 | $13.53 | $13.33 | $13.42 | $13.26 | 1,062,250 |
| 2018-11-07 | $13.08 | $13.64 | $12.91 | $13.51 | $13.35 | 2,085,300 |
| 2018-11-06 | $13.14 | $13.14 | $12.85 | $12.98 | $12.83 | 642,360 |
| 2018-11-05 | $13.26 | $13.46 | $12.96 | $13.15 | $12.99 | 1,288,900 |
| 2018-11-02 | $13.12 | $13.27 | $12.85 | $13.20 | $13.04 | 1,401,940 |
| 2018-11-01 | $12.86 | $13.93 | $12.84 | $12.87 | $12.72 | 1,322,520 |
| 2018-10-31 | $12.72 | $12.93 | $12.50 | $12.80 | $12.65 | 485,450 |
| 2018-10-30 | $12.10 | $12.81 | $12.10 | $12.71 | $12.56 | 668,760 |
| 2018-10-29 | $12.75 | $13.00 | $12.35 | $12.60 | $12.45 | 496,170 |
| 2018-10-26 | $13.07 | $13.16 | $12.72 | $12.88 | $12.73 | 440,460 |
| 2018-10-25 | $12.80 | $12.94 | $12.31 | $12.90 | $12.75 | 606,120 |
| 2018-10-24 | $13.14 | $13.29 | $11.90 | $13.07 | $12.91 | 652,140 |
| 2018-10-23 | $13.60 | $13.60 | $13.03 | $13.13 | $12.97 | 670,840 |
| 2018-10-22 | $12.88 | $13.80 | $12.65 | $13.44 | $13.28 | 982,730 |
| 2018-10-19 | $12.92 | $13.06 | $12.48 | $12.99 | $12.84 | 1,197,120 |
| 2018-10-18 | $13.97 | $13.97 | $12.92 | $13.44 | $13.28 | 1,307,400 |
| 2018-10-17 | $14.95 | $15.00 | $13.45 | $14.35 | $14.18 | 1,050,280 |
| 2018-10-16 | $15.08 | $15.11 | $14.40 | $14.90 | $14.72 | 430,260 |
| 2018-10-15 | $15.21 | $15.36 | $14.75 | $15.21 | $15.03 | 483,650 |
| 2018-10-12 | $15.30 | $15.39 | $14.42 | $15.23 | $15.05 | 437,140 |
| 2018-10-11 | $15.78 | $15.78 | $14.33 | $15.43 | $15.25 | 971,680 |
| 2018-10-10 | $15.89 | $15.94 | $15.74 | $15.85 | $15.66 | 170,200 |
| 2018-10-09 | $15.90 | $15.92 | $15.81 | $15.90 | $15.71 | 190,560 |
| 2018-10-08 | $15.89 | $15.92 | $15.72 | $15.90 | $15.71 | 372,290 |
| 2018-10-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.73 | 0 |
| 2018-10-04 | $15.92 | $15.92 | $15.92 | $15.92 | $15.73 | 0 |
| 2018-10-03 | $15.92 | $15.92 | $15.92 | $15.92 | $15.73 | 0 |
| 2018-10-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.73 | 0 |
| 2018-10-01 | $15.92 | $15.92 | $15.92 | $15.92 | $15.73 | 0 |
| 2018-09-28 | $15.99 | $15.99 | $15.85 | $15.92 | $15.73 | 307,780 |
| 2018-09-27 | $16.05 | $16.15 | $15.88 | $15.94 | $15.75 | 470,620 |
| 2018-09-26 | $16.02 | $16.14 | $16.00 | $16.04 | $15.85 | 466,120 |
| 2018-09-25 | $16.01 | $16.12 | $15.97 | $16.02 | $15.83 | 217,700 |
| 2018-09-24 | $16.16 | $16.16 | $16.16 | $16.16 | $15.97 | 0 |
| 2018-09-21 | $15.91 | $16.20 | $15.87 | $16.16 | $15.97 | 448,640 |
| 2018-09-20 | $15.97 | $16.00 | $15.68 | $15.90 | $15.71 | 563,220 |
| 2018-09-19 | $15.98 | $16.09 | $15.83 | $15.98 | $15.79 | 653,570 |
| 2018-09-18 | $16.15 | $16.19 | $15.85 | $16.00 | $15.81 | 822,780 |
| 2018-09-17 | $16.36 | $16.36 | $16.07 | $16.22 | $16.03 | 461,200 |
| 2018-09-14 | $16.40 | $16.40 | $16.14 | $16.38 | $16.19 | 386,590 |
| 2018-09-13 | $16.54 | $16.63 | $16.21 | $16.40 | $16.20 | 332,460 |
| 2018-09-12 | $16.50 | $16.57 | $16.31 | $16.46 | $16.26 | 185,400 |
| 2018-09-11 | $16.21 | $16.47 | $16.19 | $16.45 | $16.25 | 207,590 |
| 2018-09-10 | $16.42 | $16.58 | $16.06 | $16.38 | $16.19 | 582,740 |
| 2018-09-07 | $16.91 | $17.00 | $16.30 | $16.59 | $16.39 | 599,830 |
| 2018-09-06 | $17.88 | $17.88 | $17.00 | $17.00 | $16.80 | 571,890 |
| 2018-09-05 | $18.05 | $18.29 | $17.70 | $17.70 | $17.49 | 753,700 |
| 2018-09-04 | $18.62 | $18.68 | $17.80 | $18.60 | $18.38 | 1,116,260 |
| 2018-09-03 | $18.89 | $18.89 | $18.37 | $18.69 | $18.47 | 869,830 |
| 2018-08-31 | $18.88 | $18.97 | $18.75 | $18.97 | $18.74 | 425,640 |
| 2018-08-30 | $19.17 | $19.17 | $18.80 | $19.15 | $18.92 | 566,540 |
| 2018-08-29 | $19.00 | $19.11 | $18.80 | $19.11 | $18.88 | 788,910 |
| 2018-08-28 | $19.25 | $19.34 | $19.01 | $19.10 | $18.87 | 488,280 |
| 2018-08-27 | $19.15 | $19.40 | $19.15 | $19.34 | $19.11 | 602,650 |
| 2018-08-24 | $19.36 | $19.48 | $19.11 | $19.30 | $19.07 | 418,600 |
| 2018-08-23 | $19.04 | $19.57 | $19.01 | $19.50 | $19.27 | 531,840 |
| 2018-08-22 | $19.15 | $19.26 | $18.54 | $19.02 | $18.79 | 256,400 |
| 2018-08-21 | $19.37 | $19.37 | $19.07 | $19.20 | $18.97 | 270,730 |
| 2018-08-20 | $19.20 | $19.40 | $19.09 | $19.22 | $18.99 | 293,980 |
| 2018-08-17 | $19.39 | $19.51 | $19.12 | $19.20 | $18.97 | 208,030 |
| 2018-08-16 | $19.07 | $19.58 | $19.05 | $19.38 | $19.15 | 818,500 |
| 2018-08-15 | $19.28 | $19.29 | $19.01 | $19.09 | $18.86 | 322,280 |
| 2018-08-14 | $19.61 | $19.61 | $19.10 | $19.29 | $19.06 | 338,330 |
| 2018-08-13 | $19.50 | $19.67 | $19.20 | $19.54 | $19.31 | 420,640 |
| 2018-08-10 | $19.34 | $19.62 | $19.33 | $19.48 | $19.25 | 206,000 |
| 2018-08-09 | $19.20 | $19.69 | $19.20 | $19.46 | $19.23 | 616,700 |
| 2018-08-08 | $19.51 | $19.78 | $19.20 | $19.39 | $19.16 | 677,000 |
| 2018-08-07 | $19.10 | $19.66 | $19.10 | $19.50 | $19.27 | 715,760 |
| 2018-08-06 | $19.94 | $20.19 | $18.91 | $18.99 | $18.76 | 900,960 |
| 2018-08-03 | $20.25 | $20.30 | $19.80 | $19.94 | $19.70 | 451,040 |
| 2018-08-02 | $20.22 | $20.67 | $19.25 | $20.52 | $20.28 | 869,320 |
| 2018-08-01 | $21.05 | $21.18 | $20.50 | $20.50 | $20.26 | 584,020 |
| 2018-07-31 | $21.22 | $21.33 | $20.70 | $21.31 | $21.06 | 807,680 |
| 2018-07-30 | $21.70 | $21.70 | $19.88 | $21.63 | $21.37 | 1,923,570 |
| 2018-07-27 | $21.28 | $22.44 | $21.10 | $21.85 | $21.59 | 1,896,140 |
| 2018-07-26 | $21.36 | $21.48 | $20.67 | $21.28 | $21.03 | 531,800 |
| 2018-07-25 | $21.22 | $21.42 | $21.22 | $21.36 | $21.11 | 283,520 |
| 2018-07-24 | $21.39 | $21.48 | $21.15 | $21.37 | $21.12 | 460,150 |
| 2018-07-23 | $21.25 | $21.55 | $21.23 | $21.23 | $20.98 | 336,930 |
| 2018-07-20 | $21.61 | $21.70 | $21.36 | $21.53 | $21.27 | 363,760 |
| 2018-07-19 | $21.60 | $21.97 | $21.01 | $21.61 | $21.35 | 871,650 |
| 2018-07-18 | $21.77 | $22.19 | $21.44 | $21.60 | $21.34 | 1,051,400 |
| 2018-07-17 | $20.23 | $22.55 | $20.21 | $22.20 | $21.94 | 1,169,470 |
| 2018-07-16 | $20.70 | $20.75 | $20.20 | $20.50 | $20.26 | 784,500 |
| 2018-07-13 | $20.52 | $20.88 | $20.39 | $20.70 | $20.45 | 780,530 |
| 2018-07-12 | $20.32 | $20.85 | $20.32 | $20.70 | $20.45 | 649,950 |
| 2018-07-11 | $20.65 | $20.68 | $20.05 | $20.60 | $20.35 | 823,210 |
| 2018-07-10 | $20.95 | $21.14 | $20.56 | $20.90 | $20.65 | 534,820 |
| 2018-07-09 | $20.86 | $21.21 | $20.68 | $20.93 | $20.68 | 561,980 |
| 2018-07-06 | $20.82 | $21.29 | $20.65 | $21.02 | $20.77 | 289,230 |
| 2018-07-05 | $21.30 | $21.40 | $20.64 | $21.19 | $20.94 | 409,140 |
| 2018-07-04 | $21.40 | $21.90 | $21.19 | $21.30 | $21.05 | 470,860 |
| 2018-07-03 | $21.30 | $21.76 | $21.19 | $21.73 | $21.47 | 998,600 |
| 2018-07-02 | $21.07 | $21.44 | $20.82 | $21.35 | $21.10 | 871,120 |
| 2018-06-29 | $20.64 | $21.18 | $20.38 | $21.18 | $20.93 | 890,120 |
| 2018-06-28 | $20.85 | $21.18 | $19.86 | $20.30 | $20.06 | 604,700 |
| 2018-06-27 | $20.68 | $21.05 | $20.62 | $21.02 | $20.77 | 459,900 |
| 2018-06-26 | $20.55 | $21.11 | $20.55 | $21.08 | $20.83 | 1,028,200 |
| 2018-06-25 | $21.67 | $21.94 | $20.30 | $21.39 | $21.14 | 836,600 |
| 2018-06-22 | $21.40 | $21.87 | $21.26 | $21.70 | $21.44 | 490,880 |
| 2018-06-21 | $22.00 | $22.25 | $21.66 | $21.71 | $21.45 | 519,640 |
| 2018-06-20 | $21.51 | $22.28 | $21.51 | $22.12 | $21.86 | 568,140 |
| 2018-06-19 | $21.80 | $22.05 | $21.22 | $22.05 | $21.79 | 1,507,060 |
| 2018-06-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 0 |
| 2018-06-15 | $21.75 | $22.22 | $21.10 | $22.20 | $21.94 | 1,201,620 |
| 2018-06-14 | $21.91 | $22.20 | $21.61 | $22.20 | $21.94 | 935,280 |
| 2018-06-13 | $22.11 | $22.30 | $21.21 | $22.15 | $21.89 | 1,084,880 |
| 2018-06-12 | $22.33 | $22.46 | $21.85 | $22.31 | $22.04 | 548,260 |
| 2018-06-11 | $22.55 | $22.55 | $21.78 | $22.40 | $22.13 | 1,187,510 |
| 2018-06-08 | $22.68 | $22.74 | $22.07 | $22.50 | $22.23 | 619,040 |
| 2018-06-07 | $22.56 | $22.97 | $22.23 | $22.75 | $22.48 | 888,600 |
| 2018-06-06 | $22.62 | $23.28 | $22.27 | $23.10 | $22.78 | 890,540 |
| 2018-06-05 | $23.31 | $23.31 | $22.15 | $22.67 | $22.35 | 1,046,100 |
| 2018-06-04 | $23.43 | $23.80 | $22.75 | $22.88 | $22.56 | 1,984,640 |
| 2018-06-01 | $22.40 | $23.97 | $22.00 | $23.51 | $23.18 | 2,388,470 |
| 2018-05-31 | $22.31 | $22.88 | $22.02 | $22.30 | $21.99 | 840,060 |
| 2018-05-30 | $23.24 | $23.24 | $21.51 | $22.31 | $22.00 | 1,482,400 |
| 2018-05-29 | $24.02 | $24.49 | $23.19 | $23.22 | $22.89 | 1,018,900 |
| 2018-05-28 | $24.35 | $24.81 | $24.20 | $24.24 | $23.90 | 1,035,900 |
| 2018-05-25 | $25.15 | $25.48 | $23.45 | $24.38 | $24.04 | 1,224,580 |
| 2018-05-24 | $25.68 | $25.99 | $25.52 | $25.54 | $25.18 | 615,240 |
| 2018-05-23 | $26.39 | $26.40 | $25.60 | $25.68 | $25.32 | 809,400 |
| 2018-05-22 | $26.63 | $26.93 | $25.80 | $26.36 | $25.99 | 1,182,020 |
| 2018-05-21 | $26.54 | $26.85 | $26.30 | $26.60 | $26.23 | 769,960 |
| 2018-05-18 | $26.66 | $27.14 | $26.10 | $26.23 | $25.86 | 550,200 |
| 2018-05-17 | $27.14 | $27.37 | $26.65 | $26.65 | $26.28 | 457,200 |
| 2018-05-16 | $27.49 | $27.65 | $27.20 | $27.24 | $26.86 | 262,000 |
| 2018-05-15 | $27.25 | $27.84 | $27.25 | $27.52 | $27.13 | 269,380 |
| 2018-05-14 | $27.31 | $27.90 | $27.14 | $27.68 | $27.29 | 604,500 |
| 2018-05-11 | $28.00 | $28.00 | $27.06 | $27.47 | $27.08 | 353,920 |
| 2018-05-10 | $28.50 | $28.50 | $27.51 | $27.84 | $27.45 | 400,400 |
| 2018-05-09 | $28.13 | $28.31 | $27.84 | $27.99 | $27.60 | 436,400 |
| 2018-05-08 | $28.07 | $28.75 | $27.53 | $28.31 | $27.91 | 1,009,860 |
| 2018-05-07 | $28.08 | $28.49 | $27.81 | $28.06 | $27.67 | 567,080 |
| 2018-05-04 | $27.81 | $28.53 | $27.70 | $28.22 | $27.82 | 1,238,140 |
| 2018-05-03 | $26.10 | $27.99 | $26.10 | $27.75 | $27.36 | 1,308,680 |
| 2018-05-02 | $25.70 | $28.00 | $25.70 | $26.30 | $25.93 | 1,596,160 |
| 2018-05-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.46 | 0 |
| 2018-04-30 | $25.82 | $25.82 | $25.82 | $25.82 | $25.46 | 0 |
| 2018-04-27 | $26.03 | $26.37 | $25.60 | $25.82 | $25.46 | 583,000 |
| 2018-04-26 | $26.95 | $26.99 | $26.01 | $26.03 | $25.66 | 294,480 |
| 2018-04-25 | $26.75 | $26.97 | $26.51 | $26.85 | $26.47 | 188,470 |
| 2018-04-24 | $26.78 | $27.15 | $26.66 | $26.78 | $26.40 | 373,180 |
| 2018-04-23 | $27.47 | $27.47 | $26.50 | $27.16 | $26.78 | 460,880 |
| 2018-04-20 | $27.00 | $27.28 | $26.63 | $27.03 | $26.65 | 375,110 |
| 2018-04-19 | $26.81 | $27.28 | $26.52 | $27.28 | $26.90 | 1,052,020 |
| 2018-04-18 | $27.28 | $27.30 | $26.34 | $27.27 | $26.89 | 870,720 |
| 2018-04-17 | $26.75 | $27.65 | $26.75 | $27.08 | $26.70 | 394,960 |
| 2018-04-16 | $27.45 | $27.46 | $26.70 | $27.05 | $26.67 | 482,700 |
| 2018-04-13 | $27.16 | $27.55 | $27.10 | $27.45 | $27.06 | 463,430 |
| 2018-04-12 | $28.46 | $28.46 | $26.90 | $27.28 | $26.90 | 1,346,020 |
| 2018-04-11 | $27.67 | $28.48 | $27.46 | $28.48 | $28.08 | 774,760 |
| 2018-04-10 | $27.30 | $27.68 | $27.09 | $27.36 | $26.98 | 477,040 |
| 2018-04-09 | $27.30 | $27.76 | $27.00 | $27.00 | $26.62 | 466,790 |
| 2018-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.92 | 0 |
| 2018-04-05 | $27.30 | $27.30 | $27.30 | $27.30 | $26.92 | 0 |
| 2018-04-04 | $27.80 | $28.36 | $27.30 | $27.30 | $26.92 | 1,055,600 |
| 2018-04-03 | $28.69 | $28.85 | $27.30 | $28.10 | $27.70 | 1,518,040 |
| 2018-04-02 | $30.15 | $30.58 | $28.95 | $29.00 | $28.59 | 714,800 |
| 2018-03-30 | $30.03 | $30.45 | $30.03 | $30.15 | $29.73 | 353,100 |
| 2018-03-29 | $30.50 | $30.80 | $29.78 | $30.36 | $29.93 | 855,320 |
| 2018-03-28 | $31.07 | $31.42 | $30.10 | $30.74 | $30.31 | 674,200 |
| 2018-03-27 | $30.25 | $31.22 | $30.25 | $31.22 | $30.78 | 397,870 |
| 2018-03-26 | $29.53 | $30.94 | $29.53 | $30.46 | $30.03 | 364,800 |
| 2018-03-23 | $30.24 | $30.75 | $28.24 | $30.58 | $30.15 | 754,900 |
| 2018-03-22 | $31.15 | $31.25 | $30.70 | $30.78 | $30.35 | 386,370 |
| 2018-03-21 | $31.36 | $31.45 | $30.81 | $31.08 | $30.64 | 534,520 |
| 2018-03-20 | $31.05 | $31.59 | $30.67 | $31.15 | $30.71 | 696,220 |
| 2018-03-19 | $31.75 | $32.38 | $31.25 | $31.52 | $31.08 | 802,410 |
| 2018-03-16 | $33.00 | $33.45 | $32.10 | $32.10 | $31.65 | 1,003,280 |
| 2018-03-15 | $31.80 | $33.70 | $31.80 | $32.89 | $32.43 | 2,170,360 |
| 2018-03-14 | $31.17 | $31.69 | $30.83 | $31.42 | $30.98 | 917,740 |
| 2018-03-13 | $29.24 | $31.82 | $29.20 | $31.47 | $31.03 | 2,268,380 |
| 2018-03-12 | $28.70 | $29.36 | $28.41 | $29.24 | $28.83 | 948,270 |
| 2018-03-09 | $28.12 | $28.85 | $27.88 | $28.76 | $28.36 | 376,610 |
| 2018-03-08 | $28.21 | $28.27 | $27.93 | $28.14 | $27.74 | 140,800 |
| 2018-03-07 | $28.30 | $28.45 | $28.10 | $28.10 | $27.70 | 203,500 |
| 2018-03-06 | $28.15 | $28.66 | $28.15 | $28.41 | $28.01 | 181,210 |
| 2018-03-05 | $28.31 | $28.71 | $28.30 | $28.40 | $28.00 | 199,720 |
| 2018-03-02 | $28.76 | $28.84 | $28.36 | $28.38 | $27.98 | 132,160 |
| 2018-03-01 | $28.90 | $29.14 | $28.58 | $28.85 | $28.44 | 370,900 |
| 2018-02-28 | $28.21 | $28.93 | $27.56 | $28.90 | $28.49 | 583,290 |
| 2018-02-27 | $28.82 | $28.88 | $28.26 | $28.30 | $27.90 | 267,340 |
| 2018-02-26 | $28.63 | $29.19 | $28.45 | $28.88 | $28.47 | 352,240 |
| 2018-02-23 | $28.70 | $28.70 | $28.28 | $28.42 | $28.02 | 132,880 |
| 2018-02-22 | $29.45 | $29.45 | $28.75 | $28.85 | $28.44 | 86,400 |
| 2018-02-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 0 |
| 2018-02-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 0 |
| 2018-02-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 0 |
| 2018-02-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 0 |
| 2018-02-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 0 |
| 2018-02-14 | $29.05 | $29.30 | $28.55 | $28.90 | $28.49 | 212,700 |
| 2018-02-13 | $28.80 | $29.30 | $28.78 | $28.94 | $28.53 | 164,480 |
| 2018-02-12 | $28.39 | $29.00 | $28.30 | $28.80 | $28.39 | 123,260 |
| 2018-02-09 | $28.88 | $28.88 | $27.90 | $28.78 | $28.38 | 241,780 |
| 2018-02-08 | $28.66 | $28.89 | $28.50 | $28.87 | $28.46 | 210,300 |
| 2018-02-07 | $28.89 | $28.93 | $28.29 | $28.84 | $28.43 | 200,150 |
| 2018-02-06 | $28.90 | $28.98 | $27.52 | $28.84 | $28.43 | 304,900 |
| 2018-02-05 | $28.54 | $29.00 | $28.19 | $29.00 | $28.59 | 123,120 |
| 2018-02-02 | $27.81 | $29.00 | $27.81 | $28.91 | $28.50 | 329,680 |
| 2018-02-01 | $28.03 | $28.56 | $27.66 | $28.30 | $27.90 | 410,460 |
| 2018-01-31 | $29.20 | $29.30 | $27.14 | $28.70 | $28.30 | 819,880 |
| 2018-01-30 | $29.47 | $29.51 | $28.80 | $28.80 | $28.39 | 338,160 |
| 2018-01-29 | $28.69 | $29.47 | $28.37 | $29.46 | $29.05 | 794,680 |
| 2018-01-26 | $28.33 | $28.96 | $28.30 | $28.69 | $28.29 | 220,880 |
| 2018-01-25 | $28.18 | $28.55 | $27.73 | $28.55 | $28.15 | 223,300 |
| 2018-01-24 | $27.65 | $27.97 | $27.61 | $27.78 | $27.39 | 129,200 |
| 2018-01-23 | $27.71 | $27.93 | $27.49 | $27.76 | $27.37 | 226,140 |
| 2018-01-22 | $27.88 | $28.44 | $27.70 | $27.95 | $27.56 | 102,640 |
| 2018-01-19 | $27.63 | $28.20 | $27.63 | $27.87 | $27.48 | 161,640 |
| 2018-01-18 | $27.36 | $28.16 | $27.36 | $28.04 | $27.65 | 198,670 |
| 2018-01-17 | $27.95 | $28.18 | $27.70 | $27.81 | $27.42 | 319,550 |
| 2018-01-16 | $28.50 | $28.64 | $28.00 | $28.01 | $27.62 | 190,020 |
| 2018-01-15 | $28.00 | $28.35 | $27.99 | $28.29 | $27.89 | 310,380 |
| 2018-01-12 | $28.21 | $28.38 | $28.00 | $28.20 | $27.80 | 198,980 |
| 2018-01-11 | $28.41 | $28.65 | $28.11 | $28.21 | $27.81 | 533,600 |
| 2018-01-10 | $28.68 | $28.72 | $28.32 | $28.60 | $28.20 | 169,220 |
| 2018-01-09 | $28.35 | $28.90 | $28.30 | $28.69 | $28.29 | 192,280 |
| 2018-01-08 | $29.00 | $29.00 | $28.36 | $28.58 | $28.18 | 211,800 |
| 2018-01-05 | $28.68 | $28.77 | $28.33 | $28.70 | $28.30 | 175,640 |
| 2018-01-04 | $28.64 | $29.15 | $28.63 | $28.70 | $28.30 | 336,460 |
| 2018-01-03 | $28.93 | $28.96 | $28.54 | $28.64 | $28.24 | 283,100 |
| 2018-01-02 | $29.85 | $29.85 | $28.86 | $29.07 | $28.66 | 235,100 |
| 2018-01-01 | $29.18 | $29.18 | $29.18 | $29.18 | $28.77 | 0 |
| 2017-12-29 | $28.50 | $29.20 | $28.28 | $29.18 | $28.77 | 620,510 |
| 2017-12-28 | $28.00 | $28.87 | $28.00 | $28.82 | $28.41 | 1,094,570 |
| 2017-12-27 | $28.30 | $28.54 | $27.88 | $28.00 | $27.61 | 592,660 |
| 2017-12-26 | $28.54 | $28.78 | $28.31 | $28.53 | $28.13 | 790,340 |
| 2017-12-25 | $28.68 | $28.91 | $28.01 | $28.91 | $28.50 | 648,060 |
| 2017-12-22 | $28.93 | $29.40 | $28.33 | $29.00 | $28.59 | 567,500 |
| 2017-12-21 | $29.40 | $29.60 | $28.62 | $29.31 | $28.90 | 908,340 |
| 2017-12-20 | $29.44 | $30.37 | $28.60 | $29.40 | $28.99 | 980,380 |
| 2017-12-19 | $28.70 | $29.45 | $27.89 | $29.44 | $29.03 | 2,139,880 |
| 2017-12-18 | $27.80 | $28.30 | $27.65 | $27.83 | $27.44 | 272,570 |
| 2017-12-15 | $27.05 | $27.63 | $27.02 | $27.60 | $27.21 | 242,330 |
| 2017-12-14 | $27.12 | $27.50 | $27.12 | $27.43 | $27.04 | 293,540 |
| 2017-12-13 | $26.34 | $27.19 | $26.34 | $27.12 | $26.74 | 286,460 |
| 2017-12-12 | $26.94 | $26.98 | $26.54 | $26.54 | $26.17 | 341,700 |
| 2017-12-11 | $26.79 | $27.40 | $26.59 | $26.94 | $26.56 | 351,280 |
| 2017-12-08 | $26.33 | $27.16 | $26.33 | $26.90 | $26.52 | 119,100 |
| 2017-12-07 | $26.80 | $27.29 | $26.66 | $26.78 | $26.40 | 103,310 |
| 2017-12-06 | $26.98 | $27.29 | $26.77 | $27.12 | $26.74 | 264,480 |
| 2017-12-05 | $26.46 | $27.11 | $26.21 | $26.76 | $26.38 | 222,900 |
| 2017-12-04 | $27.43 | $27.63 | $26.00 | $26.69 | $26.31 | 221,760 |
| 2017-12-01 | $27.41 | $27.76 | $27.08 | $27.45 | $27.06 | 201,620 |
| 2017-11-30 | $26.35 | $27.60 | $26.28 | $27.41 | $27.02 | 663,470 |
| 2017-11-29 | $26.25 | $27.00 | $25.61 | $26.71 | $26.33 | 449,160 |
| 2017-11-28 | $27.28 | $27.44 | $26.98 | $26.99 | $26.61 | 313,900 |
| 2017-11-27 | $27.11 | $28.00 | $26.95 | $27.50 | $27.11 | 338,800 |
| 2017-11-24 | $27.26 | $27.62 | $26.79 | $27.62 | $27.23 | 283,780 |
| 2017-11-23 | $27.61 | $27.75 | $27.20 | $27.70 | $27.31 | 294,680 |
| 2017-11-22 | $27.70 | $28.31 | $27.59 | $27.85 | $27.46 | 385,680 |
| 2017-11-21 | $27.77 | $28.45 | $27.57 | $28.45 | $28.05 | 663,760 |
| 2017-11-20 | $28.35 | $28.50 | $27.36 | $28.50 | $28.10 | 486,470 |
| 2017-11-17 | $27.66 | $28.50 | $27.31 | $28.50 | $28.10 | 337,070 |
| 2017-11-16 | $27.88 | $28.18 | $27.66 | $27.66 | $27.27 | 217,640 |
| 2017-11-15 | $28.06 | $28.24 | $27.77 | $28.09 | $27.69 | 281,960 |
| 2017-11-14 | $28.47 | $28.47 | $28.05 | $28.34 | $27.94 | 581,890 |
| 2017-11-13 | $29.15 | $29.24 | $28.20 | $28.56 | $28.16 | 1,429,040 |
| 2017-11-10 | $29.75 | $29.78 | $29.31 | $29.42 | $29.01 | 473,080 |
| 2017-11-09 | $28.98 | $29.96 | $28.83 | $29.76 | $29.34 | 571,120 |
| 2017-11-08 | $28.90 | $29.17 | $28.83 | $28.96 | $28.55 | 172,700 |
| 2017-11-07 | $28.92 | $29.25 | $28.86 | $29.15 | $28.74 | 259,740 |
| 2017-11-06 | $29.01 | $29.30 | $28.98 | $29.07 | $28.66 | 449,390 |
| 2017-11-03 | $28.91 | $29.07 | $28.77 | $29.06 | $28.65 | 200,470 |
| 2017-11-02 | $28.75 | $29.10 | $28.67 | $29.06 | $28.65 | 298,390 |
| 2017-11-01 | $28.97 | $29.13 | $28.75 | $28.75 | $28.35 | 329,600 |
| 2017-10-31 | $28.80 | $29.10 | $28.71 | $28.75 | $28.35 | 277,060 |
| 2017-10-30 | $29.18 | $29.25 | $28.15 | $29.06 | $28.65 | 535,230 |
| 2017-10-27 | $28.98 | $29.29 | $28.65 | $29.03 | $28.62 | 339,380 |
| 2017-10-26 | $28.99 | $29.50 | $28.77 | $28.89 | $28.48 | 245,820 |
| 2017-10-25 | $29.26 | $29.39 | $29.00 | $29.06 | $28.65 | 258,100 |
| 2017-10-24 | $29.22 | $29.67 | $29.00 | $29.40 | $28.99 | 439,120 |
| 2017-10-23 | $28.70 | $29.98 | $28.70 | $29.39 | $28.98 | 473,360 |
| 2017-10-20 | $29.30 | $30.70 | $29.30 | $29.56 | $29.14 | 1,131,650 |
| 2017-10-19 | $28.22 | $29.19 | $28.22 | $29.17 | $28.76 | 668,050 |
| 2017-10-18 | $27.49 | $30.05 | $27.41 | $28.71 | $28.31 | 982,030 |
| 2017-10-17 | $27.41 | $27.53 | $27.19 | $27.39 | $27.00 | 254,140 |
| 2017-10-16 | $28.25 | $28.27 | $27.21 | $27.40 | $27.01 | 555,820 |
| 2017-10-13 | $28.26 | $28.36 | $28.00 | $28.17 | $27.77 | 209,460 |
| 2017-10-12 | $28.37 | $28.56 | $28.00 | $28.17 | $27.77 | 355,270 |
| 2017-10-11 | $28.33 | $28.74 | $28.32 | $28.50 | $28.10 | 334,690 |
| 2017-10-10 | $28.65 | $28.65 | $28.31 | $28.58 | $28.18 | 398,110 |
| 2017-10-09 | $28.60 | $28.96 | $27.91 | $28.65 | $28.25 | 479,490 |
| 2017-10-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.20 | 0 |
| 2017-10-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.20 | 0 |
| 2017-10-04 | $28.60 | $28.60 | $28.60 | $28.60 | $28.20 | 0 |
| 2017-10-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.20 | 0 |
| 2017-10-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.20 | 0 |
| 2017-09-29 | $28.42 | $28.68 | $28.11 | $28.60 | $28.20 | 251,440 |
| 2017-09-28 | $28.90 | $29.09 | $28.29 | $28.29 | $27.89 | 523,270 |
| 2017-09-27 | $29.01 | $29.82 | $28.86 | $29.17 | $28.76 | 455,950 |
| 2017-09-26 | $29.23 | $29.58 | $28.55 | $29.01 | $28.60 | 396,400 |
| 2017-09-25 | $28.38 | $30.00 | $28.25 | $29.36 | $28.95 | 782,390 |
| 2017-09-22 | $28.38 | $28.53 | $28.07 | $28.40 | $28.00 | 306,980 |
| 2017-09-21 | $28.45 | $28.79 | $28.18 | $28.29 | $27.89 | 348,230 |
| 2017-09-20 | $28.35 | $28.72 | $28.16 | $28.67 | $28.27 | 203,240 |
| 2017-09-19 | $28.74 | $28.79 | $28.22 | $28.26 | $27.86 | 297,600 |
| 2017-09-18 | $28.92 | $29.05 | $28.45 | $28.68 | $28.28 | 469,700 |
| 2017-09-15 | $29.06 | $29.14 | $28.80 | $28.92 | $28.51 | 168,680 |
| 2017-09-14 | $28.82 | $29.39 | $28.82 | $29.05 | $28.64 | 482,850 |
| 2017-09-13 | $28.75 | $28.92 | $28.67 | $28.87 | $28.46 | 213,070 |
| 2017-09-12 | $29.01 | $29.15 | $28.76 | $28.77 | $28.37 | 336,820 |
| 2017-09-11 | $29.15 | $29.37 | $28.66 | $29.14 | $28.73 | 356,330 |
| 2017-09-08 | $29.24 | $29.40 | $29.04 | $29.15 | $28.74 | 298,440 |
| 2017-09-07 | $29.45 | $29.64 | $29.03 | $29.17 | $28.76 | 522,500 |
| 2017-09-06 | $29.70 | $30.00 | $29.45 | $29.45 | $29.04 | 494,100 |
| 2017-09-05 | $29.90 | $30.03 | $29.20 | $29.99 | $29.57 | 501,860 |
| 2017-09-04 | $30.78 | $30.79 | $29.80 | $29.90 | $29.48 | 937,460 |
| 2017-09-01 | $31.37 | $31.37 | $30.41 | $30.62 | $30.19 | 1,248,650 |
| 2017-08-31 | $31.50 | $32.65 | $31.20 | $31.46 | $31.02 | 1,773,920 |
| 2017-08-30 | $29.79 | $32.70 | $29.26 | $32.70 | $32.24 | 446,380 |
| 2017-08-29 | $30.03 | $30.18 | $29.79 | $29.79 | $29.37 | 174,590 |
| 2017-08-28 | $30.05 | $30.05 | $29.78 | $29.90 | $29.48 | 190,880 |
| 2017-08-25 | $29.72 | $30.13 | $29.72 | $29.90 | $29.48 | 93,700 |
| 2017-08-24 | $30.25 | $30.25 | $29.85 | $29.91 | $29.49 | 174,530 |
| 2017-08-23 | $30.01 | $30.49 | $29.50 | $30.40 | $29.97 | 457,270 |
| 2017-08-22 | $30.50 | $30.50 | $30.06 | $30.15 | $29.73 | 148,090 |
| 2017-08-21 | $30.59 | $30.99 | $30.00 | $30.59 | $30.16 | 328,540 |
| 2017-08-18 | $29.87 | $30.65 | $29.87 | $30.59 | $30.16 | 458,260 |
| 2017-08-17 | $30.03 | $30.30 | $29.90 | $30.30 | $29.87 | 338,360 |
| 2017-08-16 | $30.19 | $30.27 | $29.92 | $30.25 | $29.82 | 225,940 |
| 2017-08-15 | $29.85 | $30.32 | $29.59 | $30.32 | $29.89 | 575,680 |
| 2017-08-14 | $29.85 | $29.90 | $29.52 | $29.90 | $29.48 | 506,460 |
| 2017-08-11 | $29.51 | $30.10 | $29.41 | $29.88 | $29.46 | 147,460 |
| 2017-08-10 | $30.00 | $30.24 | $29.29 | $30.16 | $29.74 | 515,730 |
| 2017-08-09 | $30.41 | $30.58 | $29.01 | $30.43 | $30.00 | 1,080,080 |
| 2017-08-08 | $31.04 | $31.75 | $30.20 | $30.67 | $30.24 | 697,280 |
| 2017-08-07 | $30.50 | $31.48 | $29.80 | $31.15 | $30.71 | 631,100 |
| 2017-08-04 | $30.28 | $30.80 | $29.80 | $30.40 | $29.97 | 655,670 |
| 2017-08-03 | $30.99 | $30.99 | $30.00 | $30.41 | $29.98 | 850,930 |
| 2017-08-02 | $30.92 | $31.50 | $30.66 | $31.05 | $30.61 | 306,460 |
| 2017-08-01 | $31.36 | $31.64 | $30.22 | $31.42 | $30.98 | 304,970 |
| 2017-07-31 | $31.10 | $31.90 | $31.01 | $31.31 | $30.87 | 311,680 |
| 2017-07-28 | $31.13 | $31.44 | $30.90 | $31.10 | $30.66 | 164,510 |
| 2017-07-27 | $29.98 | $31.46 | $29.91 | $31.13 | $30.69 | 632,740 |
| 2017-07-26 | $29.61 | $30.02 | $29.61 | $30.00 | $29.58 | 284,060 |
| 2017-07-25 | $30.18 | $30.18 | $29.59 | $29.97 | $29.55 | 237,170 |
| 2017-07-24 | $29.01 | $29.98 | $29.01 | $29.98 | $29.56 | 391,860 |
| 2017-07-21 | $29.05 | $29.65 | $29.05 | $29.37 | $28.96 | 453,940 |
| 2017-07-20 | $28.74 | $29.45 | $28.20 | $29.45 | $29.04 | 989,320 |
| 2017-07-19 | $29.05 | $29.06 | $28.60 | $28.74 | $28.34 | 358,320 |
| 2017-07-18 | $28.38 | $29.25 | $28.30 | $29.18 | $28.77 | 159,220 |
| 2017-07-17 | $28.54 | $29.77 | $28.00 | $28.70 | $28.30 | 529,470 |
| 2017-07-14 | $29.00 | $29.12 | $28.71 | $28.80 | $28.39 | 168,840 |
| 2017-07-13 | $29.30 | $29.30 | $28.51 | $29.09 | $28.68 | 414,380 |
| 2017-07-12 | $28.85 | $29.20 | $28.85 | $29.17 | $28.76 | 330,400 |
| 2017-07-11 | $28.91 | $29.30 | $28.83 | $29.06 | $28.65 | 154,100 |
| 2017-07-10 | $29.00 | $29.25 | $28.66 | $29.17 | $28.76 | 224,600 |
| 2017-07-07 | $29.50 | $29.50 | $28.63 | $29.30 | $28.89 | 658,670 |
| 2017-07-06 | $29.68 | $29.96 | $29.30 | $29.47 | $29.06 | 630,180 |
| 2017-07-05 | $29.49 | $29.68 | $29.15 | $29.68 | $29.26 | 909,380 |
| 2017-07-04 | $29.45 | $29.64 | $29.36 | $29.50 | $29.09 | 114,820 |
| 2017-07-03 | $29.73 | $29.80 | $29.10 | $29.78 | $29.36 | 193,540 |
| 2017-06-30 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-06-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.33 | 0 |
| 2017-06-28 | $29.89 | $30.00 | $29.51 | $29.75 | $29.33 | 121,000 |
| 2017-06-27 | $29.97 | $30.32 | $29.50 | $29.92 | $29.50 | 156,950 |
| 2017-06-26 | $29.50 | $31.00 | $29.50 | $29.92 | $29.50 | 197,920 |
| 2017-06-23 | $29.97 | $29.97 | $28.92 | $29.53 | $29.11 | 176,780 |
| 2017-06-22 | $29.67 | $29.87 | $28.51 | $29.42 | $29.01 | 219,690 |
| 2017-06-21 | $29.77 | $29.87 | $29.29 | $29.67 | $29.25 | 145,580 |
| 2017-06-20 | $29.65 | $29.95 | $29.41 | $29.67 | $29.25 | 152,420 |
| 2017-06-19 | $29.70 | $30.03 | $29.25 | $29.70 | $29.28 | 223,840 |
| 2017-06-16 | $29.90 | $30.06 | $29.62 | $29.70 | $29.28 | 136,430 |
| 2017-06-15 | $29.21 | $30.10 | $29.21 | $29.97 | $29.55 | 166,490 |
| 2017-06-14 | $28.99 | $30.50 | $28.81 | $29.75 | $29.33 | 203,870 |
| 2017-06-13 | $28.33 | $29.28 | $28.33 | $29.17 | $28.76 | 144,280 |
| 2017-06-12 | $29.30 | $29.30 | $28.61 | $28.96 | $28.55 | 248,040 |
| 2017-06-09 | $29.07 | $29.21 | $28.81 | $29.10 | $28.69 | 208,980 |
| 2017-06-08 | $29.35 | $29.35 | $28.25 | $29.05 | $28.64 | 154,790 |
| 2017-06-07 | $28.97 | $29.36 | $28.71 | $29.19 | $28.78 | 296,560 |
| 2017-06-06 | $28.70 | $28.99 | $28.50 | $28.98 | $28.57 | 139,750 |
| 2017-06-05 | $29.23 | $29.25 | $28.48 | $28.95 | $28.54 | 258,800 |
| 2017-06-02 | $28.00 | $28.99 | $28.00 | $28.91 | $28.50 | 430,080 |
| 2017-06-01 | $28.75 | $29.15 | $28.20 | $28.44 | $28.04 | 533,500 |
| 2017-05-31 | $29.29 | $29.40 | $28.58 | $28.94 | $28.53 | 429,080 |
| 2017-05-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.54 | 0 |
| 2017-05-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.54 | 0 |
| 2017-05-26 | $28.96 | $29.16 | $28.56 | $28.95 | $28.54 | 271,120 |
| 2017-05-25 | $28.97 | $29.26 | $28.21 | $28.98 | $28.57 | 331,820 |
| 2017-05-24 | $28.95 | $29.24 | $26.33 | $29.13 | $28.72 | 1,431,150 |
| 2017-05-23 | $30.08 | $30.64 | $28.26 | $29.25 | $28.84 | 372,520 |
| 2017-05-22 | $31.15 | $31.77 | $30.41 | $30.63 | $30.20 | 286,750 |
| 2017-05-19 | $31.63 | $32.19 | $31.50 | $31.52 | $31.08 | 253,950 |
| 2017-05-18 | $31.50 | $32.60 | $31.50 | $31.60 | $31.16 | 724,090 |
| 2017-05-17 | $31.97 | $32.39 | $31.03 | $32.04 | $31.59 | 541,080 |
| 2017-05-16 | $30.50 | $31.89 | $29.20 | $31.58 | $31.14 | 464,790 |
| 2017-05-15 | $56.61 | $56.61 | $55.11 | $55.50 | $30.29 | 74,200 |
| 2017-05-12 | $55.89 | $55.89 | $54.15 | $55.46 | $30.27 | 208,260 |
| 2017-05-11 | $55.99 | $55.99 | $53.13 | $54.60 | $29.80 | 203,380 |
| 2017-05-10 | $55.90 | $58.00 | $54.60 | $54.60 | $29.80 | 150,230 |
| 2017-05-09 | $53.50 | $55.52 | $53.02 | $55.39 | $30.23 | 168,660 |
| 2017-05-08 | $56.58 | $56.66 | $54.50 | $54.59 | $29.79 | 286,980 |
| 2017-05-05 | $56.77 | $57.99 | $54.60 | $57.40 | $31.33 | 541,860 |
| 2017-05-04 | $58.50 | $58.79 | $56.10 | $57.51 | $31.39 | 195,430 |
| 2017-05-03 | $58.01 | $58.98 | $57.23 | $57.80 | $31.55 | 271,290 |
| 2017-05-02 | $57.00 | $58.48 | $56.38 | $58.35 | $31.85 | 431,440 |
| 2017-05-01 | $56.15 | $56.15 | $56.15 | $56.15 | $30.64 | 0 |
| 2017-04-28 | $53.00 | $57.85 | $53.00 | $56.15 | $30.64 | 786,760 |
| 2017-04-27 | $52.50 | $53.50 | $52.00 | $52.61 | $28.71 | 276,640 |
| 2017-04-26 | $52.00 | $52.99 | $52.00 | $52.45 | $28.63 | 134,270 |
| 2017-04-25 | $51.80 | $53.46 | $51.78 | $52.47 | $28.64 | 286,900 |
| 2017-04-24 | $50.66 | $51.80 | $50.66 | $51.76 | $28.25 | 300,950 |
| 2017-04-21 | $51.98 | $51.98 | $51.30 | $51.52 | $28.12 | 197,850 |
| 2017-04-20 | $51.56 | $52.30 | $50.92 | $51.70 | $28.22 | 324,870 |
| 2017-04-19 | $50.63 | $51.96 | $50.22 | $51.57 | $28.14 | 374,630 |
| 2017-04-18 | $52.00 | $52.50 | $51.07 | $51.68 | $28.21 | 323,660 |
| 2017-04-17 | $51.03 | $52.47 | $49.62 | $51.91 | $28.33 | 639,560 |
| 2017-04-14 | $53.34 | $54.50 | $51.18 | $51.95 | $28.35 | 704,100 |
| 2017-04-13 | $54.93 | $55.21 | $53.80 | $53.99 | $29.47 | 242,520 |
| 2017-04-12 | $54.90 | $55.26 | $54.54 | $54.70 | $29.85 | 281,000 |
| 2017-04-11 | $54.08 | $56.00 | $54.08 | $54.82 | $29.92 | 381,900 |
| 2017-04-10 | $56.30 | $57.02 | $53.80 | $55.50 | $30.29 | 583,400 |
| 2017-04-07 | $56.17 | $56.99 | $56.17 | $56.60 | $30.89 | 228,290 |
| 2017-04-06 | $56.30 | $56.95 | $55.72 | $56.70 | $30.94 | 490,000 |
| 2017-04-05 | $55.50 | $57.80 | $55.01 | $56.40 | $30.78 | 436,910 |
| 2017-04-04 | $56.90 | $56.90 | $56.90 | $56.90 | $31.05 | 0 |
| 2017-04-03 | $56.90 | $56.90 | $56.90 | $56.90 | $31.05 | 0 |
| 2017-03-31 | $57.90 | $57.90 | $53.01 | $56.90 | $31.05 | 1,337,530 |
| 2017-03-30 | $60.50 | $62.28 | $58.25 | $58.25 | $31.79 | 1,070,620 |
| 2017-03-29 | $59.18 | $60.05 | $58.90 | $59.21 | $32.31 | 455,220 |
| 2017-03-28 | $60.80 | $60.80 | $59.21 | $59.33 | $32.38 | 465,750 |
| 2017-03-27 | $58.00 | $60.50 | $57.99 | $59.61 | $32.53 | 761,730 |
| 2017-03-24 | $56.98 | $60.40 | $56.60 | $58.50 | $31.93 | 773,000 |
| 2017-03-23 | $57.58 | $58.50 | $57.16 | $57.16 | $31.20 | 423,480 |
| 2017-03-22 | $59.53 | $60.19 | $57.90 | $58.00 | $31.65 | 835,010 |
| 2017-03-21 | $56.60 | $60.47 | $55.10 | $59.59 | $32.52 | 1,354,370 |
| 2017-03-20 | $57.19 | $57.50 | $56.20 | $56.57 | $30.87 | 829,580 |
| 2017-03-17 | $58.10 | $58.49 | $56.10 | $56.80 | $31.00 | 950,060 |
| 2017-03-16 | $58.60 | $58.60 | $57.50 | $58.08 | $31.70 | 699,100 |
| 2017-03-15 | $59.03 | $59.70 | $57.50 | $58.06 | $31.69 | 520,640 |
| 2017-03-14 | $60.16 | $60.75 | $59.36 | $59.68 | $32.57 | 358,990 |
| 2017-03-13 | $61.55 | $61.78 | $59.66 | $60.23 | $32.87 | 755,890 |
| 2017-03-10 | $61.65 | $62.97 | $58.10 | $61.80 | $33.73 | 984,790 |
| 2017-03-09 | $63.88 | $63.95 | $61.51 | $61.60 | $33.62 | 357,990 |
| 2017-03-08 | $63.01 | $64.47 | $63.01 | $63.66 | $34.74 | 230,520 |
| 2017-03-07 | $64.00 | $64.24 | $63.20 | $63.23 | $34.51 | 360,000 |
| 2017-03-06 | $64.90 | $65.30 | $63.72 | $64.35 | $35.12 | 384,680 |
| 2017-03-03 | $63.99 | $64.60 | $63.00 | $64.57 | $35.24 | 300,620 |
| 2017-03-02 | $65.01 | $65.47 | $63.66 | $63.99 | $34.92 | 361,680 |
| 2017-03-01 | $65.01 | $66.19 | $63.70 | $64.50 | $35.20 | 656,870 |
| 2017-02-28 | $66.74 | $67.43 | $65.08 | $66.09 | $36.07 | 704,100 |
| 2017-02-27 | $62.33 | $67.96 | $61.32 | $66.74 | $36.42 | 1,487,840 |
| 2017-02-24 | $60.05 | $65.45 | $59.84 | $62.20 | $33.95 | 757,460 |
| 2017-02-23 | $59.73 | $60.12 | $59.70 | $60.05 | $32.77 | 358,880 |
| 2017-02-22 | $60.07 | $60.20 | $59.50 | $60.01 | $32.75 | 200,860 |
| 2017-02-21 | $60.37 | $60.50 | $59.80 | $60.05 | $32.77 | 292,480 |
| 2017-02-20 | $60.09 | $60.44 | $59.79 | $60.27 | $32.89 | 257,570 |
| 2017-02-17 | $59.63 | $60.50 | $59.63 | $60.14 | $32.82 | 129,230 |
| 2017-02-16 | $59.81 | $60.18 | $59.02 | $60.18 | $32.84 | 323,850 |
| 2017-02-15 | $60.50 | $60.76 | $59.64 | $59.81 | $32.64 | 366,130 |
| 2017-02-14 | $60.02 | $60.12 | $59.63 | $60.03 | $32.76 | 371,500 |
| 2017-02-13 | $60.16 | $61.00 | $59.02 | $60.02 | $32.76 | 390,070 |
| 2017-02-10 | $60.80 | $60.80 | $59.54 | $60.05 | $32.77 | 280,050 |
| 2017-02-09 | $60.18 | $60.95 | $59.56 | $60.10 | $32.80 | 282,510 |
| 2017-02-08 | $59.80 | $61.99 | $59.80 | $60.00 | $32.75 | 351,090 |
| 2017-02-07 | $59.23 | $60.31 | $59.23 | $59.79 | $32.63 | 266,620 |
| 2017-02-06 | $60.57 | $60.86 | $58.55 | $59.00 | $32.20 | 346,340 |
| 2017-02-03 | $60.33 | $60.98 | $60.00 | $60.10 | $32.80 | 204,070 |
| 2017-02-02 | $60.03 | $60.03 | $60.03 | $60.03 | $32.76 | 0 |
| 2017-02-01 | $60.03 | $60.03 | $60.03 | $60.03 | $32.76 | 0 |
| 2017-01-31 | $60.03 | $60.03 | $60.03 | $60.03 | $32.76 | 0 |
| 2017-01-30 | $60.03 | $60.03 | $60.03 | $60.03 | $32.76 | 0 |
| 2017-01-27 | $60.03 | $60.03 | $60.03 | $60.03 | $32.76 | 0 |
| 2017-01-26 | $60.52 | $61.27 | $60.03 | $60.03 | $32.76 | 187,310 |
| 2017-01-25 | $60.70 | $61.80 | $60.15 | $60.78 | $33.17 | 252,110 |
| 2017-01-24 | $60.88 | $61.50 | $60.00 | $61.30 | $33.46 | 422,300 |
| 2017-01-23 | $61.45 | $61.45 | $59.59 | $60.88 | $33.23 | 337,100 |
| 2017-01-20 | $60.00 | $61.60 | $60.00 | $60.78 | $33.17 | 451,530 |
| 2017-01-19 | $60.27 | $62.00 | $59.01 | $62.00 | $33.84 | 451,300 |
| 2017-01-18 | $59.65 | $60.38 | $59.65 | $60.28 | $32.90 | 297,850 |
| 2017-01-17 | $58.22 | $61.98 | $56.90 | $60.10 | $32.80 | 810,210 |
| 2017-01-16 | $58.60 | $59.98 | $54.13 | $59.18 | $32.30 | 527,820 |
| 2017-01-13 | $58.28 | $60.48 | $58.11 | $59.69 | $32.58 | 650,420 |
| 2017-01-12 | $58.99 | $60.68 | $58.60 | $58.82 | $32.10 | 337,440 |
| 2017-01-11 | $59.88 | $60.50 | $58.30 | $59.00 | $32.20 | 443,860 |
| 2017-01-10 | $61.47 | $61.47 | $59.21 | $59.88 | $32.68 | 937,630 |
| 2017-01-09 | $59.88 | $62.25 | $59.24 | $61.50 | $33.56 | 1,072,130 |
| 2017-01-06 | $60.17 | $60.45 | $59.61 | $60.22 | $32.87 | 442,100 |
| 2017-01-05 | $60.60 | $60.88 | $59.20 | $60.22 | $32.87 | 443,630 |
| 2017-01-04 | $58.06 | $60.59 | $58.06 | $60.15 | $32.83 | 1,193,040 |
| 2017-01-03 | $58.50 | $59.60 | $57.88 | $58.51 | $31.93 | 995,900 |
| 2017-01-02 | $57.99 | $57.99 | $57.99 | $57.99 | $31.65 | 0 |
| 2016-12-30 | $57.05 | $58.51 | $56.00 | $57.99 | $31.65 | 1,049,730 |
| 2016-12-29 | $56.16 | $56.97 | $55.43 | $56.08 | $30.61 | 462,450 |
| 2016-12-28 | $55.12 | $57.18 | $55.12 | $56.23 | $30.69 | 571,320 |
| 2016-12-27 | $56.32 | $57.48 | $54.62 | $56.30 | $30.73 | 808,200 |
| 2016-12-26 | $55.18 | $56.97 | $50.59 | $55.22 | $30.14 | 1,023,090 |
| 2016-12-23 | $59.00 | $59.22 | $54.52 | $54.91 | $29.97 | 1,501,410 |
| 2016-12-22 | $54.32 | $59.30 | $53.68 | $59.16 | $32.29 | 2,105,040 |
| 2016-12-21 | $56.13 | $57.53 | $53.76 | $54.05 | $29.50 | 1,701,500 |
| 2016-12-20 | $56.40 | $56.96 | $53.68 | $55.85 | $30.48 | 1,758,230 |
| 2016-12-19 | $59.85 | $61.55 | $55.10 | $55.55 | $30.32 | 2,358,310 |
| 2016-12-16 | $64.19 | $64.56 | $58.20 | $59.71 | $32.59 | 2,353,120 |
| 2016-12-15 | $66.59 | $68.40 | $64.00 | $64.58 | $35.25 | 1,386,800 |
| 2016-12-14 | $65.02 | $68.00 | $64.03 | $67.22 | $36.69 | 1,710,610 |
| 2016-12-13 | $64.01 | $65.62 | $62.05 | $65.00 | $35.47 | 1,574,020 |
| 2016-12-12 | $64.99 | $66.60 | $63.60 | $65.73 | $35.87 | 2,119,800 |
| 2016-12-09 | $66.66 | $66.70 | $63.50 | $64.22 | $35.05 | 1,333,820 |
| 2016-12-08 | $68.20 | $68.20 | $64.41 | $65.55 | $35.77 | 1,761,120 |
| 2016-12-07 | $60.24 | $66.73 | $60.12 | $66.73 | $36.42 | 2,051,400 |
| 2016-12-06 | $58.51 | $60.96 | $58.51 | $60.66 | $33.11 | 938,520 |
| 2016-12-05 | $59.31 | $59.83 | $57.52 | $58.91 | $32.15 | 1,079,690 |
| 2016-12-02 | $59.55 | $61.98 | $59.55 | $59.84 | $32.66 | 1,333,560 |
| 2016-12-01 | $59.50 | $60.50 | $58.50 | $59.89 | $32.69 | 1,365,490 |
| 2016-11-30 | $57.20 | $60.92 | $57.08 | $59.84 | $32.66 | 2,153,110 |
| 2016-11-29 | $54.60 | $58.90 | $54.11 | $57.90 | $31.60 | 2,414,840 |
| 2016-11-28 | $52.89 | $54.99 | $52.45 | $54.58 | $29.79 | 1,086,880 |
| 2016-11-25 | $52.50 | $53.35 | $52.03 | $52.99 | $28.92 | 774,120 |
| 2016-11-24 | $52.73 | $53.74 | $52.53 | $52.94 | $28.89 | 671,900 |
| 2016-11-23 | $52.24 | $54.88 | $52.24 | $53.29 | $29.08 | 1,379,800 |
| 2016-11-22 | $52.48 | $53.20 | $51.99 | $52.10 | $28.43 | 820,330 |
| 2016-11-21 | $52.73 | $53.34 | $51.61 | $52.50 | $28.65 | 1,381,330 |
| 2016-11-18 | $50.05 | $54.50 | $50.05 | $53.63 | $29.27 | 2,607,920 |
| 2016-11-17 | $51.58 | $52.11 | $49.80 | $50.20 | $27.40 | 709,970 |
| 2016-11-16 | $50.40 | $51.32 | $49.81 | $51.20 | $27.94 | 1,100,310 |
| 2016-11-15 | $50.10 | $51.00 | $49.34 | $50.27 | $27.44 | 754,970 |
| 2016-11-14 | $50.90 | $51.45 | $50.09 | $50.23 | $27.41 | 579,760 |
| 2016-11-11 | $51.27 | $51.93 | $50.50 | $50.90 | $27.78 | 634,320 |
| 2016-11-10 | $51.12 | $51.99 | $50.51 | $51.36 | $28.03 | 1,110,770 |
| 2016-11-09 | $50.50 | $52.00 | $49.80 | $51.30 | $28.00 | 1,038,950 |
| 2016-11-08 | $50.08 | $52.00 | $49.50 | $50.65 | $27.64 | 698,200 |
| 2016-11-07 | $48.90 | $50.99 | $48.05 | $50.00 | $27.29 | 727,210 |
| 2016-11-04 | $49.29 | $50.70 | $49.18 | $49.18 | $26.84 | 626,190 |
| 2016-11-03 | $51.12 | $52.49 | $49.53 | $49.70 | $27.12 | 1,417,130 |
| 2016-11-02 | $48.49 | $52.50 | $47.20 | $51.85 | $28.30 | 1,974,030 |
| 2016-11-01 | $50.30 | $50.80 | $46.21 | $48.32 | $26.37 | 2,431,850 |
| 2016-10-31 | $51.00 | $51.48 | $50.15 | $50.60 | $27.62 | 0 |
| 2016-10-28 | $50.93 | $51.11 | $50.10 | $51.00 | $27.83 | 1,084,540 |
| 2016-10-27 | $51.20 | $51.34 | $50.58 | $50.93 | $27.80 | 736,130 |
| 2016-10-26 | $51.27 | $51.48 | $50.06 | $50.98 | $27.82 | 741,300 |
| 2016-10-25 | $50.36 | $51.50 | $49.22 | $50.99 | $27.83 | 1,561,650 |
| 2016-10-24 | $50.42 | $51.50 | $50.00 | $50.40 | $27.51 | 1,354,810 |
| 2016-10-21 | $49.42 | $51.60 | $48.80 | $50.42 | $27.52 | 1,690,650 |
| 2016-10-20 | $50.00 | $50.10 | $48.48 | $49.00 | $26.74 | 1,234,400 |
| 2016-10-19 | $49.95 | $51.38 | $49.28 | $50.35 | $27.48 | 1,353,930 |
| 2016-10-18 | $49.65 | $50.23 | $49.21 | $49.55 | $27.04 | 1,354,600 |
| 2016-10-17 | $51.34 | $51.43 | $49.50 | $49.90 | $27.23 | 1,737,800 |
| 2016-10-14 | $49.63 | $51.10 | $48.95 | $51.08 | $27.88 | 2,088,510 |
| 2016-10-13 | $49.80 | $50.50 | $47.72 | $49.21 | $26.86 | 1,803,010 |
| 2016-10-12 | $46.00 | $49.94 | $46.00 | $49.52 | $27.03 | 2,892,500 |
| 2016-10-11 | $43.81 | $46.79 | $43.81 | $46.68 | $25.48 | 2,418,350 |
| 2016-10-10 | $43.46 | $44.50 | $42.55 | $44.00 | $24.01 | 1,302,460 |
| 2016-10-07 | $42.86 | $42.86 | $42.86 | $42.86 | $23.39 | 0 |
| 2016-10-06 | $42.86 | $42.86 | $42.86 | $42.86 | $23.39 | 0 |
| 2016-10-05 | $42.86 | $42.86 | $42.86 | $42.86 | $23.39 | 0 |
| 2016-10-04 | $42.86 | $42.86 | $42.86 | $42.86 | $23.39 | 0 |
| 2016-10-03 | $42.86 | $42.86 | $42.86 | $42.86 | $23.39 | 0 |
| 2016-09-30 | $42.00 | $43.59 | $42.00 | $42.86 | $23.39 | 1,208,440 |
| 2016-09-29 | $42.95 | $43.48 | $42.50 | $42.70 | $23.30 | 1,182,020 |
| 2016-09-28 | $42.35 | $44.00 | $42.35 | $43.10 | $23.52 | 1,861,410 |
| 2016-09-27 | $41.48 | $43.09 | $40.61 | $42.53 | $23.21 | 1,361,700 |
| 2016-09-26 | $42.39 | $42.50 | $41.50 | $41.70 | $22.76 | 1,726,700 |
| 2016-09-23 | $44.66 | $44.66 | $41.38 | $41.50 | $22.65 | 2,367,860 |
| 2016-09-22 | $41.95 | $44.88 | $41.13 | $44.70 | $24.40 | 2,525,590 |
| 2016-09-21 | $42.86 | $42.86 | $41.30 | $41.40 | $22.59 | 1,593,300 |
| 2016-09-20 | $43.45 | $43.92 | $42.00 | $42.00 | $22.92 | 1,832,840 |
| 2016-09-19 | $44.10 | $44.58 | $42.50 | $43.62 | $23.81 | 1,580,540 |
| 2016-09-16 | $44.02 | $44.02 | $44.02 | $44.02 | $24.02 | 0 |
| 2016-09-15 | $44.02 | $44.02 | $44.02 | $44.02 | $24.02 | 0 |
| 2016-09-14 | $43.20 | $45.99 | $43.00 | $44.02 | $24.02 | 3,127,210 |
| 2016-09-13 | $41.88 | $44.96 | $40.16 | $44.63 | $24.36 | 3,787,360 |
| 2016-09-12 | $43.37 | $45.83 | $41.02 | $41.02 | $22.39 | 3,565,520 |
| 2016-09-09 | $42.80 | $46.98 | $42.00 | $44.99 | $24.55 | 3,633,360 |
| 2016-09-08 | $39.51 | $43.80 | $39.51 | $43.80 | $23.90 | 2,700,690 |
| 2016-09-07 | $39.75 | $40.98 | $39.10 | $39.90 | $21.78 | 2,038,050 |
| 2016-09-06 | $38.80 | $40.98 | $38.50 | $39.90 | $21.78 | 2,601,200 |
| 2016-09-05 | $36.90 | $39.99 | $36.51 | $39.12 | $21.35 | 3,092,530 |
| 2016-09-02 | $35.70 | $37.38 | $35.21 | $36.99 | $20.19 | 2,608,490 |
| 2016-09-01 | $36.00 | $37.20 | $35.19 | $35.19 | $19.21 | 1,284,260 |
| 2016-08-31 | $36.60 | $36.98 | $35.23 | $36.00 | $19.65 | 1,972,540 |
| 2016-08-30 | $37.80 | $38.15 | $36.00 | $36.08 | $19.69 | 2,200,800 |
| 2016-08-29 | $37.15 | $39.06 | $36.80 | $37.41 | $20.42 | 3,701,410 |
| 2016-08-26 | $35.68 | $39.27 | $35.35 | $38.00 | $20.74 | 3,753,480 |
| 2016-08-25 | $33.26 | $35.70 | $33.01 | $35.70 | $19.48 | 2,456,990 |
| 2016-08-24 | $33.40 | $34.04 | $33.01 | $33.75 | $18.42 | 3,157,560 |
| 2016-08-23 | $34.50 | $34.68 | $32.33 | $34.09 | $18.61 | 6,111,900 |
| 2016-08-22 | $31.40 | $32.58 | $31.03 | $32.31 | $17.63 | 2,031,820 |
| 2016-08-19 | $31.08 | $31.99 | $30.91 | $31.59 | $17.24 | 1,761,030 |
| 2016-08-18 | $30.94 | $31.71 | $30.55 | $31.04 | $16.94 | 2,108,270 |
| 2016-08-17 | $28.75 | $31.49 | $28.60 | $30.72 | $16.77 | 3,571,840 |
| 2016-08-16 | $29.21 | $29.42 | $28.60 | $28.83 | $15.73 | 2,234,360 |
| 2016-08-15 | $28.84 | $29.64 | $28.60 | $29.13 | $15.90 | 2,915,300 |
| 2016-08-12 | $28.10 | $28.90 | $28.10 | $28.57 | $15.59 | 1,452,620 |
| 2016-08-11 | $28.74 | $29.13 | $28.20 | $28.32 | $15.46 | 1,496,070 |
| 2016-08-10 | $29.82 | $29.82 | $28.68 | $28.72 | $15.67 | 2,069,910 |
| 2016-08-09 | $29.81 | $29.87 | $28.88 | $29.54 | $16.12 | 3,468,820 |
| 2016-08-08 | $28.17 | $30.00 | $28.16 | $29.54 | $16.12 | 5,480,430 |
| 2016-08-05 | $27.41 | $29.49 | $27.10 | $28.28 | $15.43 | 4,939,780 |
| 2016-08-04 | $27.50 | $27.93 | $26.91 | $27.50 | $15.01 | 2,315,400 |
| 2016-08-03 | $26.51 | $28.48 | $26.51 | $27.60 | $15.06 | 5,629,220 |
| 2016-08-02 | $26.50 | $26.99 | $26.31 | $26.78 | $14.62 | 1,950,770 |
| 2016-08-01 | $26.24 | $26.62 | $25.51 | $26.62 | $14.53 | 2,339,310 |
| 2016-07-29 | $25.60 | $26.25 | $25.59 | $26.02 | $14.20 | 1,736,950 |
| 2016-07-28 | $25.51 | $26.30 | $25.03 | $25.67 | $14.01 | 2,927,370 |
| 2016-07-27 | $26.32 | $26.95 | $25.00 | $25.67 | $14.01 | 4,024,340 |
| 2016-07-26 | $25.81 | $26.75 | $25.80 | $26.32 | $14.36 | 1,549,840 |
| 2016-07-25 | $25.68 | $26.45 | $25.68 | $25.81 | $14.09 | 1,422,720 |
| 2016-07-22 | $26.96 | $26.97 | $26.00 | $26.02 | $14.20 | 2,851,720 |
| 2016-07-21 | $26.71 | $27.48 | $26.71 | $27.20 | $14.84 | 2,707,680 |
| 2016-07-20 | $27.29 | $27.29 | $26.62 | $26.89 | $14.68 | 2,213,550 |
| 2016-07-19 | $26.11 | $27.45 | $26.11 | $27.19 | $14.84 | 4,345,620 |
| 2016-07-18 | $26.27 | $26.67 | $25.90 | $26.30 | $14.35 | 2,607,350 |
| 2016-07-15 | $26.36 | $26.54 | $25.35 | $26.10 | $14.24 | 3,055,810 |
| 2016-07-14 | $26.40 | $26.72 | $26.14 | $26.35 | $14.38 | 3,244,200 |
| 2016-07-13 | $25.79 | $26.70 | $25.37 | $26.60 | $14.52 | 5,412,320 |
| 2016-07-12 | $26.00 | $26.05 | $24.60 | $25.63 | $13.99 | 6,809,250 |
| 2016-07-11 | $27.49 | $27.50 | $25.78 | $26.02 | $14.20 | 9,993,400 |
| 2016-07-08 | $25.11 | $26.61 | $25.11 | $26.61 | $14.52 | 4,098,450 |
| 2016-07-07 | $23.88 | $24.20 | $23.63 | $24.19 | $13.20 | 2,407,110 |
| 2016-07-06 | $23.82 | $23.96 | $23.35 | $23.85 | $13.02 | 2,749,270 |
| 2016-07-05 | $24.49 | $24.49 | $23.75 | $23.96 | $13.08 | 2,819,150 |
| 2016-07-04 | $23.20 | $24.44 | $23.20 | $24.30 | $13.26 | 2,901,640 |
| 2016-07-01 | $24.15 | $24.30 | $23.76 | $23.81 | $12.99 | 2,370,860 |
| 2016-06-30 | $24.44 | $24.60 | $24.01 | $24.24 | $13.23 | 2,413,920 |
| 2016-06-29 | $24.96 | $24.98 | $24.40 | $24.44 | $13.34 | 3,535,220 |
| 2016-06-28 | $23.82 | $24.98 | $23.52 | $24.77 | $13.52 | 4,389,340 |
| 2016-06-27 | $23.35 | $24.05 | $23.03 | $23.97 | $13.08 | 3,896,380 |
| 2016-06-24 | $24.29 | $24.58 | $22.62 | $23.76 | $12.97 | 4,608,330 |
| 2016-06-23 | $24.90 | $25.17 | $24.02 | $24.47 | $13.35 | 3,046,260 |
| 2016-06-22 | $24.35 | $24.95 | $24.05 | $24.93 | $13.61 | 3,164,240 |
| 2016-06-21 | $25.50 | $25.78 | $23.50 | $24.30 | $13.26 | 5,119,950 |
| 2016-06-20 | $25.86 | $25.99 | $25.10 | $25.33 | $13.82 | 5,983,180 |
| 2016-06-17 | $23.89 | $26.19 | $23.88 | $25.67 | $14.01 | 8,396,730 |
| 2016-06-16 | $24.30 | $24.76 | $23.80 | $23.87 | $13.03 | 4,501,620 |
| 2016-06-15 | $23.10 | $24.40 | $23.00 | $24.20 | $13.21 | 6,322,000 |
| 2016-06-14 | $22.51 | $23.50 | $22.51 | $23.41 | $12.78 | 3,993,410 |
| 2016-06-13 | $23.35 | $24.43 | $22.80 | $22.89 | $12.49 | 4,387,890 |
| 2016-06-10 | $23.78 | $23.78 | $23.78 | $23.78 | $12.98 | 0 |
| 2016-06-09 | $23.78 | $23.78 | $23.78 | $23.78 | $12.98 | 0 |
| 2016-06-08 | $24.54 | $24.54 | $23.78 | $23.78 | $12.98 | 3,022,730 |
| 2016-06-07 | $24.75 | $24.82 | $24.03 | $24.27 | $13.25 | 2,668,170 |
| 2016-06-06 | $24.03 | $24.51 | $23.56 | $24.23 | $13.22 | 4,555,030 |
| 2016-06-03 | $24.63 | $24.88 | $24.02 | $24.03 | $13.11 | 4,900,330 |
| 2016-06-02 | $24.68 | $25.00 | $24.10 | $24.98 | $13.63 | 6,969,090 |
| 2016-06-01 | $25.05 | $25.18 | $24.65 | $24.85 | $13.56 | 6,563,520 |
| 2016-05-31 | $23.10 | $25.28 | $23.05 | $25.28 | $13.80 | 8,150,740 |
| 2016-05-30 | $23.38 | $23.61 | $22.80 | $22.99 | $12.55 | 4,969,610 |
| 2016-05-27 | $22.50 | $24.28 | $22.21 | $23.70 | $12.93 | 6,701,930 |
| 2016-05-26 | $21.80 | $23.74 | $21.62 | $22.43 | $12.24 | 7,331,830 |
| 2016-05-25 | $21.40 | $21.80 | $21.12 | $21.58 | $11.78 | 2,773,530 |
| 2016-05-24 | $21.40 | $21.79 | $21.26 | $21.49 | $11.67 | 3,572,580 |
| 2016-05-23 | $20.19 | $22.01 | $20.05 | $21.40 | $11.63 | 4,576,180 |
| 2016-05-20 | $19.16 | $20.03 | $19.16 | $20.02 | $10.88 | 2,161,270 |
| 2016-05-19 | $19.23 | $19.86 | $19.23 | $19.48 | $10.58 | 2,168,940 |
| 2016-05-18 | $19.94 | $19.94 | $19.01 | $19.26 | $10.46 | 1,775,490 |
| 2016-05-17 | $19.95 | $20.19 | $19.60 | $19.88 | $10.80 | 1,836,720 |
| 2016-05-16 | $18.99 | $19.97 | $18.81 | $19.77 | $10.74 | 1,946,160 |
| 2016-05-13 | $19.15 | $19.40 | $18.70 | $18.91 | $10.27 | 1,367,910 |
| 2016-05-12 | $18.80 | $19.47 | $18.21 | $19.15 | $10.40 | 1,660,400 |
| 2016-05-11 | $19.88 | $19.91 | $19.02 | $19.13 | $10.39 | 1,380,600 |
| 2016-05-10 | $19.53 | $19.92 | $19.51 | $19.67 | $10.69 | 1,163,320 |
| 2016-05-09 | $20.37 | $20.39 | $19.45 | $19.58 | $10.64 | 2,742,550 |
| 2016-05-06 | $22.28 | $22.45 | $20.55 | $20.66 | $11.22 | 3,640,450 |
| 2016-05-05 | $21.90 | $22.29 | $21.77 | $22.19 | $12.05 | 1,554,510 |
| 2016-05-04 | $22.03 | $22.39 | $21.81 | $21.93 | $11.91 | 2,353,500 |
| 2016-05-03 | $21.20 | $22.20 | $21.20 | $22.06 | $11.98 | 3,173,320 |
| 2016-05-02 | $21.08 | $21.08 | $21.08 | $21.08 | $11.45 | 0 |
| 2016-04-29 | $20.76 | $21.23 | $20.38 | $21.08 | $11.45 | 1,500,430 |
| 2016-04-28 | $20.97 | $21.08 | $20.00 | $20.87 | $11.34 | 1,538,130 |
| 2016-04-27 | $21.16 | $21.37 | $20.72 | $20.81 | $11.30 | 1,939,730 |
| 2016-04-26 | $20.52 | $21.22 | $20.39 | $21.16 | $11.50 | 2,138,760 |
| 2016-04-25 | $20.14 | $20.60 | $19.82 | $20.52 | $11.15 | 2,068,730 |
| 2016-04-22 | $19.90 | $20.28 | $19.71 | $20.26 | $11.01 | 1,541,390 |
| 2016-04-21 | $20.10 | $20.62 | $19.81 | $20.00 | $10.86 | 2,840,330 |
| 2016-04-20 | $22.28 | $22.49 | $20.05 | $20.38 | $11.07 | 5,081,390 |
| 2016-04-19 | $22.58 | $23.00 | $21.95 | $22.28 | $12.10 | 2,955,120 |
| 2016-04-18 | $22.84 | $22.84 | $22.20 | $22.51 | $12.23 | 2,771,270 |
| 2016-04-15 | $22.50 | $23.14 | $22.26 | $23.11 | $12.55 | 3,829,090 |
| 2016-04-14 | $22.60 | $22.77 | $21.80 | $22.59 | $12.27 | 3,543,740 |
| 2016-04-13 | $22.39 | $22.78 | $22.10 | $22.49 | $12.22 | 3,922,640 |
| 2016-04-12 | $23.32 | $23.32 | $21.91 | $22.19 | $12.05 | 3,956,680 |
| 2016-04-11 | $22.54 | $25.04 | $22.51 | $23.16 | $12.58 | 4,614,770 |
| 2016-04-08 | $22.21 | $23.40 | $22.02 | $22.76 | $12.36 | 5,543,720 |
| 2016-04-07 | $22.28 | $23.80 | $21.51 | $22.60 | $12.28 | 5,652,600 |
| 2016-04-06 | $22.01 | $22.44 | $21.90 | $22.29 | $12.11 | 6,005,270 |
| 2016-04-05 | $20.83 | $23.00 | $20.81 | $22.75 | $12.36 | 5,878,300 |
| 2016-04-04 | $21.07 | $21.07 | $21.07 | $21.07 | $11.45 | 0 |
| 2016-04-01 | $21.64 | $21.64 | $20.50 | $21.07 | $11.45 | 5,007,110 |
| 2016-03-31 | $20.69 | $21.69 | $20.40 | $21.64 | $11.76 | 5,516,790 |
| 2016-03-30 | $19.55 | $20.50 | $19.41 | $20.50 | $11.14 | 4,193,800 |
| 2016-03-29 | $19.73 | $19.82 | $19.00 | $19.40 | $10.54 | 3,190,150 |
| 2016-03-28 | $19.83 | $20.70 | $19.30 | $19.62 | $10.66 | 4,512,220 |
| 2016-03-25 | $19.18 | $19.64 | $19.18 | $19.61 | $10.65 | 2,390,390 |
| 2016-03-24 | $19.80 | $20.10 | $19.11 | $19.18 | $10.42 | 3,551,090 |
| 2016-03-23 | $20.00 | $20.30 | $19.56 | $20.13 | $10.94 | 3,105,220 |
| 2016-03-22 | $20.02 | $20.40 | $19.80 | $20.00 | $10.86 | 3,277,810 |
| 2016-03-21 | $19.80 | $20.35 | $19.52 | $20.23 | $10.99 | 3,958,980 |
| 2016-03-18 | $18.82 | $19.68 | $18.54 | $19.66 | $10.68 | 4,733,850 |
| 2016-03-17 | $17.61 | $18.79 | $17.60 | $18.75 | $10.19 | 4,096,380 |
| 2016-03-16 | $18.20 | $18.69 | $17.50 | $17.60 | $9.56 | 2,593,730 |
| 2016-03-15 | $18.16 | $18.30 | $17.68 | $17.90 | $9.72 | 2,657,820 |
| 2016-03-14 | $17.54 | $18.50 | $17.54 | $18.16 | $9.87 | 3,286,440 |
| 2016-03-11 | $17.16 | $17.50 | $16.80 | $17.26 | $9.38 | 1,546,590 |
| 2016-03-10 | $17.53 | $17.99 | $17.10 | $17.28 | $9.39 | 1,885,540 |
| 2016-03-09 | $17.80 | $18.25 | $17.61 | $17.75 | $9.64 | 2,338,980 |
| 2016-03-08 | $17.50 | $18.30 | $16.50 | $18.25 | $9.91 | 3,056,090 |
| 2016-03-07 | $16.98 | $17.92 | $16.98 | $17.50 | $9.51 | 2,752,610 |
| 2016-03-04 | $17.80 | $18.17 | $16.30 | $16.81 | $9.13 | 3,100,440 |
| 2016-03-03 | $18.18 | $18.75 | $17.88 | $17.90 | $9.72 | 3,242,820 |
| 2016-03-02 | $17.19 | $18.08 | $16.93 | $17.94 | $9.75 | 2,965,690 |
| 2016-03-01 | $16.24 | $17.18 | $16.00 | $16.98 | $9.22 | 2,818,700 |
| 2016-02-29 | $17.99 | $17.99 | $16.17 | $16.19 | $8.80 | 3,402,900 |
| 2016-02-26 | $18.51 | $18.79 | $17.41 | $17.97 | $9.76 | 3,277,470 |
| 2016-02-25 | $20.38 | $20.49 | $18.51 | $18.51 | $10.06 | 4,813,030 |
| 2016-02-24 | $20.59 | $20.80 | $19.70 | $20.57 | $11.17 | 3,922,390 |
| 2016-02-23 | $19.98 | $20.76 | $19.83 | $20.76 | $11.28 | 4,579,770 |
| 2016-02-22 | $19.89 | $20.09 | $19.60 | $19.91 | $10.82 | 3,564,620 |
| 2016-02-19 | $19.05 | $19.60 | $18.91 | $19.60 | $10.65 | 2,891,200 |
| 2016-02-18 | $19.20 | $19.87 | $19.20 | $19.21 | $10.44 | 4,018,340 |
| 2016-02-17 | $18.97 | $19.29 | $18.53 | $19.13 | $10.39 | 3,584,720 |
| 2016-02-16 | $18.06 | $18.99 | $17.90 | $18.98 | $10.31 | 3,382,980 |
| 2016-02-15 | $17.47 | $18.16 | $16.92 | $17.97 | $9.76 | 3,166,970 |
| 2016-02-12 | $18.34 | $18.34 | $18.34 | $18.34 | $9.96 | 0 |
| 2016-02-11 | $18.34 | $18.34 | $18.34 | $18.34 | $9.96 | 0 |
| 2016-02-10 | $18.34 | $18.34 | $18.34 | $18.34 | $9.96 | 0 |
| 2016-02-09 | $18.34 | $18.34 | $18.34 | $18.34 | $9.96 | 0 |
| 2016-02-08 | $18.34 | $18.34 | $18.34 | $18.34 | $9.96 | 0 |
| 2016-02-05 | $18.29 | $18.65 | $18.05 | $18.34 | $9.96 | 3,028,240 |
| 2016-02-04 | $17.80 | $18.46 | $17.60 | $18.18 | $9.88 | 3,322,250 |
| 2016-02-03 | $17.53 | $17.89 | $17.03 | $17.59 | $9.56 | 2,779,700 |
| 2016-02-02 | $16.59 | $17.90 | $16.56 | $17.68 | $9.60 | 3,617,000 |
| 2016-02-01 | $16.56 | $17.09 | $15.80 | $16.74 | $9.09 | 3,205,660 |
| 2016-01-29 | $15.60 | $16.83 | $15.56 | $16.58 | $9.01 | 3,579,480 |
| 2016-01-28 | $17.20 | $17.23 | $15.51 | $15.67 | $8.51 | 3,702,130 |
| 2016-01-27 | $18.87 | $18.87 | $17.02 | $17.20 | $9.34 | 7,078,440 |
| 2016-01-26 | $20.70 | $20.71 | $18.91 | $18.91 | $10.27 | 2,939,830 |
| 2016-01-25 | $21.00 | $21.37 | $20.82 | $21.01 | $11.41 | 1,832,210 |
| 2016-01-22 | $20.71 | $21.21 | $20.05 | $20.97 | $11.39 | 2,226,330 |
| 2016-01-21 | $21.51 | $22.26 | $20.50 | $20.70 | $11.25 | 2,572,930 |
| 2016-01-20 | $21.48 | $22.29 | $21.06 | $21.80 | $11.84 | 3,128,410 |
| 2016-01-19 | $20.94 | $22.00 | $20.35 | $21.85 | $11.87 | 3,483,430 |
| 2016-01-18 | $20.96 | $21.50 | $20.00 | $20.96 | $11.39 | 4,052,460 |
| 2016-01-15 | $19.80 | $21.01 | $19.50 | $20.79 | $11.29 | 4,110,920 |
| 2016-01-14 | $17.86 | $20.26 | $16.84 | $20.26 | $11.01 | 4,450,550 |
| 2016-01-13 | $20.59 | $21.00 | $18.53 | $18.53 | $10.07 | 3,084,030 |
| 2016-01-12 | $21.85 | $21.85 | $19.10 | $20.59 | $11.19 | 2,947,200 |
| 2016-01-11 | $23.18 | $23.18 | $21.04 | $21.04 | $11.43 | 3,308,950 |
| 2016-01-08 | $23.99 | $24.95 | $21.80 | $23.38 | $12.70 | 3,770,990 |
| 2016-01-07 | $26.14 | $26.40 | $24.16 | $24.16 | $13.12 | 803,300 |
| 2016-01-06 | $26.15 | $27.20 | $25.96 | $26.84 | $14.58 | 3,150,820 |
| 2016-01-05 | $25.92 | $27.95 | $25.92 | $26.12 | $14.19 | 6,145,500 |
| 2016-01-04 | $32.00 | $32.00 | $28.80 | $28.80 | $15.65 | 3,279,120 |
| 2016-01-01 | $32.00 | $32.00 | $32.00 | $32.00 | $17.38 | 0 |
| 2015-12-31 | $32.00 | $32.58 | $31.53 | $32.00 | $17.38 | 2,986,650 |
| 2015-12-30 | $31.71 | $32.79 | $31.28 | $31.87 | $17.31 | 3,178,620 |
| 2015-12-29 | $31.58 | $31.85 | $30.30 | $31.68 | $17.21 | 3,226,380 |
| 2015-12-28 | $31.40 | $33.57 | $30.50 | $31.45 | $17.09 | 5,903,810 |
| 2015-12-25 | $29.60 | $31.20 | $29.60 | $31.02 | $16.85 | 3,512,650 |
| 2015-12-24 | $30.50 | $30.85 | $28.30 | $29.62 | $16.09 | 4,626,580 |
| 2015-12-23 | $31.80 | $32.40 | $30.50 | $30.50 | $16.57 | 5,049,450 |
| 2015-12-22 | $30.80 | $32.88 | $30.18 | $31.76 | $17.25 | 6,211,590 |
| 2015-12-21 | $27.56 | $30.18 | $27.45 | $30.18 | $16.40 | 6,688,760 |
| 2015-12-18 | $28.05 | $28.29 | $27.34 | $27.44 | $14.91 | 2,487,100 |
| 2015-12-17 | $27.21 | $28.28 | $27.12 | $27.95 | $15.18 | 3,566,990 |
| 2015-12-16 | $27.21 | $27.95 | $26.93 | $27.06 | $14.70 | 2,503,130 |
| 2015-12-15 | $26.49 | $27.82 | $26.49 | $27.14 | $14.74 | 2,349,240 |
| 2015-12-14 | $25.51 | $26.58 | $24.91 | $26.49 | $14.39 | 2,409,200 |
| 2015-12-11 | $26.93 | $26.93 | $26.00 | $26.02 | $14.14 | 2,720,580 |
| 2015-12-10 | $26.78 | $27.88 | $26.47 | $27.03 | $14.68 | 3,230,140 |
| 2015-12-09 | $27.31 | $27.75 | $26.24 | $26.44 | $14.36 | 3,380,290 |
| 2015-12-08 | $29.00 | $29.07 | $27.45 | $27.75 | $15.08 | 4,454,650 |
| 2015-12-07 | $27.06 | $29.43 | $27.05 | $29.06 | $15.79 | 5,913,950 |
| 2015-12-04 | $26.20 | $28.90 | $26.00 | $27.30 | $14.83 | 6,373,820 |
| 2015-12-03 | $24.90 | $26.49 | $24.90 | $26.37 | $14.33 | 6,041,760 |
| 2015-12-02 | $24.89 | $25.38 | $23.01 | $24.80 | $13.47 | 4,555,240 |
| 2015-12-01 | $23.28 | $25.73 | $22.90 | $25.42 | $13.81 | 7,308,330 |
| 2015-11-30 | $23.42 | $23.65 | $21.35 | $23.39 | $12.71 | 4,027,460 |
| 2015-11-27 | $24.91 | $25.30 | $23.02 | $23.31 | $12.66 | 5,224,080 |
| 2015-11-26 | $25.60 | $25.87 | $24.98 | $25.03 | $13.60 | 4,849,950 |
| 2015-11-25 | $25.02 | $25.88 | $24.88 | $25.60 | $13.91 | 3,971,620 |
| 2015-11-24 | $23.70 | $24.91 | $23.60 | $24.81 | $13.48 | 3,424,640 |
| 2015-11-23 | $24.37 | $24.87 | $23.72 | $23.96 | $13.02 | 3,301,350 |
| 2015-11-20 | $23.96 | $24.62 | $23.88 | $24.18 | $13.14 | 3,379,200 |
| 2015-11-19 | $23.10 | $23.99 | $23.00 | $23.93 | $13.00 | 3,901,830 |
| 2015-11-18 | $24.96 | $25.20 | $23.01 | $23.10 | $12.55 | 5,609,680 |
| 2015-11-17 | $26.49 | $27.20 | $24.88 | $24.88 | $13.52 | 7,138,830 |
| 2015-11-16 | $25.05 | $26.54 | $24.26 | $26.30 | $14.29 | 5,186,300 |
| 2015-11-13 | $24.22 | $27.00 | $24.22 | $25.83 | $14.03 | 6,950,430 |
| 2015-11-12 | $23.98 | $25.50 | $23.31 | $24.97 | $13.56 | 6,388,180 |
| 2015-11-11 | $23.12 | $23.98 | $22.98 | $23.89 | $12.98 | 4,488,810 |
| 2015-11-10 | $23.00 | $23.76 | $22.71 | $23.06 | $12.53 | 6,089,350 |
| 2015-11-09 | $22.15 | $23.64 | $22.15 | $23.37 | $12.70 | 6,162,620 |
| 2015-11-06 | $21.07 | $22.32 | $20.80 | $22.32 | $12.13 | 5,810,500 |
| 2015-11-05 | $21.80 | $22.48 | $20.50 | $21.11 | $11.47 | 7,764,430 |
| 2015-11-04 | $19.63 | $21.57 | $19.63 | $21.57 | $11.72 | 6,247,190 |
| 2015-11-03 | $20.11 | $20.19 | $19.51 | $19.61 | $10.65 | 4,502,160 |
| 2015-11-02 | $19.80 | $20.96 | $19.62 | $20.07 | $10.90 | 3,827,020 |
| 2015-10-30 | $20.50 | $20.95 | $19.85 | $20.50 | $11.14 | 3,742,330 |
| 2015-10-29 | $20.10 | $20.84 | $19.88 | $20.50 | $11.14 | 4,145,980 |
| 2015-10-28 | $20.00 | $20.83 | $19.82 | $20.03 | $10.88 | 5,176,660 |
| 2015-10-27 | $20.19 | $20.53 | $18.48 | $20.22 | $10.98 | 4,791,070 |
| 2015-10-26 | $20.29 | $20.82 | $19.61 | $20.21 | $10.98 | 5,686,350 |
| 2015-10-23 | $18.95 | $20.15 | $18.72 | $19.83 | $10.77 | 4,797,350 |
| 2015-10-22 | $17.74 | $18.81 | $17.71 | $18.69 | $10.15 | 5,081,820 |
| 2015-10-21 | $19.45 | $20.38 | $17.53 | $17.88 | $9.71 | 7,125,770 |
| 2015-10-20 | $18.85 | $19.49 | $18.66 | $19.35 | $10.51 | 4,085,250 |
| 2015-10-19 | $19.56 | $19.70 | $18.65 | $18.80 | $10.21 | 3,717,840 |
| 2015-10-16 | $19.30 | $19.95 | $18.97 | $19.50 | $10.59 | 5,341,080 |
| 2015-10-15 | $18.55 | $19.29 | $18.36 | $19.23 | $10.45 | 4,144,380 |
| 2015-10-14 | $19.60 | $19.60 | $18.76 | $18.82 | $10.22 | 3,491,200 |
| 2015-10-13 | $18.82 | $19.40 | $18.53 | $19.40 | $10.54 | 3,212,950 |
| 2015-10-12 | $18.03 | $19.40 | $17.78 | $18.83 | $10.23 | 3,658,740 |
| 2015-10-09 | $17.96 | $18.63 | $17.69 | $17.71 | $9.62 | 4,587,510 |
| 2015-10-08 | $17.00 | $17.99 | $16.79 | $17.70 | $9.62 | 3,390,370 |
| 2015-10-07 | $16.38 | $16.38 | $16.38 | $16.38 | $8.90 | 0 |
| 2015-10-06 | $16.38 | $16.38 | $16.38 | $16.38 | $8.90 | 0 |
| 2015-10-05 | $16.38 | $16.38 | $16.38 | $16.38 | $8.90 | 0 |
| 2015-10-02 | $16.38 | $16.38 | $16.38 | $16.38 | $8.90 | 0 |
| 2015-10-01 | $16.38 | $16.38 | $16.38 | $16.38 | $8.90 | 0 |
| 2015-09-30 | $16.23 | $16.77 | $16.03 | $16.38 | $8.90 | 2,559,130 |
| 2015-09-29 | $15.80 | $16.43 | $15.60 | $16.03 | $8.71 | 2,173,700 |
| 2015-09-28 | $15.45 | $16.28 | $14.94 | $16.27 | $8.84 | 2,877,260 |
| 2015-09-25 | $16.20 | $16.38 | $15.09 | $15.42 | $8.38 | 3,257,040 |
| 2015-09-24 | $15.99 | $16.48 | $15.98 | $16.28 | $8.84 | 2,473,260 |
| 2015-09-23 | $15.60 | $16.27 | $15.50 | $15.98 | $8.68 | 2,823,830 |
| 2015-09-22 | $15.80 | $16.32 | $15.41 | $15.89 | $8.63 | 3,987,770 |
| 2015-09-21 | $14.69 | $15.93 | $14.55 | $15.93 | $8.65 | 3,395,520 |
| 2015-09-18 | $14.34 | $14.97 | $14.16 | $14.79 | $8.03 | 2,404,400 |
| 2015-09-17 | $14.21 | $15.19 | $14.14 | $14.33 | $7.78 | 3,919,920 |
| 2015-09-16 | $13.10 | $14.14 | $13.10 | $14.14 | $7.68 | 3,723,970 |
| 2015-09-15 | $13.44 | $13.85 | $12.85 | $12.85 | $6.98 | 2,041,630 |
| 2015-09-14 | $15.86 | $15.98 | $14.27 | $14.27 | $7.75 | 2,516,200 |
| 2015-09-11 | $15.68 | $15.99 | $15.38 | $15.85 | $8.61 | 2,144,030 |
| 2015-09-10 | $15.74 | $16.00 | $15.41 | $15.53 | $8.44 | 2,024,400 |
| 2015-09-09 | $15.55 | $16.20 | $15.41 | $15.90 | $8.64 | 3,769,670 |
| 2015-09-08 | $13.79 | $15.27 | $13.79 | $15.27 | $8.30 | 2,492,680 |
| 2015-09-07 | $13.77 | $14.48 | $13.33 | $13.88 | $7.54 | 2,539,110 |
| 2015-09-04 | $13.33 | $13.33 | $13.33 | $13.33 | $7.24 | 0 |
| 2015-09-03 | $13.33 | $13.33 | $13.33 | $13.33 | $7.24 | 0 |
| 2015-09-02 | $13.00 | $14.67 | $12.58 | $13.33 | $7.24 | 2,726,330 |
| 2015-09-01 | $15.14 | $15.19 | $13.60 | $13.63 | $7.40 | 2,540,300 |
| 2015-08-31 | $16.12 | $16.12 | $15.05 | $15.11 | $8.21 | 2,540,920 |
| 2015-08-28 | $15.20 | $16.30 | $15.10 | $16.22 | $8.81 | 3,122,530 |
| 2015-08-27 | $14.67 | $14.99 | $14.00 | $14.99 | $8.14 | 2,944,740 |
| 2015-08-26 | $15.37 | $15.75 | $14.02 | $14.14 | $7.68 | 3,229,500 |
| 2015-08-25 | $15.21 | $15.99 | $15.11 | $15.11 | $8.21 | 2,756,570 |
| 2015-08-24 | $17.15 | $18.04 | $16.79 | $16.79 | $9.12 | 2,078,300 |
| 2015-08-21 | $19.39 | $20.00 | $18.62 | $18.65 | $10.13 | 2,280,590 |
| 2015-08-20 | $21.00 | $21.29 | $20.00 | $20.09 | $10.91 | 3,174,320 |
| 2015-08-19 | $20.20 | $21.48 | $19.00 | $21.28 | $11.56 | 4,412,980 |
| 2015-08-18 | $23.73 | $23.74 | $21.02 | $21.02 | $11.42 | 4,610,250 |
| 2015-08-17 | $22.69 | $23.42 | $22.35 | $23.35 | $12.68 | 4,495,270 |
| 2015-08-14 | $23.01 | $23.30 | $22.46 | $22.69 | $12.33 | 5,002,380 |
| 2015-08-13 | $22.10 | $22.86 | $20.97 | $22.82 | $12.40 | 5,070,220 |
| 2015-08-12 | $21.80 | $23.00 | $21.80 | $22.05 | $11.98 | 3,682,590 |
| 2015-08-11 | $22.10 | $22.80 | $22.00 | $22.18 | $12.05 | 4,793,360 |
| 2015-08-10 | $21.40 | $22.78 | $21.40 | $22.40 | $12.17 | 4,847,750 |
| 2015-08-07 | $19.66 | $21.10 | $19.66 | $21.00 | $11.41 | 5,337,140 |
| 2015-08-06 | $18.33 | $19.62 | $18.10 | $19.56 | $10.63 | 4,981,960 |
| 2015-08-05 | $19.19 | $19.57 | $18.25 | $19.00 | $10.32 | 7,812,380 |
| 2015-08-04 | $16.50 | $18.69 | $16.50 | $18.69 | $10.15 | 5,566,770 |
| 2015-08-03 | $19.00 | $19.47 | $16.91 | $16.99 | $9.23 | 4,443,280 |
| 2015-07-31 | $20.35 | $20.35 | $18.62 | $18.79 | $10.21 | 5,091,980 |
| 2015-07-30 | $22.20 | $22.44 | $20.28 | $20.31 | $11.03 | 7,732,520 |
| 2015-07-29 | $21.38 | $22.55 | $19.50 | $22.35 | $12.14 | 9,743,870 |
| 2015-07-28 | $20.88 | $23.00 | $20.88 | $20.88 | $11.34 | 10,301,460 |
| 2015-07-27 | $23.68 | $23.68 | $19.38 | $23.20 | $12.60 | 16,190,860 |
| 2015-07-24 | $21.53 | $21.53 | $21.53 | $21.53 | $11.70 | 184,280 |
| 2015-07-23 | $19.57 | $19.57 | $19.57 | $19.57 | $10.63 | 24,630 |
| 2015-07-22 | $17.79 | $17.79 | $17.79 | $17.79 | $9.66 | 53,800 |
| 2015-07-21 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-20 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-17 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-16 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-15 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-14 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-13 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-10 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-09 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-08 | $16.17 | $16.17 | $16.17 | $16.17 | $8.78 | 0 |
| 2015-07-07 | $16.17 | $16.37 | $16.17 | $16.17 | $8.78 | 703,300 |
| 2015-07-06 | $21.40 | $21.48 | $17.97 | $17.97 | $9.76 | 3,630,980 |
| 2015-07-03 | $20.00 | $21.00 | $19.97 | $19.97 | $10.85 | 2,541,900 |
| 2015-07-02 | $23.06 | $24.35 | $22.19 | $22.19 | $12.05 | 3,159,220 |
| 2015-07-01 | $26.73 | $28.50 | $24.59 | $24.65 | $13.39 | 6,351,930 |
| 2015-06-30 | $27.12 | $29.99 | $27.12 | $27.32 | $14.84 | 6,137,880 |
| 2015-06-29 | $30.13 | $30.13 | $30.13 | $30.13 | $16.37 | 1,109,900 |
| 2015-06-26 | $33.48 | $33.48 | $33.48 | $33.48 | $18.19 | 447,800 |
| 2015-06-25 | $37.20 | $37.20 | $37.20 | $37.20 | $20.21 | 412,100 |
| 2015-06-24 | $41.38 | $41.38 | $41.38 | $41.38 | $22.48 | 0 |
Fujian Yuanli Active Carbon Company Ltd (300174) News Headlines
Recent Fujian Yuanli Active Carbon Company Ltd (300174) News
Similar Companies to Fujian Yuanli Active Carbon Company Ltd (300174) 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 | -- | -- | -- |