Shenzhen Sunline Tech Company Ltd (300348) Exchange: SHE
Data as of July 17, 2025
$19.26 ($0.51) 2.72%
Shenzhen Sunline Tech Company Ltd - Daily Information
Click for more stock information on Shenzhen Sunline Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.67 |
| Previous Close | $19.26 |
| High | $19.61 |
| Low | $18.23 |
| Adjusted Open | $18.67 |
| Previous Adjusted Close | $19.26 |
| Adjusted High | $19.61 |
| Adjusted Low | $18.23 |
About Shenzhen Sunline Tech Company Ltd (300348)
SHENZHEN SUNLINE TECH CO., LTD. is a China-based company principally engaged in the provision of financial information technology (IT) services for commercial banks. The Company operates its businesses primarily through the provision of commercial bank IT solutions and services, technology development, services and related system integration of computer software and hardware. The Company's products portfolio consists of bank core business systems, credit loan management systems, credit card business systems, business intelligent systems, customer relations management systems, channel management systems, Internet banking systems, system integration systems, as well as system maintenance services, among others.
Invest in Shenzhen Sunline Tech Company Ltd (300348)
Historical Stock Data for Shenzhen Sunline Tech Company Ltd (300348)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.67 | $19.61 | $18.23 | $19.26 | $19.26 | 161,430,890 |
| 2025-07-07 | $18.81 | $19.09 | $18.06 | $18.75 | $18.75 | 187,318,200 |
| 2025-07-04 | $16.14 | $19.19 | $15.92 | $18.13 | $18.13 | 225,359,380 |
| 2025-07-03 | $15.99 | $16.14 | $15.74 | $16.00 | $16.00 | 48,629,330 |
| 2025-07-02 | $16.31 | $16.54 | $15.84 | $16.05 | $16.05 | 58,714,140 |
| 2025-07-01 | $17.39 | $17.39 | $16.39 | $16.45 | $16.45 | 97,740,730 |
| 2025-06-30 | $17.23 | $17.92 | $17.15 | $17.39 | $17.39 | 106,951,390 |
| 2025-06-27 | $17.45 | $17.96 | $17.00 | $17.15 | $17.15 | 152,541,190 |
| 2025-06-26 | $16.05 | $18.90 | $15.70 | $17.97 | $17.97 | 213,717,560 |
| 2025-06-25 | $15.30 | $16.20 | $15.20 | $16.00 | $16.00 | 111,011,190 |
| 2025-06-24 | $15.41 | $15.66 | $15.06 | $15.62 | $15.62 | 88,817,200 |
| 2025-06-23 | $14.15 | $15.61 | $14.02 | $15.39 | $15.39 | 97,022,370 |
| 2025-06-20 | $14.49 | $14.57 | $13.89 | $14.24 | $14.24 | 59,881,140 |
| 2025-06-19 | $15.93 | $16.00 | $14.62 | $14.65 | $14.65 | 86,199,720 |
| 2025-06-18 | $15.68 | $16.37 | $15.28 | $15.50 | $15.50 | 107,348,170 |
| 2025-06-17 | $15.44 | $16.32 | $15.05 | $15.61 | $15.61 | 119,172,020 |
| 2025-06-13 | $14.70 | $14.83 | $14.15 | $14.45 | $14.45 | 74,155,600 |
| 2025-06-12 | $14.16 | $14.49 | $14.16 | $14.36 | $14.36 | 47,708,760 |
| 2025-06-11 | $14.05 | $14.76 | $14.00 | $14.30 | $14.30 | 69,175,430 |
| 2025-06-10 | $14.30 | $14.36 | $13.80 | $13.95 | $13.95 | 47,214,070 |
| 2025-06-09 | $14.10 | $14.50 | $13.97 | $14.43 | $14.43 | 68,826,650 |
| 2025-06-06 | $14.00 | $14.22 | $13.80 | $13.87 | $13.87 | 42,357,360 |
| 2025-06-05 | $14.03 | $14.36 | $13.85 | $14.25 | $14.25 | 73,409,020 |
| 2025-06-04 | $13.50 | $14.11 | $13.40 | $14.02 | $14.02 | 64,409,690 |
| 2025-06-03 | $14.45 | $14.49 | $13.63 | $13.70 | $13.70 | 80,829,670 |
| 2025-05-30 | $13.68 | $14.19 | $13.24 | $13.90 | $13.90 | 83,334,660 |
| 2025-05-29 | $12.37 | $13.60 | $12.35 | $13.57 | $13.57 | 73,141,100 |
| 2025-05-28 | $12.39 | $12.53 | $12.26 | $12.36 | $12.36 | 10,693,290 |
| 2025-05-27 | $12.37 | $12.49 | $12.20 | $12.43 | $12.43 | 10,628,730 |
| 2025-05-26 | $12.15 | $12.43 | $12.13 | $12.42 | $12.42 | 12,530,110 |
| 2025-05-23 | $12.49 | $12.60 | $12.15 | $12.15 | $12.15 | 16,604,820 |
| 2025-05-22 | $12.67 | $12.80 | $12.49 | $12.50 | $12.50 | 13,711,580 |
| 2025-05-21 | $12.86 | $12.89 | $12.68 | $12.72 | $12.72 | 12,066,020 |
| 2025-05-20 | $12.80 | $12.97 | $12.71 | $12.90 | $12.90 | 13,196,120 |
| 2025-05-19 | $12.74 | $12.89 | $12.51 | $12.87 | $12.87 | 14,203,140 |
| 2025-05-16 | $12.83 | $12.93 | $12.74 | $12.75 | $12.75 | 15,552,900 |
| 2025-05-15 | $13.36 | $13.37 | $12.90 | $12.91 | $12.91 | 26,887,520 |
| 2025-05-14 | $13.11 | $13.67 | $13.01 | $13.45 | $13.45 | 36,944,700 |
| 2025-05-13 | $13.55 | $13.68 | $13.09 | $13.11 | $13.11 | 23,196,550 |
| 2025-05-12 | $13.17 | $13.44 | $13.08 | $13.36 | $13.36 | 26,373,650 |
| 2025-05-09 | $13.24 | $13.29 | $12.99 | $13.01 | $13.01 | 23,481,940 |
| 2025-05-08 | $13.07 | $13.34 | $13.05 | $13.29 | $13.29 | 24,939,210 |
| 2025-05-07 | $13.68 | $13.88 | $13.00 | $13.15 | $13.15 | 38,770,780 |
| 2025-05-06 | $12.86 | $13.44 | $12.83 | $13.28 | $13.28 | 37,766,940 |
| 2025-04-30 | $12.48 | $12.74 | $12.45 | $12.66 | $12.66 | 20,050,240 |
| 2025-04-29 | $12.43 | $12.58 | $12.31 | $12.45 | $12.45 | 17,963,100 |
| 2025-04-28 | $12.85 | $12.97 | $12.42 | $12.50 | $12.50 | 21,027,090 |
| 2025-04-25 | $12.91 | $13.02 | $12.66 | $12.68 | $12.68 | 29,618,620 |
| 2025-04-24 | $13.41 | $13.46 | $12.81 | $12.83 | $12.83 | 38,114,820 |
| 2025-04-23 | $13.42 | $14.09 | $13.33 | $13.39 | $13.39 | 62,965,740 |
| 2025-04-22 | $13.40 | $14.07 | $13.40 | $13.55 | $13.55 | 77,249,560 |
| 2025-04-21 | $12.41 | $13.25 | $12.30 | $12.98 | $12.98 | 43,789,650 |
| 2025-04-18 | $12.22 | $12.94 | $12.20 | $12.54 | $12.54 | 37,254,960 |
| 2025-04-17 | $12.50 | $12.69 | $12.30 | $12.33 | $12.33 | 35,129,170 |
| 2025-04-16 | $12.34 | $12.82 | $11.89 | $12.78 | $12.78 | 52,298,670 |
| 2025-04-15 | $12.65 | $12.74 | $12.35 | $12.46 | $12.46 | 23,052,400 |
| 2025-04-14 | $12.62 | $13.07 | $12.59 | $12.63 | $12.63 | 36,141,500 |
| 2025-04-11 | $12.11 | $12.46 | $12.06 | $12.29 | $12.29 | 30,842,890 |
| 2025-04-10 | $12.05 | $12.69 | $12.05 | $12.23 | $12.23 | 42,766,130 |
| 2025-04-09 | $11.08 | $11.92 | $10.52 | $11.78 | $11.78 | 43,856,100 |
| 2025-04-08 | $10.57 | $11.56 | $10.57 | $11.22 | $11.22 | 47,403,210 |
| 2025-04-07 | $12.05 | $12.40 | $10.33 | $10.43 | $10.43 | 50,619,070 |
| 2025-04-03 | $12.80 | $13.22 | $12.80 | $12.91 | $12.91 | 20,076,510 |
| 2025-04-02 | $12.75 | $13.16 | $12.69 | $12.98 | $12.98 | 26,068,910 |
| 2025-04-01 | $13.59 | $13.62 | $12.68 | $12.79 | $12.79 | 51,785,450 |
| 2025-03-31 | $13.75 | $13.90 | $13.39 | $13.77 | $13.77 | 20,588,600 |
| 2025-03-28 | $14.07 | $14.19 | $13.91 | $13.93 | $13.93 | 14,133,060 |
| 2025-03-27 | $14.14 | $14.35 | $13.87 | $14.07 | $14.07 | 19,564,870 |
| 2025-03-26 | $14.15 | $14.35 | $14.10 | $14.10 | $14.10 | 17,089,250 |
| 2025-03-25 | $14.37 | $14.41 | $13.99 | $14.11 | $14.11 | 20,763,710 |
| 2025-03-24 | $14.80 | $14.88 | $13.80 | $14.40 | $14.40 | 35,726,930 |
| 2025-03-21 | $15.03 | $15.20 | $14.76 | $14.79 | $14.79 | 30,662,760 |
| 2025-03-20 | $15.71 | $15.71 | $15.23 | $15.26 | $15.26 | 34,555,470 |
| 2025-03-19 | $15.84 | $15.93 | $15.60 | $15.74 | $15.74 | 31,896,510 |
| 2025-03-18 | $15.85 | $16.09 | $15.69 | $15.99 | $15.99 | 49,832,420 |
| 2025-03-17 | $15.75 | $15.88 | $15.52 | $15.63 | $15.63 | 39,979,340 |
| 2025-03-14 | $14.97 | $16.30 | $14.89 | $15.89 | $15.89 | 71,700,750 |
| 2025-03-13 | $15.34 | $15.34 | $14.76 | $14.99 | $14.99 | 35,469,120 |
| 2025-03-12 | $15.35 | $15.73 | $15.31 | $15.39 | $15.39 | 37,653,520 |
| 2025-03-11 | $15.35 | $15.49 | $15.01 | $15.28 | $15.28 | 43,809,190 |
| 2025-03-10 | $15.87 | $15.98 | $15.44 | $15.65 | $15.65 | 35,016,140 |
| 2025-03-07 | $16.31 | $16.40 | $15.70 | $15.87 | $15.87 | 69,328,590 |
| 2025-03-06 | $15.29 | $16.67 | $15.25 | $16.47 | $16.47 | 94,334,410 |
| 2025-03-05 | $15.06 | $15.25 | $14.85 | $15.12 | $15.12 | 30,573,060 |
| 2025-03-04 | $14.74 | $15.23 | $14.69 | $15.07 | $15.07 | 31,538,090 |
| 2025-03-03 | $14.70 | $15.49 | $14.39 | $14.88 | $14.88 | 44,529,780 |
| 2025-02-28 | $15.38 | $15.73 | $14.50 | $14.68 | $14.68 | 48,860,340 |
| 2025-02-27 | $16.01 | $16.17 | $15.25 | $15.59 | $15.59 | 59,043,460 |
| 2025-02-26 | $15.91 | $16.30 | $15.52 | $16.30 | $16.30 | 63,398,070 |
| 2025-02-25 | $15.97 | $16.36 | $15.73 | $15.91 | $15.91 | 62,115,440 |
| 2025-02-24 | $16.98 | $17.42 | $16.20 | $16.49 | $16.49 | 87,489,130 |
| 2025-02-20 | $16.14 | $16.85 | $15.90 | $16.12 | $16.12 | 85,699,400 |
| 2025-02-19 | $15.36 | $16.21 | $15.25 | $16.10 | $16.10 | 96,398,710 |
| 2025-02-18 | $16.32 | $17.01 | $15.30 | $15.36 | $15.36 | 124,225,150 |
| 2025-02-17 | $17.98 | $17.98 | $16.65 | $17.00 | $17.00 | 180,758,730 |
| 2025-02-14 | $14.25 | $15.15 | $14.07 | $14.98 | $14.98 | 86,168,700 |
| 2025-02-13 | $14.49 | $14.68 | $14.09 | $14.34 | $14.34 | 56,675,890 |
| 2025-02-12 | $14.16 | $14.60 | $14.16 | $14.39 | $14.39 | 50,595,310 |
| 2025-02-11 | $14.57 | $14.57 | $14.07 | $14.13 | $14.13 | 58,099,320 |
| 2025-02-10 | $14.30 | $14.79 | $13.84 | $14.72 | $14.72 | 90,484,120 |
| 2025-02-07 | $13.13 | $13.98 | $13.01 | $13.72 | $13.72 | 76,192,640 |
| 2025-02-06 | $12.32 | $13.09 | $12.07 | $13.09 | $13.09 | 56,655,890 |
| 2025-02-05 | $12.19 | $12.76 | $12.19 | $12.38 | $12.38 | 61,243,590 |
| 2025-01-27 | $13.04 | $13.24 | $12.50 | $12.51 | $12.51 | 23,645,240 |
| 2025-01-24 | $12.46 | $13.03 | $12.45 | $12.95 | $12.95 | 28,747,730 |
| 2025-01-23 | $12.82 | $13.45 | $12.69 | $12.69 | $12.69 | 37,533,530 |
| 2025-01-22 | $12.62 | $12.75 | $12.50 | $12.60 | $12.60 | 17,899,100 |
| 2025-01-21 | $13.07 | $13.17 | $12.61 | $12.79 | $12.79 | 25,794,510 |
| 2025-01-20 | $13.19 | $13.31 | $12.91 | $12.97 | $12.97 | 21,466,950 |
| 2025-01-17 | $12.95 | $13.16 | $12.82 | $12.91 | $12.91 | 22,673,950 |
| 2025-01-16 | $13.08 | $13.47 | $12.81 | $13.00 | $13.00 | 33,464,100 |
| 2025-01-15 | $13.12 | $13.33 | $12.82 | $12.95 | $12.95 | 32,699,020 |
| 2025-01-14 | $12.21 | $13.15 | $11.94 | $13.15 | $13.15 | 44,892,700 |
| 2025-01-13 | $11.23 | $12.14 | $11.23 | $12.01 | $12.01 | 36,295,890 |
| 2025-01-09 | $12.54 | $12.83 | $12.45 | $12.69 | $12.69 | 24,799,420 |
| 2025-01-08 | $12.79 | $12.93 | $12.09 | $12.62 | $12.62 | 38,448,540 |
| 2025-01-07 | $12.69 | $12.90 | $12.52 | $12.87 | $12.87 | 25,331,590 |
| 2025-01-06 | $12.77 | $12.94 | $12.42 | $12.51 | $12.51 | 24,897,130 |
| 2025-01-03 | $13.66 | $13.80 | $12.72 | $12.77 | $12.77 | 38,139,300 |
| 2025-01-02 | $14.16 | $14.41 | $13.46 | $13.66 | $13.66 | 37,907,520 |
| 2024-12-31 | $15.50 | $15.59 | $14.25 | $14.30 | $14.30 | 41,463,980 |
| 2024-12-30 | $15.10 | $15.52 | $14.81 | $15.42 | $15.42 | 31,309,130 |
| 2024-12-27 | $15.39 | $15.87 | $15.14 | $15.39 | $15.39 | 36,098,400 |
| 2024-12-26 | $15.13 | $15.86 | $15.13 | $15.39 | $15.39 | 36,203,440 |
| 2024-12-25 | $16.01 | $16.14 | $15.07 | $15.13 | $15.13 | 56,003,330 |
| 2024-12-24 | $17.00 | $17.30 | $15.58 | $16.31 | $16.31 | 71,224,550 |
| 2024-12-23 | $18.00 | $18.85 | $17.00 | $17.00 | $17.00 | 82,157,290 |
| 2024-12-20 | $17.60 | $18.59 | $17.41 | $18.35 | $18.35 | 111,090,710 |
| 2024-12-19 | $17.26 | $17.74 | $16.96 | $17.68 | $17.68 | 98,918,510 |
| 2024-12-18 | $16.40 | $18.38 | $15.92 | $17.99 | $17.99 | 136,366,990 |
| 2024-12-17 | $16.20 | $17.15 | $16.20 | $16.65 | $16.65 | 65,167,040 |
| 2024-12-16 | $16.03 | $16.85 | $15.68 | $16.40 | $16.40 | 52,156,630 |
| 2024-12-13 | $16.40 | $16.79 | $16.15 | $16.20 | $16.20 | 45,755,520 |
| 2024-12-12 | $15.92 | $16.68 | $15.84 | $16.65 | $16.65 | 60,581,770 |
| 2024-12-11 | $16.20 | $16.45 | $15.86 | $15.91 | $15.91 | 42,580,460 |
| 2024-12-10 | $17.28 | $17.28 | $16.32 | $16.35 | $16.35 | 50,504,650 |
| 2024-12-09 | $16.78 | $16.78 | $16.20 | $16.29 | $16.29 | 34,346,010 |
| 2024-12-06 | $16.60 | $17.09 | $16.20 | $16.80 | $16.80 | 56,781,520 |
| 2024-12-05 | $16.08 | $16.94 | $16.08 | $16.72 | $16.72 | 51,693,190 |
| 2024-12-04 | $16.30 | $16.65 | $16.06 | $16.17 | $16.17 | 37,276,770 |
| 2024-12-03 | $16.80 | $16.80 | $16.22 | $16.47 | $16.47 | 48,458,130 |
| 2024-12-02 | $16.76 | $17.05 | $16.51 | $16.80 | $16.80 | 59,245,400 |
| 2024-11-29 | $15.72 | $17.37 | $15.68 | $16.92 | $16.92 | 94,102,110 |
| 2024-11-28 | $15.64 | $16.95 | $15.55 | $15.87 | $15.87 | 83,073,750 |
| 2024-11-27 | $14.80 | $15.26 | $14.34 | $15.24 | $15.24 | 37,419,910 |
| 2024-11-26 | $14.95 | $15.40 | $14.74 | $14.76 | $14.76 | 32,067,550 |
| 2024-11-25 | $15.31 | $15.47 | $14.55 | $14.95 | $14.95 | 38,002,460 |
| 2024-11-22 | $16.00 | $16.40 | $15.28 | $15.32 | $15.32 | 44,825,020 |
| 2024-11-21 | $16.43 | $16.53 | $15.97 | $16.12 | $16.12 | 49,019,800 |
| 2024-11-20 | $16.22 | $17.00 | $16.09 | $16.65 | $16.65 | 51,882,830 |
| 2024-11-19 | $15.36 | $16.34 | $15.21 | $16.33 | $16.33 | 47,896,630 |
| 2024-11-18 | $17.37 | $17.55 | $15.30 | $15.47 | $15.47 | 80,839,610 |
| 2024-11-15 | $17.50 | $18.88 | $17.35 | $17.92 | $17.92 | 93,809,900 |
| 2024-11-14 | $17.43 | $18.42 | $17.13 | $17.85 | $17.85 | 79,687,510 |
| 2024-11-13 | $17.50 | $17.71 | $17.07 | $17.59 | $17.59 | 44,683,240 |
| 2024-11-12 | $18.30 | $18.43 | $17.30 | $17.54 | $17.54 | 76,929,360 |
| 2024-11-11 | $18.24 | $18.65 | $17.84 | $18.45 | $18.45 | 87,255,770 |
| 2024-11-08 | $19.15 | $19.68 | $18.16 | $18.32 | $18.32 | 114,615,530 |
| 2024-11-07 | $17.27 | $18.50 | $17.26 | $18.46 | $18.46 | 112,948,060 |
| 2024-11-06 | $17.70 | $18.94 | $17.36 | $17.67 | $17.67 | 125,338,520 |
| 2024-11-05 | $15.54 | $17.66 | $15.45 | $17.38 | $17.38 | 98,830,810 |
| 2024-11-04 | $14.95 | $15.97 | $14.86 | $15.52 | $15.52 | 55,402,900 |
| 2024-11-01 | $17.70 | $17.85 | $15.20 | $15.38 | $15.38 | 102,097,480 |
| 2024-10-31 | $17.26 | $18.56 | $16.66 | $18.12 | $18.12 | 135,148,640 |
| 2024-10-30 | $16.73 | $17.25 | $16.20 | $17.24 | $17.24 | 78,959,690 |
| 2024-10-29 | $17.52 | $17.91 | $16.88 | $16.88 | $16.88 | 86,660,140 |
| 2024-10-28 | $17.20 | $17.72 | $17.01 | $17.56 | $17.56 | 79,884,470 |
| 2024-10-25 | $17.20 | $17.72 | $16.91 | $17.52 | $17.52 | 88,261,260 |
| 2024-10-24 | $17.25 | $17.40 | $16.62 | $16.82 | $16.82 | 76,248,650 |
| 2024-10-23 | $18.30 | $18.44 | $17.27 | $17.41 | $17.41 | 103,790,860 |
| 2024-10-22 | $19.50 | $19.63 | $17.58 | $18.11 | $18.11 | 145,943,680 |
| 2024-10-21 | $19.00 | $21.32 | $18.81 | $20.25 | $20.25 | 220,239,420 |
| 2024-10-18 | $19.61 | $22.00 | $17.57 | $19.97 | $19.97 | 255,917,560 |
| 2024-10-17 | $17.25 | $20.28 | $17.25 | $18.78 | $18.78 | 282,700,220 |
| 2024-10-16 | $13.65 | $16.90 | $13.55 | $16.90 | $16.90 | 147,114,650 |
| 2024-10-15 | $14.92 | $16.38 | $13.98 | $14.08 | $14.08 | 144,192,150 |
| 2024-10-14 | $14.52 | $15.58 | $13.17 | $15.40 | $15.40 | 123,003,820 |
| 2024-10-11 | $13.04 | $14.60 | $13.04 | $13.90 | $13.90 | 100,555,750 |
| 2024-10-10 | $15.04 | $15.35 | $11.72 | $13.40 | $13.40 | 103,765,310 |
| 2024-10-09 | $13.87 | $16.60 | $13.36 | $14.61 | $14.61 | 183,534,150 |
| 2024-10-08 | $13.87 | $13.87 | $12.86 | $13.87 | $13.87 | 78,328,560 |
| 2024-09-30 | $10.80 | $11.56 | $10.60 | $11.56 | $11.56 | 69,538,340 |
| 2024-09-27 | $8.97 | $9.97 | $8.96 | $9.63 | $9.63 | 57,941,010 |
| 2024-09-26 | $8.46 | $8.92 | $8.40 | $8.89 | $8.89 | 47,300,200 |
| 2024-09-25 | $8.35 | $8.81 | $8.29 | $8.58 | $8.58 | 47,001,620 |
| 2024-09-24 | $7.92 | $8.35 | $7.79 | $8.28 | $8.28 | 35,622,120 |
| 2024-09-23 | $7.90 | $8.02 | $7.81 | $7.92 | $7.92 | 18,168,050 |
| 2024-09-20 | $7.77 | $7.94 | $7.71 | $7.90 | $7.90 | 20,870,350 |
| 2024-09-19 | $7.62 | $7.85 | $7.51 | $7.77 | $7.77 | 15,991,200 |
| 2024-09-18 | $7.51 | $7.65 | $7.35 | $7.53 | $7.53 | 9,898,180 |
| 2024-09-13 | $7.69 | $7.76 | $7.53 | $7.56 | $7.56 | 14,540,650 |
| 2024-09-12 | $7.71 | $7.93 | $7.64 | $7.77 | $7.77 | 22,201,450 |
| 2024-09-11 | $7.72 | $7.72 | $7.60 | $7.66 | $7.66 | 10,683,500 |
| 2024-09-10 | $7.49 | $7.80 | $7.35 | $7.76 | $7.76 | 21,340,300 |
| 2024-09-09 | $7.41 | $7.54 | $7.33 | $7.49 | $7.49 | 9,611,400 |
| 2024-09-06 | $7.64 | $7.73 | $7.44 | $7.46 | $7.46 | 15,793,100 |
| 2024-09-05 | $7.80 | $7.96 | $7.61 | $7.69 | $7.69 | 21,453,250 |
| 2024-09-04 | $7.55 | $7.66 | $7.51 | $7.57 | $7.57 | 10,283,900 |
| 2024-09-03 | $7.43 | $7.70 | $7.38 | $7.64 | $7.64 | 15,254,230 |
| 2024-09-02 | $7.50 | $7.59 | $7.37 | $7.38 | $7.38 | 11,610,750 |
| 2024-08-30 | $7.44 | $7.72 | $7.40 | $7.56 | $7.56 | 18,348,860 |
| 2024-08-29 | $7.24 | $7.52 | $7.16 | $7.45 | $7.45 | 13,645,660 |
| 2024-08-28 | $7.19 | $7.25 | $7.01 | $7.24 | $7.24 | 8,312,200 |
| 2024-08-27 | $7.17 | $7.33 | $7.11 | $7.19 | $7.19 | 7,271,320 |
| 2024-08-26 | $7.18 | $7.23 | $7.05 | $7.19 | $7.19 | 6,856,200 |
| 2024-08-23 | $7.00 | $7.28 | $6.96 | $7.20 | $7.20 | 9,564,180 |
| 2024-08-22 | $7.16 | $7.39 | $6.99 | $7.02 | $7.02 | 11,024,880 |
| 2024-08-21 | $7.25 | $7.40 | $7.18 | $7.22 | $7.22 | 8,286,190 |
| 2024-08-20 | $7.39 | $7.47 | $7.28 | $7.31 | $7.31 | 13,581,350 |
| 2024-08-19 | $7.08 | $7.59 | $7.05 | $7.50 | $7.50 | 26,589,270 |
| 2024-08-16 | $7.10 | $7.16 | $7.03 | $7.04 | $7.04 | 7,119,150 |
| 2024-08-15 | $7.01 | $7.18 | $6.89 | $7.09 | $7.09 | 8,561,050 |
| 2024-08-14 | $7.09 | $7.12 | $6.98 | $6.98 | $6.98 | 8,843,500 |
| 2024-08-13 | $7.02 | $7.10 | $6.99 | $7.10 | $7.10 | 4,520,600 |
| 2024-08-12 | $7.21 | $7.21 | $6.98 | $7.01 | $7.01 | 6,864,180 |
| 2024-08-09 | $7.26 | $7.35 | $7.16 | $7.17 | $7.17 | 5,195,850 |
| 2024-08-08 | $7.35 | $7.35 | $7.10 | $7.26 | $7.26 | 8,170,880 |
| 2024-08-07 | $7.34 | $7.48 | $7.29 | $7.35 | $7.35 | 8,001,400 |
| 2024-08-06 | $7.40 | $7.45 | $7.27 | $7.36 | $7.36 | 9,358,300 |
| 2024-08-05 | $7.54 | $7.66 | $7.28 | $7.29 | $7.29 | 13,265,000 |
| 2024-08-02 | $7.73 | $7.88 | $7.58 | $7.61 | $7.61 | 12,626,590 |
| 2024-08-01 | $7.84 | $7.89 | $7.71 | $7.78 | $7.78 | 15,238,920 |
| 2024-07-31 | $7.43 | $7.87 | $7.42 | $7.86 | $7.86 | 19,537,130 |
| 2024-07-30 | $7.50 | $7.64 | $7.42 | $7.48 | $7.48 | 11,483,300 |
| 2024-07-29 | $7.38 | $7.64 | $7.32 | $7.55 | $7.55 | 15,123,950 |
| 2024-07-26 | $7.28 | $7.51 | $7.26 | $7.39 | $7.39 | 11,160,950 |
| 2024-07-25 | $7.22 | $7.52 | $7.20 | $7.32 | $7.32 | 14,426,560 |
| 2024-07-24 | $7.52 | $7.64 | $7.25 | $7.28 | $7.28 | 18,294,730 |
| 2024-07-23 | $7.85 | $7.87 | $7.53 | $7.58 | $7.58 | 21,966,980 |
| 2024-07-22 | $7.87 | $8.02 | $7.80 | $7.89 | $7.89 | 22,672,630 |
| 2024-07-19 | $7.95 | $8.11 | $7.80 | $7.82 | $7.82 | 28,165,210 |
| 2024-07-18 | $7.61 | $8.03 | $7.47 | $8.01 | $8.01 | 29,119,090 |
| 2024-07-17 | $7.90 | $7.99 | $7.68 | $7.68 | $7.68 | 23,103,630 |
| 2024-07-16 | $7.88 | $8.05 | $7.84 | $7.97 | $7.97 | 28,811,990 |
| 2024-07-15 | $7.68 | $8.09 | $7.50 | $8.08 | $8.08 | 44,238,680 |
| 2024-07-12 | $7.78 | $7.94 | $7.66 | $7.68 | $7.68 | 31,578,010 |
| 2024-07-11 | $7.54 | $8.44 | $7.37 | $7.93 | $7.93 | 51,571,370 |
| 2024-07-10 | $7.26 | $7.55 | $7.18 | $7.41 | $7.41 | 29,447,610 |
| 2024-07-09 | $7.16 | $7.33 | $6.91 | $7.30 | $7.30 | 30,459,000 |
| 2024-07-08 | $7.35 | $7.44 | $7.15 | $7.21 | $7.21 | 27,413,400 |
| 2024-07-05 | $6.91 | $7.51 | $6.78 | $7.49 | $7.49 | 46,194,520 |
| 2024-07-04 | $7.30 | $7.42 | $6.98 | $7.01 | $7.01 | 37,520,830 |
| 2024-07-03 | $7.64 | $7.72 | $7.30 | $7.36 | $7.36 | 51,455,930 |
| 2024-07-02 | $7.42 | $8.17 | $7.10 | $7.92 | $7.92 | 72,936,830 |
| 2024-07-01 | $6.80 | $6.87 | $6.68 | $6.86 | $6.86 | 8,868,300 |
| 2024-06-28 | $6.93 | $7.07 | $6.81 | $6.82 | $6.82 | 13,735,450 |
| 2024-06-27 | $7.16 | $7.18 | $6.91 | $6.98 | $6.98 | 12,762,370 |
| 2024-06-26 | $6.82 | $7.22 | $6.73 | $7.18 | $7.18 | 17,695,800 |
| 2024-06-25 | $6.94 | $7.02 | $6.67 | $6.85 | $6.85 | 12,960,130 |
| 2024-06-24 | $6.89 | $7.15 | $6.76 | $6.95 | $6.95 | 14,684,600 |
| 2024-06-21 | $7.03 | $7.13 | $6.90 | $7.05 | $7.05 | 8,496,400 |
| 2024-06-20 | $7.14 | $7.23 | $7.02 | $7.04 | $7.04 | 8,744,290 |
| 2024-06-19 | $7.25 | $7.38 | $7.20 | $7.20 | $7.20 | 8,813,450 |
| 2024-06-18 | $7.02 | $7.26 | $7.02 | $7.23 | $7.23 | 8,722,090 |
| 2024-06-17 | $7.05 | $7.15 | $7.01 | $7.08 | $7.08 | 7,659,630 |
| 2024-06-14 | $7.10 | $7.15 | $6.90 | $7.09 | $7.09 | 12,461,620 |
| 2024-06-13 | $6.95 | $7.14 | $6.91 | $7.02 | $7.02 | 8,076,640 |
| 2024-06-12 | $6.85 | $7.08 | $6.84 | $6.99 | $6.99 | 10,138,950 |
| 2024-06-11 | $6.62 | $6.88 | $6.46 | $6.86 | $6.86 | 12,039,990 |
| 2024-06-07 | $6.65 | $6.73 | $6.54 | $6.63 | $6.63 | 8,653,380 |
| 2024-06-06 | $6.83 | $6.90 | $6.46 | $6.53 | $6.53 | 15,814,060 |
| 2024-06-05 | $6.83 | $7.00 | $6.79 | $6.79 | $6.79 | 12,301,920 |
| 2024-06-04 | $7.08 | $7.08 | $6.81 | $6.92 | $6.92 | 11,352,490 |
| 2024-06-03 | $7.35 | $7.55 | $7.06 | $7.08 | $7.08 | 16,725,250 |
| 2024-05-31 | $7.19 | $7.39 | $7.15 | $7.34 | $7.34 | 19,772,050 |
| 2024-05-30 | $6.97 | $7.04 | $6.87 | $6.98 | $6.98 | 4,862,530 |
| 2024-05-29 | $6.91 | $7.10 | $6.91 | $7.00 | $7.00 | 5,786,900 |
| 2024-05-28 | $7.06 | $7.09 | $6.92 | $6.96 | $6.96 | 6,322,300 |
| 2024-05-27 | $7.00 | $7.07 | $6.86 | $7.06 | $7.06 | 7,836,830 |
| 2024-05-24 | $7.16 | $7.20 | $7.02 | $7.02 | $7.02 | 6,393,790 |
| 2024-05-23 | $7.38 | $7.38 | $7.12 | $7.15 | $7.15 | 7,569,200 |
| 2024-05-22 | $7.25 | $7.40 | $7.21 | $7.39 | $7.39 | 7,285,000 |
| 2024-05-21 | $7.35 | $7.41 | $7.23 | $7.26 | $7.26 | 7,650,990 |
| 2024-05-20 | $7.29 | $7.53 | $7.23 | $7.34 | $7.34 | 14,060,550 |
| 2024-05-17 | $7.11 | $7.28 | $7.07 | $7.27 | $7.27 | 8,125,170 |
| 2024-05-16 | $7.08 | $7.24 | $7.08 | $7.14 | $7.14 | 7,633,790 |
| 2024-05-15 | $7.19 | $7.20 | $7.06 | $7.07 | $7.07 | 5,640,810 |
| 2024-05-14 | $7.06 | $7.25 | $7.00 | $7.19 | $7.19 | 8,222,660 |
| 2024-05-13 | $7.23 | $7.24 | $7.00 | $7.04 | $7.04 | 10,059,320 |
| 2024-05-10 | $7.42 | $7.56 | $7.26 | $7.29 | $7.29 | 9,996,850 |
| 2024-05-09 | $7.41 | $7.55 | $7.41 | $7.47 | $7.47 | 6,919,530 |
| 2024-05-08 | $7.60 | $7.65 | $7.39 | $7.41 | $7.41 | 8,489,000 |
| 2024-05-07 | $7.62 | $7.73 | $7.58 | $7.65 | $7.65 | 8,371,300 |
| 2024-05-06 | $7.74 | $7.85 | $7.62 | $7.65 | $7.65 | 10,625,430 |
| 2024-04-30 | $7.72 | $7.81 | $7.53 | $7.65 | $7.65 | 10,849,730 |
| 2024-04-29 | $7.62 | $7.75 | $7.60 | $7.71 | $7.71 | 16,617,500 |
| 2024-04-26 | $7.33 | $7.62 | $7.27 | $7.62 | $7.62 | 15,475,910 |
| 2024-04-25 | $7.46 | $7.56 | $7.38 | $7.43 | $7.43 | 9,350,350 |
| 2024-04-24 | $7.35 | $7.68 | $7.35 | $7.51 | $7.51 | 12,531,300 |
| 2024-04-23 | $7.09 | $7.40 | $7.08 | $7.35 | $7.35 | 14,918,060 |
| 2024-04-22 | $6.89 | $7.15 | $6.79 | $7.06 | $7.06 | 11,075,930 |
| 2024-04-19 | $7.13 | $7.14 | $6.94 | $7.02 | $7.02 | 9,155,500 |
| 2024-04-18 | $7.13 | $7.28 | $7.01 | $7.12 | $7.12 | 12,655,720 |
| 2024-04-17 | $6.90 | $7.22 | $6.81 | $7.18 | $7.18 | 16,043,670 |
| 2024-04-16 | $7.01 | $7.08 | $6.61 | $6.64 | $6.64 | 14,702,350 |
| 2024-04-15 | $7.32 | $7.45 | $6.95 | $7.10 | $7.10 | 12,748,570 |
| 2024-04-12 | $7.46 | $7.53 | $7.26 | $7.28 | $7.28 | 7,334,830 |
| 2024-04-11 | $7.41 | $7.58 | $7.34 | $7.44 | $7.44 | 7,630,240 |
| 2024-04-10 | $7.64 | $7.64 | $7.32 | $7.44 | $7.44 | 7,795,850 |
| 2024-04-09 | $7.58 | $7.68 | $7.51 | $7.67 | $7.67 | 8,255,380 |
| 2024-04-08 | $7.80 | $7.80 | $7.51 | $7.51 | $7.51 | 11,052,320 |
| 2024-04-03 | $8.03 | $8.03 | $7.77 | $7.81 | $7.81 | 8,822,730 |
| 2024-04-02 | $8.14 | $8.19 | $7.94 | $8.06 | $8.06 | 9,468,700 |
| 2024-04-01 | $8.03 | $8.19 | $8.03 | $8.19 | $8.19 | 11,119,010 |
| 2024-03-29 | $8.11 | $8.11 | $7.83 | $8.03 | $8.03 | 12,114,810 |
| 2024-03-28 | $7.61 | $8.22 | $7.57 | $8.09 | $8.09 | 17,214,180 |
| 2024-03-27 | $8.19 | $8.20 | $7.61 | $7.63 | $7.63 | 15,685,080 |
| 2024-03-26 | $8.39 | $8.45 | $8.08 | $8.19 | $8.19 | 13,124,590 |
| 2024-03-25 | $8.68 | $8.79 | $8.39 | $8.41 | $8.41 | 13,551,700 |
| 2024-03-22 | $8.77 | $8.88 | $8.52 | $8.74 | $8.74 | 14,267,450 |
| 2024-03-21 | $8.89 | $8.97 | $8.68 | $8.81 | $8.81 | 14,638,400 |
| 2024-03-20 | $8.61 | $8.78 | $8.60 | $8.78 | $8.78 | 15,268,900 |
| 2024-03-19 | $8.69 | $8.75 | $8.60 | $8.66 | $8.66 | 12,914,810 |
| 2024-03-18 | $8.58 | $8.70 | $8.53 | $8.69 | $8.69 | 11,986,550 |
| 2024-03-15 | $8.52 | $8.59 | $8.40 | $8.57 | $8.57 | 9,889,570 |
| 2024-03-14 | $8.66 | $8.71 | $8.37 | $8.51 | $8.51 | 11,893,700 |
| 2024-03-13 | $8.56 | $8.78 | $8.50 | $8.70 | $8.70 | 14,967,810 |
| 2024-03-12 | $8.65 | $8.76 | $8.45 | $8.65 | $8.65 | 19,778,600 |
| 2024-03-11 | $8.20 | $8.51 | $8.08 | $8.47 | $8.47 | 14,489,470 |
| 2024-03-08 | $7.98 | $8.23 | $7.94 | $8.22 | $8.22 | 8,835,650 |
| 2024-03-07 | $8.31 | $8.37 | $7.98 | $7.98 | $7.98 | 9,761,080 |
| 2024-03-06 | $8.14 | $8.34 | $8.04 | $8.23 | $8.23 | 8,219,300 |
| 2024-03-05 | $8.37 | $8.40 | $8.11 | $8.23 | $8.23 | 13,657,110 |
| 2024-03-04 | $8.54 | $8.64 | $8.29 | $8.43 | $8.43 | 11,590,020 |
| 2024-03-01 | $8.24 | $8.59 | $8.22 | $8.53 | $8.53 | 14,755,910 |
| 2024-02-29 | $7.76 | $8.25 | $7.70 | $8.25 | $8.25 | 13,991,480 |
| 2024-02-28 | $8.75 | $8.80 | $7.81 | $7.85 | $7.85 | 23,178,680 |
| 2024-02-27 | $8.20 | $8.64 | $8.13 | $8.64 | $8.64 | 12,742,530 |
| 2024-02-26 | $8.30 | $8.43 | $8.08 | $8.25 | $8.25 | 11,550,780 |
| 2024-02-23 | $7.98 | $8.25 | $7.88 | $8.23 | $8.23 | 13,050,460 |
| 2024-02-22 | $7.78 | $8.00 | $7.71 | $7.98 | $7.98 | 11,830,240 |
| 2024-02-21 | $7.63 | $8.07 | $7.58 | $7.76 | $7.76 | 16,054,940 |
| 2024-02-20 | $7.70 | $7.78 | $7.46 | $7.72 | $7.72 | 11,154,790 |
| 2024-02-19 | $8.07 | $8.07 | $7.52 | $7.73 | $7.73 | 19,467,610 |
| 2024-02-08 | $6.92 | $8.00 | $6.90 | $7.79 | $7.79 | 21,727,820 |
| 2024-02-07 | $6.62 | $6.99 | $6.60 | $6.92 | $6.92 | 16,837,120 |
| 2024-02-06 | $6.19 | $6.80 | $5.95 | $6.61 | $6.61 | 17,113,890 |
| 2024-02-05 | $7.04 | $7.12 | $6.09 | $6.25 | $6.25 | 19,310,960 |
| 2024-02-02 | $7.49 | $7.67 | $6.75 | $7.04 | $7.04 | 12,679,230 |
| 2024-02-01 | $7.60 | $7.72 | $7.32 | $7.47 | $7.47 | 11,269,730 |
| 2024-01-31 | $8.10 | $8.17 | $7.59 | $7.59 | $7.59 | 11,167,790 |
| 2024-01-30 | $8.34 | $8.41 | $8.05 | $8.07 | $8.07 | 6,461,270 |
| 2024-01-29 | $8.68 | $8.72 | $8.32 | $8.35 | $8.35 | 6,280,570 |
| 2024-01-26 | $8.75 | $8.85 | $8.59 | $8.64 | $8.64 | 7,037,700 |
| 2024-01-25 | $8.54 | $8.77 | $8.44 | $8.73 | $8.73 | 7,472,240 |
| 2024-01-24 | $8.34 | $8.59 | $8.15 | $8.58 | $8.58 | 10,770,820 |
| 2024-01-23 | $8.23 | $8.38 | $8.10 | $8.29 | $8.29 | 7,905,670 |
| 2024-01-22 | $8.82 | $8.88 | $8.10 | $8.20 | $8.20 | 11,079,780 |
| 2024-01-19 | $9.05 | $9.06 | $8.80 | $8.80 | $8.80 | 6,316,340 |
| 2024-01-18 | $9.02 | $9.14 | $8.73 | $9.02 | $9.02 | 9,889,300 |
| 2024-01-17 | $9.40 | $9.40 | $9.08 | $9.08 | $9.08 | 7,211,200 |
| 2024-01-16 | $9.37 | $9.40 | $9.12 | $9.32 | $9.32 | 6,957,100 |
| 2024-01-15 | $9.46 | $9.49 | $9.33 | $9.37 | $9.37 | 4,220,650 |
| 2024-01-12 | $9.59 | $9.63 | $9.47 | $9.47 | $9.47 | 5,168,540 |
| 2024-01-11 | $9.33 | $9.80 | $9.31 | $9.61 | $9.61 | 8,462,350 |
| 2024-01-10 | $9.40 | $9.48 | $9.19 | $9.36 | $9.36 | 5,105,200 |
| 2024-01-09 | $9.47 | $9.70 | $9.36 | $9.47 | $9.47 | 6,964,850 |
| 2024-01-08 | $9.81 | $9.84 | $9.46 | $9.47 | $9.47 | 9,127,260 |
| 2024-01-05 | $10.02 | $10.07 | $9.76 | $9.81 | $9.81 | 6,415,150 |
| 2024-01-04 | $10.11 | $10.20 | $9.96 | $10.04 | $10.04 | 5,865,340 |
| 2024-01-03 | $10.29 | $10.40 | $10.01 | $10.13 | $10.13 | 6,734,950 |
| 2024-01-02 | $10.31 | $10.48 | $10.20 | $10.33 | $10.33 | 8,602,060 |
| 2024-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-12-29 | $10.11 | $10.35 | $10.09 | $10.31 | $10.31 | 6,832,120 |
| 2023-12-28 | $9.97 | $10.20 | $9.77 | $10.12 | $10.12 | 7,477,720 |
| 2023-12-27 | $9.78 | $10.00 | $9.77 | $9.92 | $9.92 | 5,839,500 |
| 2023-12-26 | $9.98 | $10.00 | $9.70 | $9.76 | $9.76 | 6,381,620 |
| 2023-12-25 | $9.95 | $10.18 | $9.90 | $9.98 | $9.98 | 5,358,750 |
| 2023-12-22 | $10.25 | $10.26 | $10.00 | $10.01 | $10.01 | 8,159,520 |
| 2023-12-21 | $10.09 | $10.31 | $9.98 | $10.26 | $10.26 | 7,069,360 |
| 2023-12-20 | $10.46 | $10.50 | $10.08 | $10.12 | $10.12 | 9,653,470 |
| 2023-12-19 | $10.37 | $10.53 | $10.20 | $10.46 | $10.46 | 5,800,880 |
| 2023-12-18 | $10.60 | $10.68 | $10.37 | $10.41 | $10.41 | 7,191,620 |
| 2023-12-15 | $10.71 | $10.82 | $10.59 | $10.60 | $10.60 | 6,788,580 |
| 2023-12-14 | $10.90 | $10.93 | $10.70 | $10.72 | $10.72 | 7,444,720 |
| 2023-12-13 | $10.95 | $10.95 | $10.78 | $10.80 | $10.80 | 6,259,470 |
| 2023-12-12 | $10.91 | $10.97 | $10.81 | $10.94 | $10.94 | 9,428,140 |
| 2023-12-11 | $10.55 | $10.91 | $10.54 | $10.90 | $10.90 | 13,267,280 |
| 2023-12-08 | $10.71 | $10.83 | $10.59 | $10.63 | $10.63 | 9,437,310 |
| 2023-12-07 | $10.51 | $10.83 | $10.51 | $10.73 | $10.73 | 8,856,640 |
| 2023-12-06 | $10.45 | $10.70 | $10.35 | $10.59 | $10.59 | 8,281,750 |
| 2023-12-05 | $10.85 | $10.88 | $10.48 | $10.48 | $10.48 | 10,024,580 |
| 2023-12-04 | $10.87 | $11.03 | $10.77 | $10.89 | $10.89 | 12,695,460 |
| 2023-12-01 | $10.60 | $10.90 | $10.56 | $10.82 | $10.82 | 9,766,660 |
| 2023-11-30 | $10.71 | $10.78 | $10.52 | $10.61 | $10.61 | 9,431,520 |
| 2023-11-29 | $10.79 | $10.83 | $10.65 | $10.68 | $10.68 | 8,986,650 |
| 2023-11-28 | $10.72 | $10.89 | $10.70 | $10.84 | $10.84 | 9,505,630 |
| 2023-11-27 | $10.56 | $10.83 | $10.55 | $10.75 | $10.75 | 10,891,610 |
| 2023-11-24 | $10.85 | $10.94 | $10.56 | $10.60 | $10.60 | 12,209,980 |
| 2023-11-23 | $10.60 | $10.82 | $10.45 | $10.82 | $10.82 | 12,664,800 |
| 2023-11-22 | $10.58 | $10.84 | $10.56 | $10.67 | $10.67 | 13,444,880 |
| 2023-11-21 | $10.78 | $10.86 | $10.61 | $10.62 | $10.62 | 10,023,400 |
| 2023-11-20 | $10.76 | $10.82 | $10.62 | $10.80 | $10.80 | 10,698,090 |
| 2023-11-17 | $10.81 | $10.90 | $10.66 | $10.76 | $10.76 | 11,486,670 |
| 2023-11-16 | $10.86 | $11.06 | $10.75 | $10.85 | $10.85 | 13,009,660 |
| 2023-11-15 | $10.99 | $11.12 | $10.81 | $10.86 | $10.86 | 20,201,620 |
| 2023-11-14 | $10.48 | $11.10 | $10.47 | $10.90 | $10.90 | 23,611,730 |
| 2023-11-13 | $10.30 | $10.53 | $10.30 | $10.50 | $10.50 | 9,732,110 |
| 2023-11-10 | $10.30 | $10.38 | $10.21 | $10.26 | $10.26 | 5,513,920 |
| 2023-11-09 | $10.38 | $10.51 | $10.29 | $10.38 | $10.38 | 9,516,020 |
| 2023-11-08 | $10.30 | $10.63 | $10.27 | $10.45 | $10.45 | 15,003,950 |
| 2023-11-07 | $10.21 | $10.33 | $10.10 | $10.27 | $10.27 | 8,827,570 |
| 2023-11-06 | $10.09 | $10.22 | $10.06 | $10.21 | $10.21 | 8,896,780 |
| 2023-11-03 | $9.85 | $10.10 | $9.81 | $10.05 | $10.05 | 6,349,000 |
| 2023-11-02 | $9.96 | $10.06 | $9.81 | $9.81 | $9.81 | 6,959,260 |
| 2023-11-01 | $10.08 | $10.22 | $9.91 | $9.96 | $9.96 | 9,835,550 |
| 2023-10-31 | $10.20 | $10.26 | $10.02 | $10.08 | $10.08 | 7,123,350 |
| 2023-10-30 | $10.01 | $10.25 | $10.00 | $10.19 | $10.19 | 8,465,190 |
| 2023-10-27 | $10.21 | $10.32 | $10.00 | $10.08 | $10.08 | 13,198,950 |
| 2023-10-26 | $9.96 | $10.29 | $9.91 | $10.27 | $10.27 | 15,052,350 |
| 2023-10-25 | $9.55 | $10.18 | $9.47 | $10.03 | $10.03 | 22,060,050 |
| 2023-10-24 | $9.18 | $9.41 | $9.06 | $9.31 | $9.31 | 8,173,570 |
| 2023-10-23 | $9.65 | $9.66 | $9.10 | $9.18 | $9.18 | 11,480,380 |
| 2023-10-20 | $9.91 | $10.05 | $9.62 | $9.63 | $9.63 | 8,730,500 |
| 2023-10-19 | $10.03 | $10.29 | $9.92 | $9.94 | $9.94 | 9,812,000 |
| 2023-10-18 | $10.22 | $10.28 | $10.06 | $10.14 | $10.14 | 9,857,790 |
| 2023-10-17 | $10.28 | $10.42 | $10.19 | $10.39 | $10.39 | 11,636,300 |
| 2023-10-16 | $10.22 | $10.29 | $10.05 | $10.14 | $10.14 | 7,818,980 |
| 2023-10-13 | $10.37 | $10.45 | $10.17 | $10.21 | $10.21 | 11,178,320 |
| 2023-10-12 | $10.27 | $10.49 | $10.16 | $10.45 | $10.45 | 12,761,740 |
| 2023-10-11 | $10.08 | $10.27 | $10.01 | $10.17 | $10.17 | 7,643,390 |
| 2023-10-10 | $9.94 | $10.13 | $9.94 | $10.08 | $10.08 | 6,578,930 |
| 2023-10-09 | $9.84 | $10.01 | $9.82 | $9.93 | $9.93 | 6,559,060 |
| 2023-09-28 | $9.80 | $10.10 | $9.77 | $9.89 | $9.89 | 8,092,750 |
| 2023-09-27 | $9.71 | $9.84 | $9.61 | $9.76 | $9.76 | 5,007,230 |
| 2023-09-26 | $9.68 | $9.83 | $9.63 | $9.72 | $9.72 | 5,661,700 |
| 2023-09-25 | $9.77 | $9.80 | $9.62 | $9.67 | $9.67 | 4,657,990 |
| 2023-09-22 | $9.49 | $9.80 | $9.48 | $9.79 | $9.79 | 7,427,470 |
| 2023-09-21 | $9.46 | $9.62 | $9.45 | $9.50 | $9.50 | 4,831,210 |
| 2023-09-20 | $9.55 | $9.58 | $9.50 | $9.50 | $9.50 | 5,369,780 |
| 2023-09-19 | $9.73 | $9.75 | $9.50 | $9.55 | $9.55 | 6,714,400 |
| 2023-09-18 | $9.70 | $9.81 | $9.63 | $9.75 | $9.75 | 6,727,170 |
| 2023-09-15 | $9.93 | $10.00 | $9.74 | $9.79 | $9.79 | 8,260,980 |
| 2023-09-14 | $10.14 | $10.15 | $9.85 | $9.92 | $9.92 | 9,208,880 |
| 2023-09-13 | $10.47 | $10.47 | $10.06 | $10.12 | $10.12 | 10,250,310 |
| 2023-09-12 | $10.50 | $10.62 | $10.38 | $10.41 | $10.41 | 7,970,760 |
| 2023-09-11 | $10.47 | $10.63 | $10.29 | $10.57 | $10.57 | 11,165,880 |
| 2023-09-08 | $10.29 | $10.52 | $10.20 | $10.47 | $10.47 | 10,008,350 |
| 2023-09-07 | $10.40 | $10.65 | $10.39 | $10.42 | $10.42 | 12,046,630 |
| 2023-09-06 | $10.48 | $10.59 | $10.28 | $10.43 | $10.43 | 10,859,780 |
| 2023-09-05 | $10.65 | $10.65 | $10.41 | $10.54 | $10.54 | 9,176,150 |
| 2023-09-04 | $10.54 | $10.68 | $10.36 | $10.66 | $10.66 | 11,156,790 |
| 2023-09-01 | $10.51 | $10.73 | $10.47 | $10.51 | $10.51 | 10,149,320 |
| 2023-08-31 | $10.82 | $10.82 | $10.50 | $10.57 | $10.57 | 12,427,370 |
| 2023-08-30 | $10.41 | $10.97 | $10.40 | $10.85 | $10.85 | 24,476,090 |
| 2023-08-29 | $10.06 | $10.60 | $9.98 | $10.46 | $10.46 | 19,310,140 |
| 2023-08-28 | $11.21 | $11.47 | $10.08 | $10.08 | $10.08 | 25,612,730 |
| 2023-08-25 | $10.85 | $11.11 | $10.33 | $10.33 | $10.33 | 21,956,780 |
| 2023-08-24 | $10.94 | $11.16 | $10.73 | $11.05 | $11.05 | 23,630,600 |
| 2023-08-23 | $10.80 | $11.14 | $10.67 | $10.87 | $10.87 | 23,807,160 |
| 2023-08-22 | $10.50 | $10.87 | $10.46 | $10.86 | $10.86 | 19,054,150 |
| 2023-08-21 | $10.45 | $10.76 | $10.40 | $10.47 | $10.47 | 11,920,540 |
| 2023-08-18 | $10.70 | $11.00 | $10.49 | $10.50 | $10.50 | 15,800,780 |
| 2023-08-17 | $10.60 | $10.74 | $10.40 | $10.70 | $10.70 | 13,105,400 |
| 2023-08-16 | $10.75 | $11.00 | $10.50 | $10.62 | $10.62 | 15,687,400 |
| 2023-08-15 | $11.05 | $11.12 | $10.54 | $10.79 | $10.79 | 15,661,440 |
| 2023-08-14 | $10.60 | $11.05 | $10.52 | $10.99 | $10.99 | 15,266,230 |
| 2023-08-11 | $11.22 | $11.22 | $10.78 | $10.80 | $10.80 | 19,047,140 |
| 2023-08-10 | $10.90 | $11.35 | $10.90 | $11.30 | $11.30 | 24,644,870 |
| 2023-08-09 | $10.85 | $11.46 | $10.85 | $11.17 | $11.17 | 38,965,750 |
| 2023-08-08 | $10.88 | $10.98 | $10.76 | $10.85 | $10.85 | 15,388,460 |
| 2023-08-07 | $10.85 | $11.04 | $10.79 | $10.99 | $10.99 | 22,309,900 |
| 2023-08-04 | $10.45 | $11.15 | $10.45 | $10.99 | $10.99 | 41,061,940 |
| 2023-08-03 | $10.19 | $10.53 | $10.18 | $10.42 | $10.42 | 13,219,010 |
| 2023-08-02 | $10.24 | $10.32 | $10.17 | $10.26 | $10.26 | 6,426,860 |
| 2023-08-01 | $10.13 | $10.35 | $10.07 | $10.24 | $10.24 | 13,452,300 |
| 2023-07-31 | $10.07 | $10.20 | $9.91 | $10.15 | $10.15 | 12,767,140 |
| 2023-07-28 | $9.92 | $10.10 | $9.22 | $10.07 | $10.07 | 24,088,070 |
| 2023-07-27 | $10.04 | $10.11 | $9.90 | $9.91 | $9.91 | 7,792,090 |
| 2023-07-26 | $10.33 | $10.33 | $10.03 | $10.08 | $10.08 | 10,275,750 |
| 2023-07-25 | $10.11 | $10.27 | $10.10 | $10.22 | $10.22 | 10,029,590 |
| 2023-07-24 | $9.99 | $10.17 | $9.91 | $10.03 | $10.03 | 6,272,140 |
| 2023-07-21 | $9.93 | $10.07 | $9.92 | $9.98 | $9.98 | 5,043,040 |
| 2023-07-20 | $10.06 | $10.11 | $9.97 | $9.98 | $9.98 | 7,061,320 |
| 2023-07-19 | $10.10 | $10.14 | $10.01 | $10.08 | $10.08 | 5,147,310 |
| 2023-07-18 | $10.20 | $10.26 | $9.98 | $10.04 | $10.04 | 10,404,030 |
| 2023-07-17 | $10.28 | $10.31 | $10.15 | $10.21 | $10.21 | 10,451,060 |
| 2023-07-14 | $10.00 | $10.29 | $10.00 | $10.21 | $10.21 | 14,316,070 |
| 2023-07-13 | $9.89 | $10.07 | $9.85 | $10.03 | $10.03 | 12,882,600 |
| 2023-07-12 | $10.19 | $10.19 | $9.83 | $9.83 | $9.83 | 12,511,250 |
| 2023-07-11 | $10.12 | $10.20 | $10.10 | $10.16 | $10.16 | 5,774,110 |
| 2023-07-10 | $10.15 | $10.24 | $10.07 | $10.12 | $10.12 | 8,922,890 |
| 2023-07-07 | $10.40 | $10.43 | $10.09 | $10.12 | $10.12 | 14,665,830 |
| 2023-07-06 | $10.37 | $10.61 | $10.35 | $10.43 | $10.43 | 8,088,300 |
| 2023-07-05 | $10.68 | $10.72 | $10.44 | $10.47 | $10.46 | 12,301,190 |
| 2023-07-04 | $10.46 | $10.71 | $10.38 | $10.68 | $10.67 | 14,507,530 |
| 2023-07-03 | $10.45 | $10.53 | $10.20 | $10.42 | $10.41 | 16,773,720 |
| 2023-06-30 | $10.40 | $10.53 | $10.32 | $10.44 | $10.43 | 13,205,520 |
| 2023-06-29 | $10.33 | $10.52 | $10.30 | $10.43 | $10.42 | 11,640,040 |
| 2023-06-28 | $11.00 | $11.00 | $10.25 | $10.43 | $10.42 | 23,624,320 |
| 2023-06-27 | $10.98 | $11.10 | $10.77 | $10.98 | $10.97 | 17,740,960 |
| 2023-06-26 | $11.47 | $11.60 | $11.01 | $11.04 | $11.03 | 22,895,060 |
| 2023-06-21 | $12.19 | $12.20 | $11.68 | $11.70 | $11.69 | 22,257,860 |
| 2023-06-20 | $12.26 | $12.32 | $11.92 | $12.20 | $12.19 | 33,947,830 |
| 2023-06-19 | $11.87 | $12.52 | $11.84 | $12.29 | $12.28 | 37,149,600 |
| 2023-06-16 | $11.71 | $11.94 | $11.50 | $11.80 | $11.79 | 17,662,820 |
| 2023-06-15 | $11.76 | $11.94 | $11.70 | $11.71 | $11.70 | 18,849,970 |
| 2023-06-14 | $11.86 | $12.02 | $11.68 | $11.71 | $11.70 | 24,164,420 |
| 2023-06-13 | $11.38 | $11.87 | $11.25 | $11.79 | $11.78 | 25,856,990 |
| 2023-06-12 | $11.16 | $11.58 | $11.16 | $11.47 | $11.46 | 19,308,950 |
| 2023-06-09 | $11.03 | $11.27 | $10.82 | $11.23 | $11.22 | 19,745,320 |
| 2023-06-08 | $11.36 | $11.43 | $10.96 | $11.00 | $10.99 | 27,098,140 |
| 2023-06-07 | $11.31 | $11.60 | $11.21 | $11.40 | $11.39 | 14,560,250 |
| 2023-06-06 | $11.57 | $11.62 | $11.14 | $11.20 | $11.19 | 16,706,290 |
| 2023-06-05 | $11.83 | $12.02 | $11.51 | $11.57 | $11.56 | 23,259,660 |
| 2023-06-02 | $11.37 | $11.75 | $11.31 | $11.57 | $11.56 | 25,020,380 |
| 2023-06-01 | $11.07 | $11.40 | $10.93 | $11.31 | $11.30 | 20,060,470 |
| 2023-05-31 | $10.91 | $11.15 | $10.83 | $11.11 | $11.10 | 18,313,050 |
| 2023-05-30 | $10.61 | $11.00 | $10.46 | $10.98 | $10.97 | 12,696,270 |
| 2023-05-29 | $10.77 | $10.90 | $10.66 | $10.69 | $10.68 | 8,916,580 |
| 2023-05-26 | $10.65 | $10.80 | $10.35 | $10.74 | $10.73 | 10,979,690 |
| 2023-05-25 | $10.84 | $10.98 | $10.40 | $10.60 | $10.59 | 13,155,750 |
| 2023-05-24 | $10.71 | $10.93 | $10.70 | $10.84 | $10.83 | 6,462,450 |
| 2023-05-23 | $10.92 | $11.03 | $10.70 | $10.77 | $10.76 | 7,880,830 |
| 2023-05-22 | $11.00 | $11.02 | $10.83 | $10.93 | $10.92 | 7,579,100 |
| 2023-05-19 | $10.86 | $11.06 | $10.80 | $11.02 | $11.01 | 10,926,040 |
| 2023-05-18 | $10.76 | $10.95 | $10.72 | $10.91 | $10.90 | 10,063,870 |
| 2023-05-17 | $10.60 | $10.77 | $10.54 | $10.75 | $10.75 | 7,174,550 |
| 2023-05-16 | $10.90 | $10.95 | $10.60 | $10.61 | $10.61 | 10,463,380 |
| 2023-05-15 | $10.95 | $10.98 | $10.60 | $10.95 | $10.95 | 13,923,700 |
| 2023-05-12 | $11.14 | $11.28 | $10.91 | $10.93 | $10.93 | 14,136,690 |
| 2023-05-11 | $11.30 | $11.45 | $11.13 | $11.21 | $11.21 | 11,432,520 |
| 2023-05-10 | $11.16 | $11.40 | $11.03 | $11.28 | $11.28 | 11,433,600 |
| 2023-05-09 | $11.45 | $11.49 | $11.22 | $11.24 | $11.24 | 14,753,640 |
| 2023-05-08 | $11.56 | $11.57 | $11.28 | $11.48 | $11.48 | 17,280,790 |
| 2023-05-05 | $11.36 | $11.60 | $11.21 | $11.51 | $11.51 | 20,129,490 |
| 2023-05-04 | $11.73 | $11.89 | $11.16 | $11.36 | $11.36 | 21,853,450 |
| 2023-05-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-05-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-04-28 | $11.36 | $11.75 | $11.36 | $11.69 | $11.69 | 19,520,320 |
| 2023-04-27 | $11.38 | $11.66 | $11.15 | $11.32 | $11.32 | 18,226,220 |
| 2023-04-26 | $11.95 | $12.05 | $11.36 | $11.50 | $11.50 | 26,811,360 |
| 2023-04-25 | $12.33 | $12.44 | $11.86 | $12.07 | $12.07 | 23,115,750 |
| 2023-04-24 | $12.65 | $12.85 | $12.26 | $12.44 | $12.44 | 26,117,490 |
| 2023-04-21 | $13.70 | $13.70 | $12.56 | $12.56 | $12.56 | 46,892,410 |
| 2023-04-20 | $13.45 | $13.72 | $13.29 | $13.71 | $13.71 | 37,702,340 |
| 2023-04-19 | $13.53 | $13.73 | $13.25 | $13.45 | $13.45 | 28,529,340 |
| 2023-04-18 | $13.73 | $13.83 | $13.13 | $13.41 | $13.41 | 31,656,990 |
| 2023-04-17 | $14.38 | $14.49 | $13.65 | $13.80 | $13.80 | 35,945,240 |
| 2023-04-14 | $14.62 | $14.98 | $14.01 | $14.41 | $14.41 | 40,178,090 |
| 2023-04-13 | $15.22 | $15.51 | $14.65 | $14.80 | $14.80 | 57,187,720 |
| 2023-04-12 | $13.75 | $15.88 | $13.72 | $15.58 | $15.58 | 84,924,240 |
| 2023-04-11 | $13.59 | $14.27 | $13.42 | $13.77 | $13.77 | 35,062,260 |
| 2023-04-10 | $13.79 | $14.63 | $13.70 | $13.70 | $13.70 | 57,619,510 |
| 2023-04-07 | $13.68 | $14.03 | $13.58 | $13.90 | $13.90 | 35,184,110 |
| 2023-04-06 | $13.78 | $14.03 | $13.50 | $13.69 | $13.69 | 46,357,960 |
| 2023-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2023-04-04 | $13.55 | $14.35 | $13.54 | $14.11 | $14.11 | 76,262,250 |
| 2023-04-03 | $13.06 | $13.48 | $12.93 | $13.45 | $13.45 | 47,521,230 |
| 2023-03-31 | $12.76 | $13.22 | $12.43 | $13.17 | $13.17 | 33,957,860 |
| 2023-03-30 | $12.76 | $12.93 | $12.53 | $12.70 | $12.70 | 25,245,560 |
| 2023-03-29 | $12.90 | $13.11 | $12.79 | $12.86 | $12.86 | 34,469,790 |
| 2023-03-28 | $13.28 | $13.28 | $12.82 | $12.95 | $12.95 | 35,096,440 |
| 2023-03-27 | $12.80 | $13.68 | $12.80 | $13.40 | $13.40 | 61,815,350 |
| 2023-03-24 | $12.43 | $13.25 | $12.39 | $12.97 | $12.97 | 46,172,670 |
| 2023-03-23 | $12.40 | $12.64 | $12.23 | $12.51 | $12.51 | 30,261,950 |
| 2023-03-22 | $12.16 | $12.41 | $12.08 | $12.40 | $12.40 | 22,896,200 |
| 2023-03-21 | $11.86 | $12.22 | $11.78 | $12.15 | $12.15 | 20,153,050 |
| 2023-03-20 | $12.11 | $12.20 | $11.84 | $11.88 | $11.88 | 15,920,170 |
| 2023-03-17 | $11.76 | $12.12 | $11.73 | $12.00 | $12.00 | 23,469,020 |
| 2023-03-16 | $11.56 | $11.85 | $11.47 | $11.63 | $11.63 | 16,022,530 |
| 2023-03-15 | $12.19 | $12.24 | $11.71 | $11.72 | $11.72 | 24,340,010 |
| 2023-03-14 | $12.04 | $12.33 | $11.93 | $12.15 | $12.15 | 29,893,370 |
| 2023-03-13 | $11.75 | $12.07 | $11.66 | $12.04 | $12.04 | 20,238,330 |
| 2023-03-10 | $11.66 | $11.93 | $11.63 | $11.75 | $11.75 | 12,304,540 |
| 2023-03-09 | $11.71 | $11.86 | $11.54 | $11.79 | $11.79 | 10,062,320 |
| 2023-03-08 | $11.55 | $11.80 | $11.55 | $11.78 | $11.78 | 9,579,760 |
| 2023-03-07 | $11.97 | $12.06 | $11.52 | $11.55 | $11.55 | 12,591,400 |
| 2023-03-06 | $11.94 | $12.09 | $11.75 | $11.99 | $11.99 | 15,442,890 |
| 2023-03-03 | $12.20 | $12.20 | $11.89 | $11.96 | $11.96 | 21,141,340 |
| 2023-03-02 | $12.18 | $12.40 | $12.01 | $12.22 | $12.22 | 26,024,250 |
| 2023-03-01 | $11.63 | $12.05 | $11.59 | $12.02 | $12.02 | 16,975,790 |
| 2023-02-28 | $11.75 | $11.86 | $11.50 | $11.71 | $11.71 | 13,850,820 |
| 2023-02-27 | $11.75 | $11.84 | $11.46 | $11.55 | $11.55 | 9,732,150 |
| 2023-02-24 | $11.82 | $11.91 | $11.68 | $11.77 | $11.77 | 7,382,800 |
| 2023-02-23 | $12.01 | $12.07 | $11.67 | $11.75 | $11.75 | 10,585,300 |
| 2023-02-22 | $11.92 | $12.20 | $11.75 | $12.01 | $12.01 | 12,898,940 |
| 2023-02-21 | $12.15 | $12.36 | $11.88 | $12.03 | $12.03 | 11,491,480 |
| 2023-02-20 | $11.95 | $12.16 | $11.73 | $12.10 | $12.10 | 13,206,340 |
| 2023-02-17 | $12.33 | $12.42 | $11.83 | $11.84 | $11.84 | 19,541,050 |
| 2023-02-16 | $12.60 | $12.79 | $12.19 | $12.32 | $12.32 | 17,475,490 |
| 2023-02-15 | $12.48 | $12.80 | $12.42 | $12.69 | $12.69 | 16,299,270 |
| 2023-02-14 | $12.78 | $12.78 | $12.39 | $12.48 | $12.48 | 16,502,200 |
| 2023-02-13 | $12.77 | $12.96 | $12.56 | $12.79 | $12.79 | 21,971,380 |
| 2023-02-10 | $12.70 | $13.43 | $12.66 | $12.76 | $12.76 | 24,738,970 |
| 2023-02-09 | $12.21 | $12.87 | $12.10 | $12.84 | $12.84 | 21,954,480 |
| 2023-02-08 | $12.67 | $12.72 | $12.21 | $12.32 | $12.32 | 22,253,160 |
| 2023-02-07 | $12.47 | $12.82 | $12.41 | $12.64 | $12.64 | 23,544,010 |
| 2023-02-06 | $12.49 | $13.00 | $12.46 | $12.66 | $12.66 | 32,152,360 |
| 2023-02-03 | $12.05 | $12.65 | $12.04 | $12.52 | $12.52 | 27,921,520 |
| 2023-02-02 | $11.85 | $12.64 | $11.80 | $12.18 | $12.18 | 36,653,200 |
| 2023-02-01 | $11.24 | $11.97 | $11.24 | $11.93 | $11.93 | 35,779,240 |
| 2023-01-31 | $11.22 | $11.46 | $11.16 | $11.24 | $11.24 | 14,422,100 |
| 2023-01-30 | $11.31 | $11.41 | $11.15 | $11.22 | $11.22 | 18,624,800 |
| 2023-01-20 | $11.01 | $11.26 | $10.86 | $11.18 | $11.18 | 20,997,420 |
| 2023-01-19 | $10.73 | $10.93 | $10.65 | $10.88 | $10.88 | 14,729,310 |
| 2023-01-18 | $10.48 | $10.79 | $10.42 | $10.71 | $10.71 | 11,798,670 |
| 2023-01-17 | $10.58 | $10.63 | $10.41 | $10.45 | $10.45 | 6,098,300 |
| 2023-01-16 | $10.44 | $10.71 | $10.36 | $10.54 | $10.54 | 11,672,050 |
| 2023-01-13 | $10.48 | $10.52 | $10.26 | $10.41 | $10.41 | 6,165,160 |
| 2023-01-12 | $10.50 | $10.62 | $10.38 | $10.47 | $10.47 | 9,289,620 |
| 2023-01-11 | $10.60 | $10.79 | $10.49 | $10.50 | $10.50 | 8,176,530 |
| 2023-01-10 | $10.63 | $10.76 | $10.54 | $10.60 | $10.60 | 5,830,390 |
| 2023-01-09 | $10.61 | $10.81 | $10.61 | $10.69 | $10.69 | 9,146,950 |
| 2023-01-06 | $10.60 | $10.76 | $10.54 | $10.61 | $10.61 | 8,035,010 |
| 2023-01-05 | $10.80 | $10.82 | $10.60 | $10.62 | $10.62 | 8,840,330 |
| 2023-01-04 | $10.58 | $10.83 | $10.57 | $10.69 | $10.69 | 10,277,040 |
| 2023-01-03 | $10.20 | $10.64 | $10.18 | $10.62 | $10.62 | 13,345,370 |
| 2023-01-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2022-12-30 | $10.13 | $10.32 | $10.06 | $10.18 | $10.18 | 8,390,240 |
| 2022-12-29 | $9.99 | $10.23 | $9.98 | $10.13 | $10.13 | 7,106,020 |
| 2022-12-28 | $10.15 | $10.15 | $9.91 | $10.02 | $10.02 | 6,062,640 |
| 2022-12-27 | $10.28 | $10.28 | $10.09 | $10.15 | $10.15 | 5,233,130 |
| 2022-12-26 | $10.08 | $10.28 | $10.06 | $10.23 | $10.23 | 5,664,460 |
| 2022-12-23 | $10.01 | $10.22 | $9.98 | $10.07 | $10.07 | 6,942,330 |
| 2022-12-22 | $10.28 | $10.30 | $9.99 | $10.01 | $10.01 | 7,470,500 |
| 2022-12-21 | $10.21 | $10.28 | $10.10 | $10.25 | $10.25 | 7,030,310 |
| 2022-12-20 | $10.33 | $10.49 | $10.13 | $10.16 | $10.16 | 8,199,690 |
| 2022-12-19 | $10.51 | $10.62 | $10.24 | $10.32 | $10.32 | 8,148,040 |
| 2022-12-16 | $10.71 | $10.77 | $10.48 | $10.50 | $10.50 | 8,858,780 |
| 2022-12-15 | $10.71 | $10.95 | $10.58 | $10.77 | $10.77 | 9,192,570 |
| 2022-12-14 | $10.68 | $10.84 | $10.57 | $10.72 | $10.72 | 12,013,900 |
| 2022-12-13 | $11.40 | $11.44 | $10.63 | $10.68 | $10.68 | 21,152,520 |
| 2022-12-12 | $11.33 | $11.52 | $11.26 | $11.36 | $11.36 | 11,860,620 |
| 2022-12-09 | $11.23 | $11.31 | $11.16 | $11.26 | $11.26 | 6,433,300 |
| 2022-12-08 | $11.46 | $11.48 | $11.21 | $11.23 | $11.23 | 8,991,610 |
| 2022-12-07 | $11.52 | $11.66 | $11.39 | $11.47 | $11.47 | 12,008,250 |
| 2022-12-06 | $11.76 | $11.86 | $11.40 | $11.50 | $11.50 | 16,926,510 |
| 2022-12-05 | $11.93 | $12.10 | $11.78 | $11.83 | $11.83 | 14,689,070 |
| 2022-12-01 | $11.60 | $11.85 | $11.57 | $11.80 | $11.80 | 13,836,230 |
| 2022-11-30 | $11.40 | $11.69 | $11.25 | $11.68 | $11.68 | 14,899,970 |
| 2022-11-29 | $11.28 | $11.54 | $11.25 | $11.46 | $11.46 | 8,917,620 |
| 2022-11-28 | $11.31 | $11.50 | $11.23 | $11.28 | $11.28 | 8,332,140 |
| 2022-11-25 | $11.65 | $11.90 | $11.47 | $11.50 | $11.50 | 10,878,190 |
| 2022-11-24 | $11.49 | $11.77 | $11.36 | $11.66 | $11.66 | 12,364,480 |
| 2022-11-23 | $11.60 | $11.70 | $11.30 | $11.47 | $11.47 | 11,368,490 |
| 2022-11-22 | $11.77 | $11.98 | $11.58 | $11.66 | $11.66 | 12,687,890 |
| 2022-11-21 | $12.05 | $12.16 | $11.50 | $11.88 | $11.88 | 18,480,270 |
| 2022-11-18 | $12.50 | $12.65 | $12.02 | $12.06 | $12.06 | 24,373,330 |
| 2022-11-17 | $12.21 | $12.64 | $12.03 | $12.57 | $12.57 | 25,651,120 |
| 2022-11-16 | $12.48 | $12.85 | $12.15 | $12.31 | $12.31 | 37,163,730 |
| 2022-11-15 | $12.76 | $13.35 | $12.75 | $13.01 | $13.01 | 20,183,610 |
| 2022-11-14 | $13.27 | $13.27 | $12.60 | $12.95 | $12.95 | 23,507,590 |
| 2022-11-11 | $13.70 | $13.88 | $13.02 | $13.29 | $13.29 | 25,753,320 |
| 2022-11-10 | $13.50 | $13.77 | $13.16 | $13.20 | $13.20 | 25,364,040 |
| 2022-11-09 | $14.00 | $14.00 | $13.54 | $13.58 | $13.58 | 23,608,090 |
| 2022-11-08 | $13.00 | $14.05 | $12.93 | $14.05 | $14.05 | 37,164,980 |
| 2022-11-07 | $13.31 | $13.78 | $13.10 | $13.11 | $13.11 | 21,628,090 |
| 2022-11-04 | $13.00 | $13.65 | $12.90 | $13.39 | $13.39 | 22,487,030 |
| 2022-11-03 | $13.20 | $13.29 | $12.81 | $13.06 | $13.06 | 18,958,380 |
| 2022-11-02 | $13.33 | $13.41 | $12.91 | $13.36 | $13.36 | 26,317,400 |
| 2022-11-01 | $13.24 | $13.35 | $12.90 | $13.32 | $13.32 | 25,009,080 |
| 2022-10-31 | $12.83 | $13.65 | $12.81 | $13.29 | $13.29 | 37,756,440 |
| 2022-10-28 | $12.80 | $13.20 | $12.39 | $12.78 | $12.78 | 38,655,500 |
| 2022-10-27 | $12.95 | $13.54 | $12.76 | $13.08 | $13.08 | 36,584,960 |
| 2022-10-26 | $12.09 | $13.00 | $12.09 | $12.95 | $12.95 | 34,692,450 |
| 2022-10-25 | $12.22 | $12.72 | $11.96 | $12.15 | $12.15 | 22,408,400 |
| 2022-10-24 | $12.58 | $12.92 | $12.22 | $12.37 | $12.37 | 22,853,960 |
| 2022-10-21 | $12.72 | $12.73 | $12.16 | $12.49 | $12.49 | 25,827,190 |
| 2022-10-20 | $12.70 | $13.47 | $12.55 | $12.74 | $12.74 | 39,458,420 |
| 2022-10-19 | $12.59 | $13.27 | $12.40 | $13.04 | $13.04 | 43,099,080 |
| 2022-10-18 | $12.79 | $12.79 | $12.41 | $12.56 | $12.56 | 30,552,420 |
| 2022-10-17 | $13.00 | $13.30 | $12.72 | $12.80 | $12.80 | 37,717,710 |
| 2022-10-14 | $12.40 | $12.93 | $12.35 | $12.92 | $12.92 | 40,900,000 |
| 2022-10-13 | $12.72 | $13.46 | $12.35 | $12.48 | $12.48 | 59,304,230 |
| 2022-10-12 | $11.87 | $12.93 | $11.72 | $12.82 | $12.82 | 46,303,720 |
| 2022-10-11 | $11.70 | $11.98 | $11.60 | $11.87 | $11.87 | 24,089,550 |
| 2022-10-10 | $11.47 | $12.05 | $11.15 | $11.95 | $11.95 | 39,014,800 |
| 2022-09-30 | $11.16 | $11.65 | $11.07 | $11.48 | $11.48 | 32,239,750 |
| 2022-09-29 | $10.89 | $11.60 | $10.76 | $11.05 | $11.05 | 24,611,160 |
| 2022-09-28 | $11.10 | $11.15 | $10.60 | $10.60 | $10.60 | 14,522,940 |
| 2022-09-27 | $10.83 | $11.38 | $10.81 | $11.19 | $11.19 | 17,865,460 |
| 2022-09-26 | $11.32 | $11.33 | $10.70 | $10.75 | $10.75 | 16,902,610 |
| 2022-09-23 | $11.72 | $11.77 | $11.16 | $11.19 | $11.19 | 20,905,790 |
| 2022-09-22 | $11.35 | $12.10 | $11.33 | $11.72 | $11.72 | 26,221,010 |
| 2022-09-21 | $11.02 | $11.73 | $10.37 | $11.60 | $11.60 | 33,010,300 |
| 2022-09-20 | $11.56 | $11.62 | $10.98 | $11.13 | $11.13 | 22,952,610 |
| 2022-09-19 | $11.66 | $11.78 | $11.26 | $11.40 | $11.40 | 29,730,870 |
| 2022-09-16 | $11.70 | $12.43 | $11.66 | $11.68 | $11.68 | 42,075,760 |
| 2022-09-15 | $11.43 | $12.27 | $11.43 | $11.98 | $11.98 | 47,596,150 |
| 2022-09-14 | $11.20 | $11.64 | $10.95 | $11.58 | $11.58 | 28,879,320 |
| 2022-09-13 | $11.39 | $12.00 | $11.26 | $11.30 | $11.30 | 32,315,080 |
| 2022-09-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2022-09-09 | $10.36 | $11.88 | $10.36 | $11.32 | $11.32 | 44,398,390 |
| 2022-09-08 | $10.54 | $10.54 | $10.36 | $10.37 | $10.37 | 6,872,870 |
| 2022-09-07 | $10.55 | $10.73 | $10.36 | $10.59 | $10.59 | 12,060,250 |
| 2022-09-06 | $10.61 | $10.70 | $10.50 | $10.62 | $10.62 | 7,330,640 |
| 2022-09-05 | $10.83 | $10.94 | $10.50 | $10.60 | $10.60 | 8,309,190 |
| 2022-09-02 | $10.57 | $10.97 | $10.52 | $10.86 | $10.86 | 12,735,520 |
| 2022-09-01 | $10.41 | $10.89 | $10.40 | $10.57 | $10.57 | 10,713,880 |
| 2022-08-31 | $10.60 | $10.72 | $10.36 | $10.39 | $10.39 | 8,560,890 |
| 2022-08-30 | $10.60 | $10.82 | $10.51 | $10.68 | $10.68 | 7,427,650 |
| 2022-08-29 | $10.40 | $10.81 | $10.20 | $10.70 | $10.70 | 8,535,370 |
| 2022-08-26 | $11.10 | $11.10 | $10.55 | $10.59 | $10.59 | 12,993,670 |
| 2022-08-25 | $10.89 | $11.00 | $10.53 | $10.94 | $10.94 | 15,213,160 |
| 2022-08-24 | $11.35 | $11.43 | $10.80 | $10.88 | $10.88 | 18,551,700 |
| 2022-08-23 | $11.05 | $11.52 | $10.96 | $11.43 | $11.43 | 23,621,080 |
| 2022-08-22 | $10.90 | $11.30 | $10.88 | $11.04 | $11.04 | 13,389,120 |
| 2022-08-19 | $11.16 | $11.35 | $11.01 | $11.01 | $11.01 | 15,810,630 |
| 2022-08-18 | $11.13 | $11.20 | $10.93 | $11.10 | $11.10 | 14,031,130 |
| 2022-08-17 | $11.41 | $11.48 | $11.11 | $11.20 | $11.20 | 14,673,020 |
| 2022-08-16 | $11.35 | $11.46 | $11.11 | $11.37 | $11.37 | 19,911,510 |
| 2022-08-15 | $11.62 | $11.62 | $11.31 | $11.31 | $11.31 | 19,912,980 |
| 2022-08-12 | $11.50 | $12.02 | $11.28 | $11.68 | $11.68 | 32,288,910 |
| 2022-08-11 | $11.53 | $11.70 | $11.34 | $11.60 | $11.60 | 29,862,790 |
| 2022-08-10 | $11.26 | $12.00 | $11.05 | $11.46 | $11.46 | 42,510,320 |
| 2022-08-09 | $11.01 | $11.47 | $10.79 | $11.44 | $11.44 | 30,296,180 |
| 2022-08-08 | $11.15 | $11.15 | $10.76 | $11.00 | $11.00 | 37,095,390 |
| 2022-08-05 | $10.00 | $11.55 | $9.97 | $11.20 | $11.20 | 61,868,920 |
| 2022-08-04 | $9.54 | $9.70 | $9.47 | $9.68 | $9.68 | 9,431,480 |
| 2022-08-03 | $9.22 | $9.77 | $9.21 | $9.47 | $9.47 | 14,343,220 |
| 2022-08-02 | $9.68 | $9.74 | $9.17 | $9.28 | $9.28 | 13,876,840 |
| 2022-08-01 | $9.74 | $9.84 | $9.60 | $9.77 | $9.77 | 7,341,590 |
| 2022-07-29 | $9.81 | $9.90 | $9.71 | $9.72 | $9.72 | 8,053,800 |
| 2022-07-28 | $9.75 | $9.93 | $9.68 | $9.80 | $9.80 | 9,993,480 |
| 2022-07-27 | $9.67 | $9.77 | $9.58 | $9.68 | $9.68 | 6,354,250 |
| 2022-07-26 | $9.45 | $9.76 | $9.45 | $9.65 | $9.65 | 9,286,620 |
| 2022-07-25 | $9.65 | $9.77 | $9.45 | $9.50 | $9.50 | 7,160,390 |
| 2022-07-22 | $9.73 | $9.86 | $9.47 | $9.58 | $9.58 | 8,605,830 |
| 2022-07-21 | $9.76 | $9.95 | $9.68 | $9.68 | $9.68 | 8,971,190 |
| 2022-07-20 | $9.83 | $9.86 | $9.61 | $9.84 | $9.84 | 14,250,070 |
| 2022-07-19 | $9.17 | $9.75 | $9.10 | $9.74 | $9.74 | 23,973,720 |
| 2022-07-18 | $8.85 | $9.11 | $8.84 | $9.11 | $9.11 | 7,313,090 |
| 2022-07-15 | $9.11 | $9.11 | $8.84 | $8.87 | $8.87 | 8,685,090 |
| 2022-07-14 | $9.15 | $9.20 | $9.05 | $9.09 | $9.09 | 6,677,180 |
| 2022-07-13 | $9.21 | $9.24 | $9.04 | $9.15 | $9.15 | 6,951,080 |
| 2022-07-12 | $9.34 | $9.40 | $9.15 | $9.17 | $9.17 | 7,947,120 |
| 2022-07-11 | $9.71 | $9.71 | $9.28 | $9.37 | $9.37 | 13,455,380 |
| 2022-07-08 | $9.42 | $10.05 | $9.31 | $9.66 | $9.66 | 22,291,100 |
| 2022-07-07 | $9.45 | $9.49 | $9.28 | $9.30 | $9.30 | 6,439,580 |
| 2022-07-06 | $9.49 | $9.60 | $9.30 | $9.38 | $9.38 | 7,592,280 |
| 2022-07-05 | $9.76 | $9.82 | $9.39 | $9.49 | $9.49 | 10,665,760 |
| 2022-07-04 | $9.66 | $9.79 | $9.58 | $9.74 | $9.74 | 7,409,590 |
| 2022-07-01 | $9.72 | $9.86 | $9.63 | $9.68 | $9.68 | 9,598,660 |
| 2022-06-30 | $9.64 | $9.76 | $9.59 | $9.66 | $9.66 | 10,973,300 |
| 2022-06-29 | $9.84 | $9.88 | $9.61 | $9.63 | $9.63 | 13,540,250 |
| 2022-06-28 | $9.55 | $9.80 | $9.48 | $9.78 | $9.78 | 14,060,420 |
| 2022-06-27 | $9.62 | $9.64 | $9.49 | $9.55 | $9.55 | 8,861,160 |
| 2022-06-24 | $9.55 | $9.70 | $9.53 | $9.60 | $9.60 | 11,043,590 |
| 2022-06-23 | $9.47 | $9.59 | $9.32 | $9.52 | $9.52 | 10,830,870 |
| 2022-06-22 | $9.68 | $9.75 | $9.40 | $9.41 | $9.41 | 10,400,740 |
| 2022-06-21 | $9.70 | $9.88 | $9.56 | $9.75 | $9.72 | 15,090,660 |
| 2022-06-20 | $9.60 | $9.69 | $9.52 | $9.64 | $9.61 | 9,724,580 |
| 2022-06-17 | $9.58 | $9.60 | $9.32 | $9.59 | $9.56 | 12,905,110 |
| 2022-06-16 | $9.79 | $9.87 | $9.55 | $9.62 | $9.59 | 19,611,460 |
| 2022-06-15 | $9.36 | $10.06 | $9.35 | $9.79 | $9.76 | 28,250,300 |
| 2022-06-14 | $9.34 | $9.37 | $9.01 | $9.32 | $9.29 | 11,227,610 |
| 2022-06-13 | $9.10 | $9.43 | $9.10 | $9.39 | $9.36 | 11,568,090 |
| 2022-06-10 | $9.06 | $9.26 | $9.01 | $9.19 | $9.16 | 7,141,310 |
| 2022-06-09 | $9.39 | $9.62 | $9.13 | $9.14 | $9.11 | 16,252,700 |
| 2022-06-08 | $9.43 | $9.62 | $9.24 | $9.39 | $9.36 | 9,362,630 |
| 2022-06-07 | $9.54 | $9.56 | $9.28 | $9.43 | $9.40 | 9,714,760 |
| 2022-06-06 | $9.25 | $9.49 | $9.16 | $9.45 | $9.42 | 11,716,610 |
| 2022-06-02 | $9.06 | $9.25 | $8.89 | $9.25 | $9.22 | 10,219,290 |
| 2022-06-01 | $9.02 | $9.23 | $8.92 | $9.07 | $9.04 | 10,263,740 |
| 2022-05-31 | $9.09 | $9.10 | $8.65 | $9.01 | $8.98 | 15,173,950 |
| 2022-05-30 | $9.18 | $9.20 | $8.98 | $9.07 | $9.04 | 4,090,200 |
| 2022-05-27 | $9.19 | $9.25 | $9.02 | $9.10 | $9.07 | 5,544,020 |
| 2022-05-26 | $9.17 | $9.20 | $8.86 | $9.14 | $9.11 | 5,834,020 |
| 2022-05-25 | $8.89 | $9.13 | $8.82 | $9.10 | $9.07 | 7,424,830 |
| 2022-05-24 | $9.46 | $9.51 | $8.81 | $8.81 | $8.78 | 11,593,560 |
| 2022-05-23 | $9.39 | $9.50 | $9.33 | $9.49 | $9.46 | 7,337,980 |
| 2022-05-20 | $9.28 | $9.45 | $9.23 | $9.33 | $9.30 | 7,054,380 |
| 2022-05-19 | $9.34 | $9.41 | $9.09 | $9.27 | $9.24 | 13,845,310 |
| 2022-05-18 | $9.49 | $9.68 | $9.42 | $9.46 | $9.43 | 8,769,920 |
| 2022-05-17 | $9.39 | $9.40 | $9.18 | $9.29 | $9.26 | 4,991,880 |
| 2022-05-16 | $9.57 | $9.59 | $9.28 | $9.37 | $9.34 | 6,343,490 |
| 2022-05-13 | $9.56 | $9.64 | $9.29 | $9.42 | $9.39 | 8,929,930 |
| 2022-05-12 | $9.29 | $9.68 | $9.26 | $9.53 | $9.50 | 6,710,680 |
| 2022-05-11 | $9.34 | $9.78 | $9.33 | $9.42 | $9.39 | 11,551,360 |
| 2022-05-10 | $9.18 | $9.55 | $9.11 | $9.43 | $9.40 | 9,865,230 |
| 2022-05-09 | $9.03 | $9.34 | $8.95 | $9.26 | $9.23 | 10,820,100 |
| 2022-05-06 | $8.80 | $9.25 | $8.73 | $9.00 | $8.97 | 8,373,170 |
| 2022-05-05 | $9.00 | $9.27 | $8.90 | $9.06 | $9.03 | 9,573,070 |
| 2022-05-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2022-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2022-04-29 | $8.70 | $9.23 | $8.62 | $9.15 | $9.12 | 18,240,420 |
| 2022-04-28 | $8.57 | $8.68 | $8.37 | $8.59 | $8.56 | 13,962,080 |
| 2022-04-27 | $8.25 | $8.78 | $8.13 | $8.70 | $8.67 | 16,591,740 |
| 2022-04-26 | $8.78 | $8.87 | $8.30 | $8.36 | $8.33 | 16,255,510 |
| 2022-04-25 | $9.70 | $9.70 | $8.62 | $8.70 | $8.67 | 21,019,760 |
| 2022-04-22 | $10.13 | $10.55 | $9.78 | $9.83 | $9.80 | 13,616,650 |
| 2022-04-21 | $11.10 | $11.16 | $10.37 | $10.41 | $10.38 | 9,776,580 |
| 2022-04-20 | $11.39 | $11.56 | $11.00 | $11.11 | $11.07 | 8,024,720 |
| 2022-04-19 | $11.27 | $11.41 | $11.12 | $11.25 | $11.21 | 4,590,430 |
| 2022-04-18 | $11.20 | $11.36 | $10.88 | $11.27 | $11.23 | 5,598,200 |
| 2022-04-15 | $11.22 | $11.28 | $10.98 | $11.20 | $11.16 | 6,639,370 |
| 2022-04-14 | $11.36 | $11.51 | $11.27 | $11.31 | $11.27 | 5,442,230 |
| 2022-04-13 | $11.90 | $11.90 | $11.20 | $11.22 | $11.18 | 10,175,210 |
| 2022-04-12 | $11.92 | $12.08 | $11.62 | $11.94 | $11.90 | 9,042,220 |
| 2022-04-11 | $12.80 | $12.83 | $11.91 | $11.91 | $11.87 | 12,514,220 |
| 2022-04-08 | $13.28 | $13.28 | $12.74 | $12.80 | $12.76 | 7,137,750 |
| 2022-04-07 | $13.34 | $13.38 | $12.90 | $12.92 | $12.88 | 8,817,340 |
| 2022-04-06 | $13.49 | $13.63 | $13.37 | $13.47 | $13.43 | 9,273,710 |
| 2022-04-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.32 | 0 |
| 2022-04-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.32 | 0 |
| 2022-04-01 | $13.60 | $13.85 | $13.34 | $13.36 | $13.32 | 12,155,350 |
| 2022-03-31 | $13.08 | $13.85 | $13.01 | $13.58 | $13.54 | 19,002,920 |
| 2022-03-30 | $12.85 | $13.17 | $12.71 | $13.16 | $13.12 | 8,605,030 |
| 2022-03-29 | $12.95 | $13.02 | $12.73 | $12.76 | $12.72 | 5,413,290 |
| 2022-03-28 | $13.00 | $13.09 | $12.74 | $12.90 | $12.86 | 5,387,280 |
| 2022-03-25 | $13.16 | $13.37 | $12.92 | $12.97 | $12.93 | 8,063,290 |
| 2022-03-24 | $13.11 | $13.28 | $12.91 | $12.93 | $12.89 | 7,889,490 |
| 2022-03-23 | $13.50 | $13.50 | $13.20 | $13.28 | $13.24 | 8,952,950 |
| 2022-03-22 | $13.37 | $13.68 | $13.22 | $13.48 | $13.44 | 9,640,780 |
| 2022-03-21 | $13.42 | $13.53 | $13.22 | $13.38 | $13.34 | 8,164,540 |
| 2022-03-18 | $13.67 | $13.74 | $13.37 | $13.49 | $13.45 | 9,788,130 |
| 2022-03-17 | $13.40 | $13.66 | $13.24 | $13.38 | $13.34 | 13,742,740 |
| 2022-03-16 | $13.05 | $13.35 | $12.56 | $13.24 | $13.20 | 12,921,420 |
| 2022-03-15 | $13.17 | $13.58 | $12.83 | $12.84 | $12.80 | 11,088,840 |
| 2022-03-14 | $13.74 | $14.07 | $13.40 | $13.41 | $13.37 | 9,931,910 |
| 2022-03-11 | $13.60 | $14.04 | $13.25 | $13.94 | $13.90 | 15,476,370 |
| 2022-03-10 | $14.00 | $14.34 | $13.76 | $13.79 | $13.75 | 14,275,770 |
| 2022-03-09 | $13.95 | $14.09 | $12.70 | $13.69 | $13.65 | 17,889,250 |
| 2022-03-08 | $14.67 | $14.95 | $13.93 | $14.14 | $14.10 | 17,001,490 |
| 2022-03-07 | $14.86 | $15.19 | $14.50 | $14.95 | $14.90 | 18,735,830 |
| 2022-03-04 | $15.01 | $15.27 | $14.53 | $14.84 | $14.79 | 27,227,780 |
| 2022-03-03 | $14.75 | $15.26 | $14.39 | $15.23 | $15.18 | 30,403,010 |
| 2022-03-02 | $14.50 | $15.05 | $14.50 | $14.69 | $14.64 | 20,212,900 |
| 2022-03-01 | $14.90 | $15.55 | $14.68 | $14.99 | $14.94 | 35,001,980 |
| 2022-02-28 | $14.50 | $15.04 | $13.96 | $14.88 | $14.83 | 36,721,700 |
| 2022-02-25 | $13.70 | $14.15 | $13.57 | $13.85 | $13.81 | 11,575,350 |
| 2022-02-24 | $14.09 | $14.17 | $13.30 | $13.57 | $13.53 | 18,038,380 |
| 2022-02-23 | $14.10 | $14.33 | $13.87 | $14.33 | $14.28 | 12,908,880 |
| 2022-02-22 | $14.35 | $14.49 | $13.88 | $14.00 | $13.96 | 13,960,830 |
| 2022-02-21 | $14.21 | $14.66 | $14.18 | $14.58 | $14.53 | 11,684,360 |
| 2022-02-18 | $14.01 | $14.50 | $13.97 | $14.25 | $14.20 | 13,241,060 |
| 2022-02-17 | $14.00 | $14.32 | $13.90 | $13.96 | $13.92 | 10,251,420 |
| 2022-02-16 | $14.49 | $14.79 | $14.10 | $14.20 | $14.15 | 13,189,220 |
| 2022-02-15 | $14.55 | $14.90 | $14.18 | $14.27 | $14.22 | 12,517,380 |
| 2022-02-14 | $14.41 | $14.89 | $14.16 | $14.48 | $14.43 | 11,281,680 |
| 2022-02-11 | $14.50 | $15.14 | $14.40 | $14.78 | $14.73 | 17,030,030 |
| 2022-02-10 | $14.78 | $14.94 | $14.28 | $14.65 | $14.60 | 17,302,310 |
| 2022-02-09 | $14.06 | $15.59 | $14.06 | $15.02 | $14.97 | 32,399,750 |
| 2022-02-08 | $13.80 | $13.86 | $13.21 | $13.82 | $13.78 | 12,450,180 |
| 2022-02-07 | $14.65 | $14.80 | $13.70 | $13.83 | $13.79 | 18,783,560 |
| 2022-02-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.43 | 0 |
| 2022-02-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.43 | 0 |
| 2022-02-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.43 | 0 |
| 2022-02-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.43 | 0 |
| 2022-01-28 | $14.24 | $14.88 | $14.10 | $14.48 | $14.43 | 13,710,720 |
| 2022-01-27 | $15.55 | $15.57 | $14.02 | $14.10 | $14.06 | 22,085,270 |
| 2022-01-26 | $15.65 | $16.35 | $15.30 | $15.59 | $15.54 | 15,472,880 |
| 2022-01-25 | $16.21 | $16.58 | $15.24 | $15.56 | $15.51 | 23,270,540 |
| 2022-01-24 | $16.01 | $17.05 | $16.01 | $16.68 | $16.63 | 18,374,840 |
| 2022-01-21 | $16.80 | $17.27 | $16.27 | $16.28 | $16.23 | 20,956,070 |
| 2022-01-20 | $16.74 | $17.10 | $16.21 | $16.96 | $16.91 | 24,337,060 |
| 2022-01-19 | $16.24 | $17.05 | $16.20 | $16.75 | $16.70 | 23,147,800 |
| 2022-01-18 | $16.88 | $17.10 | $16.46 | $16.58 | $16.53 | 30,990,000 |
| 2022-01-17 | $16.08 | $16.80 | $16.04 | $16.76 | $16.71 | 31,561,310 |
| 2022-01-14 | $15.81 | $15.99 | $15.50 | $15.62 | $15.57 | 12,121,040 |
| 2022-01-13 | $15.89 | $16.34 | $15.63 | $15.96 | $15.91 | 18,627,990 |
| 2022-01-12 | $15.82 | $16.08 | $15.66 | $15.77 | $15.72 | 8,868,960 |
| 2022-01-11 | $16.00 | $16.37 | $15.62 | $15.81 | $15.76 | 15,085,860 |
| 2022-01-10 | $15.56 | $16.38 | $15.50 | $16.08 | $16.03 | 18,526,310 |
| 2022-01-07 | $16.18 | $16.55 | $15.46 | $15.50 | $15.45 | 21,875,610 |
| 2022-01-06 | $15.78 | $16.58 | $15.78 | $15.84 | $15.79 | 20,269,750 |
| 2022-01-05 | $16.43 | $16.73 | $15.62 | $15.99 | $15.94 | 24,087,240 |
| 2022-01-04 | $15.69 | $16.80 | $15.50 | $16.39 | $16.34 | 29,580,040 |
| 2022-01-03 | $15.67 | $15.67 | $15.67 | $15.67 | $15.62 | 0 |
| 2021-12-31 | $15.19 | $15.77 | $15.10 | $15.67 | $15.62 | 16,296,780 |
| 2021-12-30 | $14.80 | $15.34 | $14.80 | $15.18 | $15.13 | 13,817,750 |
| 2021-12-29 | $14.75 | $14.98 | $14.45 | $14.94 | $14.89 | 16,891,750 |
| 2021-12-28 | $14.37 | $14.94 | $14.34 | $14.80 | $14.75 | 18,175,670 |
| 2021-12-27 | $14.52 | $14.53 | $14.18 | $14.33 | $14.28 | 7,136,850 |
| 2021-12-24 | $14.32 | $14.54 | $14.07 | $14.44 | $14.39 | 10,317,920 |
| 2021-12-23 | $14.20 | $14.50 | $14.07 | $14.31 | $14.26 | 9,254,090 |
| 2021-12-22 | $14.14 | $14.32 | $14.07 | $14.20 | $14.15 | 6,465,490 |
| 2021-12-21 | $13.86 | $14.20 | $13.79 | $14.13 | $14.09 | 6,586,660 |
| 2021-12-20 | $14.02 | $14.14 | $13.82 | $13.86 | $13.82 | 6,666,160 |
| 2021-12-17 | $14.33 | $14.42 | $14.04 | $14.09 | $14.05 | 7,881,040 |
| 2021-12-16 | $14.14 | $14.44 | $14.11 | $14.32 | $14.27 | 7,609,310 |
| 2021-12-15 | $14.22 | $14.64 | $14.12 | $14.15 | $14.11 | 12,318,860 |
| 2021-12-14 | $13.88 | $14.24 | $13.77 | $14.18 | $14.13 | 9,982,650 |
| 2021-12-13 | $13.78 | $14.00 | $13.73 | $13.88 | $13.84 | 5,857,460 |
| 2021-12-07 | $13.94 | $13.99 | $13.55 | $13.71 | $13.67 | 6,738,070 |
| 2021-12-06 | $14.38 | $14.38 | $13.81 | $13.86 | $13.82 | 7,293,550 |
| 2021-12-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.17 | 6,269,870 |
| 2021-12-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.09 | 10,429,920 |
| 2021-12-01 | $14.40 | $14.96 | $14.39 | $14.65 | $14.60 | 11,575,810 |
| 2021-11-30 | $14.09 | $14.70 | $14.06 | $14.52 | $14.47 | 15,790,360 |
| 2021-11-29 | $14.10 | $14.33 | $14.03 | $14.16 | $14.12 | 17,845,760 |
| 2021-11-26 | $14.03 | $15.04 | $13.50 | $14.70 | $14.65 | 33,257,180 |
| 2021-11-25 | $13.63 | $13.85 | $13.57 | $13.81 | $13.77 | 6,524,750 |
| 2021-11-24 | $13.71 | $13.79 | $13.55 | $13.63 | $13.59 | 4,860,150 |
| 2021-11-23 | $13.55 | $13.84 | $13.48 | $13.73 | $13.69 | 8,366,120 |
| 2021-11-22 | $13.39 | $13.68 | $13.38 | $13.60 | $13.56 | 7,431,730 |
| 2021-11-19 | $13.50 | $13.55 | $13.29 | $13.39 | $13.35 | 7,901,010 |
| 2021-11-18 | $13.96 | $13.99 | $13.40 | $13.43 | $13.39 | 8,315,960 |
| 2021-11-17 | $13.79 | $13.96 | $13.75 | $13.85 | $13.81 | 5,754,080 |
| 2021-11-16 | $14.01 | $14.14 | $13.79 | $13.81 | $13.77 | 6,346,750 |
| 2021-11-15 | $13.61 | $14.07 | $13.60 | $14.02 | $13.98 | 10,852,470 |
| 2021-11-12 | $13.59 | $13.69 | $13.46 | $13.59 | $13.55 | 5,951,680 |
| 2021-11-11 | $13.50 | $13.57 | $13.35 | $13.51 | $13.47 | 6,085,360 |
| 2021-11-10 | $13.65 | $13.72 | $13.36 | $13.49 | $13.45 | 5,732,270 |
| 2021-11-09 | $13.40 | $13.48 | $13.22 | $13.46 | $13.42 | 5,205,760 |
| 2021-11-08 | $13.12 | $13.45 | $12.94 | $13.30 | $13.26 | 6,875,240 |
| 2021-11-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.14 | 5,408,280 |
| 2021-11-04 | $12.94 | $13.27 | $12.93 | $13.18 | $13.14 | 6,729,590 |
| 2021-11-03 | $12.85 | $13.10 | $12.81 | $12.94 | $12.90 | 4,657,160 |
| 2021-11-02 | $13.05 | $13.25 | $12.67 | $12.85 | $12.81 | 8,254,930 |
| 2021-11-01 | $12.60 | $12.98 | $12.56 | $12.86 | $12.82 | 6,384,670 |
| 2021-10-29 | $12.50 | $12.74 | $12.39 | $12.56 | $12.52 | 8,834,550 |
| 2021-10-28 | $13.13 | $13.52 | $12.39 | $12.47 | $12.43 | 22,649,260 |
| 2021-10-27 | $14.46 | $14.46 | $13.52 | $13.75 | $13.71 | 10,960,170 |
| 2021-10-26 | $14.47 | $14.58 | $14.36 | $14.45 | $14.40 | 4,374,640 |
| 2021-10-25 | $14.58 | $14.67 | $14.45 | $14.55 | $14.50 | 4,106,520 |
| 2021-10-22 | $15.06 | $15.10 | $14.53 | $14.58 | $14.53 | 5,959,050 |
| 2021-10-21 | $14.90 | $15.15 | $14.84 | $14.92 | $14.87 | 4,175,690 |
| 2021-10-20 | $14.89 | $15.33 | $14.85 | $15.06 | $15.01 | 7,834,610 |
| 2021-10-19 | $14.60 | $14.85 | $14.58 | $14.78 | $14.73 | 3,568,550 |
| 2021-10-18 | $14.72 | $14.74 | $14.45 | $14.66 | $14.61 | 3,377,450 |
| 2021-10-15 | $14.65 | $14.86 | $14.55 | $14.69 | $14.64 | 4,549,980 |
| 2021-10-14 | $14.80 | $14.85 | $14.50 | $14.61 | $14.56 | 3,808,470 |
| 2021-10-13 | $14.58 | $14.75 | $14.58 | $14.72 | $14.67 | 3,215,850 |
| 2021-10-12 | $14.95 | $14.95 | $14.40 | $14.54 | $14.49 | 7,839,840 |
| 2021-10-11 | $15.20 | $15.28 | $14.83 | $14.99 | $14.94 | 5,775,180 |
| 2021-10-08 | $15.25 | $15.35 | $15.12 | $15.20 | $15.15 | 5,175,560 |
| 2021-10-07 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2021-10-06 | $15.04 | $15.04 | $15.04 | $15.04 | $14.99 | 0 |
| 2021-09-30 | $14.82 | $15.08 | $14.82 | $15.04 | $14.99 | 4,536,060 |
| 2021-09-29 | $15.03 | $15.28 | $14.66 | $14.69 | $14.64 | 8,828,610 |
| 2021-09-28 | $15.38 | $15.66 | $15.18 | $15.33 | $15.28 | 8,775,400 |
| 2021-09-27 | $16.40 | $16.89 | $15.70 | $15.76 | $15.71 | 21,181,760 |
| 2021-09-24 | $15.15 | $15.70 | $14.97 | $15.30 | $15.25 | 7,789,380 |
| 2021-09-23 | $14.95 | $15.24 | $14.91 | $15.03 | $14.98 | 4,597,490 |
| 2021-09-22 | $14.60 | $14.98 | $14.57 | $14.89 | $14.84 | 4,596,370 |
| 2021-09-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.77 | 0 |
| 2021-09-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.77 | 0 |
| 2021-09-17 | $14.85 | $14.98 | $14.50 | $14.82 | $14.77 | 4,303,530 |
| 2021-09-16 | $14.88 | $15.08 | $14.81 | $14.90 | $14.85 | 5,773,900 |
| 2021-09-15 | $15.71 | $15.79 | $14.84 | $14.97 | $14.92 | 14,560,310 |
| 2021-09-14 | $15.68 | $16.07 | $15.61 | $15.73 | $15.68 | 7,167,880 |
| 2021-09-13 | $15.73 | $15.92 | $15.65 | $15.67 | $15.62 | 6,086,860 |
| 2021-09-10 | $15.98 | $16.15 | $15.76 | $15.83 | $15.78 | 7,998,840 |
| 2021-09-09 | $16.26 | $16.32 | $15.93 | $15.97 | $15.92 | 7,452,710 |
| 2021-09-08 | $16.38 | $16.73 | $16.21 | $16.36 | $16.31 | 10,890,550 |
| 2021-09-07 | $15.86 | $16.60 | $15.86 | $16.35 | $16.30 | 11,165,680 |
| 2021-09-06 | $15.70 | $15.95 | $15.57 | $15.90 | $15.85 | 6,808,410 |
| 2021-09-03 | $15.87 | $16.35 | $15.70 | $15.87 | $15.82 | 10,911,960 |
| 2021-09-02 | $15.68 | $15.77 | $15.51 | $15.57 | $15.52 | 5,986,930 |
| 2021-09-01 | $15.74 | $16.03 | $15.33 | $15.76 | $15.71 | 7,954,810 |
| 2021-08-31 | $15.59 | $15.78 | $15.34 | $15.70 | $15.65 | 5,927,210 |
| 2021-08-30 | $15.65 | $15.96 | $15.58 | $15.63 | $15.58 | 6,556,850 |
| 2021-08-27 | $15.63 | $15.75 | $15.34 | $15.72 | $15.67 | 11,258,710 |
| 2021-08-26 | $16.23 | $16.35 | $15.53 | $15.64 | $15.59 | 10,402,320 |
| 2021-08-25 | $16.77 | $16.77 | $16.18 | $16.22 | $16.17 | 7,796,840 |
| 2021-08-24 | $16.35 | $16.85 | $16.28 | $16.72 | $16.67 | 10,701,090 |
| 2021-08-23 | $16.10 | $16.56 | $16.10 | $16.49 | $16.44 | 8,587,930 |
| 2021-08-20 | $16.38 | $16.38 | $15.92 | $16.08 | $16.03 | 7,421,000 |
| 2021-08-19 | $16.39 | $16.67 | $16.18 | $16.33 | $16.28 | 9,437,620 |
| 2021-08-18 | $16.04 | $16.73 | $15.76 | $16.48 | $16.43 | 17,039,530 |
| 2021-08-17 | $16.61 | $16.77 | $16.01 | $16.15 | $16.10 | 9,317,840 |
| 2021-08-16 | $17.07 | $17.08 | $16.61 | $16.70 | $16.65 | 8,485,730 |
| 2021-08-13 | $17.50 | $17.50 | $16.99 | $17.07 | $17.02 | 12,765,070 |
| 2021-08-12 | $17.40 | $18.20 | $17.38 | $17.50 | $17.44 | 14,287,510 |
| 2021-08-11 | $17.59 | $17.80 | $17.20 | $17.53 | $17.47 | 15,176,840 |
| 2021-08-10 | $17.19 | $18.05 | $17.05 | $17.57 | $17.51 | 26,795,110 |
| 2021-08-09 | $16.61 | $17.71 | $16.33 | $17.31 | $17.25 | 23,157,860 |
| 2021-08-06 | $16.71 | $17.00 | $16.34 | $16.48 | $16.43 | 14,513,090 |
| 2021-08-05 | $17.36 | $17.66 | $16.88 | $17.00 | $16.95 | 24,544,580 |
| 2021-08-04 | $15.40 | $17.48 | $15.31 | $17.31 | $17.25 | 39,970,300 |
| 2021-08-03 | $14.99 | $15.60 | $14.95 | $15.49 | $15.44 | 13,300,060 |
| 2021-08-02 | $14.95 | $15.18 | $14.50 | $15.07 | $15.02 | 12,961,320 |
| 2021-07-30 | $14.63 | $14.80 | $14.45 | $14.74 | $14.69 | 13,951,960 |
| 2021-07-29 | $14.43 | $14.68 | $14.30 | $14.40 | $14.35 | 13,471,730 |
| 2021-07-28 | $15.11 | $15.12 | $14.34 | $14.34 | $14.29 | 11,197,930 |
| 2021-07-27 | $15.15 | $15.50 | $14.87 | $15.19 | $15.14 | 11,937,380 |
| 2021-07-26 | $16.02 | $16.03 | $15.04 | $15.16 | $15.11 | 16,457,300 |
| 2021-07-23 | $16.55 | $16.55 | $15.98 | $16.02 | $15.97 | 9,935,100 |
| 2021-07-22 | $16.54 | $16.61 | $16.27 | $16.40 | $16.35 | 8,136,100 |
| 2021-07-21 | $16.11 | $16.62 | $16.11 | $16.53 | $16.48 | 9,223,660 |
| 2021-07-20 | $16.39 | $16.40 | $16.08 | $16.14 | $16.09 | 7,588,570 |
| 2021-07-19 | $16.39 | $16.55 | $16.23 | $16.42 | $16.37 | 7,284,210 |
| 2021-07-16 | $16.60 | $16.87 | $16.29 | $16.32 | $16.27 | 13,926,130 |
| 2021-07-15 | $17.11 | $17.11 | $16.70 | $16.82 | $16.77 | 8,655,730 |
| 2021-07-14 | $17.14 | $17.31 | $16.86 | $17.13 | $17.08 | 7,310,570 |
| 2021-07-13 | $17.05 | $17.34 | $17.01 | $17.16 | $17.11 | 8,046,390 |
| 2021-07-12 | $16.78 | $17.20 | $16.78 | $17.10 | $17.05 | 9,467,030 |
| 2021-07-09 | $17.09 | $17.09 | $16.53 | $16.80 | $16.75 | 10,237,300 |
| 2021-07-08 | $17.00 | $17.17 | $16.73 | $17.13 | $17.08 | 10,991,780 |
| 2021-07-07 | $17.18 | $17.18 | $16.82 | $16.99 | $16.94 | 7,356,550 |
| 2021-07-06 | $17.08 | $17.22 | $16.70 | $17.10 | $17.05 | 8,423,770 |
| 2021-07-05 | $17.77 | $18.00 | $17.02 | $17.14 | $17.09 | 16,074,160 |
| 2021-07-02 | $17.87 | $18.05 | $17.66 | $17.79 | $17.73 | 8,213,550 |
| 2021-07-01 | $18.31 | $18.39 | $17.77 | $17.90 | $17.84 | 10,408,140 |
| 2021-06-30 | $18.05 | $18.50 | $17.88 | $18.30 | $18.24 | 10,777,770 |
| 2021-06-29 | $18.34 | $18.67 | $18.00 | $18.03 | $17.97 | 11,041,110 |
| 2021-06-28 | $18.41 | $18.60 | $18.18 | $18.44 | $18.38 | 10,729,770 |
| 2021-06-25 | $18.23 | $18.42 | $17.90 | $18.20 | $18.14 | 11,006,590 |
| 2021-06-24 | $18.79 | $18.80 | $18.08 | $18.12 | $18.06 | 12,906,720 |
| 2021-06-23 | $18.90 | $18.90 | $18.26 | $18.75 | $18.69 | 15,539,050 |
| 2021-06-22 | $18.70 | $19.48 | $18.63 | $18.79 | $18.73 | 20,715,740 |
| 2021-06-21 | $18.23 | $18.87 | $18.12 | $18.63 | $18.57 | 16,380,640 |
| 2021-06-18 | $18.04 | $18.51 | $17.63 | $18.22 | $18.16 | 17,423,930 |
| 2021-06-17 | $17.81 | $18.17 | $17.72 | $18.10 | $18.04 | 15,674,060 |
| 2021-06-16 | $18.89 | $18.89 | $17.90 | $17.97 | $17.91 | 21,422,760 |
| 2021-06-15 | $19.28 | $19.50 | $18.90 | $18.93 | $18.87 | 21,229,230 |
| 2021-06-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.92 | 0 |
| 2021-06-11 | $19.87 | $20.01 | $18.90 | $18.98 | $18.92 | 30,797,260 |
| 2021-06-10 | $18.15 | $19.74 | $18.09 | $19.39 | $19.33 | 41,359,120 |
| 2021-06-09 | $18.29 | $18.69 | $18.00 | $18.15 | $18.09 | 14,895,570 |
| 2021-06-08 | $17.90 | $18.67 | $17.77 | $18.32 | $18.26 | 18,553,390 |
| 2021-06-07 | $17.82 | $18.11 | $17.56 | $17.93 | $17.87 | 13,169,510 |
| 2021-06-04 | $18.13 | $18.26 | $17.52 | $17.81 | $17.75 | 22,588,990 |
| 2021-06-03 | $18.01 | $19.65 | $18.01 | $18.49 | $18.36 | 29,330,110 |
| 2021-06-02 | $18.45 | $18.46 | $17.76 | $17.80 | $17.67 | 14,744,270 |
| 2021-06-01 | $18.53 | $18.84 | $18.32 | $18.50 | $18.37 | 9,452,620 |
| 2021-05-31 | $18.20 | $18.60 | $18.10 | $18.59 | $18.46 | 9,350,120 |
| 2021-05-28 | $18.70 | $18.94 | $18.22 | $18.30 | $18.17 | 11,512,370 |
| 2021-05-27 | $18.50 | $18.91 | $18.43 | $18.81 | $18.68 | 10,845,590 |
| 2021-05-26 | $18.50 | $19.09 | $18.50 | $18.62 | $18.49 | 13,276,890 |
| 2021-05-25 | $18.13 | $18.59 | $18.05 | $18.48 | $18.35 | 13,313,140 |
| 2021-05-24 | $17.65 | $18.55 | $17.56 | $18.22 | $18.09 | 12,655,010 |
| 2021-05-21 | $18.15 | $18.30 | $17.80 | $17.82 | $17.69 | 8,992,000 |
| 2021-05-20 | $18.21 | $18.29 | $17.84 | $17.98 | $17.85 | 9,293,050 |
| 2021-05-19 | $18.52 | $18.68 | $18.32 | $18.39 | $18.26 | 8,048,380 |
| 2021-05-18 | $18.80 | $18.85 | $18.36 | $18.64 | $18.51 | 10,412,830 |
| 2021-05-17 | $18.76 | $19.06 | $18.51 | $18.54 | $18.41 | 17,803,820 |
| 2021-05-14 | $17.65 | $19.10 | $17.61 | $18.84 | $18.71 | 28,512,790 |
| 2021-05-13 | $17.94 | $18.39 | $17.46 | $17.60 | $17.48 | 14,386,660 |
| 2021-05-12 | $18.01 | $18.27 | $17.62 | $18.19 | $18.06 | 15,078,950 |
| 2021-05-11 | $18.50 | $18.98 | $18.08 | $18.32 | $18.19 | 17,868,600 |
| 2021-05-10 | $18.12 | $18.68 | $18.02 | $18.59 | $18.46 | 22,879,520 |
| 2021-05-07 | $17.92 | $18.29 | $17.81 | $17.82 | $17.69 | 17,952,860 |
| 2021-05-06 | $17.82 | $18.21 | $17.69 | $17.90 | $17.77 | 13,321,840 |
| 2021-05-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.68 | 0 |
| 2021-05-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.68 | 0 |
| 2021-04-30 | $18.16 | $18.16 | $17.72 | $17.81 | $17.68 | 14,444,170 |
| 2021-04-29 | $18.40 | $18.56 | $18.03 | $18.18 | $18.05 | 13,194,470 |
| 2021-04-28 | $18.80 | $18.87 | $18.21 | $18.38 | $18.25 | 14,552,740 |
| 2021-04-27 | $19.39 | $19.50 | $18.75 | $18.89 | $18.76 | 18,928,340 |
| 2021-04-26 | $19.97 | $19.97 | $19.22 | $19.24 | $19.10 | 20,229,190 |
| 2021-04-23 | $20.29 | $20.29 | $19.83 | $19.98 | $19.84 | 14,170,710 |
| 2021-04-22 | $20.22 | $20.48 | $19.98 | $20.24 | $20.10 | 14,947,570 |
| 2021-04-21 | $19.77 | $20.49 | $19.52 | $20.17 | $20.03 | 17,490,590 |
| 2021-04-20 | $19.65 | $20.56 | $19.46 | $20.12 | $19.98 | 28,916,430 |
| 2021-04-19 | $19.15 | $19.85 | $18.96 | $19.41 | $19.27 | 28,031,910 |
| 2021-04-16 | $18.08 | $19.25 | $17.96 | $19.17 | $19.03 | 28,202,610 |
| 2021-04-15 | $17.90 | $18.50 | $17.66 | $18.18 | $18.05 | 12,265,680 |
| 2021-04-14 | $17.90 | $18.19 | $17.71 | $18.10 | $17.97 | 10,041,240 |
| 2021-04-13 | $17.08 | $18.12 | $16.95 | $17.89 | $17.76 | 12,381,590 |
| 2021-04-12 | $17.78 | $18.15 | $17.30 | $17.43 | $17.31 | 10,703,400 |
| 2021-04-09 | $17.48 | $17.83 | $17.19 | $17.80 | $17.67 | 7,515,500 |
| 2021-04-08 | $17.90 | $17.90 | $17.44 | $17.45 | $17.33 | 7,951,690 |
| 2021-04-07 | $18.24 | $18.28 | $17.78 | $17.84 | $17.71 | 8,553,510 |
| 2021-04-06 | $18.09 | $18.50 | $18.05 | $18.24 | $18.11 | 9,800,620 |
| 2021-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
| 2021-04-02 | $18.33 | $18.50 | $17.95 | $18.00 | $17.87 | 10,026,230 |
| 2021-04-01 | $17.88 | $18.25 | $17.71 | $17.93 | $17.80 | 7,615,590 |
| 2021-03-31 | $17.97 | $18.56 | $17.80 | $17.88 | $17.75 | 11,123,120 |
| 2021-03-30 | $18.30 | $18.35 | $17.88 | $17.96 | $17.83 | 8,557,860 |
| 2021-03-29 | $18.75 | $19.18 | $18.10 | $18.11 | $17.98 | 18,005,800 |
| 2021-03-26 | $18.30 | $18.45 | $18.01 | $18.38 | $18.25 | 17,084,510 |
| 2021-03-25 | $16.96 | $18.44 | $16.80 | $18.25 | $18.12 | 24,185,900 |
| 2021-03-24 | $17.23 | $17.42 | $17.00 | $17.03 | $16.91 | 6,721,950 |
| 2021-03-23 | $16.77 | $17.70 | $16.67 | $17.27 | $17.15 | 11,702,110 |
| 2021-03-22 | $16.70 | $16.92 | $16.66 | $16.79 | $16.67 | 4,288,450 |
| 2021-03-19 | $16.71 | $17.13 | $16.48 | $16.71 | $16.59 | 5,015,790 |
| 2021-03-18 | $17.22 | $17.26 | $16.94 | $16.96 | $16.84 | 4,414,890 |
| 2021-03-17 | $17.12 | $17.46 | $17.02 | $17.25 | $17.13 | 5,133,240 |
| 2021-03-16 | $16.59 | $17.20 | $16.59 | $17.15 | $17.03 | 6,937,210 |
| 2021-03-15 | $16.45 | $16.78 | $16.10 | $16.61 | $16.49 | 8,306,540 |
| 2021-03-12 | $16.65 | $16.65 | $16.32 | $16.45 | $16.33 | 5,025,050 |
| 2021-03-11 | $16.40 | $16.81 | $16.25 | $16.69 | $16.57 | 5,538,960 |
| 2021-03-10 | $17.17 | $17.20 | $16.28 | $16.40 | $16.28 | 7,117,180 |
| 2021-03-09 | $17.50 | $17.70 | $16.65 | $16.81 | $16.69 | 10,806,800 |
| 2021-03-08 | $18.20 | $18.57 | $17.54 | $17.58 | $17.46 | 12,659,920 |
| 2021-03-05 | $17.78 | $18.39 | $17.67 | $18.15 | $18.02 | 8,972,720 |
| 2021-03-04 | $18.18 | $18.36 | $17.77 | $17.83 | $17.70 | 8,967,020 |
| 2021-03-03 | $18.65 | $18.65 | $18.17 | $18.37 | $18.24 | 7,185,890 |
| 2021-03-02 | $18.46 | $18.65 | $18.17 | $18.43 | $18.30 | 10,356,170 |
| 2021-03-01 | $17.50 | $18.55 | $17.46 | $18.42 | $18.29 | 15,387,600 |
| 2021-02-26 | $17.68 | $17.87 | $17.20 | $17.45 | $17.33 | 9,350,810 |
| 2021-02-25 | $18.19 | $18.45 | $17.75 | $17.85 | $17.72 | 7,682,880 |
| 2021-02-24 | $18.17 | $18.55 | $17.94 | $18.04 | $17.91 | 12,424,430 |
| 2021-02-23 | $18.30 | $18.57 | $17.80 | $17.94 | $17.81 | 11,014,380 |
| 2021-02-22 | $18.44 | $19.11 | $18.44 | $18.53 | $18.40 | 18,667,230 |
| 2021-02-19 | $18.21 | $18.40 | $17.71 | $18.26 | $18.13 | 11,349,150 |
| 2021-02-18 | $17.95 | $18.69 | $17.85 | $18.23 | $18.10 | 18,158,700 |
| 2021-02-17 | $17.18 | $17.18 | $17.18 | $17.18 | $17.06 | 0 |
| 2021-02-16 | $17.18 | $17.18 | $17.18 | $17.18 | $17.06 | 0 |
| 2021-02-15 | $17.18 | $17.18 | $17.18 | $17.18 | $17.06 | 0 |
| 2021-02-12 | $17.18 | $17.18 | $17.18 | $17.18 | $17.06 | 0 |
| 2021-02-11 | $17.18 | $17.18 | $17.18 | $17.18 | $17.06 | 0 |
| 2021-02-10 | $17.15 | $17.42 | $17.08 | $17.18 | $17.06 | 7,752,370 |
| 2021-02-09 | $17.03 | $17.49 | $17.01 | $17.27 | $17.15 | 9,818,930 |
| 2021-02-08 | $16.25 | $16.94 | $15.90 | $16.73 | $16.61 | 9,888,350 |
| 2021-02-05 | $16.75 | $17.09 | $16.10 | $16.18 | $16.07 | 7,680,410 |
| 2021-02-04 | $16.63 | $16.82 | $16.15 | $16.52 | $16.40 | 11,010,980 |
| 2021-02-03 | $17.42 | $17.42 | $16.82 | $16.83 | $16.71 | 7,907,750 |
| 2021-02-02 | $16.83 | $17.20 | $16.75 | $17.01 | $16.89 | 9,383,640 |
| 2021-02-01 | $17.05 | $17.56 | $16.62 | $16.92 | $16.80 | 13,412,120 |
| 2021-01-29 | $16.58 | $16.92 | $16.05 | $16.23 | $16.12 | 13,054,730 |
| 2021-01-28 | $17.01 | $17.25 | $16.50 | $16.55 | $16.43 | 11,594,160 |
| 2021-01-27 | $17.72 | $17.82 | $17.22 | $17.29 | $17.17 | 9,562,000 |
| 2021-01-26 | $18.36 | $18.36 | $17.69 | $17.71 | $17.58 | 9,511,230 |
| 2021-01-25 | $17.82 | $18.59 | $17.58 | $18.04 | $17.91 | 15,110,350 |
| 2021-01-22 | $18.70 | $18.70 | $17.68 | $17.73 | $17.60 | 19,502,130 |
| 2021-01-21 | $18.30 | $18.98 | $18.23 | $18.69 | $18.56 | 11,375,270 |
| 2021-01-20 | $18.72 | $18.79 | $18.20 | $18.38 | $18.25 | 11,011,440 |
| 2021-01-19 | $19.00 | $19.20 | $18.76 | $18.78 | $18.65 | 9,427,390 |
| 2021-01-18 | $18.51 | $19.25 | $18.35 | $19.05 | $18.92 | 11,180,300 |
| 2021-01-15 | $18.99 | $19.66 | $18.46 | $18.50 | $18.37 | 13,549,190 |
| 2021-01-14 | $18.00 | $19.19 | $17.79 | $18.86 | $18.73 | 15,982,460 |
| 2021-01-13 | $18.54 | $18.65 | $17.95 | $17.99 | $17.86 | 10,340,840 |
| 2021-01-12 | $19.28 | $19.28 | $18.40 | $18.58 | $18.45 | 12,749,160 |
| 2021-01-11 | $19.50 | $19.72 | $18.93 | $19.38 | $19.24 | 13,063,310 |
| 2021-01-08 | $18.99 | $19.77 | $18.78 | $19.60 | $19.46 | 15,498,080 |
| 2021-01-07 | $18.83 | $19.33 | $17.75 | $19.15 | $19.01 | 19,164,480 |
| 2021-01-06 | $19.44 | $19.52 | $18.66 | $18.83 | $18.70 | 10,981,010 |
| 2021-01-05 | $19.48 | $19.80 | $19.06 | $19.44 | $19.30 | 13,966,970 |
| 2021-01-04 | $19.40 | $19.63 | $19.12 | $19.52 | $19.38 | 15,900,380 |
| 2021-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.87 | 0 |
| 2020-12-31 | $18.58 | $19.13 | $18.54 | $19.00 | $18.87 | 10,181,800 |
| 2020-12-30 | $18.70 | $18.80 | $18.48 | $18.53 | $18.40 | 8,681,560 |
| 2020-12-29 | $18.00 | $19.06 | $17.94 | $18.69 | $18.56 | 16,554,280 |
| 2020-12-28 | $17.85 | $18.80 | $17.62 | $18.00 | $17.87 | 13,412,010 |
| 2020-12-25 | $18.16 | $18.40 | $17.90 | $18.00 | $17.87 | 7,614,280 |
| 2020-12-24 | $18.33 | $18.57 | $17.50 | $18.32 | $18.19 | 18,495,190 |
| 2020-12-23 | $18.57 | $18.75 | $18.00 | $18.36 | $18.23 | 11,912,900 |
| 2020-12-22 | $19.52 | $19.55 | $18.56 | $18.57 | $18.44 | 11,031,130 |
| 2020-12-21 | $19.17 | $19.65 | $18.86 | $19.55 | $19.41 | 12,816,640 |
| 2020-12-18 | $19.16 | $19.50 | $18.90 | $19.17 | $19.03 | 8,947,550 |
| 2020-12-17 | $18.81 | $19.35 | $18.40 | $19.16 | $19.02 | 12,067,120 |
| 2020-12-16 | $19.19 | $19.26 | $18.50 | $18.81 | $18.68 | 10,757,520 |
| 2020-12-15 | $19.03 | $19.25 | $18.91 | $19.15 | $19.01 | 6,651,760 |
| 2020-12-14 | $19.43 | $19.44 | $19.03 | $19.10 | $18.96 | 7,142,380 |
| 2020-12-11 | $19.14 | $19.50 | $18.80 | $19.31 | $19.17 | 9,676,370 |
| 2020-12-10 | $19.98 | $20.00 | $19.20 | $19.25 | $19.11 | 15,951,660 |
| 2020-12-09 | $20.57 | $20.62 | $20.00 | $20.02 | $19.88 | 10,490,030 |
| 2020-12-08 | $21.17 | $21.20 | $20.50 | $20.67 | $20.52 | 10,067,190 |
| 2020-12-07 | $20.71 | $20.92 | $20.66 | $20.74 | $20.59 | 7,597,160 |
| 2020-12-04 | $20.88 | $20.89 | $20.40 | $20.58 | $20.43 | 8,038,870 |
| 2020-12-03 | $21.12 | $21.15 | $20.76 | $20.77 | $20.62 | 9,046,640 |
| 2020-12-02 | $21.20 | $21.24 | $20.86 | $21.09 | $20.94 | 11,733,030 |
| 2020-12-01 | $20.52 | $21.12 | $20.52 | $21.10 | $20.95 | 14,964,900 |
| 2020-11-30 | $20.35 | $20.83 | $20.01 | $20.39 | $20.25 | 14,655,250 |
| 2020-11-27 | $20.45 | $20.60 | $19.91 | $20.34 | $20.20 | 11,054,760 |
| 2020-11-26 | $21.12 | $21.24 | $20.38 | $20.41 | $20.27 | 13,254,360 |
| 2020-11-25 | $20.90 | $21.53 | $20.71 | $21.15 | $21.00 | 16,441,720 |
| 2020-11-24 | $20.60 | $20.98 | $20.48 | $20.77 | $20.62 | 9,636,430 |
| 2020-11-23 | $20.40 | $20.75 | $19.95 | $20.61 | $20.46 | 12,560,700 |
| 2020-11-20 | $20.90 | $21.00 | $20.28 | $20.45 | $20.31 | 12,362,490 |
| 2020-11-19 | $20.80 | $21.16 | $20.40 | $20.88 | $20.73 | 8,738,490 |
| 2020-11-18 | $20.98 | $21.12 | $20.25 | $20.89 | $20.74 | 10,462,400 |
| 2020-11-17 | $21.39 | $21.41 | $20.53 | $20.84 | $20.69 | 10,848,950 |
| 2020-11-16 | $21.50 | $21.57 | $21.11 | $21.39 | $21.24 | 7,034,160 |
| 2020-11-13 | $21.20 | $21.58 | $20.50 | $21.58 | $21.43 | 8,712,330 |
| 2020-11-12 | $21.35 | $21.61 | $21.15 | $21.31 | $21.16 | 8,069,100 |
| 2020-11-11 | $22.30 | $22.44 | $21.00 | $21.24 | $21.09 | 18,240,730 |
| 2020-11-10 | $22.78 | $22.79 | $22.22 | $22.30 | $22.14 | 11,673,970 |
| 2020-11-09 | $21.96 | $22.88 | $21.81 | $22.52 | $22.36 | 17,635,190 |
| 2020-11-06 | $22.20 | $22.29 | $21.65 | $21.74 | $21.59 | 11,856,910 |
| 2020-11-05 | $22.29 | $22.47 | $21.18 | $22.23 | $22.07 | 20,850,380 |
| 2020-11-04 | $22.26 | $22.56 | $21.88 | $22.07 | $21.91 | 11,539,630 |
| 2020-11-03 | $21.92 | $22.40 | $21.62 | $22.22 | $22.06 | 12,531,390 |
| 2020-11-02 | $22.36 | $22.45 | $21.30 | $21.91 | $21.75 | 19,926,660 |
| 2020-10-30 | $24.12 | $24.25 | $21.95 | $22.02 | $21.86 | 34,089,620 |
| 2020-10-29 | $23.95 | $24.38 | $23.62 | $24.12 | $23.95 | 12,971,210 |
| 2020-10-28 | $23.94 | $24.55 | $23.68 | $24.29 | $24.12 | 17,816,110 |
| 2020-10-27 | $23.75 | $24.18 | $23.40 | $23.93 | $23.76 | 14,445,530 |
| 2020-10-26 | $23.90 | $24.63 | $23.71 | $24.19 | $24.02 | 19,328,980 |
| 2020-10-23 | $25.78 | $25.95 | $23.38 | $23.70 | $23.53 | 29,439,470 |
| 2020-10-22 | $25.30 | $25.99 | $25.18 | $25.72 | $25.54 | 13,839,850 |
| 2020-10-21 | $25.99 | $26.00 | $25.15 | $25.59 | $25.41 | 15,178,540 |
| 2020-10-20 | $25.50 | $26.00 | $25.25 | $25.99 | $25.81 | 15,051,740 |
| 2020-10-19 | $26.25 | $26.25 | $25.32 | $25.44 | $25.26 | 16,293,600 |
| 2020-10-16 | $25.81 | $26.09 | $25.30 | $25.89 | $25.71 | 19,259,110 |
| 2020-10-15 | $26.60 | $26.60 | $25.58 | $25.69 | $25.51 | 21,114,100 |
| 2020-10-14 | $26.90 | $27.38 | $26.15 | $26.38 | $26.19 | 24,619,870 |
| 2020-10-13 | $26.89 | $27.26 | $26.50 | $26.92 | $26.73 | 30,087,690 |
| 2020-10-12 | $26.38 | $28.20 | $26.38 | $27.40 | $27.21 | 54,263,000 |
| 2020-10-09 | $24.62 | $25.06 | $24.10 | $25.00 | $24.82 | 24,261,660 |
| 2020-10-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-10-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-10-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-10-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-10-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-10-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 0 |
| 2020-09-30 | $23.76 | $24.20 | $23.44 | $23.87 | $23.70 | 16,648,170 |
| 2020-09-29 | $23.33 | $23.98 | $23.17 | $23.75 | $23.58 | 18,003,000 |
| 2020-09-28 | $23.12 | $23.90 | $22.61 | $23.02 | $22.86 | 19,010,740 |
| 2020-09-25 | $24.61 | $24.85 | $23.20 | $23.27 | $23.11 | 28,226,120 |
| 2020-09-24 | $24.37 | $25.30 | $24.21 | $24.31 | $24.14 | 30,854,890 |
| 2020-09-23 | $24.90 | $24.91 | $23.90 | $24.49 | $24.32 | 21,952,380 |
| 2020-09-22 | $24.69 | $25.58 | $24.54 | $24.79 | $24.61 | 24,565,630 |
| 2020-09-21 | $25.67 | $26.36 | $24.80 | $25.20 | $25.02 | 38,975,410 |
| 2020-09-18 | $23.69 | $25.30 | $23.27 | $25.14 | $24.96 | 37,551,420 |
| 2020-09-17 | $23.50 | $24.04 | $23.22 | $23.93 | $23.76 | 20,882,750 |
| 2020-09-16 | $24.82 | $24.93 | $23.21 | $23.63 | $23.46 | 32,156,490 |
| 2020-09-15 | $25.00 | $25.30 | $24.28 | $24.83 | $24.65 | 30,535,210 |
| 2020-09-14 | $23.80 | $25.50 | $23.36 | $25.30 | $25.12 | 46,387,680 |
| 2020-09-11 | $21.60 | $23.75 | $21.45 | $23.70 | $23.53 | 32,439,740 |
| 2020-09-10 | $23.50 | $24.77 | $22.07 | $22.53 | $22.37 | 36,237,380 |
| 2020-09-09 | $22.51 | $24.88 | $22.24 | $23.63 | $23.46 | 43,516,650 |
| 2020-09-08 | $23.50 | $23.64 | $22.50 | $22.93 | $22.77 | 26,064,470 |
| 2020-09-07 | $24.65 | $25.18 | $23.20 | $23.73 | $23.56 | 38,221,990 |
| 2020-09-04 | $24.00 | $24.73 | $23.75 | $24.40 | $24.23 | 42,010,580 |
| 2020-09-03 | $23.55 | $25.67 | $23.08 | $25.03 | $24.85 | 67,855,770 |
| 2020-09-02 | $23.68 | $23.80 | $22.69 | $23.37 | $23.20 | 38,700,460 |
| 2020-09-01 | $23.17 | $24.47 | $22.99 | $23.42 | $23.25 | 50,437,930 |
| 2020-08-31 | $21.49 | $23.84 | $21.48 | $22.92 | $22.76 | 55,786,280 |
| 2020-08-28 | $21.09 | $21.68 | $20.90 | $21.27 | $21.12 | 14,492,440 |
| 2020-08-27 | $20.75 | $21.43 | $20.33 | $21.10 | $20.95 | 17,405,610 |
| 2020-08-26 | $22.79 | $22.80 | $20.00 | $20.63 | $20.48 | 38,854,090 |
| 2020-08-25 | $22.34 | $23.21 | $22.00 | $22.85 | $22.69 | 34,089,120 |
| 2020-08-24 | $20.88 | $22.73 | $20.73 | $22.25 | $22.09 | 30,445,910 |
| 2020-08-21 | $21.32 | $21.56 | $20.80 | $20.98 | $20.83 | 13,379,770 |
| 2020-08-20 | $20.70 | $21.98 | $20.55 | $21.21 | $21.06 | 18,902,440 |
| 2020-08-19 | $22.20 | $22.20 | $20.92 | $20.95 | $20.80 | 17,930,710 |
| 2020-08-18 | $21.97 | $22.42 | $21.81 | $22.19 | $22.03 | 17,777,230 |
| 2020-08-17 | $21.79 | $22.25 | $21.68 | $21.81 | $21.66 | 19,191,090 |
| 2020-08-14 | $20.96 | $21.50 | $20.91 | $21.40 | $21.25 | 14,583,360 |
| 2020-08-13 | $21.47 | $21.47 | $20.80 | $20.99 | $20.84 | 12,174,170 |
| 2020-08-12 | $20.77 | $21.49 | $20.31 | $21.35 | $21.20 | 21,082,620 |
| 2020-08-11 | $21.63 | $21.85 | $20.85 | $20.93 | $20.78 | 18,725,660 |
| 2020-08-10 | $22.46 | $22.81 | $21.22 | $21.55 | $21.40 | 29,951,010 |
| 2020-08-07 | $23.50 | $23.63 | $22.20 | $22.60 | $22.44 | 31,945,220 |
| 2020-08-06 | $23.50 | $24.09 | $23.23 | $23.94 | $23.77 | 38,663,600 |
| 2020-08-05 | $22.67 | $23.33 | $22.20 | $22.95 | $22.79 | 26,542,800 |
| 2020-08-04 | $22.40 | $23.38 | $22.28 | $22.48 | $22.32 | 41,368,400 |
| 2020-08-03 | $21.68 | $22.08 | $21.26 | $21.96 | $21.80 | 23,271,930 |
| 2020-07-31 | $21.10 | $21.88 | $20.99 | $21.54 | $21.39 | 23,798,770 |
| 2020-07-30 | $21.00 | $21.36 | $20.43 | $20.84 | $20.69 | 22,096,330 |
| 2020-07-29 | $20.73 | $21.18 | $20.39 | $21.09 | $20.94 | 18,573,430 |
| 2020-07-28 | $20.33 | $20.98 | $20.09 | $20.51 | $20.36 | 18,545,980 |
| 2020-07-27 | $20.42 | $20.62 | $19.65 | $19.98 | $19.84 | 16,245,300 |
| 2020-07-24 | $21.54 | $21.85 | $19.90 | $20.11 | $19.97 | 29,836,090 |
| 2020-07-23 | $22.22 | $22.49 | $21.20 | $21.85 | $21.70 | 32,771,130 |
| 2020-07-22 | $22.03 | $23.31 | $21.21 | $22.73 | $22.57 | 34,489,290 |
| 2020-07-21 | $22.48 | $23.30 | $21.95 | $22.05 | $21.89 | 39,077,300 |
| 2020-07-20 | $21.85 | $21.95 | $20.61 | $21.66 | $21.51 | 24,767,880 |
| 2020-07-17 | $21.28 | $22.15 | $20.90 | $21.18 | $21.03 | 28,071,290 |
| 2020-07-16 | $22.85 | $23.38 | $20.82 | $21.10 | $20.95 | 39,152,590 |
| 2020-07-15 | $22.77 | $23.38 | $22.00 | $22.37 | $22.21 | 36,655,400 |
| 2020-07-14 | $24.13 | $24.24 | $22.40 | $22.75 | $22.59 | 39,497,520 |
| 2020-07-13 | $23.22 | $24.22 | $23.00 | $24.13 | $23.96 | 33,744,320 |
| 2020-07-10 | $23.20 | $23.94 | $22.80 | $23.22 | $23.06 | 35,361,610 |
| 2020-07-09 | $23.07 | $24.55 | $23.00 | $23.67 | $23.50 | 54,226,690 |
| 2020-07-08 | $21.36 | $23.10 | $21.25 | $23.05 | $22.89 | 48,889,380 |
| 2020-07-07 | $21.06 | $22.63 | $21.01 | $21.11 | $20.96 | 57,033,470 |
| 2020-07-06 | $20.00 | $21.30 | $19.51 | $21.13 | $20.98 | 57,430,380 |
| 2020-07-03 | $18.75 | $19.49 | $18.57 | $19.36 | $19.22 | 41,087,300 |
| 2020-07-02 | $18.18 | $18.98 | $17.92 | $18.85 | $18.72 | 34,083,450 |
| 2020-07-01 | $18.80 | $18.81 | $17.73 | $18.23 | $18.10 | 42,087,990 |
| 2020-06-30 | $18.38 | $19.20 | $18.35 | $19.00 | $18.87 | 31,725,910 |
| 2020-06-29 | $18.99 | $19.20 | $18.33 | $18.50 | $18.37 | 28,520,780 |
| 2020-06-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.50 | 0 |
| 2020-06-25 | $18.63 | $18.63 | $18.63 | $18.63 | $18.50 | 0 |
| 2020-06-24 | $18.55 | $19.29 | $18.50 | $18.63 | $18.50 | 32,808,340 |
| 2020-06-23 | $18.21 | $18.79 | $17.95 | $18.58 | $18.45 | 29,193,040 |
| 2020-06-22 | $17.50 | $18.64 | $17.46 | $18.20 | $18.07 | 37,456,540 |
| 2020-06-19 | $17.21 | $17.69 | $17.16 | $17.42 | $17.30 | 21,065,790 |
| 2020-06-18 | $17.13 | $17.28 | $16.88 | $17.28 | $17.16 | 18,731,200 |
| 2020-06-17 | $16.87 | $17.31 | $16.65 | $17.29 | $17.17 | 25,033,240 |
| 2020-06-16 | $17.01 | $17.16 | $16.61 | $17.00 | $16.88 | 20,551,640 |
| 2020-06-15 | $16.00 | $17.68 | $16.00 | $16.71 | $16.59 | 29,922,900 |
| 2020-06-12 | $15.93 | $16.32 | $15.85 | $16.22 | $16.11 | 10,167,020 |
| 2020-06-11 | $15.96 | $16.52 | $15.96 | $16.27 | $16.15 | 15,832,070 |
| 2020-06-10 | $16.30 | $16.34 | $15.89 | $16.05 | $15.94 | 16,477,700 |
| 2020-06-09 | $16.55 | $16.57 | $16.20 | $16.48 | $16.36 | 10,537,480 |
| 2020-06-08 | $16.65 | $17.10 | $16.26 | $16.34 | $16.22 | 21,490,750 |
| 2020-06-05 | $16.24 | $16.80 | $16.03 | $16.68 | $16.56 | 16,107,220 |
| 2020-06-04 | $16.50 | $16.59 | $16.00 | $16.30 | $16.18 | 14,814,440 |
| 2020-06-03 | $17.00 | $17.06 | $16.50 | $16.53 | $16.41 | 17,425,590 |
| 2020-06-02 | $17.03 | $17.10 | $16.73 | $17.00 | $16.88 | 14,336,320 |
| 2020-06-01 | $16.50 | $17.05 | $16.31 | $16.98 | $16.86 | 21,746,570 |
| 2020-05-29 | $15.70 | $16.60 | $15.45 | $16.24 | $16.13 | 19,919,060 |
| 2020-05-28 | $16.28 | $16.28 | $15.39 | $15.70 | $15.59 | 16,330,720 |
| 2020-05-27 | $24.48 | $24.62 | $23.85 | $24.31 | $16.09 | 10,356,010 |
| 2020-05-26 | $24.11 | $24.70 | $24.01 | $24.48 | $16.20 | 12,205,260 |
| 2020-05-25 | $23.16 | $24.04 | $22.62 | $23.93 | $15.83 | 14,458,660 |
| 2020-05-22 | $23.78 | $24.08 | $23.00 | $23.16 | $15.32 | 11,124,240 |
| 2020-05-21 | $24.53 | $24.57 | $23.49 | $23.80 | $15.75 | 13,512,710 |
| 2020-05-20 | $25.40 | $25.40 | $24.07 | $24.26 | $16.05 | 21,378,790 |
| 2020-05-19 | $25.18 | $25.55 | $24.90 | $25.50 | $16.87 | 10,654,940 |
| 2020-05-18 | $26.00 | $26.00 | $24.78 | $24.88 | $16.46 | 21,109,640 |
| 2020-05-15 | $26.56 | $26.88 | $26.27 | $26.30 | $17.40 | 15,693,300 |
| 2020-05-14 | $26.39 | $26.70 | $26.15 | $26.27 | $17.38 | 17,430,960 |
| 2020-05-13 | $25.79 | $26.85 | $25.55 | $26.69 | $17.66 | 22,210,480 |
| 2020-05-12 | $25.80 | $26.26 | $25.26 | $25.86 | $17.11 | 14,260,040 |
| 2020-05-11 | $25.85 | $26.71 | $25.60 | $25.93 | $17.16 | 17,279,580 |
| 2020-05-08 | $25.70 | $26.85 | $25.64 | $25.94 | $17.16 | 23,166,710 |
| 2020-05-07 | $26.01 | $26.14 | $25.33 | $25.42 | $16.82 | 18,451,160 |
| 2020-05-06 | $25.05 | $26.18 | $24.93 | $26.16 | $17.31 | 19,345,780 |
| 2020-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-05-04 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-05-01 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-04-30 | $24.60 | $25.60 | $24.60 | $25.35 | $16.77 | 20,072,190 |
| 2020-04-29 | $24.11 | $24.68 | $24.02 | $24.45 | $16.18 | 10,942,210 |
| 2020-04-28 | $24.15 | $24.90 | $22.96 | $24.17 | $15.99 | 18,618,570 |
| 2020-04-27 | $24.94 | $25.07 | $24.00 | $24.09 | $15.94 | 14,782,010 |
| 2020-04-24 | $25.46 | $25.83 | $24.37 | $24.60 | $16.28 | 18,800,160 |
| 2020-04-23 | $25.83 | $26.35 | $25.47 | $25.55 | $16.91 | 19,570,700 |
| 2020-04-22 | $25.60 | $26.44 | $25.18 | $26.06 | $17.24 | 22,404,440 |
| 2020-04-21 | $25.96 | $27.33 | $25.80 | $26.42 | $17.48 | 32,325,850 |
| 2020-04-20 | $25.56 | $26.09 | $25.00 | $25.75 | $17.04 | 25,862,190 |
| 2020-04-17 | $25.93 | $26.77 | $25.12 | $25.24 | $16.70 | 43,765,930 |
| 2020-04-16 | $23.72 | $26.04 | $23.72 | $25.54 | $16.90 | 50,230,570 |
| 2020-04-15 | $24.10 | $24.74 | $23.60 | $23.67 | $15.66 | 31,335,380 |
| 2020-04-14 | $22.51 | $22.95 | $22.32 | $22.88 | $15.14 | 14,826,250 |
| 2020-04-13 | $22.65 | $22.84 | $21.93 | $22.22 | $14.70 | 12,937,760 |
| 2020-04-10 | $23.85 | $24.25 | $22.63 | $22.85 | $15.12 | 19,933,180 |
| 2020-04-09 | $24.76 | $25.18 | $24.00 | $24.03 | $15.90 | 21,756,360 |
| 2020-04-08 | $25.00 | $25.28 | $24.40 | $24.48 | $16.20 | 31,105,310 |
| 2020-04-07 | $23.80 | $24.78 | $23.80 | $24.78 | $16.40 | 23,893,460 |
| 2020-04-06 | $22.53 | $22.53 | $22.53 | $22.53 | $14.91 | 0 |
| 2020-04-03 | $22.30 | $22.77 | $21.93 | $22.53 | $14.91 | 17,952,350 |
| 2020-04-02 | $20.95 | $22.31 | $20.77 | $22.18 | $14.68 | 21,257,430 |
| 2020-04-01 | $20.70 | $21.35 | $20.50 | $20.68 | $13.68 | 12,560,200 |
| 2020-03-31 | $21.48 | $21.54 | $20.68 | $20.70 | $13.70 | 11,160,500 |
| 2020-03-30 | $21.50 | $21.57 | $20.90 | $21.11 | $13.97 | 15,238,800 |
| 2020-03-27 | $23.30 | $23.50 | $22.23 | $22.25 | $14.72 | 19,434,150 |
| 2020-03-26 | $22.20 | $22.67 | $22.08 | $22.56 | $14.93 | 14,439,940 |
| 2020-03-25 | $22.40 | $22.75 | $22.04 | $22.42 | $14.83 | 17,093,740 |
| 2020-03-24 | $21.48 | $22.16 | $21.12 | $21.78 | $14.41 | 19,763,640 |
| 2020-03-23 | $21.69 | $22.24 | $20.70 | $20.87 | $13.81 | 17,731,540 |
| 2020-03-20 | $22.45 | $22.74 | $21.90 | $22.42 | $14.83 | 18,060,200 |
| 2020-03-19 | $21.83 | $22.23 | $21.44 | $22.04 | $14.58 | 20,045,720 |
| 2020-03-18 | $22.39 | $23.05 | $21.40 | $21.48 | $14.21 | 22,584,010 |
| 2020-03-17 | $22.63 | $22.79 | $21.23 | $22.16 | $14.66 | 19,593,540 |
| 2020-03-16 | $23.80 | $24.11 | $21.69 | $21.85 | $14.46 | 20,180,310 |
| 2020-03-13 | $22.51 | $24.09 | $22.51 | $23.52 | $15.56 | 18,331,870 |
| 2020-03-12 | $24.00 | $24.61 | $23.56 | $23.95 | $15.85 | 13,357,020 |
| 2020-03-11 | $25.23 | $25.59 | $24.47 | $24.55 | $16.24 | 14,135,320 |
| 2020-03-10 | $24.05 | $25.25 | $23.92 | $25.22 | $16.69 | 18,780,800 |
| 2020-03-09 | $25.00 | $25.38 | $23.95 | $24.16 | $15.99 | 19,674,810 |
| 2020-03-06 | $26.00 | $26.36 | $25.78 | $25.91 | $17.14 | 12,902,470 |
| 2020-03-05 | $27.00 | $27.33 | $26.05 | $26.42 | $17.48 | 19,366,940 |
| 2020-03-04 | $26.79 | $27.13 | $26.00 | $26.70 | $17.67 | 22,921,300 |
| 2020-03-03 | $26.40 | $27.62 | $25.85 | $26.21 | $17.34 | 26,053,690 |
| 2020-03-02 | $25.50 | $26.18 | $25.00 | $25.76 | $17.04 | 20,910,050 |
| 2020-02-28 | $25.31 | $26.84 | $24.71 | $24.86 | $16.45 | 28,828,900 |
| 2020-02-27 | $27.16 | $28.33 | $26.03 | $27.45 | $18.16 | 27,813,220 |
| 2020-02-26 | $28.80 | $29.33 | $26.77 | $27.24 | $18.02 | 34,525,790 |
| 2020-02-25 | $29.70 | $30.42 | $27.85 | $29.74 | $19.68 | 37,828,850 |
| 2020-02-24 | $28.80 | $31.07 | $28.50 | $30.92 | $20.46 | 38,746,290 |
| 2020-02-21 | $28.95 | $29.78 | $28.36 | $29.14 | $19.28 | 42,854,510 |
| 2020-02-20 | $28.00 | $29.84 | $27.33 | $29.80 | $19.72 | 36,224,940 |
| 2020-02-19 | $28.50 | $29.16 | $27.73 | $27.98 | $18.51 | 27,879,460 |
| 2020-02-18 | $28.35 | $29.29 | $28.20 | $28.88 | $19.11 | 28,003,280 |
| 2020-02-17 | $28.21 | $28.65 | $27.71 | $28.49 | $18.85 | 26,695,860 |
| 2020-02-14 | $27.80 | $28.78 | $27.20 | $27.73 | $18.35 | 29,501,780 |
| 2020-02-13 | $28.43 | $30.11 | $27.77 | $27.96 | $18.50 | 44,972,570 |
| 2020-02-12 | $26.67 | $28.77 | $26.50 | $28.28 | $18.71 | 35,030,320 |
| 2020-02-11 | $26.85 | $27.19 | $26.41 | $26.66 | $17.64 | 23,132,210 |
| 2020-02-10 | $26.11 | $27.95 | $25.41 | $27.04 | $17.89 | 41,304,450 |
| 2020-02-07 | $24.21 | $25.84 | $23.38 | $25.52 | $16.89 | 42,223,720 |
| 2020-02-06 | $22.50 | $23.59 | $22.20 | $23.50 | $15.55 | 30,549,690 |
| 2020-02-05 | $22.74 | $23.46 | $22.08 | $22.49 | $14.88 | 28,498,830 |
| 2020-02-04 | $20.80 | $23.19 | $20.80 | $22.46 | $14.86 | 33,138,620 |
| 2020-02-03 | $22.82 | $22.82 | $22.82 | $22.82 | $15.10 | 3,010,300 |
| 2020-01-31 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-30 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-29 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-28 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-27 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-24 | $25.35 | $25.35 | $25.35 | $25.35 | $16.77 | 0 |
| 2020-01-23 | $24.50 | $26.79 | $24.30 | $25.35 | $16.77 | 38,011,300 |
| 2020-01-22 | $24.00 | $25.04 | $23.85 | $24.79 | $16.40 | 17,400,930 |
| 2020-01-21 | $25.86 | $25.86 | $24.00 | $24.50 | $16.21 | 32,423,900 |
| 2020-01-20 | $25.66 | $26.38 | $24.77 | $26.05 | $17.24 | 29,757,000 |
| 2020-01-17 | $25.40 | $26.26 | $25.20 | $25.70 | $17.00 | 26,129,180 |
| 2020-01-16 | $25.10 | $25.73 | $24.89 | $25.17 | $16.65 | 20,949,120 |
| 2020-01-15 | $24.99 | $25.86 | $24.80 | $25.33 | $16.76 | 23,570,000 |
| 2020-01-14 | $26.00 | $26.37 | $25.16 | $25.26 | $16.71 | 30,072,790 |
| 2020-01-13 | $25.00 | $26.78 | $24.80 | $26.19 | $17.33 | 32,905,950 |
| 2020-01-10 | $25.53 | $25.96 | $24.70 | $24.98 | $16.53 | 25,303,560 |
| 2020-01-09 | $26.00 | $26.48 | $24.50 | $25.40 | $16.81 | 37,192,890 |
| 2020-01-08 | $24.40 | $26.86 | $24.22 | $25.08 | $16.59 | 53,896,810 |
| 2020-01-07 | $23.00 | $25.21 | $22.62 | $24.77 | $16.39 | 53,258,050 |
| 2020-01-06 | $22.48 | $23.47 | $22.21 | $22.92 | $15.17 | 36,566,230 |
| 2020-01-03 | $23.25 | $23.46 | $22.10 | $22.66 | $14.99 | 45,107,930 |
| 2020-01-02 | $21.20 | $23.01 | $21.00 | $23.01 | $15.22 | 50,820,880 |
| 2020-01-01 | $20.92 | $20.92 | $20.92 | $20.92 | $13.84 | 0 |
| 2019-12-31 | $20.80 | $21.90 | $20.61 | $20.92 | $13.84 | 39,517,660 |
| 2019-12-30 | $20.65 | $20.97 | $19.81 | $20.53 | $13.58 | 26,603,050 |
| 2019-12-27 | $20.01 | $21.72 | $19.92 | $20.80 | $13.76 | 50,490,630 |
| 2019-12-26 | $20.66 | $20.78 | $19.56 | $20.01 | $13.24 | 21,624,780 |
| 2019-12-25 | $20.48 | $20.81 | $19.96 | $20.38 | $13.48 | 24,809,410 |
| 2019-12-24 | $19.50 | $21.10 | $19.44 | $20.61 | $13.64 | 36,072,760 |
| 2019-12-23 | $19.56 | $20.10 | $19.16 | $19.36 | $12.81 | 18,682,110 |
| 2019-12-20 | $20.77 | $20.89 | $19.57 | $19.60 | $12.97 | 25,201,410 |
| 2019-12-19 | $20.37 | $21.21 | $19.91 | $20.85 | $13.80 | 28,895,240 |
| 2019-12-18 | $20.49 | $20.85 | $19.95 | $20.25 | $13.40 | 22,258,560 |
| 2019-12-17 | $20.02 | $20.91 | $19.84 | $20.30 | $13.43 | 29,147,440 |
| 2019-12-16 | $20.30 | $20.35 | $19.77 | $20.32 | $13.45 | 27,076,890 |
| 2019-12-13 | $20.19 | $20.40 | $19.78 | $20.39 | $13.49 | 24,132,390 |
| 2019-12-12 | $20.00 | $20.23 | $19.48 | $19.70 | $13.03 | 16,312,540 |
| 2019-12-11 | $19.77 | $20.00 | $19.48 | $19.67 | $13.01 | 19,339,220 |
| 2019-12-10 | $19.01 | $20.11 | $18.98 | $19.77 | $13.08 | 29,560,620 |
| 2019-12-09 | $18.22 | $19.70 | $18.22 | $19.12 | $12.65 | 24,055,650 |
| 2019-12-06 | $17.58 | $18.12 | $17.50 | $17.99 | $11.90 | 12,094,810 |
| 2019-12-05 | $17.25 | $17.78 | $17.20 | $17.61 | $11.65 | 12,692,130 |
| 2019-12-04 | $16.96 | $17.30 | $16.89 | $17.13 | $11.33 | 6,624,090 |
| 2019-12-03 | $17.19 | $17.28 | $16.70 | $17.17 | $11.36 | 10,061,480 |
| 2019-12-02 | $17.26 | $17.50 | $17.08 | $17.36 | $11.49 | 6,910,590 |
| 2019-11-29 | $17.33 | $17.38 | $16.92 | $17.15 | $11.35 | 9,201,970 |
| 2019-11-28 | $17.30 | $17.56 | $17.10 | $17.27 | $11.43 | 6,605,940 |
| 2019-11-27 | $17.25 | $17.63 | $17.01 | $17.35 | $11.48 | 8,468,260 |
| 2019-11-26 | $17.80 | $17.98 | $17.23 | $17.26 | $11.42 | 13,324,580 |
| 2019-11-25 | $18.84 | $18.94 | $17.50 | $17.70 | $11.71 | 15,828,420 |
| 2019-11-22 | $19.18 | $19.87 | $18.70 | $18.78 | $12.43 | 20,170,500 |
| 2019-11-21 | $18.86 | $19.55 | $18.59 | $19.38 | $12.82 | 13,691,250 |
| 2019-11-20 | $19.60 | $20.35 | $19.07 | $19.08 | $12.62 | 23,478,780 |
| 2019-11-19 | $19.00 | $19.78 | $18.91 | $19.74 | $13.06 | 20,119,400 |
| 2019-11-18 | $19.08 | $19.49 | $18.80 | $19.16 | $12.68 | 12,149,840 |
| 2019-11-15 | $19.05 | $19.79 | $18.78 | $19.18 | $12.69 | 19,038,290 |
| 2019-11-14 | $19.06 | $19.56 | $18.95 | $19.35 | $12.80 | 21,853,380 |
| 2019-11-13 | $18.95 | $19.51 | $18.61 | $19.51 | $12.91 | 25,159,780 |
| 2019-11-12 | $18.86 | $19.15 | $18.25 | $18.70 | $12.37 | 23,775,940 |
| 2019-11-11 | $19.10 | $19.66 | $18.86 | $19.00 | $12.57 | 25,948,440 |
| 2019-11-08 | $19.06 | $20.30 | $18.95 | $18.98 | $12.56 | 37,917,440 |
| 2019-11-07 | $18.55 | $19.33 | $18.13 | $19.15 | $12.67 | 30,336,430 |
| 2019-11-06 | $18.20 | $18.52 | $17.79 | $18.50 | $12.24 | 21,216,130 |
| 2019-11-05 | $17.83 | $18.64 | $17.74 | $18.40 | $12.17 | 26,305,100 |
| 2019-11-04 | $17.21 | $17.90 | $17.05 | $17.45 | $11.55 | 19,450,290 |
| 2019-11-01 | $17.03 | $17.33 | $16.81 | $17.16 | $11.35 | 15,015,650 |
| 2019-10-31 | $18.22 | $18.22 | $17.00 | $17.07 | $11.29 | 24,558,580 |
| 2019-10-30 | $18.55 | $18.73 | $17.90 | $18.12 | $11.99 | 29,678,530 |
| 2019-10-29 | $19.00 | $19.84 | $18.65 | $18.85 | $12.47 | 60,183,730 |
| 2019-10-28 | $18.67 | $18.67 | $18.08 | $18.67 | $12.35 | 41,291,980 |
| 2019-10-25 | $16.87 | $17.01 | $16.47 | $16.97 | $11.23 | 14,647,050 |
| 2019-10-24 | $16.68 | $17.02 | $16.33 | $16.86 | $11.16 | 12,812,740 |
| 2019-10-23 | $17.18 | $17.29 | $16.66 | $16.79 | $11.11 | 14,520,250 |
| 2019-10-22 | $16.80 | $17.35 | $16.72 | $17.10 | $11.31 | 15,348,600 |
| 2019-10-21 | $16.89 | $16.89 | $16.00 | $16.72 | $11.06 | 13,174,490 |
| 2019-10-18 | $17.17 | $17.31 | $16.62 | $16.76 | $11.09 | 16,421,170 |
| 2019-10-17 | $16.91 | $17.34 | $16.82 | $17.10 | $11.31 | 15,113,020 |
| 2019-10-16 | $17.05 | $17.45 | $16.80 | $16.80 | $11.12 | 17,941,920 |
| 2019-10-15 | $18.59 | $18.59 | $16.78 | $17.25 | $11.41 | 31,963,510 |
| 2019-10-14 | $18.05 | $18.68 | $18.03 | $18.64 | $12.33 | 24,666,760 |
| 2019-10-11 | $18.05 | $18.48 | $17.58 | $17.94 | $11.87 | 21,970,550 |
| 2019-10-10 | $17.64 | $18.26 | $17.50 | $18.00 | $11.91 | 22,332,520 |
| 2019-10-09 | $17.40 | $17.88 | $17.02 | $17.80 | $11.78 | 15,775,270 |
| 2019-10-08 | $17.93 | $18.28 | $17.41 | $17.65 | $11.68 | 18,095,800 |
| 2019-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $11.67 | 0 |
| 2019-10-04 | $17.64 | $17.64 | $17.64 | $17.64 | $11.67 | 0 |
| 2019-10-03 | $17.64 | $17.64 | $17.64 | $17.64 | $11.67 | 0 |
| 2019-10-02 | $17.64 | $17.64 | $17.64 | $17.64 | $11.67 | 0 |
| 2019-10-01 | $17.64 | $17.64 | $17.64 | $17.64 | $11.67 | 0 |
| 2019-09-30 | $18.33 | $18.67 | $17.57 | $17.64 | $11.67 | 21,142,660 |
| 2019-09-27 | $18.41 | $18.75 | $18.10 | $18.33 | $12.13 | 26,090,880 |
| 2019-09-26 | $20.79 | $20.79 | $18.77 | $18.77 | $12.42 | 54,411,950 |
| 2019-09-25 | $21.00 | $21.30 | $20.40 | $20.85 | $13.80 | 44,112,940 |
| 2019-09-24 | $20.65 | $22.30 | $20.53 | $21.48 | $14.21 | 51,656,480 |
| 2019-09-23 | $20.65 | $20.83 | $19.94 | $20.68 | $13.68 | 34,616,010 |
| 2019-09-20 | $20.88 | $21.15 | $20.09 | $20.29 | $13.43 | 38,000,630 |
| 2019-09-19 | $20.29 | $21.16 | $19.80 | $20.90 | $13.83 | 40,915,860 |
| 2019-09-18 | $21.80 | $22.33 | $20.15 | $20.65 | $13.66 | 57,359,270 |
| 2019-09-17 | $21.00 | $22.50 | $20.59 | $21.03 | $13.91 | 70,568,240 |
| 2019-09-16 | $20.35 | $21.04 | $20.35 | $21.04 | $13.92 | 18,638,510 |
| 2019-09-13 | $19.13 | $19.13 | $19.13 | $19.13 | $12.66 | 0 |
| 2019-09-12 | $19.06 | $19.43 | $18.68 | $19.13 | $12.66 | 29,848,630 |
| 2019-09-11 | $20.00 | $20.03 | $18.60 | $18.86 | $12.48 | 50,119,880 |
| 2019-09-10 | $21.33 | $21.33 | $19.46 | $20.30 | $13.43 | 69,055,850 |
| 2019-09-09 | $18.58 | $19.39 | $18.50 | $19.39 | $12.83 | 32,369,840 |
| 2019-09-06 | $17.90 | $18.28 | $17.33 | $17.63 | $11.67 | 26,697,000 |
| 2019-09-05 | $17.49 | $18.32 | $17.20 | $17.77 | $11.76 | 47,468,660 |
| 2019-09-04 | $16.47 | $16.78 | $16.10 | $16.65 | $11.02 | 18,871,710 |
| 2019-09-03 | $16.68 | $16.75 | $16.30 | $16.55 | $10.95 | 20,606,250 |
| 2019-09-02 | $15.97 | $16.60 | $15.53 | $16.54 | $10.94 | 23,779,640 |
| 2019-08-30 | $16.18 | $16.57 | $15.43 | $15.76 | $10.43 | 25,201,900 |
| 2019-08-29 | $15.72 | $16.36 | $15.65 | $15.99 | $10.58 | 20,766,200 |
| 2019-08-28 | $16.24 | $16.24 | $15.65 | $15.71 | $10.39 | 15,598,220 |
| 2019-08-27 | $16.10 | $16.49 | $15.66 | $16.08 | $10.64 | 21,355,580 |
| 2019-08-26 | $15.11 | $16.20 | $15.11 | $15.78 | $10.44 | 24,310,480 |
| 2019-08-23 | $17.01 | $17.30 | $15.50 | $15.62 | $10.34 | 34,603,640 |
| 2019-08-22 | $16.47 | $16.58 | $16.06 | $16.31 | $10.79 | 18,991,120 |
| 2019-08-21 | $15.90 | $16.57 | $15.80 | $16.45 | $10.88 | 31,650,370 |
| 2019-08-20 | $15.75 | $16.13 | $15.65 | $15.79 | $10.45 | 26,714,400 |
| 2019-08-19 | $15.00 | $15.88 | $14.95 | $15.75 | $10.42 | 31,851,990 |
| 2019-08-16 | $14.29 | $14.96 | $14.22 | $14.59 | $9.65 | 26,057,010 |
| 2019-08-15 | $12.80 | $14.29 | $12.72 | $14.17 | $9.38 | 23,534,570 |
| 2019-08-14 | $13.53 | $13.58 | $13.25 | $13.29 | $8.79 | 10,116,170 |
| 2019-08-13 | $13.52 | $13.55 | $13.05 | $13.21 | $8.74 | 11,803,590 |
| 2019-08-12 | $13.61 | $13.85 | $13.19 | $13.73 | $9.08 | 12,754,560 |
| 2019-08-09 | $13.69 | $13.88 | $13.31 | $13.40 | $8.87 | 12,709,380 |
| 2019-08-08 | $12.81 | $13.87 | $12.81 | $13.59 | $8.99 | 17,619,990 |
| 2019-08-07 | $12.84 | $13.13 | $12.66 | $12.68 | $8.39 | 9,048,400 |
| 2019-08-06 | $12.65 | $12.87 | $12.05 | $12.67 | $8.38 | 13,888,480 |
| 2019-08-05 | $13.20 | $13.56 | $12.95 | $13.02 | $8.61 | 8,210,870 |
| 2019-08-02 | $13.02 | $13.46 | $12.93 | $13.23 | $8.75 | 7,840,940 |
| 2019-08-01 | $13.60 | $13.77 | $13.36 | $13.50 | $8.93 | 6,983,000 |
| 2019-07-31 | $13.87 | $13.90 | $13.55 | $13.66 | $9.04 | 5,595,850 |
| 2019-07-30 | $13.70 | $14.10 | $13.70 | $13.82 | $9.14 | 9,351,270 |
| 2019-07-29 | $13.66 | $13.95 | $13.45 | $13.77 | $9.11 | 7,038,900 |
| 2019-07-26 | $13.46 | $13.98 | $13.35 | $13.74 | $9.09 | 12,008,870 |
| 2019-07-25 | $13.46 | $13.56 | $13.28 | $13.45 | $8.90 | 7,947,500 |
| 2019-07-24 | $13.40 | $13.76 | $13.29 | $13.39 | $8.86 | 10,142,850 |
| 2019-07-23 | $12.71 | $13.24 | $12.63 | $13.18 | $8.72 | 10,528,170 |
| 2019-07-22 | $13.39 | $13.44 | $12.51 | $12.61 | $8.34 | 9,098,180 |
| 2019-07-19 | $13.28 | $13.56 | $13.25 | $13.28 | $8.79 | 6,513,400 |
| 2019-07-18 | $13.78 | $13.80 | $13.24 | $13.25 | $8.77 | 10,303,230 |
| 2019-07-17 | $14.00 | $14.06 | $13.74 | $13.80 | $9.13 | 8,477,720 |
| 2019-07-16 | $14.00 | $14.29 | $13.93 | $14.06 | $9.30 | 8,173,830 |
| 2019-07-15 | $13.70 | $14.41 | $13.60 | $14.20 | $9.40 | 12,794,770 |
| 2019-07-12 | $13.68 | $13.87 | $13.44 | $13.52 | $8.95 | 7,436,590 |
| 2019-07-11 | $13.94 | $14.08 | $13.60 | $13.76 | $9.10 | 5,336,960 |
| 2019-07-10 | $13.99 | $14.14 | $13.76 | $13.82 | $9.14 | 4,376,330 |
| 2019-07-09 | $14.29 | $14.45 | $13.73 | $13.99 | $9.26 | 7,953,440 |
| 2019-07-08 | $14.79 | $14.81 | $14.04 | $14.40 | $9.53 | 8,535,230 |
| 2019-07-05 | $14.77 | $14.93 | $14.59 | $14.85 | $9.83 | 5,288,210 |
| 2019-07-04 | $14.75 | $15.03 | $14.70 | $14.82 | $9.81 | 6,996,500 |
| 2019-07-03 | $15.10 | $15.18 | $14.50 | $14.68 | $9.71 | 8,163,950 |
| 2019-07-02 | $15.14 | $15.36 | $14.85 | $15.05 | $9.96 | 11,711,840 |
| 2019-07-01 | $14.95 | $15.38 | $14.93 | $15.00 | $9.92 | 12,094,280 |
| 2019-06-28 | $14.82 | $14.97 | $14.40 | $14.50 | $9.59 | 7,177,550 |
| 2019-06-27 | $14.78 | $15.07 | $14.66 | $14.97 | $9.91 | 9,948,300 |
| 2019-06-26 | $14.50 | $14.84 | $14.37 | $14.70 | $9.73 | 8,105,830 |
| 2019-06-25 | $15.03 | $15.11 | $14.41 | $14.63 | $9.68 | 11,898,170 |
| 2019-06-24 | $15.30 | $15.44 | $14.82 | $14.92 | $9.87 | 18,518,070 |
| 2019-06-21 | $14.64 | $15.77 | $14.64 | $15.56 | $10.30 | 30,559,350 |
| 2019-06-20 | $13.71 | $14.54 | $13.70 | $14.34 | $9.49 | 11,363,670 |
| 2019-06-19 | $14.34 | $14.50 | $13.85 | $13.87 | $9.18 | 7,129,520 |
| 2019-06-18 | $13.64 | $13.95 | $13.40 | $13.78 | $9.12 | 5,857,900 |
| 2019-06-17 | $13.83 | $13.95 | $13.56 | $13.67 | $9.04 | 4,634,350 |
| 2019-06-14 | $14.30 | $14.50 | $13.85 | $13.86 | $9.17 | 6,977,380 |
| 2019-06-13 | $13.83 | $14.47 | $13.83 | $14.39 | $9.52 | 9,002,860 |
| 2019-06-12 | $14.20 | $14.46 | $14.00 | $14.05 | $9.30 | 7,353,970 |
| 2019-06-11 | $13.58 | $14.38 | $13.44 | $14.30 | $9.46 | 11,411,300 |
| 2019-06-10 | $13.82 | $13.93 | $13.25 | $13.61 | $9.01 | 7,573,850 |
| 2019-06-07 | $13.75 | $13.75 | $13.75 | $13.75 | $9.10 | 0 |
| 2019-06-06 | $14.12 | $14.31 | $13.73 | $13.75 | $9.10 | 6,866,650 |
| 2019-06-05 | $14.39 | $14.40 | $14.06 | $14.10 | $9.33 | 5,175,220 |
| 2019-06-04 | $14.21 | $14.49 | $13.88 | $14.09 | $9.32 | 6,277,050 |
| 2019-06-03 | $14.68 | $14.87 | $14.12 | $14.17 | $9.38 | 8,019,160 |
| 2019-05-31 | $14.80 | $15.13 | $14.71 | $14.73 | $9.75 | 6,515,230 |
| 2019-05-30 | $15.21 | $15.32 | $14.60 | $14.79 | $9.79 | 10,005,320 |
| 2019-05-29 | $14.95 | $15.64 | $14.81 | $15.40 | $10.19 | 12,430,410 |
| 2019-05-28 | $15.05 | $15.68 | $14.91 | $15.18 | $10.04 | 14,296,800 |
| 2019-05-27 | $14.47 | $14.95 | $14.20 | $14.90 | $9.86 | 9,249,760 |
| 2019-05-24 | $14.01 | $14.89 | $14.01 | $14.44 | $9.55 | 9,047,040 |
| 2019-05-23 | $15.05 | $15.05 | $13.85 | $14.14 | $9.36 | 10,003,140 |
| 2019-05-22 | $14.62 | $15.05 | $14.51 | $14.93 | $9.88 | 8,113,340 |
| 2019-05-21 | $14.70 | $15.07 | $14.36 | $14.67 | $9.71 | 8,244,280 |
| 2019-05-20 | $14.31 | $15.00 | $14.11 | $14.75 | $9.76 | 7,889,070 |
| 2019-05-17 | $22.36 | $23.10 | $21.40 | $21.59 | $9.46 | 6,285,410 |
| 2019-05-16 | $22.00 | $22.80 | $21.93 | $22.33 | $9.78 | 5,016,590 |
| 2019-05-15 | $21.98 | $22.34 | $21.70 | $22.13 | $9.69 | 5,324,000 |
| 2019-05-14 | $21.45 | $21.90 | $21.12 | $21.76 | $9.53 | 5,143,780 |
| 2019-05-13 | $21.70 | $22.07 | $21.40 | $21.56 | $9.44 | 6,075,020 |
| 2019-05-10 | $20.94 | $21.86 | $20.29 | $21.74 | $9.52 | 8,274,020 |
| 2019-05-09 | $20.34 | $21.10 | $20.24 | $20.40 | $8.94 | 4,803,890 |
| 2019-05-08 | $20.00 | $21.30 | $19.71 | $20.70 | $9.07 | 6,018,180 |
| 2019-05-07 | $20.97 | $21.10 | $19.88 | $20.56 | $9.01 | 6,371,980 |
| 2019-05-06 | $21.70 | $22.20 | $20.86 | $20.86 | $9.14 | 9,188,100 |
| 2019-05-03 | $23.18 | $23.18 | $23.18 | $23.18 | $10.15 | 0 |
| 2019-05-02 | $23.18 | $23.18 | $23.18 | $23.18 | $10.15 | 0 |
| 2019-05-01 | $23.18 | $23.18 | $23.18 | $23.18 | $10.15 | 0 |
| 2019-04-30 | $22.89 | $23.52 | $22.72 | $23.18 | $10.15 | 5,090,390 |
| 2019-04-29 | $24.60 | $24.60 | $22.66 | $22.90 | $10.03 | 8,312,890 |
| 2019-04-26 | $24.25 | $24.85 | $24.21 | $24.32 | $10.65 | 5,137,740 |
| 2019-04-25 | $25.90 | $25.90 | $24.15 | $24.40 | $10.69 | 8,848,200 |
| 2019-04-24 | $25.48 | $26.03 | $25.18 | $25.92 | $11.35 | 6,426,200 |
| 2019-04-23 | $26.21 | $26.44 | $25.12 | $25.37 | $11.11 | 9,471,300 |
| 2019-04-22 | $27.61 | $27.74 | $26.20 | $26.31 | $11.52 | 12,512,870 |
| 2019-04-19 | $26.95 | $28.16 | $26.93 | $27.47 | $12.03 | 16,134,600 |
| 2019-04-18 | $26.98 | $26.98 | $26.23 | $26.53 | $11.62 | 7,641,220 |
| 2019-04-17 | $27.15 | $27.19 | $26.71 | $27.00 | $11.83 | 11,225,600 |
| 2019-04-16 | $25.50 | $27.50 | $25.37 | $27.40 | $12.00 | 16,181,670 |
| 2019-04-15 | $26.78 | $26.79 | $25.66 | $25.70 | $11.26 | 9,727,070 |
| 2019-04-12 | $25.29 | $25.74 | $25.06 | $25.56 | $11.20 | 6,380,150 |
| 2019-04-11 | $25.70 | $26.25 | $25.28 | $25.30 | $11.08 | 8,759,020 |
| 2019-04-10 | $25.75 | $26.48 | $25.35 | $26.01 | $11.39 | 11,805,100 |
| 2019-04-09 | $25.85 | $26.39 | $25.22 | $26.03 | $11.40 | 10,586,220 |
| 2019-04-08 | $26.60 | $27.31 | $25.20 | $25.90 | $11.35 | 13,595,440 |
| 2019-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $11.65 | 0 |
| 2019-04-04 | $27.13 | $27.39 | $26.46 | $26.60 | $11.65 | 13,509,770 |
| 2019-04-03 | $27.22 | $27.73 | $26.25 | $27.10 | $11.87 | 25,397,100 |
| 2019-04-02 | $26.10 | $28.56 | $26.10 | $27.61 | $12.09 | 32,573,270 |
| 2019-04-01 | $25.12 | $26.06 | $25.12 | $25.96 | $11.37 | 14,663,590 |
| 2019-03-29 | $24.03 | $24.98 | $23.35 | $24.79 | $10.86 | 13,740,020 |
| 2019-03-28 | $23.79 | $24.90 | $23.71 | $23.81 | $10.43 | 9,401,460 |
| 2019-03-27 | $24.38 | $24.75 | $23.08 | $24.39 | $10.68 | 11,081,750 |
| 2019-03-26 | $24.51 | $25.40 | $24.12 | $24.21 | $10.60 | 11,069,930 |
| 2019-03-25 | $25.00 | $25.35 | $24.67 | $24.70 | $10.82 | 11,943,960 |
| 2019-03-22 | $26.38 | $26.50 | $24.67 | $25.76 | $11.28 | 17,802,510 |
| 2019-03-21 | $25.70 | $26.67 | $25.20 | $26.35 | $11.54 | 16,929,550 |
| 2019-03-20 | $25.50 | $26.35 | $24.50 | $25.18 | $11.03 | 11,067,710 |
| 2019-03-19 | $25.51 | $26.60 | $25.21 | $25.76 | $11.28 | 11,378,930 |
| 2019-03-18 | $25.12 | $25.87 | $24.20 | $25.48 | $11.16 | 9,865,520 |
| 2019-03-15 | $25.47 | $25.78 | $24.50 | $24.92 | $10.92 | 10,544,600 |
| 2019-03-14 | $25.80 | $26.14 | $23.65 | $25.22 | $11.05 | 17,885,760 |
| 2019-03-13 | $28.34 | $28.55 | $25.78 | $25.80 | $11.30 | 21,675,560 |
| 2019-03-12 | $27.68 | $30.25 | $27.60 | $28.64 | $12.55 | 23,190,240 |
| 2019-03-11 | $26.66 | $27.88 | $25.90 | $27.56 | $12.07 | 16,879,080 |
| 2019-03-08 | $27.00 | $29.15 | $26.33 | $26.33 | $11.53 | 24,615,860 |
| 2019-03-07 | $26.50 | $29.67 | $26.00 | $29.26 | $12.82 | 31,959,130 |
| 2019-03-06 | $27.18 | $27.50 | $25.20 | $26.97 | $11.81 | 27,349,500 |
| 2019-03-05 | $26.01 | $27.34 | $25.80 | $26.90 | $11.78 | 17,121,630 |
| 2019-03-04 | $27.43 | $28.22 | $26.00 | $27.00 | $11.83 | 23,846,540 |
| 2019-03-01 | $24.51 | $26.90 | $24.50 | $26.22 | $11.49 | 22,459,980 |
| 2019-02-28 | $24.68 | $25.29 | $23.98 | $24.51 | $10.74 | 13,680,130 |
| 2019-02-27 | $26.10 | $26.88 | $24.60 | $25.36 | $11.11 | 21,788,600 |
| 2019-02-26 | $26.91 | $26.91 | $25.33 | $26.91 | $11.79 | 34,464,240 |
| 2019-02-25 | $24.46 | $24.46 | $24.46 | $24.46 | $10.71 | 2,975,400 |
| 2019-02-22 | $20.43 | $22.49 | $20.20 | $22.24 | $9.74 | 15,156,460 |
| 2019-02-21 | $20.40 | $21.10 | $20.10 | $20.46 | $8.96 | 13,021,700 |
| 2019-02-20 | $20.50 | $20.78 | $19.88 | $20.35 | $8.91 | 11,823,300 |
| 2019-02-19 | $19.47 | $21.10 | $19.32 | $20.44 | $8.95 | 15,851,590 |
| 2019-02-18 | $18.40 | $20.00 | $18.35 | $19.51 | $8.55 | 14,961,920 |
| 2019-02-15 | $18.40 | $19.12 | $18.12 | $18.28 | $8.01 | 9,513,330 |
| 2019-02-14 | $18.66 | $18.66 | $18.04 | $18.54 | $8.12 | 10,778,160 |
| 2019-02-13 | $17.72 | $19.20 | $17.35 | $18.51 | $8.11 | 20,723,550 |
| 2019-02-12 | $17.53 | $17.90 | $17.15 | $17.50 | $7.67 | 15,121,620 |
| 2019-02-11 | $15.86 | $17.05 | $15.62 | $17.05 | $7.47 | 10,885,310 |
| 2019-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $6.79 | 0 |
| 2019-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $6.79 | 0 |
| 2019-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $6.79 | 0 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $6.79 | 0 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $6.79 | 0 |
| 2019-02-01 | $14.88 | $15.68 | $14.88 | $15.50 | $6.79 | 8,431,280 |
| 2019-01-31 | $15.76 | $15.78 | $14.55 | $14.75 | $6.46 | 10,086,910 |
| 2019-01-30 | $15.87 | $16.18 | $15.62 | $15.77 | $6.91 | 3,948,410 |
| 2019-01-29 | $16.39 | $16.60 | $15.70 | $16.05 | $7.03 | 6,214,830 |
| 2019-01-28 | $16.26 | $17.30 | $16.25 | $16.45 | $7.21 | 9,037,950 |
| 2019-01-25 | $16.10 | $16.29 | $15.97 | $16.15 | $7.07 | 4,504,020 |
| 2019-01-24 | $15.69 | $16.39 | $15.55 | $16.10 | $7.05 | 6,755,270 |
| 2019-01-23 | $16.21 | $16.34 | $15.51 | $15.61 | $6.84 | 7,797,160 |
| 2019-01-22 | $16.45 | $16.81 | $16.10 | $16.21 | $7.10 | 7,118,480 |
| 2019-01-21 | $17.17 | $17.47 | $16.51 | $16.67 | $7.30 | 6,330,200 |
| 2019-01-18 | $17.12 | $17.43 | $17.04 | $17.19 | $7.53 | 3,150,850 |
| 2019-01-17 | $17.71 | $17.80 | $17.15 | $17.16 | $7.52 | 5,497,210 |
| 2019-01-16 | $17.55 | $18.37 | $17.53 | $17.88 | $7.83 | 8,025,640 |
| 2019-01-15 | $17.08 | $17.61 | $16.94 | $17.61 | $7.71 | 4,997,560 |
| 2019-01-14 | $17.30 | $17.35 | $16.94 | $17.02 | $7.46 | 4,026,100 |
| 2019-01-11 | $17.13 | $17.40 | $16.91 | $17.11 | $7.49 | 5,177,830 |
| 2019-01-10 | $17.41 | $17.65 | $16.83 | $16.95 | $7.42 | 3,849,820 |
| 2019-01-09 | $17.56 | $17.75 | $17.28 | $17.42 | $7.63 | 5,655,800 |
| 2019-01-08 | $17.74 | $18.11 | $17.42 | $17.54 | $7.68 | 5,304,830 |
| 2019-01-07 | $17.66 | $18.01 | $17.40 | $17.78 | $7.79 | 7,172,350 |
| 2019-01-04 | $16.47 | $17.96 | $16.12 | $17.64 | $7.73 | 8,712,170 |
| 2019-01-03 | $16.83 | $17.29 | $16.60 | $16.71 | $7.32 | 5,443,340 |
| 2019-01-02 | $16.51 | $17.16 | $16.41 | $16.50 | $7.23 | 6,367,090 |
| 2019-01-01 | $16.43 | $16.43 | $16.43 | $16.43 | $7.20 | 0 |
| 2018-12-31 | $16.43 | $16.43 | $16.43 | $16.43 | $7.20 | 0 |
| 2018-12-28 | $16.63 | $16.87 | $15.32 | $16.43 | $7.20 | 8,553,210 |
| 2018-12-27 | $17.90 | $17.90 | $16.90 | $16.94 | $7.42 | 4,171,210 |
| 2018-12-26 | $17.80 | $17.80 | $17.80 | $17.80 | $7.80 | 0 |
| 2018-12-25 | $17.80 | $17.80 | $17.80 | $17.80 | $7.80 | 0 |
| 2018-12-24 | $17.32 | $18.17 | $17.22 | $17.80 | $7.80 | 5,143,350 |
| 2018-12-21 | $17.68 | $17.81 | $17.13 | $17.44 | $7.64 | 5,091,530 |
| 2018-12-20 | $17.18 | $17.80 | $17.01 | $17.78 | $7.79 | 6,069,880 |
| 2018-12-19 | $17.55 | $17.77 | $17.23 | $17.25 | $7.56 | 5,223,950 |
| 2018-12-18 | $18.23 | $18.25 | $17.35 | $17.49 | $7.66 | 7,181,350 |
| 2018-12-17 | $18.73 | $19.05 | $18.09 | $18.24 | $7.99 | 5,696,980 |
| 2018-12-14 | $19.60 | $19.60 | $18.80 | $18.88 | $8.27 | 4,384,890 |
| 2018-12-13 | $19.71 | $19.82 | $19.00 | $19.64 | $8.60 | 6,397,570 |
| 2018-12-12 | $20.17 | $20.35 | $19.68 | $19.70 | $8.63 | 2,853,930 |
| 2018-12-11 | $20.33 | $20.41 | $19.83 | $20.12 | $8.81 | 1,831,920 |
| 2018-12-10 | $19.95 | $20.38 | $19.60 | $20.29 | $8.89 | 2,461,850 |
| 2018-12-07 | $20.62 | $20.88 | $20.10 | $20.11 | $8.81 | 2,395,810 |
| 2018-12-06 | $21.00 | $21.04 | $20.57 | $20.58 | $9.01 | 2,434,220 |
| 2018-12-05 | $21.10 | $21.46 | $20.90 | $21.15 | $9.26 | 2,468,660 |
| 2018-12-04 | $21.65 | $21.85 | $21.09 | $21.56 | $9.44 | 3,911,050 |
| 2018-12-03 | $21.50 | $22.44 | $21.03 | $21.76 | $9.53 | 5,527,860 |
| 2018-11-30 | $20.50 | $20.84 | $20.25 | $20.72 | $9.08 | 2,266,720 |
| 2018-11-29 | $21.30 | $21.52 | $20.53 | $20.53 | $8.99 | 2,759,750 |
| 2018-11-28 | $21.15 | $21.24 | $20.60 | $21.10 | $9.24 | 2,278,990 |
| 2018-11-27 | $20.99 | $21.35 | $20.91 | $21.21 | $9.29 | 2,577,190 |
| 2018-11-26 | $20.85 | $21.15 | $20.61 | $20.87 | $9.14 | 2,082,970 |
| 2018-11-23 | $21.98 | $22.05 | $20.60 | $20.86 | $9.14 | 5,151,250 |
| 2018-11-22 | $22.09 | $22.19 | $21.61 | $21.82 | $9.56 | 3,045,070 |
| 2018-11-21 | $22.50 | $22.50 | $21.43 | $22.03 | $9.65 | 5,217,780 |
| 2018-11-20 | $22.93 | $23.15 | $22.53 | $22.63 | $9.91 | 3,065,990 |
| 2018-11-19 | $23.70 | $23.70 | $22.69 | $23.41 | $10.25 | 4,464,860 |
| 2018-11-16 | $23.60 | $24.56 | $23.27 | $23.70 | $10.38 | 4,816,640 |
| 2018-11-15 | $22.80 | $23.77 | $22.80 | $23.65 | $10.36 | 5,313,790 |
| 2018-11-14 | $22.69 | $23.15 | $22.52 | $23.00 | $10.07 | 5,687,990 |
| 2018-11-13 | $21.58 | $23.20 | $21.49 | $22.69 | $9.94 | 8,319,290 |
| 2018-11-12 | $20.67 | $22.21 | $20.45 | $21.94 | $9.61 | 6,422,220 |
| 2018-11-09 | $21.02 | $21.21 | $20.76 | $20.76 | $9.09 | 1,935,340 |
| 2018-11-08 | $21.80 | $21.98 | $20.90 | $21.00 | $9.20 | 4,115,430 |
| 2018-11-07 | $21.58 | $21.99 | $21.30 | $21.65 | $9.48 | 4,774,900 |
| 2018-11-06 | $21.70 | $21.75 | $21.04 | $21.49 | $9.41 | 4,460,840 |
| 2018-11-05 | $22.22 | $22.55 | $21.20 | $21.84 | $9.57 | 6,977,140 |
| 2018-11-02 | $22.17 | $22.80 | $21.80 | $22.11 | $9.69 | 7,449,480 |
| 2018-11-01 | $21.29 | $22.44 | $20.96 | $21.44 | $9.39 | 7,927,980 |
| 2018-10-31 | $20.80 | $21.41 | $20.58 | $20.81 | $9.12 | 4,662,470 |
| 2018-10-30 | $21.01 | $21.21 | $19.83 | $20.57 | $9.01 | 5,192,840 |
| 2018-10-29 | $21.07 | $21.27 | $20.51 | $20.76 | $9.09 | 5,159,600 |
| 2018-10-26 | $20.05 | $21.39 | $20.05 | $20.85 | $9.13 | 7,510,970 |
| 2018-10-25 | $20.00 | $20.15 | $18.97 | $19.77 | $8.66 | 5,718,710 |
| 2018-10-24 | $21.09 | $21.39 | $20.51 | $20.85 | $9.13 | 4,108,760 |
| 2018-10-23 | $21.18 | $21.78 | $20.79 | $21.19 | $9.28 | 5,722,620 |
| 2018-10-22 | $21.15 | $21.97 | $20.80 | $21.29 | $9.33 | 7,096,080 |
| 2018-10-19 | $19.36 | $20.97 | $19.36 | $20.56 | $9.01 | 7,641,870 |
| 2018-10-18 | $20.17 | $20.26 | $19.43 | $19.70 | $8.63 | 5,067,250 |
| 2018-10-17 | $19.40 | $20.57 | $19.25 | $20.37 | $8.92 | 7,476,750 |
| 2018-10-16 | $20.70 | $20.92 | $18.72 | $19.15 | $8.39 | 6,573,510 |
| 2018-10-15 | $20.97 | $21.38 | $20.60 | $20.60 | $9.02 | 3,182,030 |
| 2018-10-12 | $19.99 | $20.90 | $19.74 | $20.60 | $9.02 | 5,095,820 |
| 2018-10-11 | $21.60 | $21.91 | $20.39 | $20.39 | $8.93 | 5,577,010 |
| 2018-10-10 | $22.85 | $23.26 | $22.54 | $22.66 | $9.93 | 4,517,770 |
| 2018-10-09 | $22.37 | $22.70 | $21.97 | $22.48 | $9.85 | 5,857,510 |
| 2018-10-08 | $23.80 | $24.14 | $22.08 | $22.08 | $9.67 | 4,823,720 |
| 2018-10-05 | $24.53 | $24.53 | $24.53 | $24.53 | $10.75 | 0 |
| 2018-10-04 | $24.53 | $24.53 | $24.53 | $24.53 | $10.75 | 0 |
| 2018-10-03 | $24.53 | $24.53 | $24.53 | $24.53 | $10.75 | 0 |
| 2018-10-02 | $24.53 | $24.53 | $24.53 | $24.53 | $10.75 | 0 |
| 2018-10-01 | $24.53 | $24.53 | $24.53 | $24.53 | $10.75 | 0 |
| 2018-09-28 | $24.34 | $24.80 | $23.92 | $24.53 | $10.75 | 3,827,490 |
| 2018-09-27 | $25.00 | $25.15 | $24.08 | $24.23 | $10.61 | 4,676,550 |
| 2018-09-26 | $25.55 | $25.70 | $23.70 | $24.61 | $10.78 | 7,660,230 |
| 2018-09-25 | $25.34 | $25.97 | $25.04 | $25.42 | $11.14 | 2,837,170 |
| 2018-09-24 | $25.42 | $25.42 | $25.42 | $25.42 | $11.14 | 0 |
| 2018-09-21 | $25.38 | $25.75 | $24.50 | $25.42 | $11.14 | 4,594,610 |
| 2018-09-20 | $25.55 | $26.20 | $25.30 | $25.40 | $11.13 | 3,652,150 |
| 2018-09-19 | $25.48 | $26.37 | $25.01 | $25.34 | $11.10 | 5,476,420 |
| 2018-09-18 | $24.60 | $25.64 | $24.50 | $25.54 | $11.19 | 4,108,520 |
| 2018-09-17 | $24.96 | $25.26 | $23.64 | $25.11 | $11.00 | 5,184,170 |
| 2018-09-14 | $28.49 | $28.50 | $25.56 | $25.56 | $11.20 | 10,430,730 |
| 2018-09-13 | $28.68 | $28.95 | $27.88 | $28.40 | $12.44 | 3,147,990 |
| 2018-09-12 | $27.86 | $28.80 | $27.85 | $28.17 | $12.34 | 3,378,010 |
| 2018-09-11 | $27.67 | $28.62 | $27.52 | $28.20 | $12.35 | 3,475,200 |
| 2018-09-10 | $28.80 | $28.80 | $27.40 | $27.65 | $12.11 | 6,333,760 |
| 2018-09-07 | $30.69 | $31.25 | $28.00 | $29.14 | $12.76 | 11,173,240 |
| 2018-09-06 | $30.00 | $32.00 | $29.88 | $30.98 | $13.57 | 9,833,230 |
| 2018-09-05 | $29.85 | $31.60 | $29.79 | $30.15 | $13.21 | 9,189,400 |
| 2018-09-04 | $29.00 | $30.70 | $28.74 | $30.10 | $13.19 | 8,342,180 |
| 2018-09-03 | $28.31 | $29.31 | $27.50 | $29.18 | $12.78 | 5,525,050 |
| 2018-08-31 | $28.46 | $29.40 | $28.30 | $28.60 | $12.53 | 5,284,920 |
| 2018-08-30 | $30.01 | $30.01 | $28.45 | $28.70 | $12.57 | 5,476,000 |
| 2018-08-29 | $30.55 | $30.88 | $29.33 | $30.01 | $13.15 | 6,551,400 |
| 2018-08-28 | $29.95 | $30.69 | $29.70 | $30.50 | $13.36 | 7,638,610 |
| 2018-08-27 | $27.66 | $30.51 | $27.60 | $30.09 | $13.18 | 12,093,560 |
| 2018-08-24 | $28.00 | $28.48 | $27.67 | $27.74 | $12.15 | 4,290,090 |
| 2018-08-23 | $28.00 | $28.53 | $27.13 | $28.29 | $12.39 | 8,055,490 |
| 2018-08-22 | $29.48 | $29.48 | $27.73 | $27.83 | $12.19 | 6,945,890 |
| 2018-08-21 | $29.80 | $29.97 | $28.90 | $29.50 | $12.92 | 6,135,360 |
| 2018-08-20 | $29.12 | $30.29 | $28.63 | $30.11 | $13.19 | 6,566,800 |
| 2018-08-17 | $30.35 | $30.94 | $28.90 | $29.32 | $12.84 | 8,247,870 |
| 2018-08-16 | $30.00 | $31.66 | $29.50 | $29.89 | $13.09 | 8,017,480 |
| 2018-08-15 | $30.90 | $31.39 | $29.80 | $30.80 | $13.49 | 5,828,080 |
| 2018-08-14 | $31.20 | $31.60 | $30.35 | $30.97 | $13.57 | 7,772,840 |
| 2018-08-13 | $29.01 | $32.85 | $29.01 | $31.73 | $13.90 | 13,027,000 |
| 2018-08-10 | $29.40 | $29.96 | $28.88 | $29.92 | $13.11 | 10,580,020 |
| 2018-08-09 | $26.54 | $29.40 | $26.47 | $29.40 | $12.88 | 12,670,220 |
| 2018-08-08 | $27.74 | $28.20 | $26.60 | $26.73 | $11.71 | 5,966,440 |
| 2018-08-07 | $25.87 | $27.80 | $25.00 | $27.74 | $12.15 | 6,789,050 |
| 2018-08-06 | $26.68 | $27.20 | $24.48 | $25.85 | $11.32 | 6,264,620 |
| 2018-08-03 | $27.40 | $29.30 | $26.55 | $27.20 | $11.91 | 8,771,100 |
| 2018-08-02 | $28.50 | $29.18 | $26.40 | $27.40 | $12.00 | 10,774,990 |
| 2018-08-01 | $26.85 | $29.18 | $26.55 | $28.59 | $12.52 | 12,189,970 |
| 2018-07-31 | $27.44 | $27.44 | $26.04 | $26.53 | $11.62 | 3,138,370 |
| 2018-07-30 | $27.45 | $27.66 | $26.45 | $27.00 | $11.83 | 3,969,180 |
| 2018-07-27 | $26.71 | $27.89 | $26.40 | $27.38 | $11.99 | 5,827,220 |
| 2018-07-26 | $28.09 | $28.35 | $26.53 | $26.71 | $11.70 | 5,630,800 |
| 2018-07-25 | $27.89 | $28.79 | $27.31 | $27.69 | $12.13 | 5,300,140 |
| 2018-07-24 | $28.31 | $29.20 | $27.40 | $27.89 | $12.22 | 6,311,540 |
| 2018-07-23 | $27.00 | $29.16 | $26.90 | $27.96 | $12.25 | 8,957,240 |
| 2018-07-20 | $26.35 | $27.72 | $26.03 | $27.10 | $11.87 | 7,366,400 |
| 2018-07-19 | $26.65 | $27.20 | $25.88 | $26.35 | $11.54 | 5,461,730 |
| 2018-07-18 | $26.98 | $27.79 | $26.41 | $27.11 | $11.88 | 8,332,260 |
| 2018-07-17 | $26.41 | $27.32 | $25.95 | $27.26 | $11.94 | 11,890,360 |
| 2018-07-16 | $23.10 | $26.25 | $23.06 | $26.25 | $11.50 | 14,224,240 |
| 2018-07-13 | $24.49 | $24.49 | $23.49 | $23.86 | $10.45 | 4,580,570 |
| 2018-07-12 | $22.17 | $24.59 | $22.17 | $24.19 | $10.60 | 8,403,450 |
| 2018-07-11 | $23.50 | $23.78 | $21.74 | $22.35 | $9.79 | 7,074,970 |
| 2018-07-10 | $24.54 | $24.57 | $23.42 | $24.15 | $10.58 | 5,502,140 |
| 2018-07-09 | $24.22 | $24.76 | $24.12 | $24.38 | $10.68 | 4,496,920 |
| 2018-07-06 | $24.02 | $24.84 | $23.28 | $24.20 | $10.60 | 5,257,030 |
| 2018-07-05 | $25.00 | $25.13 | $23.75 | $24.00 | $10.51 | 5,330,000 |
| 2018-07-04 | $27.75 | $27.79 | $25.19 | $25.19 | $11.03 | 8,682,260 |
| 2018-07-03 | $27.05 | $28.50 | $26.70 | $27.99 | $12.26 | 8,058,420 |
| 2018-07-02 | $27.79 | $28.10 | $27.00 | $27.51 | $12.05 | 5,310,070 |
| 2018-06-29 | $26.35 | $28.35 | $26.05 | $27.77 | $12.16 | 7,132,780 |
| 2018-06-28 | $26.25 | $27.50 | $25.88 | $26.01 | $11.39 | 5,889,400 |
| 2018-06-27 | $26.33 | $26.79 | $26.00 | $26.38 | $11.56 | 4,672,000 |
| 2018-06-26 | $24.07 | $26.96 | $23.71 | $26.62 | $11.66 | 6,626,030 |
| 2018-06-25 | $26.00 | $26.00 | $24.51 | $24.80 | $10.86 | 5,862,970 |
| 2018-06-22 | $24.05 | $25.64 | $24.05 | $25.52 | $11.18 | 6,091,080 |
| 2018-06-21 | $25.07 | $25.35 | $24.05 | $24.05 | $10.53 | 4,748,080 |
| 2018-06-20 | $24.15 | $25.13 | $24.15 | $24.65 | $10.78 | 5,590,230 |
| 2018-06-19 | $25.65 | $26.20 | $23.75 | $23.96 | $10.47 | 5,666,500 |
| 2018-06-18 | $26.30 | $26.30 | $26.30 | $26.30 | $11.50 | 0 |
| 2018-06-15 | $27.12 | $27.33 | $25.61 | $26.30 | $11.50 | 4,560,990 |
| 2018-06-14 | $26.86 | $27.60 | $26.51 | $26.95 | $11.78 | 3,492,780 |
| 2018-06-13 | $28.60 | $29.09 | $26.97 | $27.11 | $11.85 | 6,253,330 |
| 2018-06-12 | $29.45 | $29.50 | $28.29 | $29.09 | $12.72 | 3,738,090 |
| 2018-06-11 | $28.75 | $29.20 | $28.21 | $29.20 | $12.76 | 3,831,150 |
| 2018-06-08 | $29.00 | $29.45 | $28.12 | $28.65 | $12.52 | 4,680,320 |
| 2018-06-07 | $30.75 | $30.98 | $29.19 | $29.48 | $12.89 | 4,904,810 |
| 2018-06-06 | $31.72 | $32.20 | $29.70 | $29.85 | $13.05 | 8,419,310 |
| 2018-06-05 | $29.72 | $31.36 | $29.72 | $31.23 | $13.65 | 7,477,050 |
| 2018-06-04 | $28.72 | $29.96 | $28.20 | $29.30 | $12.81 | 5,762,190 |
| 2018-06-01 | $30.20 | $30.40 | $27.42 | $28.40 | $12.41 | 6,705,410 |
| 2018-05-31 | $29.69 | $30.40 | $29.31 | $30.07 | $13.14 | 5,533,050 |
| 2018-05-30 | $29.21 | $30.40 | $28.40 | $28.76 | $12.57 | 5,411,040 |
| 2018-05-29 | $29.99 | $31.55 | $29.89 | $30.10 | $13.16 | 4,404,010 |
| 2018-05-28 | $30.29 | $31.50 | $29.80 | $30.45 | $13.31 | 6,027,150 |
| 2018-05-25 | $32.00 | $32.94 | $29.90 | $29.90 | $13.07 | 11,017,680 |
| 2018-05-24 | $33.61 | $34.50 | $32.81 | $33.04 | $14.44 | 6,327,230 |
| 2018-05-23 | $32.10 | $34.11 | $31.80 | $32.98 | $14.42 | 9,467,340 |
| 2018-05-22 | $32.00 | $32.73 | $31.20 | $32.35 | $14.14 | 6,218,020 |
| 2018-05-21 | $31.80 | $32.44 | $31.05 | $32.15 | $14.05 | 9,508,450 |
| 2018-05-18 | $32.73 | $33.28 | $30.55 | $31.55 | $13.79 | 10,052,830 |
| 2018-05-17 | $34.44 | $34.83 | $32.86 | $33.06 | $14.45 | 8,610,210 |
| 2018-05-16 | $34.88 | $34.88 | $33.50 | $33.95 | $14.84 | 12,514,140 |
| 2018-05-15 | $33.00 | $36.51 | $32.50 | $35.65 | $15.58 | 17,496,430 |
| 2018-05-14 | $32.40 | $34.40 | $32.40 | $33.22 | $14.52 | 10,227,440 |
| 2018-05-11 | $33.87 | $35.15 | $32.80 | $33.31 | $14.56 | 16,092,620 |
| 2018-05-10 | $34.00 | $34.44 | $32.83 | $33.36 | $14.58 | 15,033,290 |
| 2018-05-09 | $33.50 | $36.28 | $33.47 | $34.54 | $15.10 | 22,114,010 |
| 2018-05-08 | $35.02 | $35.89 | $33.50 | $33.80 | $14.78 | 27,841,250 |
| 2018-05-07 | $28.30 | $32.63 | $27.88 | $32.63 | $14.26 | 18,308,580 |
| 2018-05-04 | $29.30 | $31.08 | $28.30 | $29.66 | $12.97 | 31,904,070 |
| 2018-05-03 | $26.35 | $28.25 | $26.35 | $28.25 | $12.35 | 15,950,630 |
| 2018-05-02 | $26.58 | $27.48 | $25.30 | $25.68 | $11.23 | 16,632,490 |
| 2018-05-01 | $27.14 | $27.14 | $27.14 | $27.14 | $11.86 | 0 |
| 2018-04-30 | $27.14 | $27.14 | $27.14 | $27.14 | $11.86 | 0 |
| 2018-04-27 | $25.43 | $28.14 | $25.43 | $27.14 | $11.86 | 26,193,560 |
| 2018-04-26 | $28.87 | $28.87 | $25.80 | $25.87 | $11.31 | 33,336,310 |
| 2018-04-25 | $26.90 | $26.90 | $26.89 | $26.90 | $11.76 | 11,401,730 |
| 2018-04-24 | $24.45 | $24.45 | $24.45 | $24.45 | $10.69 | 4,175,440 |
| 2018-04-23 | $22.23 | $22.23 | $22.23 | $22.23 | $9.72 | 624,350 |
| 2018-04-20 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-19 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-18 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-17 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-16 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-13 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-12 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-11 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-10 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-09 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-06 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-05 | $20.21 | $20.21 | $20.21 | $20.21 | $8.83 | 0 |
| 2018-04-04 | $21.02 | $21.56 | $19.92 | $20.21 | $8.83 | 6,428,400 |
| 2018-04-03 | $20.82 | $21.24 | $20.76 | $21.00 | $9.18 | 4,364,050 |
| 2018-04-02 | $21.13 | $21.68 | $20.95 | $21.22 | $9.28 | 10,981,730 |
| 2018-03-30 | $19.84 | $20.88 | $19.65 | $20.46 | $8.94 | 9,620,900 |
| 2018-03-29 | $19.50 | $20.19 | $19.27 | $19.61 | $8.57 | 4,350,340 |
| 2018-03-28 | $19.01 | $19.78 | $18.80 | $19.49 | $8.52 | 4,709,410 |
| 2018-03-27 | $18.24 | $19.89 | $18.24 | $19.40 | $8.48 | 8,961,270 |
| 2018-03-26 | $17.38 | $18.25 | $17.35 | $18.14 | $7.93 | 5,433,450 |
| 2018-03-23 | $18.10 | $18.53 | $17.15 | $17.64 | $7.71 | 6,093,400 |
| 2018-03-22 | $19.50 | $19.75 | $19.01 | $19.05 | $8.33 | 5,732,410 |
| 2018-03-21 | $20.02 | $20.88 | $19.51 | $19.60 | $8.57 | 6,193,810 |
| 2018-03-20 | $19.32 | $20.19 | $19.23 | $20.14 | $8.80 | 4,716,770 |
| 2018-03-19 | $19.34 | $20.40 | $19.34 | $19.78 | $8.65 | 5,301,790 |
| 2018-03-16 | $20.01 | $20.42 | $19.53 | $19.55 | $8.55 | 4,909,560 |
| 2018-03-15 | $19.26 | $20.11 | $19.00 | $20.06 | $8.77 | 6,053,520 |
| 2018-03-14 | $19.91 | $20.08 | $19.20 | $19.24 | $8.41 | 5,731,480 |
| 2018-03-13 | $20.60 | $20.63 | $19.92 | $20.06 | $8.77 | 5,936,040 |
| 2018-03-12 | $20.40 | $21.32 | $20.40 | $20.69 | $9.04 | 9,046,390 |
| 2018-03-09 | $19.69 | $20.39 | $19.35 | $20.28 | $8.87 | 8,121,210 |
| 2018-03-08 | $19.68 | $19.68 | $19.26 | $19.55 | $8.55 | 3,883,130 |
| 2018-03-07 | $19.34 | $19.97 | $19.11 | $19.66 | $8.59 | 6,789,800 |
| 2018-03-06 | $19.34 | $20.25 | $19.12 | $19.47 | $8.51 | 8,858,490 |
| 2018-03-05 | $19.48 | $19.54 | $18.96 | $19.45 | $8.50 | 6,683,170 |
| 2018-03-02 | $19.82 | $20.34 | $19.05 | $19.24 | $8.41 | 9,481,430 |
| 2018-03-01 | $19.21 | $20.66 | $19.21 | $20.23 | $8.84 | 12,125,460 |
| 2018-02-28 | $19.00 | $19.66 | $18.52 | $19.45 | $8.50 | 12,776,390 |
| 2018-02-27 | $18.16 | $19.77 | $18.15 | $19.45 | $8.50 | 16,945,070 |
| 2018-02-26 | $17.74 | $18.42 | $17.51 | $18.19 | $7.95 | 11,519,700 |
| 2018-02-23 | $17.28 | $17.80 | $17.11 | $17.29 | $7.56 | 6,625,650 |
| 2018-02-22 | $16.93 | $17.55 | $16.93 | $17.28 | $7.55 | 7,004,640 |
| 2018-02-21 | $16.77 | $16.77 | $16.77 | $16.77 | $7.33 | 0 |
| 2018-02-20 | $16.77 | $16.77 | $16.77 | $16.77 | $7.33 | 0 |
| 2018-02-19 | $16.77 | $16.77 | $16.77 | $16.77 | $7.33 | 0 |
| 2018-02-16 | $16.77 | $16.77 | $16.77 | $16.77 | $7.33 | 0 |
| 2018-02-15 | $16.77 | $16.77 | $16.77 | $16.77 | $7.33 | 0 |
| 2018-02-14 | $17.46 | $17.67 | $16.60 | $16.77 | $7.33 | 8,667,380 |
| 2018-02-13 | $17.37 | $18.40 | $17.08 | $17.67 | $7.72 | 10,992,370 |
| 2018-02-12 | $17.23 | $18.20 | $16.90 | $17.42 | $7.61 | 12,069,350 |
| 2018-02-09 | $17.43 | $18.03 | $16.88 | $17.05 | $7.45 | 13,803,680 |
| 2018-02-08 | $19.12 | $19.37 | $18.43 | $18.55 | $8.11 | 18,322,170 |
| 2018-02-07 | $17.68 | $19.13 | $16.90 | $19.13 | $8.36 | 23,172,040 |
| 2018-02-06 | $16.44 | $18.37 | $16.41 | $17.39 | $7.60 | 17,242,310 |
| 2018-02-05 | $16.80 | $17.64 | $16.53 | $16.90 | $7.39 | 10,628,720 |
| 2018-02-02 | $16.77 | $17.88 | $15.97 | $17.23 | $7.53 | 17,653,440 |
| 2018-02-01 | $15.73 | $17.46 | $15.72 | $17.21 | $7.52 | 19,489,370 |
| 2018-01-31 | $16.18 | $16.26 | $15.56 | $15.87 | $6.94 | 5,002,210 |
| 2018-01-30 | $16.42 | $16.85 | $16.03 | $16.30 | $7.13 | 6,648,330 |
| 2018-01-29 | $17.25 | $17.27 | $16.41 | $16.58 | $7.25 | 12,220,100 |
| 2018-01-26 | $15.53 | $17.27 | $15.47 | $17.27 | $7.55 | 13,655,390 |
| 2018-01-25 | $15.54 | $16.80 | $15.52 | $15.70 | $6.86 | 5,719,350 |
| 2018-01-24 | $15.00 | $15.76 | $15.00 | $15.68 | $6.85 | 4,500,190 |
| 2018-01-23 | $15.01 | $15.32 | $15.01 | $15.09 | $6.60 | 2,007,920 |
| 2018-01-22 | $14.60 | $15.39 | $14.45 | $15.18 | $6.64 | 3,550,460 |
| 2018-01-19 | $14.80 | $15.10 | $14.60 | $14.71 | $6.43 | 1,907,490 |
| 2018-01-18 | $14.95 | $15.06 | $14.76 | $14.78 | $6.46 | 1,583,200 |
| 2018-01-17 | $14.94 | $15.11 | $14.55 | $14.96 | $6.54 | 2,831,470 |
| 2018-01-16 | $14.91 | $15.15 | $14.91 | $14.99 | $6.55 | 2,034,490 |
| 2018-01-15 | $15.68 | $15.68 | $14.90 | $15.01 | $6.56 | 3,978,270 |
| 2018-01-12 | $16.27 | $16.35 | $15.81 | $15.86 | $6.93 | 4,563,360 |
| 2018-01-11 | $15.60 | $16.80 | $15.40 | $16.43 | $7.18 | 8,698,600 |
| 2018-01-10 | $15.30 | $16.20 | $15.30 | $15.58 | $6.81 | 4,880,700 |
| 2018-01-09 | $15.33 | $15.47 | $15.17 | $15.28 | $6.68 | 2,036,370 |
| 2018-01-08 | $15.14 | $15.44 | $14.85 | $15.38 | $6.72 | 3,031,630 |
| 2018-01-05 | $15.15 | $15.47 | $15.10 | $15.16 | $6.63 | 1,555,560 |
| 2018-01-04 | $15.37 | $15.37 | $15.10 | $15.15 | $6.62 | 2,069,910 |
| 2018-01-03 | $15.10 | $15.48 | $14.93 | $15.36 | $6.71 | 2,932,980 |
| 2018-01-02 | $15.07 | $15.23 | $14.74 | $15.11 | $6.61 | 2,199,480 |
| 2018-01-01 | $15.06 | $15.06 | $15.06 | $15.06 | $6.58 | 0 |
| 2017-12-29 | $14.78 | $15.16 | $14.78 | $15.06 | $6.58 | 2,064,400 |
| 2017-12-28 | $14.65 | $15.04 | $14.62 | $14.81 | $6.47 | 1,994,620 |
| 2017-12-27 | $14.84 | $14.85 | $14.62 | $14.65 | $6.40 | 1,229,200 |
| 2017-12-26 | $14.66 | $14.87 | $14.43 | $14.73 | $6.44 | 1,523,120 |
| 2017-12-25 | $15.16 | $15.19 | $14.50 | $14.58 | $6.37 | 2,636,810 |
| 2017-12-22 | $15.29 | $15.35 | $15.05 | $15.15 | $6.62 | 1,834,860 |
| 2017-12-21 | $15.10 | $15.53 | $15.00 | $15.30 | $6.69 | 3,571,700 |
| 2017-12-20 | $15.35 | $15.40 | $15.03 | $15.08 | $6.59 | 2,998,400 |
| 2017-12-19 | $15.14 | $15.89 | $15.08 | $15.42 | $6.74 | 4,994,740 |
| 2017-12-18 | $15.28 | $15.43 | $15.01 | $15.05 | $6.58 | 1,823,100 |
| 2017-12-15 | $15.14 | $15.29 | $15.13 | $15.29 | $6.68 | 1,637,950 |
| 2017-12-14 | $15.31 | $15.45 | $15.10 | $15.18 | $6.64 | 1,689,090 |
| 2017-12-13 | $15.20 | $15.38 | $15.14 | $15.31 | $6.69 | 1,471,720 |
| 2017-12-12 | $15.72 | $15.77 | $15.25 | $15.27 | $6.68 | 2,025,080 |
| 2017-12-11 | $15.56 | $15.95 | $15.50 | $15.70 | $6.86 | 2,875,360 |
| 2017-12-08 | $15.04 | $15.48 | $15.04 | $15.36 | $6.71 | 2,213,400 |
| 2017-12-07 | $15.29 | $15.99 | $15.06 | $15.27 | $6.68 | 2,697,340 |
| 2017-12-06 | $14.94 | $15.35 | $14.91 | $15.35 | $6.71 | 2,194,120 |
| 2017-12-05 | $15.80 | $15.89 | $14.90 | $15.04 | $6.57 | 3,601,900 |
| 2017-12-04 | $16.39 | $16.47 | $15.83 | $15.85 | $6.93 | 3,154,300 |
| 2017-12-01 | $16.28 | $16.90 | $16.17 | $16.56 | $7.24 | 2,844,040 |
| 2017-11-30 | $16.40 | $16.49 | $16.21 | $16.21 | $7.09 | 1,429,040 |
| 2017-11-29 | $16.61 | $16.75 | $16.20 | $16.42 | $7.18 | 1,895,960 |
| 2017-11-28 | $16.43 | $16.75 | $16.29 | $16.70 | $7.30 | 1,419,660 |
| 2017-11-27 | $16.25 | $16.68 | $16.25 | $16.40 | $7.17 | 1,478,630 |
| 2017-11-24 | $16.36 | $16.56 | $16.30 | $16.38 | $7.16 | 1,801,600 |
| 2017-11-23 | $16.59 | $17.47 | $16.33 | $16.38 | $7.16 | 2,734,990 |
| 2017-11-22 | $16.58 | $16.82 | $16.35 | $16.59 | $7.25 | 1,558,620 |
| 2017-11-21 | $16.53 | $16.70 | $16.23 | $16.51 | $7.22 | 1,475,390 |
| 2017-11-20 | $16.70 | $16.70 | $16.15 | $16.55 | $7.23 | 1,859,640 |
| 2017-11-17 | $18.06 | $18.10 | $16.60 | $16.73 | $7.31 | 3,989,620 |
| 2017-11-16 | $17.94 | $18.16 | $17.94 | $17.97 | $7.86 | 1,596,140 |
| 2017-11-15 | $18.45 | $18.57 | $17.97 | $17.99 | $7.86 | 2,632,370 |
| 2017-11-14 | $18.72 | $18.89 | $18.40 | $18.45 | $8.07 | 2,258,650 |
| 2017-11-13 | $19.18 | $19.19 | $18.70 | $18.71 | $8.18 | 2,775,580 |
| 2017-11-10 | $19.25 | $19.62 | $19.09 | $19.18 | $8.38 | 2,498,800 |
| 2017-11-09 | $18.93 | $19.85 | $18.93 | $19.37 | $8.47 | 3,464,980 |
| 2017-11-08 | $18.95 | $19.30 | $18.84 | $19.06 | $8.33 | 2,689,680 |
| 2017-11-07 | $18.93 | $19.01 | $18.65 | $18.90 | $8.26 | 1,809,000 |
| 2017-11-06 | $18.71 | $18.99 | $18.66 | $18.93 | $8.27 | 1,554,740 |
| 2017-11-03 | $18.71 | $19.08 | $18.62 | $18.83 | $8.23 | 2,021,920 |
| 2017-11-02 | $18.70 | $18.83 | $18.53 | $18.68 | $8.17 | 1,534,500 |
| 2017-11-01 | $18.81 | $19.29 | $18.60 | $18.76 | $8.20 | 1,951,040 |
| 2017-10-31 | $18.77 | $19.03 | $18.50 | $18.80 | $8.22 | 2,204,320 |
| 2017-10-30 | $19.50 | $19.51 | $18.49 | $18.61 | $8.14 | 2,778,300 |
| 2017-10-27 | $19.79 | $19.90 | $19.42 | $19.45 | $8.50 | 2,344,110 |
| 2017-10-26 | $19.79 | $20.45 | $19.57 | $19.88 | $8.69 | 3,075,320 |
| 2017-10-25 | $19.77 | $19.91 | $19.45 | $19.79 | $8.65 | 2,092,800 |
| 2017-10-24 | $19.70 | $19.83 | $19.41 | $19.79 | $8.65 | 1,766,800 |
| 2017-10-23 | $19.75 | $20.08 | $19.65 | $19.85 | $8.68 | 1,552,300 |
| 2017-10-20 | $19.35 | $19.77 | $19.03 | $19.71 | $8.62 | 1,752,930 |
| 2017-10-19 | $19.97 | $20.14 | $19.30 | $19.35 | $8.46 | 2,564,530 |
| 2017-10-18 | $20.40 | $20.54 | $19.88 | $19.94 | $8.72 | 2,421,300 |
| 2017-10-17 | $20.50 | $20.80 | $20.21 | $20.37 | $8.90 | 2,617,680 |
| 2017-10-16 | $20.71 | $21.39 | $20.58 | $20.60 | $9.00 | 4,618,430 |
| 2017-10-13 | $21.20 | $21.68 | $20.95 | $21.54 | $9.42 | 2,424,180 |
| 2017-10-12 | $21.40 | $22.00 | $21.20 | $21.30 | $9.31 | 2,921,020 |
| 2017-10-11 | $21.75 | $21.75 | $21.28 | $21.35 | $9.33 | 2,797,430 |
| 2017-10-10 | $21.19 | $21.85 | $21.03 | $21.77 | $9.52 | 3,752,490 |
| 2017-10-09 | $21.24 | $21.93 | $20.96 | $21.50 | $9.40 | 4,208,340 |
| 2017-10-06 | $20.88 | $20.88 | $20.88 | $20.88 | $9.13 | 0 |
| 2017-10-05 | $20.88 | $20.88 | $20.88 | $20.88 | $9.13 | 0 |
| 2017-10-04 | $20.88 | $20.88 | $20.88 | $20.88 | $9.13 | 0 |
| 2017-10-03 | $20.88 | $20.88 | $20.88 | $20.88 | $9.13 | 0 |
| 2017-10-02 | $20.88 | $20.88 | $20.88 | $20.88 | $9.13 | 0 |
| 2017-09-29 | $20.31 | $20.91 | $20.31 | $20.88 | $9.13 | 2,050,830 |
| 2017-09-28 | $21.16 | $21.16 | $20.53 | $20.57 | $8.99 | 2,332,490 |
| 2017-09-27 | $20.73 | $21.17 | $20.52 | $21.08 | $9.21 | 2,405,920 |
| 2017-09-26 | $21.26 | $21.34 | $20.50 | $20.75 | $9.07 | 3,222,230 |
| 2017-09-25 | $21.21 | $21.71 | $21.21 | $21.24 | $9.28 | 1,543,300 |
| 2017-09-22 | $21.50 | $21.75 | $21.21 | $21.55 | $9.42 | 2,513,710 |
| 2017-09-21 | $22.16 | $22.24 | $21.67 | $21.68 | $9.48 | 2,683,110 |
| 2017-09-20 | $21.60 | $22.27 | $21.47 | $22.14 | $9.68 | 3,915,050 |
| 2017-09-19 | $22.03 | $22.12 | $21.46 | $21.51 | $9.40 | 2,414,700 |
| 2017-09-18 | $21.56 | $22.01 | $21.56 | $21.93 | $9.59 | 2,780,750 |
| 2017-09-15 | $22.61 | $22.80 | $21.60 | $21.76 | $9.51 | 5,796,910 |
| 2017-09-14 | $22.68 | $23.22 | $22.55 | $22.56 | $9.86 | 3,224,510 |
| 2017-09-13 | $22.96 | $23.15 | $22.55 | $22.58 | $9.87 | 3,221,380 |
| 2017-09-12 | $23.28 | $23.45 | $22.72 | $23.00 | $10.05 | 5,627,920 |
| 2017-09-11 | $23.02 | $23.60 | $22.61 | $23.34 | $10.20 | 6,856,760 |
| 2017-09-08 | $22.66 | $23.38 | $22.35 | $23.11 | $10.10 | 7,635,490 |
| 2017-09-07 | $23.85 | $24.20 | $23.09 | $23.10 | $10.10 | 10,079,370 |
| 2017-09-06 | $23.51 | $24.60 | $23.28 | $24.00 | $10.49 | 12,031,380 |
| 2017-09-05 | $22.77 | $25.00 | $22.77 | $23.93 | $10.46 | 15,368,750 |
| 2017-09-04 | $23.68 | $24.60 | $23.11 | $23.15 | $10.12 | 21,398,590 |
| 2017-09-01 | $23.44 | $23.44 | $23.11 | $23.44 | $10.25 | 13,507,070 |
| 2017-08-31 | $20.67 | $21.45 | $20.50 | $21.31 | $9.32 | 4,393,110 |
| 2017-08-30 | $20.12 | $20.88 | $20.12 | $20.67 | $9.04 | 5,080,990 |
| 2017-08-29 | $20.55 | $20.60 | $20.08 | $20.12 | $8.80 | 2,547,990 |
| 2017-08-28 | $20.00 | $20.60 | $20.00 | $20.39 | $8.91 | 3,284,430 |
| 2017-08-25 | $19.62 | $20.15 | $19.62 | $19.99 | $8.74 | 2,298,430 |
| 2017-08-24 | $19.81 | $19.90 | $19.60 | $19.62 | $8.58 | 1,844,480 |
| 2017-08-23 | $19.82 | $20.08 | $19.81 | $19.89 | $8.69 | 1,487,230 |
| 2017-08-22 | $20.34 | $20.34 | $19.80 | $19.83 | $8.67 | 2,969,850 |
| 2017-08-21 | $20.22 | $20.63 | $20.00 | $20.35 | $8.90 | 3,313,910 |
| 2017-08-18 | $20.48 | $20.95 | $20.20 | $20.29 | $8.87 | 4,324,970 |
| 2017-08-17 | $19.72 | $21.80 | $19.56 | $20.65 | $9.03 | 8,969,210 |
| 2017-08-16 | $19.14 | $20.16 | $19.14 | $19.82 | $8.66 | 6,520,520 |
| 2017-08-15 | $19.43 | $19.43 | $19.02 | $19.17 | $8.38 | 1,899,310 |
| 2017-08-14 | $18.67 | $19.29 | $18.50 | $19.21 | $8.40 | 3,571,830 |
| 2017-08-11 | $18.74 | $18.77 | $18.38 | $18.44 | $8.06 | 2,604,900 |
| 2017-08-10 | $19.25 | $19.46 | $18.90 | $18.93 | $8.27 | 2,660,040 |
| 2017-08-09 | $19.36 | $19.39 | $19.13 | $19.20 | $8.39 | 1,723,530 |
| 2017-08-08 | $19.14 | $19.50 | $19.00 | $19.35 | $8.46 | 2,890,040 |
| 2017-08-07 | $19.20 | $19.34 | $19.08 | $19.11 | $8.35 | 1,659,250 |
| 2017-08-04 | $19.20 | $19.33 | $19.04 | $19.04 | $8.32 | 2,232,810 |
| 2017-08-03 | $19.04 | $19.74 | $18.65 | $19.33 | $8.45 | 4,175,290 |
| 2017-08-02 | $19.17 | $19.58 | $18.91 | $19.06 | $8.33 | 2,755,780 |
| 2017-08-01 | $19.07 | $19.18 | $18.89 | $19.02 | $8.31 | 1,845,820 |
| 2017-07-31 | $19.12 | $19.32 | $18.82 | $19.01 | $8.31 | 2,529,930 |
| 2017-07-28 | $19.16 | $19.30 | $18.92 | $18.99 | $8.30 | 2,992,960 |
| 2017-07-27 | $18.41 | $19.49 | $18.28 | $19.45 | $8.50 | 5,901,780 |
| 2017-07-26 | $18.45 | $18.65 | $18.36 | $18.59 | $8.13 | 1,787,260 |
| 2017-07-25 | $18.52 | $18.65 | $18.28 | $18.45 | $8.07 | 2,013,700 |
| 2017-07-24 | $18.48 | $18.80 | $18.21 | $18.63 | $8.14 | 1,715,420 |
| 2017-07-21 | $18.17 | $18.79 | $18.17 | $18.48 | $8.08 | 2,072,280 |
| 2017-07-20 | $18.70 | $18.88 | $18.26 | $18.30 | $8.00 | 2,543,160 |
| 2017-07-19 | $18.40 | $18.56 | $18.10 | $18.48 | $8.08 | 2,384,160 |
| 2017-07-18 | $18.13 | $18.80 | $17.90 | $18.58 | $8.12 | 3,143,680 |
| 2017-07-17 | $19.98 | $19.98 | $18.24 | $18.29 | $8.00 | 4,853,390 |
| 2017-07-14 | $20.23 | $20.40 | $20.02 | $20.08 | $8.78 | 2,982,300 |
| 2017-07-13 | $20.21 | $20.21 | $19.84 | $19.98 | $8.73 | 2,037,060 |
| 2017-07-12 | $19.87 | $20.25 | $19.70 | $20.21 | $8.83 | 2,820,530 |
| 2017-07-11 | $20.16 | $20.25 | $19.88 | $19.89 | $8.69 | 2,484,080 |
| 2017-07-10 | $20.74 | $20.74 | $20.21 | $20.27 | $8.86 | 3,387,790 |
| 2017-07-07 | $20.75 | $21.05 | $20.51 | $20.75 | $9.07 | 3,041,510 |
| 2017-07-06 | $20.79 | $21.08 | $20.66 | $20.75 | $9.07 | 3,080,800 |
| 2017-07-05 | $20.72 | $21.06 | $20.62 | $20.95 | $9.16 | 4,062,450 |
| 2017-07-04 | $21.21 | $21.32 | $20.55 | $20.71 | $9.05 | 4,788,340 |
| 2017-07-03 | $21.03 | $21.49 | $21.01 | $21.32 | $9.32 | 3,403,800 |
| 2017-06-30 | $22.12 | $22.12 | $22.12 | $22.12 | $9.67 | 0 |
| 2017-06-29 | $22.12 | $22.12 | $22.12 | $22.12 | $9.67 | 0 |
| 2017-06-28 | $23.01 | $23.30 | $21.89 | $22.12 | $9.63 | 18,224,270 |
| 2017-06-27 | $21.84 | $21.84 | $21.84 | $21.84 | $9.51 | 1,790,900 |
| 2017-06-26 | $20.08 | $20.14 | $19.61 | $19.85 | $8.65 | 4,064,150 |
| 2017-06-23 | $20.12 | $20.50 | $19.56 | $20.32 | $8.85 | 6,156,550 |
| 2017-06-22 | $22.08 | $22.70 | $20.90 | $21.08 | $9.18 | 12,200,690 |
| 2017-06-21 | $21.30 | $21.30 | $21.30 | $21.30 | $9.28 | 1,820,830 |
| 2017-06-20 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-19 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-16 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-15 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-14 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-13 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-12 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-09 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-08 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-07 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-06 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-05 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-02 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-06-01 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-31 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-30 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-29 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-26 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-25 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-24 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-23 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-22 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-19 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-18 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-17 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-16 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-15 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-12 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-11 | $19.36 | $19.36 | $19.36 | $19.36 | $8.43 | 0 |
| 2017-05-10 | $20.38 | $20.46 | $19.33 | $19.36 | $8.43 | 3,170,980 |
| 2017-05-09 | $20.60 | $20.78 | $19.90 | $20.38 | $8.88 | 3,388,100 |
| 2017-05-08 | $20.80 | $21.40 | $20.63 | $20.73 | $9.03 | 2,276,910 |
| 2017-05-05 | $21.10 | $21.39 | $20.70 | $20.80 | $9.06 | 1,843,650 |
| 2017-05-04 | $20.91 | $21.73 | $20.78 | $21.22 | $9.24 | 2,720,240 |
| 2017-05-03 | $21.34 | $21.41 | $20.89 | $21.10 | $9.19 | 1,573,870 |
| 2017-05-02 | $21.41 | $21.59 | $21.10 | $21.30 | $9.28 | 1,329,940 |
| 2017-05-01 | $21.47 | $21.47 | $21.47 | $21.47 | $9.35 | 0 |
| 2017-04-28 | $21.56 | $21.88 | $21.32 | $21.47 | $9.35 | 2,029,140 |
| 2017-04-27 | $21.10 | $21.72 | $20.52 | $21.67 | $9.44 | 3,367,880 |
| 2017-04-26 | $21.23 | $21.60 | $21.01 | $21.12 | $9.20 | 1,969,510 |
| 2017-04-25 | $20.99 | $22.00 | $20.95 | $21.40 | $9.32 | 2,328,140 |
| 2017-04-24 | $21.52 | $21.66 | $20.52 | $20.92 | $9.11 | 2,320,830 |
| 2017-04-21 | $21.87 | $22.11 | $21.55 | $21.60 | $9.41 | 2,010,400 |
| 2017-04-20 | $21.30 | $23.00 | $21.05 | $21.97 | $9.57 | 4,043,620 |
| 2017-04-19 | $21.15 | $21.50 | $20.50 | $21.40 | $9.32 | 2,603,370 |
| 2017-04-18 | $21.60 | $21.70 | $20.96 | $21.05 | $9.17 | 1,765,500 |
| 2017-04-17 | $21.51 | $21.92 | $21.13 | $21.47 | $9.35 | 2,303,350 |
| 2017-04-14 | $22.00 | $22.49 | $21.88 | $21.94 | $9.56 | 1,970,140 |
| 2017-04-13 | $21.81 | $22.28 | $21.81 | $22.11 | $9.63 | 1,893,170 |
| 2017-04-12 | $22.08 | $22.30 | $21.66 | $21.84 | $9.51 | 1,782,100 |
| 2017-04-11 | $21.90 | $22.20 | $21.56 | $22.11 | $9.63 | 2,337,850 |
| 2017-04-10 | $22.55 | $22.55 | $21.70 | $21.81 | $9.50 | 4,222,390 |
| 2017-04-07 | $23.19 | $23.38 | $22.85 | $22.94 | $9.99 | 1,973,040 |
| 2017-04-06 | $22.88 | $23.78 | $22.67 | $23.23 | $10.12 | 3,324,510 |
| 2017-04-05 | $22.30 | $22.99 | $22.29 | $22.90 | $9.97 | 2,267,600 |
| 2017-04-04 | $22.36 | $22.36 | $22.36 | $22.36 | $9.74 | 0 |
| 2017-04-03 | $22.36 | $22.36 | $22.36 | $22.36 | $9.74 | 0 |
| 2017-03-31 | $22.22 | $22.50 | $22.10 | $22.36 | $9.74 | 2,071,540 |
| 2017-03-30 | $22.76 | $22.95 | $22.10 | $22.12 | $9.63 | 3,280,510 |
| 2017-03-29 | $23.35 | $23.49 | $22.90 | $22.94 | $9.99 | 2,741,650 |
| 2017-03-28 | $23.42 | $23.65 | $23.25 | $23.35 | $10.17 | 1,700,190 |
| 2017-03-27 | $23.70 | $23.95 | $23.31 | $23.34 | $10.17 | 2,271,670 |
| 2017-03-24 | $23.36 | $23.79 | $23.14 | $23.69 | $10.32 | 2,648,960 |
| 2017-03-23 | $23.31 | $23.79 | $22.87 | $23.39 | $10.19 | 2,951,530 |
| 2017-03-22 | $24.00 | $24.00 | $23.15 | $23.31 | $10.15 | 4,213,850 |
| 2017-03-21 | $24.35 | $24.36 | $24.00 | $24.11 | $10.50 | 2,278,160 |
| 2017-03-20 | $24.50 | $24.50 | $24.04 | $24.23 | $10.55 | 3,590,400 |
| 2017-03-17 | $24.86 | $25.32 | $24.55 | $24.58 | $10.71 | 5,190,300 |
| 2017-03-16 | $24.75 | $24.99 | $24.65 | $24.86 | $10.83 | 3,199,690 |
| 2017-03-15 | $24.60 | $25.00 | $24.35 | $24.80 | $10.80 | 3,098,800 |
| 2017-03-14 | $25.03 | $25.07 | $24.67 | $24.71 | $10.76 | 2,525,530 |
| 2017-03-13 | $24.75 | $25.10 | $24.54 | $25.02 | $10.90 | 2,681,860 |
| 2017-03-10 | $25.00 | $25.30 | $24.70 | $24.79 | $10.80 | 2,995,320 |
| 2017-03-09 | $24.54 | $25.18 | $24.37 | $25.16 | $10.96 | 4,457,800 |
| 2017-03-08 | $25.21 | $25.28 | $24.50 | $24.66 | $10.74 | 4,574,350 |
| 2017-03-07 | $25.20 | $25.41 | $25.01 | $25.33 | $11.03 | 4,645,900 |
| 2017-03-06 | $25.30 | $25.95 | $25.13 | $25.25 | $11.00 | 6,740,740 |
| 2017-03-03 | $24.39 | $25.45 | $24.16 | $25.24 | $10.99 | 7,124,360 |
| 2017-03-02 | $24.50 | $24.84 | $24.03 | $24.51 | $10.68 | 4,322,720 |
| 2017-03-01 | $24.40 | $24.59 | $24.30 | $24.50 | $10.67 | 3,567,470 |
| 2017-02-28 | $24.38 | $24.50 | $23.93 | $24.33 | $10.60 | 2,965,010 |
| 2017-02-27 | $24.08 | $24.98 | $24.05 | $24.27 | $10.57 | 5,341,090 |
| 2017-02-24 | $24.24 | $24.72 | $23.93 | $24.32 | $10.59 | 4,144,270 |
| 2017-02-23 | $24.33 | $24.41 | $23.80 | $24.30 | $10.58 | 3,338,160 |
| 2017-02-22 | $23.88 | $24.39 | $23.75 | $24.19 | $10.54 | 3,865,460 |
| 2017-02-21 | $23.20 | $24.48 | $23.11 | $23.96 | $10.44 | 5,345,530 |
| 2017-02-20 | $23.10 | $23.20 | $22.55 | $23.20 | $10.10 | 3,401,790 |
| 2017-02-17 | $24.15 | $24.38 | $22.81 | $23.01 | $10.02 | 6,700,580 |
| 2017-02-16 | $24.34 | $25.32 | $24.31 | $24.38 | $10.62 | 6,404,590 |
| 2017-02-15 | $24.32 | $24.32 | $24.32 | $24.32 | $10.59 | 0 |
| 2017-02-14 | $24.32 | $24.32 | $24.32 | $24.32 | $10.59 | 0 |
| 2017-02-13 | $24.32 | $24.32 | $24.32 | $24.32 | $10.59 | 0 |
| 2017-02-10 | $24.58 | $24.77 | $24.25 | $24.32 | $10.59 | 3,637,980 |
| 2017-02-09 | $24.74 | $24.95 | $24.47 | $24.65 | $10.74 | 4,472,630 |
| 2017-02-08 | $24.50 | $24.96 | $24.20 | $24.71 | $10.76 | 5,724,170 |
| 2017-02-07 | $24.55 | $24.60 | $24.18 | $24.56 | $10.70 | 4,664,100 |
| 2017-02-06 | $24.40 | $24.84 | $24.03 | $24.60 | $10.71 | 5,930,860 |
| 2017-02-03 | $25.10 | $25.20 | $23.81 | $24.33 | $10.60 | 8,571,410 |
| 2017-02-02 | $24.89 | $24.89 | $24.89 | $24.89 | $10.84 | 0 |
| 2017-02-01 | $24.89 | $24.89 | $24.89 | $24.89 | $10.84 | 0 |
| 2017-01-31 | $24.89 | $24.89 | $24.89 | $24.89 | $10.84 | 0 |
| 2017-01-30 | $24.89 | $24.89 | $24.89 | $24.89 | $10.84 | 0 |
| 2017-01-27 | $24.89 | $24.89 | $24.89 | $24.89 | $10.84 | 0 |
| 2017-01-26 | $22.84 | $24.89 | $22.83 | $24.89 | $10.84 | 8,174,900 |
| 2017-01-25 | $22.23 | $22.78 | $22.18 | $22.63 | $9.86 | 1,974,000 |
| 2017-01-24 | $22.72 | $22.82 | $22.18 | $22.30 | $9.71 | 2,320,560 |
| 2017-01-23 | $22.50 | $22.90 | $22.38 | $22.70 | $9.89 | 2,318,210 |
| 2017-01-20 | $21.99 | $22.99 | $21.80 | $22.61 | $9.85 | 4,838,980 |
| 2017-01-19 | $21.98 | $22.32 | $21.60 | $21.91 | $9.54 | 2,660,830 |
| 2017-01-18 | $22.05 | $22.80 | $21.65 | $22.11 | $9.63 | 3,854,770 |
| 2017-01-17 | $21.30 | $22.53 | $20.89 | $22.26 | $9.70 | 4,875,730 |
| 2017-01-16 | $23.14 | $23.27 | $20.82 | $21.36 | $9.30 | 5,011,390 |
| 2017-01-13 | $24.11 | $24.25 | $23.05 | $23.13 | $10.07 | 3,619,670 |
| 2017-01-12 | $24.96 | $24.96 | $24.05 | $24.10 | $10.50 | 2,493,990 |
| 2017-01-11 | $24.72 | $25.03 | $24.52 | $24.74 | $10.78 | 2,575,830 |
| 2017-01-10 | $24.88 | $25.15 | $24.68 | $24.72 | $10.77 | 2,514,990 |
| 2017-01-09 | $24.94 | $24.97 | $24.51 | $24.89 | $10.84 | 3,442,860 |
| 2017-01-06 | $25.52 | $25.67 | $24.81 | $24.93 | $10.86 | 2,994,980 |
| 2017-01-05 | $25.61 | $25.90 | $25.33 | $25.56 | $11.13 | 3,270,610 |
| 2017-01-04 | $25.11 | $25.93 | $25.11 | $25.68 | $11.19 | 4,748,400 |
| 2017-01-03 | $24.98 | $25.28 | $24.91 | $25.09 | $10.93 | 2,346,010 |
| 2017-01-02 | $24.84 | $24.84 | $24.84 | $24.84 | $10.82 | 0 |
| 2016-12-30 | $24.90 | $25.24 | $24.72 | $24.84 | $10.82 | 1,761,600 |
| 2016-12-29 | $24.87 | $25.60 | $24.66 | $24.97 | $10.88 | 2,909,520 |
| 2016-12-28 | $25.65 | $25.75 | $24.80 | $25.09 | $10.93 | 3,554,180 |
| 2016-12-27 | $25.63 | $25.98 | $25.45 | $25.58 | $11.14 | 2,184,610 |
| 2016-12-26 | $24.90 | $25.98 | $24.50 | $25.73 | $11.21 | 4,158,140 |
| 2016-12-23 | $25.55 | $25.68 | $25.00 | $25.00 | $10.89 | 2,412,640 |
| 2016-12-22 | $25.77 | $25.77 | $25.20 | $25.51 | $11.11 | 2,051,500 |
| 2016-12-21 | $25.30 | $26.10 | $25.30 | $25.62 | $11.16 | 2,840,730 |
| 2016-12-20 | $25.16 | $25.67 | $24.90 | $25.27 | $11.01 | 2,774,850 |
| 2016-12-19 | $25.40 | $25.54 | $24.79 | $25.04 | $10.91 | 3,076,770 |
| 2016-12-16 | $25.10 | $26.28 | $25.00 | $25.51 | $11.11 | 4,473,250 |
| 2016-12-15 | $24.51 | $25.45 | $24.51 | $25.09 | $10.93 | 3,929,970 |
| 2016-12-14 | $25.13 | $25.30 | $24.54 | $24.73 | $10.77 | 3,631,250 |
| 2016-12-13 | $25.36 | $25.45 | $24.86 | $25.14 | $10.95 | 4,376,690 |
| 2016-12-12 | $27.70 | $27.85 | $25.07 | $25.31 | $11.02 | 6,241,360 |
| 2016-12-09 | $27.84 | $28.30 | $27.66 | $27.85 | $12.13 | 3,027,660 |
| 2016-12-08 | $28.50 | $28.68 | $27.90 | $27.90 | $12.15 | 3,138,320 |
| 2016-12-07 | $28.25 | $28.54 | $28.06 | $28.50 | $12.41 | 2,100,170 |
| 2016-12-06 | $28.60 | $28.73 | $27.95 | $28.20 | $12.28 | 3,144,450 |
| 2016-12-05 | $28.44 | $28.89 | $28.18 | $28.38 | $12.36 | 3,611,720 |
| 2016-12-02 | $30.40 | $30.40 | $28.88 | $28.89 | $12.58 | 5,565,480 |
| 2016-12-01 | $29.90 | $30.20 | $29.81 | $30.18 | $13.15 | 3,891,890 |
| 2016-11-30 | $29.60 | $30.66 | $29.60 | $30.02 | $13.08 | 5,267,780 |
| 2016-11-29 | $29.95 | $30.33 | $29.70 | $29.75 | $12.96 | 5,057,960 |
| 2016-11-28 | $30.50 | $30.69 | $30.01 | $30.04 | $13.08 | 4,395,990 |
| 2016-11-25 | $30.00 | $30.52 | $29.42 | $30.50 | $13.28 | 6,078,240 |
| 2016-11-24 | $30.29 | $30.79 | $29.77 | $30.10 | $13.11 | 6,422,320 |
| 2016-11-23 | $30.85 | $31.86 | $30.68 | $30.71 | $13.38 | 10,857,210 |
| 2016-11-22 | $30.40 | $31.00 | $29.90 | $31.00 | $13.50 | 7,880,170 |
| 2016-11-21 | $30.14 | $30.53 | $29.92 | $30.21 | $13.16 | 4,241,380 |
| 2016-11-18 | $30.30 | $30.57 | $30.01 | $30.15 | $13.13 | 4,507,600 |
| 2016-11-17 | $31.02 | $31.10 | $30.01 | $30.15 | $13.13 | 10,389,580 |
| 2016-11-16 | $32.58 | $32.88 | $31.50 | $31.53 | $13.73 | 9,043,870 |
| 2016-11-15 | $32.08 | $32.32 | $31.30 | $32.25 | $14.05 | 8,891,140 |
| 2016-11-14 | $31.00 | $33.15 | $31.00 | $32.00 | $13.94 | 15,709,600 |
| 2016-11-11 | $30.90 | $31.17 | $30.30 | $30.96 | $13.48 | 8,868,190 |
| 2016-11-10 | $29.80 | $31.25 | $29.70 | $30.94 | $13.48 | 10,524,410 |
| 2016-11-09 | $30.44 | $30.76 | $29.01 | $29.46 | $12.83 | 7,381,500 |
| 2016-11-08 | $30.25 | $31.30 | $30.23 | $30.48 | $13.28 | 7,277,400 |
| 2016-11-07 | $30.01 | $30.38 | $29.72 | $30.08 | $13.10 | 4,753,350 |
| 2016-11-04 | $30.48 | $30.94 | $29.82 | $30.10 | $13.11 | 7,326,110 |
| 2016-11-03 | $30.36 | $31.26 | $30.25 | $30.58 | $13.32 | 8,716,450 |
| 2016-11-02 | $31.72 | $31.72 | $30.50 | $30.63 | $13.34 | 11,845,530 |
| 2016-11-01 | $31.90 | $32.20 | $31.34 | $31.99 | $13.93 | 11,928,070 |
| 2016-10-31 | $30.30 | $32.50 | $30.30 | $32.08 | $13.97 | 0 |
| 2016-10-28 | $29.90 | $31.78 | $29.90 | $30.70 | $13.37 | 13,260,340 |
| 2016-10-27 | $29.61 | $31.00 | $29.20 | $30.15 | $13.13 | 11,237,190 |
| 2016-10-26 | $28.78 | $31.64 | $28.64 | $29.97 | $13.05 | 15,176,620 |
| 2016-10-25 | $28.90 | $29.00 | $28.72 | $28.76 | $12.53 | 3,761,860 |
| 2016-10-24 | $28.06 | $29.14 | $27.88 | $28.99 | $12.63 | 7,614,870 |
| 2016-10-21 | $28.64 | $28.65 | $27.80 | $28.07 | $12.23 | 4,756,630 |
| 2016-10-20 | $28.41 | $28.92 | $28.25 | $28.71 | $12.50 | 4,293,270 |
| 2016-10-19 | $29.30 | $29.30 | $28.22 | $28.41 | $12.37 | 5,176,180 |
| 2016-10-18 | $28.48 | $29.13 | $28.36 | $29.05 | $12.65 | 4,922,290 |
| 2016-10-17 | $29.45 | $29.50 | $28.60 | $28.68 | $12.49 | 6,017,030 |
| 2016-10-14 | $28.28 | $29.30 | $27.90 | $29.11 | $12.68 | 8,109,450 |
| 2016-10-13 | $28.47 | $28.81 | $28.24 | $28.55 | $12.44 | 4,536,680 |
| 2016-10-12 | $28.50 | $28.87 | $28.26 | $28.46 | $12.40 | 3,415,910 |
| 2016-10-11 | $28.81 | $28.85 | $28.32 | $28.47 | $12.40 | 4,677,120 |
| 2016-10-10 | $28.30 | $29.17 | $27.99 | $28.81 | $12.55 | 5,762,900 |
| 2016-10-07 | $28.20 | $28.20 | $28.20 | $28.20 | $12.28 | 0 |
| 2016-10-06 | $28.20 | $28.20 | $28.20 | $28.20 | $12.28 | 0 |
| 2016-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $12.28 | 0 |
| 2016-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $12.28 | 0 |
| 2016-10-03 | $28.20 | $28.20 | $28.20 | $28.20 | $12.28 | 0 |
| 2016-09-30 | $28.25 | $28.28 | $27.75 | $28.20 | $12.28 | 3,648,700 |
| 2016-09-29 | $27.68 | $28.36 | $27.68 | $28.16 | $12.27 | 5,500,540 |
| 2016-09-28 | $28.21 | $28.46 | $27.57 | $27.74 | $12.08 | 5,203,890 |
| 2016-09-27 | $27.70 | $28.80 | $27.31 | $28.48 | $12.40 | 10,252,920 |
| 2016-09-26 | $26.56 | $29.21 | $26.45 | $27.71 | $12.07 | 12,337,230 |
| 2016-09-23 | $26.95 | $27.00 | $26.55 | $26.55 | $11.56 | 2,321,670 |
| 2016-09-22 | $27.12 | $27.27 | $26.88 | $26.96 | $11.74 | 2,209,930 |
| 2016-09-21 | $26.84 | $27.16 | $26.84 | $26.94 | $11.73 | 1,990,500 |
| 2016-09-20 | $27.15 | $27.33 | $26.80 | $26.83 | $11.69 | 2,011,620 |
| 2016-09-19 | $26.50 | $27.38 | $26.50 | $27.10 | $11.80 | 2,503,520 |
| 2016-09-16 | $26.72 | $26.72 | $26.72 | $26.72 | $11.64 | 0 |
| 2016-09-15 | $26.72 | $26.72 | $26.72 | $26.72 | $11.64 | 0 |
| 2016-09-14 | $26.50 | $27.30 | $26.22 | $26.72 | $11.64 | 2,988,040 |
| 2016-09-13 | $27.28 | $27.28 | $26.50 | $26.61 | $11.59 | 3,306,610 |
| 2016-09-12 | $27.01 | $27.62 | $26.70 | $26.81 | $11.68 | 3,983,460 |
| 2016-09-09 | $28.20 | $28.20 | $27.30 | $27.95 | $12.17 | 4,049,080 |
| 2016-09-08 | $28.15 | $28.80 | $28.03 | $28.55 | $12.44 | 3,272,120 |
| 2016-09-07 | $29.00 | $29.04 | $28.38 | $28.38 | $12.36 | 5,452,390 |
| 2016-09-06 | $28.09 | $29.50 | $27.23 | $29.15 | $12.70 | 8,145,270 |
| 2016-09-05 | $28.40 | $28.85 | $28.33 | $28.42 | $12.38 | 2,825,720 |
| 2016-09-02 | $28.70 | $28.99 | $28.00 | $28.42 | $12.38 | 4,902,800 |
| 2016-09-01 | $29.44 | $29.80 | $29.01 | $29.02 | $12.64 | 4,122,580 |
| 2016-08-31 | $29.88 | $30.00 | $28.84 | $29.40 | $12.81 | 5,153,910 |
| 2016-08-30 | $29.91 | $30.66 | $29.80 | $29.85 | $13.00 | 4,788,580 |
| 2016-08-29 | $30.23 | $30.23 | $29.65 | $29.90 | $13.02 | 4,227,450 |
| 2016-08-26 | $29.58 | $30.55 | $29.58 | $29.78 | $12.97 | 7,134,790 |
| 2016-08-25 | $29.50 | $29.50 | $28.50 | $29.38 | $12.80 | 5,372,720 |
| 2016-08-24 | $29.55 | $30.33 | $29.44 | $29.80 | $12.98 | 5,258,920 |
| 2016-08-23 | $28.90 | $29.60 | $28.80 | $29.40 | $12.81 | 3,726,120 |
| 2016-08-22 | $29.70 | $30.17 | $29.01 | $29.01 | $12.64 | 4,756,680 |
| 2016-08-19 | $30.22 | $30.44 | $29.81 | $30.19 | $13.15 | 4,976,010 |
| 2016-08-18 | $30.08 | $30.50 | $29.76 | $30.15 | $13.13 | 6,708,530 |
| 2016-08-17 | $29.88 | $31.78 | $29.75 | $30.52 | $13.29 | 11,577,830 |
| 2016-08-16 | $29.78 | $30.25 | $29.61 | $29.93 | $13.04 | 7,415,030 |
| 2016-08-15 | $28.98 | $30.70 | $28.42 | $30.06 | $13.09 | 12,109,260 |
| 2016-08-12 | $27.83 | $28.85 | $27.68 | $28.85 | $12.57 | 5,782,140 |
| 2016-08-11 | $29.38 | $29.48 | $27.95 | $27.95 | $12.17 | 7,103,620 |
| 2016-08-10 | $29.80 | $30.07 | $29.50 | $29.50 | $12.85 | 5,239,900 |
| 2016-08-09 | $30.40 | $30.40 | $29.61 | $30.07 | $13.10 | 7,251,170 |
| 2016-08-08 | $29.75 | $30.09 | $28.95 | $30.05 | $13.09 | 6,737,880 |
| 2016-08-05 | $30.50 | $30.78 | $29.11 | $29.45 | $12.83 | 12,881,050 |
| 2016-08-04 | $28.15 | $30.34 | $28.00 | $30.34 | $13.21 | 10,894,290 |
| 2016-08-03 | $27.39 | $27.90 | $27.10 | $27.58 | $12.01 | 4,517,980 |
| 2016-08-02 | $27.15 | $27.44 | $26.96 | $27.44 | $11.95 | 3,673,270 |
| 2016-08-01 | $27.64 | $27.64 | $25.92 | $27.12 | $11.81 | 5,226,190 |
| 2016-07-29 | $28.13 | $28.36 | $27.37 | $27.49 | $11.97 | 3,853,430 |
| 2016-07-28 | $28.55 | $28.80 | $27.28 | $28.12 | $12.25 | 6,071,810 |
| 2016-07-27 | $31.80 | $31.99 | $28.55 | $28.55 | $12.44 | 9,640,960 |
| 2016-07-26 | $31.08 | $31.93 | $31.08 | $31.72 | $13.82 | 4,597,400 |
| 2016-07-25 | $30.57 | $31.39 | $30.28 | $31.37 | $13.66 | 4,205,020 |
| 2016-07-22 | $31.97 | $32.00 | $31.02 | $31.04 | $13.52 | 7,734,600 |
| 2016-07-21 | $32.04 | $32.67 | $31.86 | $32.07 | $13.97 | 4,908,090 |
| 2016-07-20 | $32.28 | $32.50 | $31.98 | $32.04 | $13.96 | 4,000,030 |
| 2016-07-19 | $31.30 | $32.30 | $31.11 | $32.28 | $14.06 | 4,738,140 |
| 2016-07-18 | $32.69 | $32.69 | $31.55 | $31.61 | $13.77 | 6,315,110 |
| 2016-07-15 | $33.75 | $33.75 | $32.75 | $32.80 | $14.29 | 5,822,310 |
| 2016-07-14 | $33.69 | $33.95 | $33.25 | $33.74 | $14.70 | 6,751,950 |
| 2016-07-13 | $33.50 | $33.90 | $32.91 | $33.46 | $14.57 | 7,627,750 |
| 2016-07-12 | $32.01 | $33.44 | $32.00 | $33.44 | $14.57 | 8,265,320 |
| 2016-07-11 | $33.50 | $33.71 | $32.40 | $32.50 | $14.16 | 10,787,570 |
| 2016-07-08 | $34.06 | $34.68 | $34.00 | $34.06 | $14.84 | 6,566,780 |
| 2016-07-07 | $35.05 | $35.14 | $33.70 | $34.04 | $14.83 | 10,379,550 |
| 2016-07-06 | $35.00 | $35.65 | $34.77 | $35.05 | $15.27 | 9,866,630 |
| 2016-07-05 | $35.00 | $36.47 | $34.78 | $35.31 | $15.38 | 14,412,420 |
| 2016-07-04 | $35.00 | $35.64 | $34.03 | $35.32 | $15.38 | 15,477,150 |
| 2016-07-01 | $38.45 | $38.45 | $35.36 | $35.42 | $15.43 | 27,381,960 |
| 2016-06-30 | $33.50 | $36.96 | $33.13 | $36.96 | $16.10 | 20,026,020 |
| 2016-06-29 | $33.75 | $34.63 | $32.88 | $33.60 | $14.63 | 13,752,960 |
| 2016-06-28 | $33.80 | $34.16 | $32.95 | $33.71 | $14.68 | 15,995,810 |
| 2016-06-27 | $32.62 | $34.46 | $32.55 | $34.17 | $14.88 | 26,856,940 |
| 2016-06-24 | $30.50 | $33.57 | $30.40 | $33.57 | $14.62 | 35,108,280 |
| 2016-06-23 | $31.43 | $31.43 | $30.01 | $30.52 | $13.29 | 10,221,740 |
| 2016-06-22 | $29.50 | $31.50 | $29.30 | $31.50 | $13.72 | 13,747,110 |
| 2016-06-21 | $32.45 | $32.79 | $29.73 | $30.00 | $13.07 | 16,945,220 |
| 2016-06-20 | $31.30 | $32.00 | $30.70 | $32.00 | $13.94 | 15,288,780 |
| 2016-06-17 | $31.94 | $33.34 | $31.43 | $32.08 | $13.97 | 16,802,830 |
| 2016-06-16 | $32.63 | $32.88 | $31.40 | $31.70 | $13.81 | 16,934,320 |
| 2016-06-15 | $31.00 | $33.94 | $30.70 | $32.90 | $14.33 | 24,541,030 |
| 2016-06-14 | $30.90 | $32.18 | $30.20 | $31.60 | $13.76 | 14,777,300 |
| 2016-06-13 | $31.50 | $33.00 | $30.88 | $30.90 | $13.46 | 18,599,570 |
| 2016-06-10 | $32.16 | $32.16 | $32.16 | $32.16 | $14.01 | 0 |
| 2016-06-09 | $32.16 | $32.16 | $32.16 | $32.16 | $14.01 | 0 |
| 2016-06-08 | $33.35 | $33.50 | $31.80 | $32.16 | $14.01 | 20,408,320 |
| 2016-06-07 | $33.51 | $34.30 | $32.64 | $33.99 | $14.80 | 25,149,910 |
| 2016-06-06 | $35.50 | $35.58 | $32.81 | $33.48 | $14.58 | 31,746,100 |
| 2016-06-03 | $32.00 | $34.50 | $31.80 | $34.50 | $15.03 | 14,279,210 |
| 2016-06-02 | $30.55 | $31.36 | $29.25 | $31.36 | $13.66 | 29,389,060 |
| 2016-06-01 | $28.51 | $28.51 | $28.51 | $28.51 | $12.42 | 1,732,190 |
| 2016-05-31 | $23.80 | $25.92 | $23.78 | $25.92 | $11.29 | 8,455,820 |
| 2016-05-30 | $24.34 | $24.39 | $23.01 | $23.56 | $10.26 | 5,151,460 |
| 2016-05-27 | $24.80 | $25.29 | $24.50 | $24.71 | $10.76 | 6,313,960 |
| 2016-05-26 | $49.12 | $50.60 | $46.72 | $50.58 | $11.00 | 3,555,040 |
| 2016-05-25 | $50.01 | $50.98 | $48.66 | $49.05 | $10.65 | 2,902,200 |
| 2016-05-24 | $48.48 | $50.66 | $48.42 | $49.26 | $10.69 | 3,165,040 |
| 2016-05-23 | $48.80 | $49.89 | $48.11 | $48.82 | $10.60 | 3,172,120 |
| 2016-05-20 | $45.79 | $47.70 | $45.30 | $47.45 | $10.30 | 2,394,300 |
| 2016-05-19 | $45.90 | $48.00 | $45.75 | $46.35 | $10.06 | 2,880,390 |
| 2016-05-18 | $46.95 | $47.30 | $44.70 | $45.69 | $9.92 | 2,618,230 |
| 2016-05-17 | $46.26 | $50.49 | $45.31 | $47.90 | $10.40 | 3,133,110 |
| 2016-05-16 | $45.00 | $46.40 | $44.66 | $46.40 | $10.07 | 1,928,840 |
| 2016-05-13 | $45.17 | $45.98 | $44.30 | $44.71 | $9.71 | 1,459,580 |
| 2016-05-12 | $43.90 | $45.98 | $42.26 | $45.17 | $9.81 | 2,425,440 |
| 2016-05-11 | $46.01 | $46.19 | $44.32 | $44.48 | $9.66 | 2,427,170 |
| 2016-05-10 | $44.92 | $46.00 | $44.70 | $45.39 | $9.85 | 1,627,970 |
| 2016-05-09 | $48.15 | $48.15 | $44.84 | $45.25 | $9.82 | 2,966,920 |
| 2016-05-06 | $52.00 | $53.50 | $48.45 | $48.51 | $10.53 | 3,753,260 |
| 2016-05-05 | $51.10 | $51.96 | $50.46 | $51.94 | $11.28 | 2,343,530 |
| 2016-05-04 | $51.00 | $51.75 | $50.35 | $50.93 | $11.06 | 2,281,090 |
| 2016-05-03 | $48.15 | $51.62 | $48.15 | $51.09 | $11.09 | 2,659,100 |
| 2016-05-02 | $49.20 | $49.20 | $49.20 | $49.20 | $10.68 | 0 |
| 2016-04-29 | $49.11 | $50.00 | $49.10 | $49.20 | $10.68 | 1,787,850 |
| 2016-04-28 | $49.05 | $50.50 | $47.70 | $50.30 | $10.92 | 3,151,810 |
| 2016-04-27 | $49.51 | $49.61 | $48.51 | $48.81 | $10.60 | 2,061,140 |
| 2016-04-26 | $48.15 | $49.50 | $47.95 | $49.50 | $10.75 | 2,111,520 |
| 2016-04-25 | $48.74 | $48.76 | $47.02 | $48.01 | $10.42 | 1,864,300 |
| 2016-04-22 | $47.35 | $49.57 | $47.00 | $48.76 | $10.58 | 2,237,860 |
| 2016-04-21 | $48.24 | $49.20 | $47.00 | $47.37 | $10.28 | 2,555,850 |
| 2016-04-20 | $54.10 | $54.30 | $48.49 | $48.80 | $10.59 | 4,190,380 |
| 2016-04-19 | $53.61 | $54.50 | $53.15 | $53.88 | $11.70 | 2,205,270 |
| 2016-04-18 | $54.96 | $54.97 | $52.98 | $53.55 | $11.62 | 3,015,540 |
| 2016-04-15 | $56.98 | $57.00 | $55.29 | $56.03 | $12.16 | 2,830,930 |
| 2016-04-14 | $56.88 | $57.40 | $55.82 | $57.09 | $12.39 | 3,276,630 |
| 2016-04-13 | $55.72 | $57.32 | $55.62 | $55.95 | $12.15 | 4,579,910 |
| 2016-04-12 | $55.01 | $55.60 | $53.50 | $54.78 | $11.89 | 2,977,330 |
| 2016-04-11 | $56.18 | $57.58 | $55.55 | $55.56 | $12.06 | 3,380,860 |
| 2016-04-08 | $54.50 | $55.50 | $53.47 | $55.38 | $12.02 | 3,127,330 |
| 2016-04-07 | $57.90 | $57.94 | $55.08 | $55.10 | $11.96 | 3,723,250 |
| 2016-04-06 | $58.23 | $58.70 | $56.38 | $57.40 | $12.46 | 3,879,740 |
| 2016-04-05 | $56.44 | $60.20 | $56.10 | $58.73 | $12.75 | 4,560,200 |
| 2016-04-04 | $56.59 | $56.59 | $56.59 | $56.59 | $12.28 | 0 |
| 2016-04-01 | $58.09 | $58.50 | $55.39 | $56.59 | $12.28 | 5,235,400 |
| 2016-03-31 | $60.00 | $61.22 | $58.61 | $58.78 | $12.76 | 6,033,450 |
| 2016-03-30 | $56.40 | $61.82 | $56.20 | $60.65 | $13.17 | 7,189,850 |
| 2016-03-29 | $55.38 | $57.00 | $53.12 | $56.20 | $12.20 | 5,522,760 |
| 2016-03-28 | $55.55 | $57.82 | $54.01 | $54.83 | $11.90 | 4,320,880 |
| 2016-03-25 | $56.21 | $57.50 | $53.05 | $54.77 | $11.89 | 6,068,660 |
| 2016-03-24 | $57.01 | $61.67 | $55.50 | $56.18 | $12.20 | 8,273,370 |
| 2016-03-23 | $53.00 | $57.81 | $52.31 | $57.81 | $12.55 | 7,563,580 |
| 2016-03-22 | $52.31 | $53.50 | $52.08 | $52.55 | $11.41 | 5,611,780 |
| 2016-03-21 | $52.70 | $55.48 | $52.03 | $54.00 | $11.72 | 9,214,410 |
| 2016-03-18 | $49.58 | $51.37 | $48.25 | $51.37 | $11.15 | 10,169,030 |
| 2016-03-17 | $42.95 | $46.70 | $42.66 | $46.70 | $10.14 | 5,742,030 |
| 2016-03-16 | $44.38 | $44.48 | $42.00 | $42.45 | $9.22 | 2,416,190 |
| 2016-03-15 | $44.11 | $45.40 | $43.31 | $43.43 | $9.43 | 3,264,110 |
| 2016-03-14 | $43.45 | $46.20 | $43.26 | $44.58 | $9.68 | 4,306,790 |
| 2016-03-11 | $39.65 | $42.99 | $39.62 | $42.25 | $9.17 | 2,978,850 |
| 2016-03-10 | $42.00 | $42.83 | $40.78 | $40.92 | $8.88 | 2,274,880 |
| 2016-03-09 | $42.50 | $43.44 | $41.01 | $41.81 | $9.08 | 3,028,850 |
| 2016-03-08 | $40.70 | $43.52 | $38.00 | $43.50 | $9.44 | 5,076,830 |
| 2016-03-07 | $39.77 | $42.93 | $39.77 | $41.07 | $8.92 | 3,258,830 |
| 2016-03-04 | $41.94 | $42.49 | $38.79 | $39.36 | $8.54 | 3,476,540 |
| 2016-03-03 | $42.09 | $44.98 | $42.09 | $42.58 | $9.24 | 3,186,890 |
| 2016-03-02 | $40.07 | $43.28 | $39.73 | $42.72 | $9.27 | 3,336,870 |
| 2016-03-01 | $39.89 | $41.11 | $37.50 | $40.59 | $8.81 | 4,040,830 |
| 2016-02-29 | $43.80 | $43.80 | $39.78 | $39.80 | $8.64 | 3,105,240 |
| 2016-02-26 | $46.49 | $46.64 | $43.02 | $44.20 | $9.60 | 2,526,440 |
| 2016-02-25 | $50.67 | $50.98 | $45.96 | $45.96 | $9.98 | 3,477,540 |
| 2016-02-24 | $49.90 | $51.29 | $48.01 | $51.07 | $11.09 | 3,109,140 |
| 2016-02-23 | $51.90 | $51.90 | $49.22 | $50.19 | $10.90 | 2,685,240 |
| 2016-02-22 | $50.98 | $51.90 | $50.32 | $51.90 | $11.27 | 3,421,830 |
| 2016-02-19 | $50.20 | $51.28 | $49.81 | $50.48 | $10.96 | 3,186,620 |
| 2016-02-18 | $50.77 | $51.46 | $49.50 | $49.83 | $10.82 | 3,639,680 |
| 2016-02-17 | $48.06 | $52.88 | $47.85 | $50.77 | $11.02 | 5,245,480 |
| 2016-02-16 | $46.00 | $49.00 | $45.77 | $48.20 | $10.46 | 3,613,520 |
| 2016-02-15 | $43.81 | $46.20 | $43.42 | $45.46 | $9.87 | 2,013,720 |
| 2016-02-12 | $46.42 | $46.42 | $46.42 | $46.42 | $10.08 | 0 |
| 2016-02-11 | $46.42 | $46.42 | $46.42 | $46.42 | $10.08 | 0 |
| 2016-02-10 | $46.42 | $46.42 | $46.42 | $46.42 | $10.08 | 0 |
| 2016-02-09 | $46.42 | $46.42 | $46.42 | $46.42 | $10.08 | 0 |
| 2016-02-08 | $46.42 | $46.42 | $46.42 | $46.42 | $10.08 | 0 |
| 2016-02-05 | $48.06 | $48.40 | $46.39 | $46.42 | $10.08 | 2,259,000 |
| 2016-02-04 | $47.45 | $49.22 | $47.45 | $47.93 | $10.40 | 3,691,520 |
| 2016-02-03 | $47.20 | $48.31 | $45.80 | $47.77 | $10.37 | 3,428,330 |
| 2016-02-02 | $45.05 | $49.00 | $45.05 | $47.96 | $10.41 | 4,289,130 |
| 2016-02-01 | $45.88 | $46.65 | $43.80 | $44.95 | $9.76 | 3,953,740 |
| 2016-01-29 | $42.00 | $45.28 | $41.62 | $44.80 | $9.73 | 3,565,510 |
| 2016-01-28 | $43.20 | $44.42 | $42.16 | $42.30 | $9.18 | 4,218,890 |
| 2016-01-27 | $43.83 | $44.99 | $40.00 | $44.48 | $9.66 | 4,780,720 |
| 2016-01-26 | $48.24 | $48.38 | $44.13 | $44.13 | $9.58 | 2,417,510 |
| 2016-01-25 | $50.29 | $50.75 | $48.51 | $49.03 | $10.64 | 2,083,010 |
| 2016-01-22 | $49.26 | $50.50 | $47.01 | $49.78 | $10.81 | 2,208,680 |
| 2016-01-21 | $50.11 | $52.70 | $48.80 | $48.86 | $10.61 | 2,447,920 |
| 2016-01-20 | $53.00 | $53.50 | $51.05 | $51.20 | $11.11 | 3,223,240 |
| 2016-01-19 | $50.97 | $53.80 | $49.58 | $53.80 | $11.68 | 3,611,660 |
| 2016-01-18 | $49.49 | $52.99 | $49.00 | $51.72 | $11.23 | 2,841,400 |
| 2016-01-15 | $51.99 | $52.20 | $47.80 | $50.40 | $10.94 | 2,944,170 |
| 2016-01-14 | $46.30 | $53.55 | $46.12 | $52.62 | $11.42 | 2,785,230 |
| 2016-01-13 | $55.21 | $55.86 | $49.39 | $49.39 | $10.72 | 2,112,540 |
| 2016-01-12 | $55.00 | $56.30 | $51.50 | $54.88 | $11.91 | 2,188,890 |
| 2016-01-11 | $60.00 | $60.00 | $54.90 | $54.90 | $11.92 | 2,297,620 |
| 2016-01-08 | $61.00 | $65.00 | $55.50 | $61.00 | $13.24 | 2,870,180 |
| 2016-01-07 | $66.50 | $66.50 | $60.30 | $60.32 | $13.09 | 804,300 |
| 2016-01-06 | $65.00 | $67.43 | $61.95 | $67.00 | $14.54 | 3,454,400 |
| 2016-01-05 | $61.39 | $67.45 | $61.39 | $63.40 | $13.76 | 3,455,810 |
| 2016-01-04 | $75.01 | $75.01 | $68.21 | $68.21 | $14.81 | 2,144,970 |
| 2016-01-01 | $75.79 | $75.79 | $75.79 | $75.79 | $16.45 | 0 |
| 2015-12-31 | $78.60 | $78.60 | $74.50 | $75.79 | $16.45 | 3,351,650 |
| 2015-12-30 | $74.89 | $77.91 | $72.89 | $77.40 | $16.80 | 4,894,220 |
| 2015-12-29 | $71.20 | $75.44 | $71.00 | $75.40 | $16.37 | 3,496,460 |
| 2015-12-28 | $72.90 | $75.38 | $71.37 | $71.41 | $15.50 | 3,127,010 |
| 2015-12-25 | $74.01 | $74.79 | $71.97 | $72.80 | $15.80 | 1,966,170 |
| 2015-12-24 | $72.70 | $74.55 | $71.20 | $74.10 | $16.09 | 2,898,730 |
| 2015-12-23 | $78.00 | $78.00 | $73.20 | $73.68 | $15.99 | 4,762,240 |
| 2015-12-22 | $76.50 | $79.32 | $76.01 | $78.38 | $17.01 | 5,744,970 |
| 2015-12-21 | $76.00 | $76.36 | $73.50 | $75.73 | $16.44 | 4,353,320 |
| 2015-12-18 | $79.44 | $80.36 | $75.53 | $76.13 | $16.53 | 6,499,420 |
| 2015-12-17 | $72.24 | $79.32 | $72.24 | $79.32 | $17.22 | 8,553,180 |
| 2015-12-16 | $72.00 | $74.88 | $72.00 | $72.11 | $15.65 | 4,243,680 |
| 2015-12-15 | $72.00 | $73.50 | $71.11 | $72.40 | $15.72 | 3,534,170 |
| 2015-12-14 | $71.00 | $71.90 | $68.00 | $71.32 | $15.48 | 4,014,580 |
| 2015-12-11 | $69.00 | $74.50 | $68.68 | $72.35 | $15.71 | 5,871,400 |
| 2015-12-10 | $67.31 | $71.42 | $67.31 | $69.60 | $15.11 | 4,787,480 |
| 2015-12-09 | $66.80 | $69.60 | $66.38 | $67.69 | $14.69 | 3,841,260 |
| 2015-12-08 | $69.80 | $69.87 | $67.00 | $67.61 | $14.68 | 4,135,980 |
| 2015-12-07 | $69.85 | $71.69 | $69.06 | $70.77 | $15.36 | 4,523,900 |
| 2015-12-04 | $71.00 | $72.00 | $68.07 | $69.17 | $15.02 | 3,909,400 |
| 2015-12-03 | $68.50 | $72.70 | $68.50 | $72.00 | $15.63 | 4,315,900 |
| 2015-12-02 | $69.05 | $70.40 | $65.01 | $69.38 | $15.06 | 3,180,010 |
| 2015-12-01 | $70.33 | $70.47 | $67.00 | $68.88 | $14.95 | 4,591,850 |
| 2015-11-30 | $72.00 | $73.88 | $66.91 | $71.52 | $15.53 | 6,701,500 |
| 2015-11-27 | $79.30 | $82.60 | $74.34 | $74.34 | $16.14 | 6,639,830 |
| 2015-11-26 | $87.23 | $87.23 | $82.40 | $82.60 | $17.93 | 9,629,420 |
| 2015-11-25 | $79.30 | $79.30 | $79.30 | $79.30 | $17.21 | 0 |
| 2015-11-24 | $76.80 | $80.00 | $75.60 | $79.30 | $17.21 | 3,176,230 |
| 2015-11-23 | $79.58 | $80.34 | $76.77 | $77.15 | $16.75 | 3,505,620 |
| 2015-11-20 | $78.20 | $81.00 | $77.39 | $79.80 | $17.32 | 3,465,730 |
| 2015-11-19 | $76.09 | $78.50 | $74.37 | $78.50 | $17.04 | 3,242,550 |
| 2015-11-18 | $77.94 | $79.55 | $75.20 | $75.48 | $16.39 | 2,942,190 |
| 2015-11-17 | $83.69 | $84.69 | $78.00 | $78.13 | $16.96 | 3,867,210 |
| 2015-11-16 | $76.00 | $82.10 | $74.40 | $82.05 | $17.81 | 3,635,800 |
| 2015-11-13 | $83.00 | $83.00 | $76.00 | $78.11 | $16.96 | 4,888,140 |
| 2015-11-12 | $86.98 | $87.80 | $82.86 | $83.60 | $18.15 | 4,710,240 |
| 2015-11-11 | $83.50 | $88.06 | $83.10 | $86.98 | $18.88 | 4,694,490 |
| 2015-11-10 | $81.00 | $89.88 | $80.18 | $85.01 | $18.45 | 5,865,820 |
| 2015-11-09 | $78.20 | $85.00 | $78.00 | $82.99 | $18.02 | 7,528,350 |
| 2015-11-06 | $70.00 | $77.40 | $69.10 | $77.40 | $16.80 | 7,123,470 |
| 2015-11-05 | $70.88 | $73.00 | $68.81 | $70.36 | $15.27 | 5,136,840 |
| 2015-11-04 | $66.75 | $72.00 | $66.20 | $71.63 | $15.55 | 5,907,870 |
| 2015-11-03 | $66.80 | $68.48 | $64.50 | $65.59 | $14.24 | 3,846,260 |
| 2015-11-02 | $67.02 | $70.19 | $66.35 | $66.91 | $14.53 | 4,260,910 |
| 2015-10-30 | $68.23 | $72.77 | $67.00 | $70.21 | $15.24 | 5,267,120 |
| 2015-10-29 | $67.00 | $71.30 | $66.00 | $69.24 | $15.03 | 5,664,530 |
| 2015-10-28 | $71.31 | $71.98 | $65.99 | $66.75 | $14.49 | 5,277,420 |
| 2015-10-27 | $71.50 | $76.00 | $66.00 | $73.27 | $15.91 | 7,127,970 |
| 2015-10-26 | $78.00 | $79.00 | $69.30 | $72.02 | $15.63 | 8,310,900 |
| 2015-10-23 | $76.70 | $76.70 | $74.00 | $76.70 | $16.65 | 7,368,220 |
| 2015-10-22 | $67.10 | $69.73 | $65.53 | $69.73 | $15.14 | 3,161,770 |
| 2015-10-21 | $63.39 | $63.39 | $63.39 | $63.39 | $13.76 | 0 |
| 2015-10-20 | $63.39 | $63.39 | $63.39 | $63.39 | $13.76 | 0 |
| 2015-10-19 | $63.39 | $63.39 | $63.39 | $63.39 | $13.76 | 0 |
| 2015-10-16 | $63.39 | $63.39 | $63.39 | $63.39 | $13.76 | 0 |
| 2015-10-15 | $63.39 | $63.39 | $63.39 | $63.39 | $13.76 | 0 |
| 2015-10-14 | $64.89 | $65.74 | $62.62 | $63.39 | $13.76 | 5,358,020 |
| 2015-10-13 | $63.88 | $67.40 | $62.80 | $66.00 | $14.33 | 5,165,500 |
| 2015-10-12 | $59.72 | $65.00 | $59.53 | $64.21 | $13.94 | 5,171,400 |
| 2015-10-09 | $59.00 | $59.88 | $58.33 | $59.16 | $12.84 | 4,334,870 |
| 2015-10-08 | $58.00 | $60.30 | $57.01 | $59.15 | $12.84 | 4,071,910 |
| 2015-10-07 | $55.12 | $55.12 | $55.12 | $55.12 | $11.97 | 0 |
| 2015-10-06 | $55.12 | $55.12 | $55.12 | $55.12 | $11.97 | 0 |
| 2015-10-05 | $55.12 | $55.12 | $55.12 | $55.12 | $11.97 | 0 |
| 2015-10-02 | $55.12 | $55.12 | $55.12 | $55.12 | $11.97 | 0 |
| 2015-10-01 | $55.12 | $55.12 | $55.12 | $55.12 | $11.97 | 0 |
| 2015-09-30 | $55.79 | $57.35 | $54.10 | $55.12 | $11.97 | 2,821,670 |
| 2015-09-29 | $56.20 | $58.96 | $54.51 | $55.79 | $12.11 | 4,057,420 |
| 2015-09-28 | $53.71 | $58.38 | $52.00 | $57.99 | $12.59 | 4,766,070 |
| 2015-09-25 | $55.90 | $58.30 | $52.50 | $53.15 | $11.54 | 6,025,200 |
| 2015-09-24 | $57.50 | $59.81 | $56.70 | $56.77 | $12.32 | 5,915,460 |
| 2015-09-23 | $52.52 | $58.00 | $52.33 | $55.90 | $12.13 | 7,053,790 |
| 2015-09-22 | $55.81 | $57.18 | $52.10 | $54.51 | $11.83 | 8,255,160 |
| 2015-09-21 | $48.08 | $54.18 | $47.70 | $54.18 | $11.76 | 7,425,680 |
| 2015-09-18 | $47.50 | $50.20 | $45.61 | $49.25 | $10.69 | 4,168,850 |
| 2015-09-17 | $48.70 | $50.94 | $47.00 | $47.01 | $10.21 | 6,073,700 |
| 2015-09-16 | $42.98 | $47.28 | $42.88 | $47.28 | $10.26 | 5,539,150 |
| 2015-09-15 | $43.01 | $45.01 | $42.98 | $42.98 | $9.33 | 4,321,910 |
| 2015-09-14 | $52.51 | $53.38 | $47.75 | $47.75 | $10.37 | 3,320,830 |
| 2015-09-11 | $50.90 | $54.54 | $50.88 | $53.06 | $11.52 | 4,647,140 |
| 2015-09-10 | $51.95 | $53.30 | $51.40 | $51.54 | $11.19 | 5,039,470 |
| 2015-09-09 | $50.50 | $53.87 | $49.70 | $53.78 | $11.67 | 10,315,930 |
| 2015-09-08 | $43.50 | $48.97 | $42.51 | $48.97 | $10.63 | 5,299,690 |
| 2015-09-07 | $42.50 | $45.65 | $42.50 | $44.52 | $9.66 | 5,246,990 |
Shenzhen Sunline Tech Company Ltd (300348) News Headlines
Recent Shenzhen Sunline Tech Company Ltd (300348) News
Similar Companies to Shenzhen Sunline Tech Company Ltd (300348) 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 | -- | -- | -- |