Grandblue Environment Company Ltd (600323) Exchange: SHG
Data as of July 10, 2025
$24.35 ($0.09) 0.37%
Grandblue Environment Company Ltd - Daily Information
Click for more stock information on Grandblue Environment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $24.22 |
| Previous Close | $24.35 |
| High | $24.43 |
| Low | $24.15 |
| Adjusted Open | $24.22 |
| Previous Adjusted Close | $24.35 |
| Adjusted High | $24.43 |
| Adjusted Low | $24.15 |
About Grandblue Environment Company Ltd (600323)
Grandblue Environment Co.,Ltd is principally engaged in gas supply, tap water production and supply, sewage treatment and solid waste disposal businesses. The Company operates its businesses primarily in Nanhai district, Foshan, Guangdong province, China.
Invest in Grandblue Environment Company Ltd (600323)
Historical Stock Data for Grandblue Environment Company Ltd (600323)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $24.22 | $24.43 | $24.15 | $24.35 | $24.35 | 3,372,460 |
| 2025-06-27 | $24.65 | $24.77 | $24.21 | $24.26 | $24.26 | 6,434,020 |
| 2025-06-26 | $24.50 | $24.67 | $24.31 | $24.59 | $24.59 | 3,781,400 |
| 2025-06-25 | $24.50 | $25.25 | $24.40 | $24.50 | $24.50 | 10,948,260 |
| 2025-06-24 | $24.52 | $24.67 | $24.49 | $24.58 | $24.58 | 2,725,550 |
| 2025-06-23 | $24.72 | $24.88 | $24.47 | $24.50 | $24.50 | 3,079,760 |
| 2025-06-20 | $24.78 | $24.90 | $24.58 | $24.70 | $24.70 | 3,641,140 |
| 2025-06-19 | $24.65 | $25.00 | $24.62 | $24.90 | $24.90 | 4,123,660 |
| 2025-06-18 | $24.50 | $24.91 | $24.48 | $24.70 | $24.70 | 4,425,950 |
| 2025-06-17 | $24.62 | $24.85 | $24.42 | $24.58 | $24.58 | 3,887,150 |
| 2025-06-13 | $24.99 | $25.19 | $24.82 | $24.93 | $24.93 | 3,991,440 |
| 2025-06-12 | $24.83 | $25.11 | $24.71 | $25.09 | $25.09 | 4,169,040 |
| 2025-06-11 | $24.69 | $24.92 | $24.59 | $24.84 | $24.84 | 3,140,330 |
| 2025-06-10 | $24.88 | $24.97 | $24.54 | $24.65 | $24.65 | 3,623,110 |
| 2025-06-09 | $25.30 | $25.42 | $24.74 | $24.78 | $24.78 | 6,066,870 |
| 2025-06-06 | $25.38 | $25.43 | $25.16 | $25.30 | $25.30 | 2,294,800 |
| 2025-06-05 | $25.35 | $25.69 | $25.23 | $25.35 | $25.35 | 2,739,950 |
| 2025-06-04 | $25.41 | $25.67 | $25.21 | $25.37 | $25.37 | 3,962,700 |
| 2025-06-03 | $24.79 | $25.41 | $24.61 | $25.31 | $25.31 | 6,061,980 |
| 2025-05-30 | $24.53 | $25.20 | $24.53 | $24.86 | $24.86 | 6,626,870 |
| 2025-05-29 | $24.63 | $24.64 | $24.40 | $24.46 | $24.46 | 3,567,290 |
| 2025-05-28 | $24.38 | $24.71 | $24.22 | $24.64 | $24.64 | 3,572,900 |
| 2025-05-27 | $24.55 | $24.85 | $24.31 | $24.36 | $24.36 | 3,452,190 |
| 2025-05-26 | $24.41 | $24.61 | $24.25 | $24.53 | $24.53 | 3,809,170 |
| 2025-05-23 | $24.83 | $24.88 | $24.40 | $24.41 | $24.41 | 4,687,230 |
| 2025-05-22 | $25.25 | $25.25 | $24.71 | $24.82 | $24.82 | 4,606,570 |
| 2025-05-21 | $24.88 | $25.30 | $24.69 | $25.20 | $25.20 | 5,424,420 |
| 2025-05-20 | $24.74 | $24.95 | $24.60 | $24.76 | $24.76 | 5,104,140 |
| 2025-05-19 | $24.15 | $24.81 | $23.92 | $24.77 | $24.77 | 7,136,600 |
| 2025-05-16 | $24.30 | $24.79 | $24.12 | $24.14 | $24.14 | 7,590,930 |
| 2025-05-15 | $23.82 | $24.26 | $23.78 | $24.15 | $24.15 | 5,580,290 |
| 2025-05-14 | $24.10 | $24.16 | $23.58 | $23.82 | $23.82 | 4,942,350 |
| 2025-05-13 | $23.77 | $24.12 | $23.56 | $24.01 | $24.01 | 6,508,570 |
| 2025-05-12 | $23.70 | $23.80 | $23.22 | $23.77 | $23.77 | 6,263,600 |
| 2025-05-09 | $23.20 | $23.77 | $23.18 | $23.74 | $23.74 | 6,004,330 |
| 2025-05-08 | $23.38 | $23.54 | $23.20 | $23.23 | $23.23 | 4,079,920 |
| 2025-05-07 | $23.30 | $23.79 | $23.30 | $23.46 | $23.46 | 4,590,350 |
| 2025-05-06 | $23.20 | $23.48 | $23.02 | $23.28 | $23.28 | 6,605,620 |
| 2025-04-30 | $23.42 | $23.58 | $23.20 | $23.20 | $23.20 | 3,902,270 |
| 2025-04-29 | $23.42 | $23.85 | $23.19 | $23.47 | $23.47 | 4,568,660 |
| 2025-04-28 | $23.00 | $23.32 | $22.91 | $23.18 | $23.18 | 4,497,600 |
| 2025-04-25 | $23.23 | $23.34 | $22.90 | $23.08 | $23.08 | 5,609,830 |
| 2025-04-24 | $23.27 | $23.49 | $23.09 | $23.24 | $23.24 | 4,105,040 |
| 2025-04-23 | $23.67 | $23.81 | $23.20 | $23.27 | $23.27 | 4,226,110 |
| 2025-04-22 | $23.37 | $23.67 | $23.19 | $23.58 | $23.58 | 4,377,120 |
| 2025-04-21 | $23.40 | $23.58 | $23.25 | $23.28 | $23.28 | 3,732,350 |
| 2025-04-18 | $23.61 | $23.69 | $23.41 | $23.49 | $23.49 | 3,552,900 |
| 2025-04-17 | $24.10 | $24.11 | $23.56 | $23.72 | $23.72 | 5,262,500 |
| 2025-04-16 | $23.80 | $24.07 | $23.67 | $24.03 | $24.03 | 6,305,780 |
| 2025-04-15 | $23.75 | $23.97 | $23.37 | $23.82 | $23.82 | 7,404,770 |
| 2025-04-14 | $23.37 | $23.89 | $23.05 | $23.50 | $23.50 | 8,826,500 |
| 2025-04-11 | $23.08 | $24.26 | $23.03 | $23.32 | $23.32 | 13,207,870 |
| 2025-04-10 | $23.56 | $23.59 | $23.01 | $23.20 | $23.20 | 10,840,090 |
| 2025-04-09 | $23.50 | $23.57 | $22.80 | $23.37 | $23.37 | 9,846,940 |
| 2025-04-08 | $23.25 | $24.00 | $23.16 | $23.59 | $23.59 | 12,676,080 |
| 2025-04-07 | $23.30 | $24.50 | $22.79 | $22.99 | $22.99 | 22,172,220 |
| 2025-04-03 | $24.05 | $24.88 | $23.94 | $24.34 | $24.34 | 13,920,510 |
| 2025-04-02 | $24.37 | $24.51 | $24.08 | $24.13 | $24.13 | 4,857,640 |
| 2025-04-01 | $23.68 | $24.52 | $23.64 | $24.37 | $24.37 | 9,354,460 |
| 2025-03-31 | $23.97 | $24.23 | $23.28 | $23.89 | $23.89 | 9,663,160 |
| 2025-03-28 | $23.85 | $24.58 | $23.63 | $23.98 | $23.98 | 10,127,550 |
| 2025-03-27 | $22.95 | $23.86 | $22.70 | $23.62 | $23.62 | 10,252,110 |
| 2025-03-26 | $23.02 | $23.15 | $22.65 | $22.95 | $22.95 | 6,456,300 |
| 2025-03-25 | $22.94 | $23.04 | $22.52 | $22.89 | $22.89 | 7,552,300 |
| 2025-03-24 | $22.85 | $23.47 | $22.61 | $22.89 | $22.89 | 10,125,480 |
| 2025-03-21 | $22.35 | $22.76 | $22.29 | $22.58 | $22.58 | 8,229,760 |
| 2025-03-20 | $22.10 | $22.93 | $22.09 | $22.35 | $22.35 | 8,886,510 |
| 2025-03-19 | $22.62 | $23.10 | $22.04 | $22.10 | $22.10 | 9,992,900 |
| 2025-03-18 | $22.20 | $23.86 | $22.01 | $22.96 | $22.96 | 21,945,830 |
| 2025-03-17 | $21.42 | $21.97 | $21.33 | $21.77 | $21.77 | 8,320,590 |
| 2025-03-14 | $21.31 | $21.47 | $21.14 | $21.37 | $21.37 | 5,277,560 |
| 2025-03-13 | $21.29 | $21.43 | $21.08 | $21.28 | $21.28 | 4,322,500 |
| 2025-03-12 | $21.22 | $21.27 | $21.12 | $21.18 | $21.18 | 2,813,940 |
| 2025-03-11 | $21.08 | $21.28 | $21.00 | $21.22 | $21.22 | 2,998,800 |
| 2025-03-10 | $21.16 | $21.28 | $21.01 | $21.22 | $21.22 | 6,099,000 |
| 2025-03-07 | $21.18 | $21.56 | $21.14 | $21.26 | $21.26 | 6,346,640 |
| 2025-03-06 | $21.90 | $22.00 | $21.11 | $21.23 | $21.23 | 13,618,700 |
| 2025-03-05 | $21.88 | $22.16 | $21.77 | $21.84 | $21.84 | 2,786,200 |
| 2025-03-04 | $21.77 | $22.06 | $21.61 | $21.88 | $21.88 | 3,196,900 |
| 2025-03-03 | $22.04 | $22.07 | $21.76 | $21.81 | $21.81 | 4,102,060 |
| 2025-02-28 | $22.28 | $22.38 | $21.79 | $21.95 | $21.95 | 5,719,500 |
| 2025-02-27 | $22.69 | $22.70 | $22.21 | $22.28 | $22.28 | 5,162,300 |
| 2025-02-26 | $22.76 | $22.97 | $22.25 | $22.60 | $22.60 | 7,469,610 |
| 2025-02-25 | $22.70 | $23.16 | $22.47 | $22.89 | $22.89 | 7,976,100 |
| 2025-02-24 | $21.68 | $22.84 | $21.60 | $22.70 | $22.70 | 12,953,260 |
| 2025-02-20 | $21.41 | $21.95 | $21.06 | $21.72 | $21.72 | 7,173,210 |
| 2025-02-19 | $21.40 | $21.82 | $21.21 | $21.35 | $21.35 | 8,774,100 |
| 2025-02-18 | $20.78 | $21.39 | $20.73 | $21.26 | $21.26 | 12,229,180 |
| 2025-02-17 | $21.35 | $21.37 | $20.26 | $20.32 | $20.32 | 13,582,390 |
| 2025-02-14 | $21.56 | $21.68 | $19.35 | $21.27 | $21.27 | 6,192,480 |
| 2025-02-13 | $21.80 | $21.85 | $21.47 | $21.49 | $21.49 | 5,832,320 |
| 2025-02-12 | $22.01 | $22.13 | $21.73 | $21.77 | $21.77 | 5,876,350 |
| 2025-02-11 | $22.01 | $22.30 | $22.00 | $22.06 | $22.06 | 4,855,800 |
| 2025-02-10 | $22.24 | $22.35 | $21.98 | $22.02 | $22.02 | 6,443,220 |
| 2025-02-07 | $22.17 | $22.42 | $21.94 | $22.26 | $22.26 | 6,022,900 |
| 2025-02-06 | $22.36 | $22.44 | $21.98 | $22.19 | $22.19 | 4,375,000 |
| 2025-02-05 | $22.94 | $22.94 | $22.23 | $22.28 | $22.28 | 5,053,800 |
| 2025-01-27 | $22.57 | $22.86 | $22.39 | $22.73 | $22.73 | 4,161,510 |
| 2025-01-24 | $22.34 | $22.59 | $22.24 | $22.50 | $22.50 | 3,614,320 |
| 2025-01-23 | $22.48 | $22.93 | $22.28 | $22.35 | $22.35 | 4,074,690 |
| 2025-01-22 | $22.50 | $22.65 | $22.20 | $22.48 | $22.48 | 2,512,450 |
| 2025-01-21 | $22.42 | $22.66 | $22.12 | $22.57 | $22.57 | 3,750,800 |
| 2025-01-20 | $22.16 | $22.59 | $22.14 | $22.41 | $22.41 | 4,203,450 |
| 2025-01-17 | $21.89 | $22.52 | $21.75 | $22.06 | $22.06 | 4,739,960 |
| 2025-01-16 | $22.50 | $22.50 | $21.88 | $21.89 | $21.89 | 4,259,810 |
| 2025-01-15 | $22.70 | $22.70 | $22.23 | $22.28 | $22.28 | 4,860,360 |
| 2025-01-14 | $21.86 | $22.60 | $21.85 | $22.56 | $22.56 | 7,575,200 |
| 2025-01-13 | $21.94 | $22.50 | $21.66 | $21.86 | $21.86 | 5,622,110 |
| 2025-01-09 | $22.18 | $22.31 | $21.91 | $21.98 | $21.98 | 3,613,930 |
| 2025-01-08 | $22.51 | $22.65 | $22.12 | $22.28 | $22.28 | 4,821,840 |
| 2025-01-07 | $23.40 | $23.54 | $22.16 | $22.50 | $22.50 | 11,241,760 |
| 2025-01-06 | $23.60 | $23.80 | $23.10 | $23.37 | $23.37 | 6,231,590 |
| 2025-01-03 | $23.41 | $23.98 | $23.41 | $23.65 | $23.65 | 5,415,290 |
| 2025-01-02 | $23.63 | $23.95 | $23.01 | $23.28 | $23.28 | 7,449,410 |
| 2024-12-31 | $23.35 | $23.85 | $23.35 | $23.62 | $23.62 | 4,404,370 |
| 2024-12-30 | $23.40 | $23.49 | $23.13 | $23.35 | $23.35 | 3,456,300 |
| 2024-12-27 | $23.20 | $23.50 | $23.08 | $23.40 | $23.40 | 3,421,570 |
| 2024-12-26 | $23.21 | $23.34 | $22.87 | $23.12 | $23.12 | 2,848,120 |
| 2024-12-25 | $23.49 | $23.50 | $23.00 | $23.18 | $23.18 | 3,200,960 |
| 2024-12-24 | $23.19 | $23.50 | $23.17 | $23.44 | $23.44 | 2,933,010 |
| 2024-12-23 | $22.91 | $23.45 | $22.91 | $23.25 | $23.25 | 6,825,770 |
| 2024-12-20 | $23.11 | $23.14 | $22.65 | $22.65 | $22.65 | 3,489,300 |
| 2024-12-19 | $23.02 | $23.20 | $22.86 | $23.11 | $23.11 | 2,966,590 |
| 2024-12-18 | $23.15 | $23.55 | $23.10 | $23.13 | $23.13 | 4,457,310 |
| 2024-12-17 | $22.90 | $23.25 | $22.60 | $23.19 | $23.19 | 6,713,190 |
| 2024-12-16 | $22.28 | $22.80 | $22.22 | $22.71 | $22.71 | 5,111,060 |
| 2024-12-13 | $22.45 | $22.52 | $22.08 | $22.25 | $22.25 | 4,964,150 |
| 2024-12-12 | $22.06 | $22.69 | $21.88 | $22.49 | $22.49 | 7,169,040 |
| 2024-12-11 | $22.23 | $22.32 | $22.02 | $22.03 | $22.03 | 3,233,780 |
| 2024-12-10 | $22.88 | $22.95 | $22.10 | $22.19 | $22.19 | 5,680,450 |
| 2024-12-09 | $22.42 | $22.82 | $22.35 | $22.48 | $22.48 | 5,505,730 |
| 2024-12-06 | $21.94 | $22.65 | $21.81 | $22.50 | $22.50 | 7,581,890 |
| 2024-12-05 | $21.40 | $22.50 | $21.40 | $21.91 | $21.91 | 9,682,210 |
| 2024-12-04 | $21.41 | $21.66 | $21.21 | $21.46 | $21.46 | 3,350,960 |
| 2024-12-03 | $21.71 | $21.81 | $21.36 | $21.43 | $21.43 | 6,193,940 |
| 2024-12-02 | $21.67 | $21.87 | $21.45 | $21.66 | $21.66 | 4,213,130 |
| 2024-11-29 | $21.33 | $21.88 | $21.32 | $21.67 | $21.67 | 6,636,600 |
| 2024-11-28 | $21.58 | $21.92 | $21.25 | $21.58 | $21.58 | 6,411,630 |
| 2024-11-27 | $21.41 | $21.62 | $21.03 | $21.60 | $21.60 | 6,423,260 |
| 2024-11-26 | $21.52 | $21.64 | $21.38 | $21.44 | $21.44 | 2,961,350 |
| 2024-11-25 | $21.56 | $21.96 | $21.39 | $21.52 | $21.52 | 5,498,340 |
| 2024-11-22 | $22.51 | $22.78 | $21.50 | $21.55 | $21.55 | 9,080,610 |
| 2024-11-21 | $23.77 | $23.77 | $22.31 | $22.46 | $22.46 | 11,160,590 |
| 2024-11-20 | $22.00 | $22.29 | $21.66 | $22.22 | $22.22 | 6,208,820 |
| 2024-11-19 | $21.85 | $22.24 | $21.75 | $22.05 | $22.05 | 5,872,150 |
| 2024-11-18 | $21.86 | $22.37 | $21.60 | $21.84 | $21.84 | 6,812,500 |
| 2024-11-15 | $21.66 | $22.14 | $21.64 | $21.72 | $21.72 | 5,097,440 |
| 2024-11-14 | $21.88 | $22.15 | $21.75 | $21.76 | $21.76 | 6,657,860 |
| 2024-11-13 | $22.05 | $22.18 | $21.87 | $22.06 | $22.06 | 4,521,110 |
| 2024-11-12 | $22.61 | $22.70 | $21.87 | $22.00 | $22.00 | 9,141,660 |
| 2024-11-11 | $22.35 | $22.74 | $22.15 | $22.66 | $22.66 | 6,224,360 |
| 2024-11-08 | $23.00 | $23.00 | $22.21 | $22.35 | $22.35 | 8,103,880 |
| 2024-11-07 | $21.95 | $23.11 | $21.95 | $22.80 | $22.80 | 9,557,170 |
| 2024-11-06 | $22.38 | $22.43 | $21.87 | $22.15 | $22.15 | 7,204,830 |
| 2024-11-05 | $22.18 | $22.45 | $21.84 | $22.36 | $22.36 | 8,978,880 |
| 2024-11-04 | $22.51 | $22.56 | $22.07 | $22.36 | $22.36 | 6,257,420 |
| 2024-11-01 | $21.97 | $22.87 | $21.73 | $22.34 | $22.34 | 8,564,040 |
| 2024-10-31 | $22.23 | $22.28 | $21.82 | $22.05 | $22.05 | 5,517,080 |
| 2024-10-30 | $22.54 | $22.64 | $21.95 | $22.22 | $22.22 | 8,825,910 |
| 2024-10-29 | $22.87 | $23.15 | $22.49 | $22.54 | $22.54 | 8,178,430 |
| 2024-10-28 | $23.05 | $23.20 | $22.18 | $22.88 | $22.88 | 9,597,240 |
| 2024-10-25 | $23.05 | $23.33 | $22.60 | $23.05 | $23.05 | 8,245,660 |
| 2024-10-24 | $23.38 | $23.55 | $23.08 | $23.24 | $23.24 | 4,411,770 |
| 2024-10-23 | $23.67 | $23.76 | $23.20 | $23.40 | $23.40 | 7,195,410 |
| 2024-10-22 | $23.04 | $23.80 | $22.86 | $23.48 | $23.48 | 11,316,660 |
| 2024-10-21 | $22.90 | $23.17 | $22.63 | $22.96 | $22.96 | 9,072,810 |
| 2024-10-18 | $22.54 | $22.99 | $22.38 | $22.72 | $22.72 | 8,457,910 |
| 2024-10-17 | $22.95 | $22.95 | $22.38 | $22.53 | $22.53 | 6,365,800 |
| 2024-10-16 | $22.33 | $23.05 | $22.26 | $22.76 | $22.76 | 8,057,480 |
| 2024-10-15 | $22.81 | $23.10 | $22.36 | $22.38 | $22.38 | 10,107,190 |
| 2024-10-14 | $22.80 | $23.50 | $22.75 | $23.09 | $23.09 | 17,059,400 |
| 2024-10-11 | $22.88 | $22.88 | $21.84 | $22.14 | $22.14 | 10,426,410 |
| 2024-10-10 | $21.65 | $23.18 | $21.65 | $22.50 | $22.50 | 26,576,730 |
| 2024-10-09 | $21.49 | $22.98 | $21.28 | $21.52 | $21.52 | 23,247,910 |
| 2024-10-08 | $23.84 | $23.98 | $21.57 | $21.96 | $21.96 | 19,661,160 |
| 2024-09-30 | $20.99 | $22.00 | $20.41 | $21.85 | $21.85 | 21,097,450 |
| 2024-09-27 | $20.64 | $20.83 | $20.42 | $20.64 | $20.64 | 5,438,510 |
| 2024-09-26 | $19.99 | $20.38 | $19.78 | $20.35 | $20.35 | 7,799,030 |
| 2024-09-25 | $19.59 | $20.44 | $19.59 | $19.99 | $19.99 | 11,354,630 |
| 2024-09-24 | $18.91 | $19.61 | $18.47 | $19.46 | $19.46 | 12,881,370 |
| 2024-09-23 | $18.94 | $19.10 | $18.61 | $18.75 | $18.75 | 5,360,670 |
| 2024-09-20 | $18.86 | $18.97 | $18.48 | $18.87 | $18.87 | 8,685,350 |
| 2024-09-19 | $19.00 | $19.20 | $18.75 | $18.94 | $18.94 | 4,647,010 |
| 2024-09-18 | $19.01 | $19.10 | $18.72 | $18.91 | $18.91 | 3,737,900 |
| 2024-09-13 | $19.30 | $19.43 | $18.92 | $18.92 | $18.92 | 4,705,620 |
| 2024-09-12 | $19.45 | $19.61 | $19.26 | $19.31 | $19.31 | 4,637,850 |
| 2024-09-11 | $19.57 | $19.93 | $19.50 | $19.61 | $19.61 | 4,928,500 |
| 2024-09-10 | $19.97 | $20.18 | $19.60 | $19.88 | $19.88 | 2,995,420 |
| 2024-09-09 | $20.29 | $20.44 | $20.00 | $20.05 | $20.05 | 4,606,050 |
| 2024-09-06 | $19.88 | $20.48 | $19.86 | $20.33 | $20.33 | 7,225,370 |
| 2024-09-05 | $19.79 | $20.02 | $19.62 | $19.96 | $19.96 | 3,577,340 |
| 2024-09-04 | $19.64 | $19.95 | $19.51 | $19.79 | $19.79 | 3,218,900 |
| 2024-09-03 | $19.87 | $20.22 | $19.51 | $19.76 | $19.76 | 5,071,980 |
| 2024-09-02 | $19.84 | $20.23 | $19.74 | $19.87 | $19.87 | 4,559,300 |
| 2024-08-30 | $20.29 | $20.29 | $19.79 | $19.80 | $19.80 | 7,358,120 |
| 2024-08-29 | $20.25 | $20.35 | $20.12 | $20.17 | $20.17 | 4,619,830 |
| 2024-08-28 | $20.60 | $20.89 | $20.28 | $20.28 | $20.28 | 6,032,720 |
| 2024-08-27 | $20.88 | $20.90 | $20.58 | $20.81 | $20.81 | 4,969,870 |
| 2024-08-26 | $21.38 | $21.66 | $20.32 | $20.79 | $20.79 | 9,732,880 |
| 2024-08-23 | $21.22 | $21.44 | $20.95 | $21.36 | $21.36 | 5,169,180 |
| 2024-08-22 | $21.18 | $21.41 | $21.15 | $21.31 | $21.31 | 2,957,840 |
| 2024-08-21 | $21.15 | $21.33 | $20.85 | $21.29 | $21.29 | 3,624,750 |
| 2024-08-20 | $21.45 | $21.53 | $21.02 | $21.16 | $21.16 | 3,352,210 |
| 2024-08-19 | $21.21 | $21.55 | $21.10 | $21.45 | $21.45 | 3,800,340 |
| 2024-08-16 | $21.41 | $21.54 | $21.05 | $21.21 | $21.21 | 3,897,180 |
| 2024-08-15 | $21.53 | $21.63 | $21.29 | $21.44 | $21.44 | 3,844,390 |
| 2024-08-14 | $21.65 | $21.80 | $21.39 | $21.43 | $21.43 | 5,299,060 |
| 2024-08-13 | $21.30 | $21.76 | $21.30 | $21.65 | $21.65 | 4,985,910 |
| 2024-08-12 | $21.65 | $21.74 | $21.30 | $21.43 | $21.43 | 4,356,600 |
| 2024-08-09 | $21.26 | $21.73 | $21.26 | $21.35 | $21.35 | 5,525,820 |
| 2024-08-08 | $21.23 | $21.65 | $21.12 | $21.34 | $21.34 | 4,349,430 |
| 2024-08-07 | $21.03 | $21.25 | $20.70 | $21.15 | $21.15 | 7,492,500 |
| 2024-08-06 | $21.11 | $21.30 | $20.89 | $21.06 | $21.06 | 4,772,420 |
| 2024-08-05 | $21.58 | $21.67 | $20.95 | $20.99 | $20.99 | 7,183,490 |
| 2024-08-02 | $21.30 | $21.97 | $21.22 | $21.66 | $21.66 | 6,770,470 |
| 2024-08-01 | $21.58 | $21.79 | $21.34 | $21.40 | $21.40 | 7,004,850 |
| 2024-07-31 | $21.58 | $21.78 | $20.81 | $21.59 | $21.59 | 10,331,580 |
| 2024-07-30 | $21.66 | $21.90 | $21.32 | $21.73 | $21.73 | 5,282,950 |
| 2024-07-29 | $22.03 | $22.03 | $21.68 | $21.80 | $21.80 | 4,201,540 |
| 2024-07-26 | $22.13 | $22.21 | $21.80 | $21.99 | $21.99 | 4,487,610 |
| 2024-07-25 | $22.10 | $22.28 | $21.81 | $22.12 | $22.12 | 6,092,430 |
| 2024-07-24 | $21.50 | $22.35 | $21.25 | $21.99 | $21.99 | 10,837,800 |
| 2024-07-23 | $22.00 | $22.09 | $21.60 | $21.87 | $21.87 | 7,372,230 |
| 2024-07-22 | $22.26 | $22.59 | $21.88 | $21.94 | $21.94 | 7,450,190 |
| 2024-07-19 | $22.41 | $22.46 | $22.10 | $22.36 | $22.36 | 5,308,270 |
| 2024-07-18 | $22.08 | $22.53 | $21.82 | $22.44 | $22.44 | 5,942,850 |
| 2024-07-17 | $22.50 | $22.68 | $21.96 | $22.07 | $22.07 | 7,784,610 |
| 2024-07-16 | $22.50 | $22.74 | $22.37 | $22.57 | $22.57 | 3,101,700 |
| 2024-07-15 | $22.50 | $22.75 | $22.32 | $22.63 | $22.63 | 5,975,240 |
| 2024-07-12 | $22.72 | $23.05 | $22.38 | $22.55 | $22.55 | 7,839,750 |
| 2024-07-11 | $22.90 | $23.01 | $22.40 | $22.83 | $22.83 | 10,771,280 |
| 2024-07-10 | $23.32 | $23.32 | $22.80 | $22.93 | $22.93 | 9,580,260 |
| 2024-07-09 | $22.59 | $23.02 | $22.37 | $22.99 | $22.99 | 11,985,670 |
| 2024-07-08 | $21.38 | $23.04 | $21.29 | $22.54 | $22.54 | 24,981,660 |
| 2024-07-05 | $21.76 | $21.81 | $20.83 | $21.28 | $21.28 | 10,455,330 |
| 2024-07-04 | $21.69 | $21.82 | $21.58 | $21.79 | $21.79 | 4,297,000 |
| 2024-07-03 | $21.62 | $21.87 | $21.50 | $21.70 | $21.70 | 4,597,240 |
| 2024-07-02 | $21.60 | $21.72 | $21.34 | $21.58 | $21.58 | 5,039,570 |
| 2024-07-01 | $21.05 | $21.58 | $20.86 | $21.50 | $21.50 | 8,175,810 |
| 2024-06-28 | $20.43 | $21.07 | $20.36 | $20.90 | $20.90 | 6,042,150 |
| 2024-06-27 | $20.54 | $20.69 | $20.30 | $20.39 | $20.39 | 4,122,080 |
| 2024-06-26 | $20.73 | $20.75 | $20.16 | $20.56 | $20.56 | 4,035,640 |
| 2024-06-25 | $20.57 | $20.80 | $20.36 | $20.60 | $20.60 | 4,429,470 |
| 2024-06-24 | $20.53 | $20.96 | $20.50 | $20.51 | $20.51 | 7,726,660 |
| 2024-06-21 | $20.20 | $20.52 | $20.16 | $20.31 | $20.31 | 4,569,690 |
| 2024-06-20 | $20.12 | $20.38 | $20.07 | $20.20 | $20.20 | 3,190,610 |
| 2024-06-19 | $20.59 | $20.82 | $20.22 | $20.25 | $20.25 | 4,118,210 |
| 2024-06-18 | $20.39 | $20.65 | $20.23 | $20.49 | $20.49 | 4,151,650 |
| 2024-06-17 | $20.17 | $20.76 | $20.04 | $20.39 | $20.39 | 8,497,080 |
| 2024-06-14 | $20.57 | $20.60 | $19.87 | $20.05 | $20.05 | 7,543,360 |
| 2024-06-13 | $20.59 | $21.05 | $20.42 | $20.52 | $20.52 | 7,624,780 |
| 2024-06-12 | $20.15 | $20.70 | $19.97 | $20.58 | $20.58 | 6,649,200 |
| 2024-06-11 | $20.40 | $20.55 | $19.79 | $20.15 | $20.15 | 5,937,460 |
| 2024-06-07 | $20.12 | $20.56 | $20.02 | $20.40 | $20.40 | 4,532,020 |
| 2024-06-06 | $20.00 | $20.29 | $19.87 | $20.07 | $20.07 | 5,571,350 |
| 2024-06-05 | $20.03 | $20.30 | $19.89 | $19.98 | $19.98 | 4,822,450 |
| 2024-06-04 | $19.76 | $20.00 | $19.52 | $19.98 | $19.98 | 7,121,970 |
| 2024-06-03 | $19.46 | $19.89 | $19.46 | $19.62 | $19.62 | 5,923,700 |
| 2024-05-31 | $19.58 | $19.89 | $19.49 | $19.74 | $19.74 | 7,310,900 |
| 2024-05-30 | $19.28 | $19.71 | $19.27 | $19.51 | $19.51 | 6,394,610 |
| 2024-05-29 | $19.26 | $19.59 | $19.25 | $19.38 | $19.38 | 5,800,760 |
| 2024-05-28 | $19.37 | $19.45 | $19.13 | $19.38 | $19.38 | 6,570,760 |
| 2024-05-27 | $18.82 | $19.36 | $18.75 | $19.31 | $19.31 | 6,450,040 |
| 2024-05-24 | $18.63 | $18.94 | $18.61 | $18.73 | $18.73 | 4,442,130 |
| 2024-05-23 | $18.76 | $18.91 | $18.58 | $18.63 | $18.63 | 4,968,650 |
| 2024-05-22 | $18.90 | $19.10 | $18.82 | $18.82 | $18.82 | 3,592,580 |
| 2024-05-21 | $19.08 | $19.26 | $18.92 | $18.98 | $18.98 | 5,261,980 |
| 2024-05-20 | $19.12 | $19.36 | $19.00 | $19.07 | $19.07 | 5,919,540 |
| 2024-05-17 | $19.25 | $19.38 | $18.74 | $19.16 | $19.16 | 10,612,960 |
| 2024-05-16 | $19.55 | $19.70 | $19.18 | $19.25 | $19.25 | 8,757,100 |
| 2024-05-15 | $19.80 | $19.98 | $19.34 | $19.61 | $19.61 | 11,658,210 |
| 2024-05-14 | $19.19 | $19.94 | $19.00 | $19.74 | $19.74 | 13,359,000 |
| 2024-05-13 | $18.98 | $19.66 | $18.81 | $19.30 | $19.30 | 17,166,370 |
| 2024-05-10 | $18.56 | $18.68 | $18.42 | $18.56 | $18.56 | 4,150,800 |
| 2024-05-09 | $18.43 | $18.63 | $18.37 | $18.56 | $18.56 | 4,540,580 |
| 2024-05-08 | $18.50 | $18.65 | $18.35 | $18.45 | $18.45 | 6,158,360 |
| 2024-05-07 | $18.86 | $18.92 | $18.43 | $18.50 | $18.50 | 6,138,400 |
| 2024-05-06 | $18.60 | $18.93 | $18.47 | $18.85 | $18.85 | 8,324,810 |
| 2024-04-30 | $18.65 | $18.84 | $18.25 | $18.41 | $18.41 | 9,133,630 |
| 2024-04-29 | $18.49 | $18.64 | $18.35 | $18.46 | $18.46 | 6,396,000 |
| 2024-04-26 | $18.38 | $18.45 | $18.10 | $18.40 | $18.40 | 5,574,540 |
| 2024-04-25 | $18.37 | $18.43 | $18.01 | $18.38 | $18.38 | 4,025,930 |
| 2024-04-24 | $18.30 | $18.41 | $18.08 | $18.29 | $18.29 | 3,716,660 |
| 2024-04-23 | $18.38 | $18.53 | $18.17 | $18.30 | $18.30 | 5,360,650 |
| 2024-04-22 | $18.46 | $18.74 | $18.30 | $18.44 | $18.44 | 8,344,270 |
| 2024-04-19 | $17.95 | $18.57 | $17.95 | $18.44 | $18.44 | 11,377,740 |
| 2024-04-18 | $17.76 | $18.18 | $17.70 | $18.02 | $18.02 | 10,300,880 |
| 2024-04-17 | $17.46 | $17.84 | $17.44 | $17.76 | $17.76 | 8,707,480 |
| 2024-04-16 | $17.55 | $17.87 | $17.45 | $17.57 | $17.57 | 9,574,020 |
| 2024-04-15 | $17.25 | $17.77 | $17.08 | $17.68 | $17.68 | 12,907,380 |
| 2024-04-12 | $17.53 | $17.56 | $17.16 | $17.23 | $17.23 | 8,118,850 |
| 2024-04-11 | $17.30 | $17.51 | $17.10 | $17.44 | $17.44 | 5,819,540 |
| 2024-04-10 | $17.45 | $17.45 | $17.05 | $17.31 | $17.31 | 6,383,820 |
| 2024-04-09 | $17.20 | $17.66 | $17.20 | $17.34 | $17.34 | 8,970,740 |
| 2024-04-08 | $17.20 | $17.38 | $17.12 | $17.20 | $17.20 | 10,226,520 |
| 2024-04-03 | $16.90 | $17.07 | $16.74 | $17.02 | $17.02 | 7,550,390 |
| 2024-04-02 | $16.69 | $17.02 | $16.60 | $16.92 | $16.92 | 8,460,970 |
| 2024-04-01 | $16.50 | $16.66 | $16.48 | $16.64 | $16.64 | 5,664,870 |
| 2024-03-29 | $16.16 | $16.48 | $16.15 | $16.48 | $16.48 | 5,652,530 |
| 2024-03-28 | $16.35 | $16.35 | $15.98 | $16.26 | $16.26 | 7,261,880 |
| 2024-03-27 | $16.30 | $16.72 | $16.18 | $16.40 | $16.40 | 11,140,800 |
| 2024-03-26 | $15.72 | $16.27 | $15.69 | $16.21 | $16.21 | 7,753,250 |
| 2024-03-25 | $15.63 | $15.95 | $15.54 | $15.73 | $15.73 | 5,030,840 |
| 2024-03-22 | $16.00 | $16.03 | $15.52 | $15.63 | $15.63 | 5,890,600 |
| 2024-03-21 | $16.30 | $16.30 | $15.98 | $16.00 | $16.00 | 6,511,400 |
| 2024-03-20 | $16.23 | $16.32 | $16.15 | $16.25 | $16.25 | 5,378,920 |
| 2024-03-19 | $16.57 | $16.57 | $16.26 | $16.29 | $16.29 | 7,204,550 |
| 2024-03-18 | $16.50 | $16.64 | $16.21 | $16.58 | $16.58 | 9,118,300 |
| 2024-03-15 | $16.11 | $16.51 | $16.06 | $16.45 | $16.45 | 7,066,420 |
| 2024-03-14 | $16.07 | $16.27 | $16.06 | $16.11 | $16.11 | 5,482,850 |
| 2024-03-13 | $16.27 | $16.39 | $16.01 | $16.11 | $16.11 | 4,395,900 |
| 2024-03-12 | $16.29 | $16.32 | $16.03 | $16.24 | $16.24 | 5,529,400 |
| 2024-03-11 | $16.01 | $16.25 | $16.00 | $16.25 | $16.25 | 4,503,310 |
| 2024-03-08 | $16.00 | $16.10 | $15.90 | $16.05 | $16.05 | 3,409,900 |
| 2024-03-07 | $15.94 | $16.15 | $15.91 | $16.07 | $16.07 | 5,617,400 |
| 2024-03-06 | $15.82 | $16.06 | $15.81 | $15.93 | $15.93 | 3,960,200 |
| 2024-03-05 | $15.91 | $16.02 | $15.78 | $15.91 | $15.91 | 5,574,920 |
| 2024-03-04 | $15.90 | $15.95 | $15.68 | $15.91 | $15.91 | 6,894,730 |
| 2024-03-01 | $16.10 | $16.14 | $15.84 | $15.91 | $15.91 | 6,467,600 |
| 2024-02-29 | $15.85 | $16.09 | $15.65 | $16.07 | $16.07 | 7,489,180 |
| 2024-02-28 | $16.18 | $16.36 | $15.86 | $15.88 | $15.88 | 9,202,510 |
| 2024-02-27 | $16.03 | $16.23 | $16.03 | $16.17 | $16.17 | 6,471,170 |
| 2024-02-26 | $16.33 | $16.33 | $16.05 | $16.12 | $16.12 | 5,142,200 |
| 2024-02-23 | $16.43 | $16.43 | $16.09 | $16.29 | $16.29 | 4,472,120 |
| 2024-02-22 | $16.33 | $16.51 | $16.29 | $16.37 | $16.37 | 3,372,720 |
| 2024-02-21 | $16.49 | $16.75 | $16.33 | $16.37 | $16.37 | 5,974,990 |
| 2024-02-20 | $16.48 | $16.58 | $16.31 | $16.45 | $16.45 | 5,162,350 |
| 2024-02-19 | $16.52 | $16.67 | $16.29 | $16.48 | $16.48 | 8,656,000 |
| 2024-02-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2024-02-07 | $15.84 | $16.36 | $15.70 | $16.29 | $16.29 | 10,486,660 |
| 2024-02-06 | $14.68 | $16.03 | $14.61 | $15.77 | $15.77 | 9,221,800 |
| 2024-02-05 | $14.88 | $15.35 | $14.15 | $14.88 | $14.88 | 8,858,410 |
| 2024-02-02 | $15.22 | $15.45 | $14.71 | $14.98 | $14.98 | 4,869,670 |
| 2024-02-01 | $15.22 | $15.62 | $15.08 | $15.27 | $15.27 | 4,761,470 |
| 2024-01-31 | $15.33 | $15.75 | $15.30 | $15.35 | $15.35 | 4,374,110 |
| 2024-01-30 | $15.80 | $15.94 | $15.43 | $15.48 | $15.48 | 4,230,500 |
| 2024-01-29 | $15.75 | $16.03 | $15.74 | $15.90 | $15.90 | 5,235,970 |
| 2024-01-26 | $15.78 | $16.02 | $15.72 | $15.76 | $15.76 | 3,222,730 |
| 2024-01-25 | $15.35 | $15.87 | $15.34 | $15.80 | $15.80 | 4,856,110 |
| 2024-01-24 | $15.35 | $15.42 | $14.88 | $15.40 | $15.40 | 4,594,900 |
| 2024-01-23 | $15.10 | $15.35 | $14.80 | $15.28 | $15.28 | 4,717,290 |
| 2024-01-22 | $15.72 | $15.72 | $15.01 | $15.13 | $15.13 | 6,325,940 |
| 2024-01-19 | $15.82 | $15.95 | $15.60 | $15.72 | $15.72 | 2,945,520 |
| 2024-01-18 | $15.90 | $15.90 | $15.37 | $15.80 | $15.80 | 5,097,230 |
| 2024-01-17 | $16.09 | $16.16 | $15.95 | $15.96 | $15.96 | 3,392,900 |
| 2024-01-16 | $15.96 | $16.23 | $15.90 | $16.17 | $16.17 | 5,188,940 |
| 2024-01-15 | $16.87 | $16.93 | $15.81 | $16.04 | $16.04 | 12,899,050 |
| 2024-01-12 | $17.08 | $17.29 | $16.85 | $16.88 | $16.88 | 5,572,040 |
| 2024-01-11 | $16.94 | $17.07 | $16.85 | $16.87 | $16.87 | 3,549,770 |
| 2024-01-10 | $17.02 | $17.11 | $16.80 | $16.97 | $16.97 | 2,683,360 |
| 2024-01-09 | $17.03 | $17.15 | $16.76 | $17.00 | $17.00 | 4,010,810 |
| 2024-01-08 | $17.39 | $17.39 | $17.16 | $17.16 | $17.16 | 3,250,100 |
| 2024-01-05 | $17.36 | $17.56 | $17.22 | $17.39 | $17.39 | 3,573,800 |
| 2024-01-04 | $17.42 | $17.50 | $17.19 | $17.33 | $17.33 | 3,892,360 |
| 2024-01-03 | $17.32 | $17.38 | $17.20 | $17.36 | $17.36 | 3,016,310 |
| 2024-01-02 | $17.20 | $17.47 | $17.11 | $17.37 | $17.37 | 4,758,700 |
| 2024-01-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2023-12-29 | $17.22 | $17.36 | $17.11 | $17.33 | $17.33 | 5,069,720 |
| 2023-12-28 | $17.10 | $17.30 | $17.10 | $17.22 | $17.22 | 3,097,610 |
| 2023-12-27 | $17.02 | $17.23 | $16.81 | $17.22 | $17.22 | 2,977,800 |
| 2023-12-26 | $17.01 | $17.17 | $16.97 | $17.03 | $17.03 | 2,668,200 |
| 2023-12-25 | $17.34 | $17.34 | $17.00 | $17.12 | $17.12 | 2,964,400 |
| 2023-12-22 | $17.22 | $17.36 | $17.13 | $17.30 | $17.30 | 4,150,000 |
| 2023-12-21 | $16.73 | $17.33 | $16.57 | $17.19 | $17.19 | 5,748,790 |
| 2023-12-20 | $16.54 | $16.90 | $16.54 | $16.75 | $16.75 | 4,297,110 |
| 2023-12-19 | $16.65 | $16.68 | $16.35 | $16.56 | $16.56 | 3,119,150 |
| 2023-12-18 | $16.98 | $16.98 | $16.62 | $16.68 | $16.68 | 3,100,390 |
| 2023-12-15 | $17.10 | $17.15 | $16.93 | $16.98 | $16.98 | 2,689,440 |
| 2023-12-14 | $17.03 | $17.17 | $16.91 | $17.07 | $17.07 | 2,326,410 |
| 2023-12-13 | $16.98 | $17.09 | $16.91 | $16.96 | $16.96 | 1,875,010 |
| 2023-12-12 | $16.91 | $16.99 | $16.73 | $16.96 | $16.96 | 1,688,970 |
| 2023-12-11 | $16.70 | $16.94 | $16.51 | $16.92 | $16.92 | 2,956,700 |
| 2023-12-08 | $16.84 | $17.01 | $16.73 | $16.73 | $16.73 | 2,346,710 |
| 2023-12-07 | $16.86 | $16.91 | $16.58 | $16.86 | $16.86 | 2,485,200 |
| 2023-12-06 | $16.93 | $16.96 | $16.77 | $16.89 | $16.89 | 2,844,360 |
| 2023-12-05 | $17.00 | $17.10 | $16.91 | $16.98 | $16.98 | 3,134,700 |
| 2023-12-04 | $17.14 | $17.19 | $17.01 | $17.03 | $17.03 | 2,651,230 |
| 2023-12-01 | $17.19 | $17.21 | $17.03 | $17.11 | $17.11 | 2,576,000 |
| 2023-11-30 | $17.19 | $17.21 | $17.03 | $17.16 | $17.16 | 4,594,410 |
| 2023-11-29 | $17.27 | $17.31 | $17.12 | $17.16 | $17.16 | 2,075,530 |
| 2023-11-28 | $17.14 | $17.34 | $17.01 | $17.28 | $17.28 | 2,280,520 |
| 2023-11-27 | $17.29 | $17.37 | $16.96 | $17.10 | $17.10 | 2,324,900 |
| 2023-11-24 | $17.40 | $17.45 | $17.23 | $17.26 | $17.26 | 2,412,200 |
| 2023-11-23 | $17.24 | $17.40 | $17.16 | $17.38 | $17.38 | 2,585,600 |
| 2023-11-22 | $17.23 | $17.30 | $17.18 | $17.18 | $17.18 | 2,165,520 |
| 2023-11-21 | $17.42 | $17.48 | $17.22 | $17.24 | $17.24 | 3,332,500 |
| 2023-11-20 | $17.39 | $17.42 | $17.29 | $17.40 | $17.40 | 2,298,100 |
| 2023-11-17 | $17.39 | $17.41 | $17.28 | $17.37 | $17.37 | 1,791,320 |
| 2023-11-16 | $17.53 | $17.60 | $17.29 | $17.39 | $17.39 | 2,457,140 |
| 2023-11-15 | $17.60 | $17.67 | $17.52 | $17.61 | $17.61 | 2,378,810 |
| 2023-11-14 | $17.74 | $17.80 | $17.43 | $17.57 | $17.57 | 3,136,160 |
| 2023-11-13 | $17.76 | $17.88 | $17.64 | $17.73 | $17.73 | 2,089,100 |
| 2023-11-10 | $17.86 | $17.92 | $17.61 | $17.80 | $17.80 | 2,097,740 |
| 2023-11-09 | $17.73 | $17.94 | $17.71 | $17.82 | $17.82 | 1,945,640 |
| 2023-11-08 | $17.78 | $17.84 | $17.66 | $17.81 | $17.81 | 2,193,310 |
| 2023-11-07 | $17.95 | $17.95 | $17.61 | $17.73 | $17.73 | 2,655,720 |
| 2023-11-06 | $18.01 | $18.06 | $17.84 | $17.95 | $17.95 | 3,893,950 |
| 2023-11-03 | $17.81 | $18.05 | $17.74 | $17.97 | $17.97 | 2,984,570 |
| 2023-11-02 | $17.80 | $17.85 | $17.70 | $17.74 | $17.74 | 2,163,190 |
| 2023-11-01 | $17.80 | $17.89 | $17.71 | $17.79 | $17.79 | 2,726,200 |
| 2023-10-31 | $17.75 | $17.84 | $17.55 | $17.79 | $17.79 | 3,103,930 |
| 2023-10-30 | $17.93 | $17.93 | $17.55 | $17.76 | $17.76 | 4,879,100 |
| 2023-10-27 | $17.61 | $17.92 | $17.55 | $17.86 | $17.86 | 4,553,180 |
| 2023-10-26 | $17.43 | $17.58 | $17.32 | $17.58 | $17.58 | 2,723,980 |
| 2023-10-25 | $17.22 | $17.54 | $17.20 | $17.42 | $17.42 | 3,169,230 |
| 2023-10-24 | $16.97 | $17.16 | $16.72 | $17.09 | $17.09 | 2,658,510 |
| 2023-10-23 | $17.35 | $17.39 | $16.87 | $16.97 | $16.97 | 2,587,210 |
| 2023-10-20 | $17.37 | $17.54 | $17.25 | $17.30 | $17.30 | 2,150,400 |
| 2023-10-19 | $17.51 | $17.63 | $17.40 | $17.42 | $17.42 | 1,935,830 |
| 2023-10-18 | $17.71 | $17.80 | $17.53 | $17.57 | $17.57 | 2,051,960 |
| 2023-10-17 | $17.66 | $17.84 | $17.63 | $17.77 | $17.77 | 2,189,080 |
| 2023-10-16 | $17.68 | $17.80 | $17.51 | $17.66 | $17.66 | 3,251,490 |
| 2023-10-13 | $17.54 | $17.72 | $17.51 | $17.65 | $17.65 | 5,563,640 |
| 2023-10-12 | $17.55 | $17.76 | $17.35 | $17.56 | $17.56 | 9,075,760 |
| 2023-10-11 | $16.98 | $17.10 | $16.87 | $16.89 | $16.89 | 1,980,010 |
| 2023-10-10 | $17.23 | $17.24 | $16.95 | $16.97 | $16.97 | 2,181,680 |
| 2023-10-09 | $17.31 | $17.35 | $17.00 | $17.16 | $17.16 | 2,882,400 |
| 2023-09-28 | $17.50 | $17.52 | $17.23 | $17.28 | $17.28 | 4,434,180 |
| 2023-09-27 | $17.44 | $17.62 | $17.44 | $17.49 | $17.49 | 2,068,840 |
| 2023-09-26 | $17.55 | $17.58 | $17.46 | $17.50 | $17.50 | 1,650,300 |
| 2023-09-25 | $17.53 | $17.59 | $17.41 | $17.54 | $17.54 | 1,982,320 |
| 2023-09-22 | $17.41 | $17.58 | $17.40 | $17.58 | $17.58 | 2,255,410 |
| 2023-09-21 | $17.62 | $17.76 | $17.42 | $17.45 | $17.45 | 2,438,640 |
| 2023-09-20 | $17.66 | $17.75 | $17.52 | $17.67 | $17.67 | 2,398,650 |
| 2023-09-19 | $17.44 | $17.64 | $17.41 | $17.62 | $17.62 | 2,551,000 |
| 2023-09-18 | $17.59 | $17.59 | $17.37 | $17.49 | $17.49 | 2,605,500 |
| 2023-09-15 | $17.66 | $17.70 | $17.52 | $17.55 | $17.55 | 1,992,400 |
| 2023-09-14 | $17.58 | $17.68 | $17.52 | $17.64 | $17.64 | 1,758,810 |
| 2023-09-13 | $17.74 | $17.76 | $17.55 | $17.60 | $17.60 | 1,982,560 |
| 2023-09-12 | $17.67 | $17.73 | $17.55 | $17.70 | $17.70 | 2,720,860 |
| 2023-09-11 | $17.39 | $17.64 | $17.32 | $17.63 | $17.63 | 3,324,430 |
| 2023-09-08 | $17.59 | $17.59 | $17.28 | $17.37 | $17.37 | 3,732,540 |
| 2023-09-07 | $17.85 | $17.87 | $17.62 | $17.64 | $17.64 | 3,585,630 |
| 2023-09-06 | $17.76 | $17.90 | $17.68 | $17.90 | $17.90 | 3,250,650 |
| 2023-09-05 | $17.79 | $17.85 | $17.64 | $17.81 | $17.81 | 3,401,640 |
| 2023-09-04 | $17.76 | $17.84 | $17.59 | $17.82 | $17.82 | 4,605,150 |
| 2023-09-01 | $18.01 | $18.01 | $17.67 | $17.72 | $17.72 | 4,950,720 |
| 2023-08-31 | $18.09 | $18.19 | $17.83 | $17.96 | $17.96 | 6,375,030 |
| 2023-08-30 | $18.65 | $18.73 | $18.10 | $18.19 | $18.19 | 9,868,820 |
| 2023-08-29 | $18.94 | $18.97 | $18.46 | $18.75 | $18.75 | 7,846,800 |
| 2023-08-28 | $19.45 | $19.68 | $18.86 | $18.97 | $18.97 | 10,034,630 |
| 2023-08-25 | $18.50 | $19.42 | $18.42 | $18.97 | $18.97 | 9,641,130 |
| 2023-08-24 | $18.77 | $18.77 | $18.24 | $18.52 | $18.52 | 4,108,850 |
| 2023-08-23 | $18.81 | $19.00 | $18.41 | $18.75 | $18.75 | 5,118,380 |
| 2023-08-22 | $19.12 | $19.20 | $18.43 | $18.78 | $18.78 | 6,922,420 |
| 2023-08-21 | $18.94 | $19.41 | $18.85 | $19.11 | $19.11 | 10,270,100 |
| 2023-08-18 | $18.74 | $19.13 | $18.43 | $18.94 | $18.94 | 5,814,700 |
| 2023-08-17 | $18.89 | $18.89 | $18.60 | $18.79 | $18.79 | 2,597,700 |
| 2023-08-16 | $18.84 | $19.04 | $18.77 | $18.99 | $18.99 | 2,297,100 |
| 2023-08-15 | $18.66 | $19.15 | $18.63 | $18.93 | $18.93 | 4,122,340 |
| 2023-08-14 | $18.43 | $18.77 | $18.33 | $18.74 | $18.74 | 2,566,150 |
| 2023-08-11 | $18.90 | $18.90 | $18.51 | $18.53 | $18.53 | 2,100,160 |
| 2023-08-10 | $18.70 | $18.90 | $18.60 | $18.82 | $18.82 | 1,737,870 |
| 2023-08-09 | $18.63 | $18.81 | $18.59 | $18.70 | $18.70 | 1,544,600 |
| 2023-08-08 | $18.72 | $18.83 | $18.61 | $18.69 | $18.69 | 1,486,400 |
| 2023-08-07 | $18.79 | $18.87 | $18.60 | $18.80 | $18.80 | 2,983,140 |
| 2023-08-04 | $18.79 | $18.92 | $18.70 | $18.78 | $18.78 | 1,959,800 |
| 2023-08-03 | $18.78 | $18.85 | $18.62 | $18.71 | $18.71 | 1,604,800 |
| 2023-08-02 | $18.99 | $19.05 | $18.71 | $18.74 | $18.74 | 2,392,610 |
| 2023-08-01 | $18.88 | $18.99 | $18.74 | $18.97 | $18.97 | 3,384,960 |
| 2023-07-31 | $18.83 | $18.89 | $18.70 | $18.82 | $18.82 | 2,913,000 |
| 2023-07-28 | $18.62 | $18.79 | $18.51 | $18.77 | $18.77 | 3,624,530 |
| 2023-07-27 | $18.53 | $18.71 | $18.51 | $18.61 | $18.61 | 2,412,210 |
| 2023-07-26 | $18.29 | $18.65 | $18.21 | $18.59 | $18.59 | 5,911,300 |
| 2023-07-25 | $18.21 | $18.35 | $18.12 | $18.29 | $18.29 | 5,267,610 |
| 2023-07-24 | $18.07 | $18.24 | $18.02 | $18.16 | $18.16 | 1,483,520 |
| 2023-07-21 | $18.06 | $18.17 | $18.01 | $18.10 | $18.10 | 3,418,560 |
| 2023-07-20 | $18.43 | $18.53 | $18.06 | $18.12 | $18.12 | 4,722,800 |
| 2023-07-19 | $18.15 | $18.48 | $18.13 | $18.41 | $18.41 | 4,267,010 |
| 2023-07-18 | $18.40 | $18.49 | $18.13 | $18.15 | $18.15 | 4,071,900 |
| 2023-07-17 | $18.88 | $18.88 | $18.27 | $18.34 | $18.34 | 6,236,490 |
| 2023-07-14 | $18.82 | $18.94 | $18.78 | $18.83 | $18.83 | 1,177,400 |
| 2023-07-13 | $18.67 | $18.95 | $18.67 | $18.88 | $18.88 | 1,809,060 |
| 2023-07-12 | $18.81 | $18.83 | $18.59 | $18.77 | $18.77 | 1,799,550 |
| 2023-07-11 | $19.09 | $19.18 | $18.87 | $18.96 | $18.74 | 2,054,620 |
| 2023-07-10 | $18.89 | $19.18 | $18.79 | $19.12 | $18.90 | 2,460,500 |
| 2023-07-07 | $18.62 | $18.89 | $18.58 | $18.88 | $18.66 | 1,572,120 |
| 2023-07-06 | $18.81 | $18.81 | $18.57 | $18.65 | $18.43 | 2,022,600 |
| 2023-07-05 | $18.76 | $18.89 | $18.72 | $18.79 | $18.57 | 1,407,080 |
| 2023-07-04 | $18.95 | $19.02 | $18.75 | $18.80 | $18.58 | 2,056,920 |
| 2023-07-03 | $19.07 | $19.07 | $18.71 | $18.95 | $18.73 | 3,848,030 |
| 2023-06-30 | $19.00 | $19.14 | $18.91 | $18.93 | $18.71 | 1,708,020 |
| 2023-06-29 | $18.91 | $19.09 | $18.76 | $19.00 | $18.78 | 2,625,550 |
| 2023-06-28 | $18.65 | $18.96 | $18.63 | $18.82 | $18.60 | 2,530,990 |
| 2023-06-27 | $18.59 | $18.79 | $18.51 | $18.67 | $18.45 | 2,166,420 |
| 2023-06-26 | $18.30 | $18.66 | $18.22 | $18.59 | $18.37 | 3,303,260 |
| 2023-06-21 | $18.26 | $18.50 | $18.11 | $18.37 | $18.16 | 2,213,980 |
| 2023-06-20 | $18.26 | $18.48 | $18.20 | $18.40 | $18.19 | 3,159,300 |
| 2023-06-19 | $18.69 | $18.74 | $18.10 | $18.28 | $18.07 | 5,890,750 |
| 2023-06-16 | $18.85 | $18.93 | $18.67 | $18.67 | $18.45 | 2,623,500 |
| 2023-06-15 | $18.61 | $18.98 | $18.50 | $18.83 | $18.61 | 3,329,860 |
| 2023-06-14 | $18.66 | $18.75 | $18.50 | $18.60 | $18.60 | 2,064,830 |
| 2023-06-13 | $18.99 | $19.09 | $18.60 | $18.63 | $18.63 | 3,340,490 |
| 2023-06-12 | $19.15 | $19.33 | $18.90 | $18.97 | $18.97 | 3,403,840 |
| 2023-06-09 | $19.11 | $19.30 | $19.07 | $19.20 | $19.20 | 1,456,600 |
| 2023-06-08 | $19.14 | $19.25 | $18.99 | $19.18 | $19.18 | 1,412,130 |
| 2023-06-07 | $19.14 | $19.20 | $19.03 | $19.04 | $19.04 | 1,816,970 |
| 2023-06-06 | $19.44 | $19.48 | $19.10 | $19.10 | $19.10 | 2,154,100 |
| 2023-06-05 | $19.14 | $19.49 | $19.07 | $19.40 | $19.40 | 2,219,750 |
| 2023-06-02 | $19.04 | $19.25 | $19.02 | $19.14 | $19.14 | 1,649,000 |
| 2023-06-01 | $19.21 | $19.41 | $18.91 | $19.02 | $19.02 | 3,031,000 |
| 2023-05-31 | $19.51 | $19.55 | $19.12 | $19.28 | $19.28 | 2,356,120 |
| 2023-05-30 | $19.47 | $19.84 | $19.41 | $19.54 | $19.54 | 3,380,210 |
| 2023-05-29 | $19.33 | $19.74 | $19.24 | $19.47 | $19.47 | 3,060,760 |
| 2023-05-26 | $19.25 | $19.43 | $19.00 | $19.32 | $19.32 | 2,111,260 |
| 2023-05-25 | $19.01 | $19.26 | $18.98 | $19.18 | $19.18 | 1,789,530 |
| 2023-05-24 | $19.20 | $19.35 | $19.01 | $19.05 | $19.05 | 2,195,170 |
| 2023-05-23 | $19.42 | $19.57 | $19.16 | $19.19 | $19.19 | 2,421,400 |
| 2023-05-22 | $19.37 | $19.58 | $19.23 | $19.41 | $19.41 | 2,989,270 |
| 2023-05-19 | $19.38 | $19.55 | $19.20 | $19.28 | $19.28 | 2,136,740 |
| 2023-05-18 | $19.69 | $19.71 | $19.36 | $19.38 | $19.38 | 1,702,030 |
| 2023-05-17 | $19.50 | $19.73 | $19.38 | $19.58 | $19.58 | 2,081,240 |
| 2023-05-16 | $19.71 | $19.85 | $19.49 | $19.60 | $19.60 | 3,425,020 |
| 2023-05-15 | $19.90 | $20.13 | $19.57 | $19.82 | $19.82 | 4,478,100 |
| 2023-05-12 | $19.77 | $20.10 | $19.61 | $19.94 | $19.94 | 3,252,620 |
| 2023-05-11 | $19.83 | $19.85 | $19.50 | $19.67 | $19.67 | 2,448,900 |
| 2023-05-10 | $19.78 | $19.87 | $19.52 | $19.62 | $19.62 | 3,473,540 |
| 2023-05-09 | $20.04 | $20.11 | $19.55 | $19.67 | $19.67 | 5,408,800 |
| 2023-05-08 | $20.01 | $20.30 | $19.94 | $19.98 | $19.98 | 5,126,690 |
| 2023-05-05 | $20.05 | $20.50 | $19.87 | $19.97 | $19.97 | 5,581,670 |
| 2023-05-04 | $20.05 | $20.68 | $19.89 | $20.20 | $20.20 | 5,263,330 |
| 2023-05-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2023-05-02 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2023-04-28 | $19.95 | $20.35 | $19.95 | $20.09 | $20.09 | 4,649,650 |
| 2023-04-27 | $20.09 | $20.09 | $19.71 | $19.96 | $19.96 | 3,692,100 |
| 2023-04-26 | $19.27 | $20.16 | $19.26 | $20.05 | $20.05 | 8,871,680 |
| 2023-04-25 | $19.19 | $19.48 | $19.07 | $19.36 | $19.36 | 5,460,700 |
| 2023-04-24 | $19.17 | $19.45 | $19.00 | $19.19 | $19.19 | 3,168,210 |
| 2023-04-21 | $19.19 | $19.42 | $19.15 | $19.22 | $19.22 | 3,510,490 |
| 2023-04-20 | $19.25 | $19.27 | $19.00 | $19.19 | $19.19 | 2,747,020 |
| 2023-04-19 | $19.13 | $19.54 | $19.02 | $19.26 | $19.26 | 4,570,450 |
| 2023-04-18 | $19.07 | $19.30 | $18.93 | $19.07 | $19.07 | 3,790,440 |
| 2023-04-17 | $18.89 | $19.15 | $18.89 | $19.05 | $19.05 | 3,238,200 |
| 2023-04-14 | $18.69 | $18.98 | $18.69 | $18.87 | $18.87 | 4,473,970 |
| 2023-04-13 | $18.49 | $18.95 | $18.49 | $18.77 | $18.77 | 3,561,960 |
| 2023-04-12 | $18.80 | $18.85 | $18.49 | $18.53 | $18.53 | 3,458,500 |
| 2023-04-11 | $18.90 | $18.97 | $18.68 | $18.85 | $18.85 | 3,174,740 |
| 2023-04-10 | $18.64 | $19.00 | $18.42 | $18.95 | $18.95 | 6,018,070 |
| 2023-04-07 | $18.90 | $18.98 | $18.51 | $18.63 | $18.63 | 7,740,550 |
| 2023-04-06 | $17.97 | $18.86 | $17.93 | $18.84 | $18.84 | 4,830,990 |
| 2023-04-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-04-04 | $17.85 | $17.98 | $17.80 | $17.94 | $17.94 | 2,326,360 |
| 2023-04-03 | $17.90 | $18.02 | $17.79 | $17.85 | $17.85 | 2,911,600 |
| 2023-03-31 | $17.75 | $17.91 | $17.66 | $17.85 | $17.85 | 2,570,300 |
| 2023-03-30 | $17.71 | $17.78 | $17.58 | $17.71 | $17.71 | 2,188,110 |
| 2023-03-29 | $17.60 | $17.82 | $17.60 | $17.65 | $17.65 | 2,969,500 |
| 2023-03-28 | $17.62 | $17.78 | $17.56 | $17.64 | $17.64 | 1,980,800 |
| 2023-03-27 | $17.86 | $17.88 | $17.67 | $17.67 | $17.67 | 2,300,340 |
| 2023-03-24 | $17.88 | $18.09 | $17.82 | $17.85 | $17.85 | 2,085,510 |
| 2023-03-23 | $17.98 | $18.03 | $17.88 | $17.92 | $17.92 | 2,113,800 |
| 2023-03-22 | $18.05 | $18.14 | $17.95 | $18.00 | $18.00 | 2,348,670 |
| 2023-03-21 | $18.20 | $18.32 | $18.01 | $18.02 | $18.02 | 2,421,000 |
| 2023-03-20 | $18.15 | $18.30 | $17.95 | $18.20 | $18.20 | 3,465,750 |
| 2023-03-17 | $17.95 | $18.14 | $17.93 | $18.07 | $18.07 | 2,464,190 |
| 2023-03-16 | $18.01 | $18.11 | $17.83 | $17.85 | $17.85 | 2,393,600 |
| 2023-03-15 | $18.05 | $18.09 | $17.81 | $18.05 | $18.05 | 3,181,200 |
| 2023-03-14 | $18.29 | $18.35 | $17.88 | $18.00 | $18.00 | 3,062,400 |
| 2023-03-13 | $18.48 | $18.61 | $18.22 | $18.34 | $18.34 | 1,759,430 |
| 2023-03-10 | $18.86 | $18.89 | $18.45 | $18.48 | $18.48 | 2,139,220 |
| 2023-03-09 | $18.83 | $18.89 | $18.75 | $18.82 | $18.82 | 1,236,500 |
| 2023-03-08 | $18.80 | $18.91 | $18.67 | $18.77 | $18.77 | 1,418,750 |
| 2023-03-07 | $19.13 | $19.13 | $18.81 | $18.83 | $18.83 | 1,632,950 |
| 2023-03-06 | $18.98 | $19.10 | $18.92 | $19.08 | $19.08 | 1,653,850 |
| 2023-03-03 | $18.95 | $18.99 | $18.83 | $18.92 | $18.92 | 1,662,900 |
| 2023-03-02 | $18.92 | $19.00 | $18.85 | $18.87 | $18.87 | 1,429,840 |
| 2023-03-01 | $18.94 | $19.04 | $18.88 | $18.92 | $18.92 | 2,081,060 |
| 2023-02-28 | $18.78 | $18.97 | $18.69 | $18.95 | $18.95 | 2,163,320 |
| 2023-02-27 | $18.86 | $18.88 | $18.68 | $18.73 | $18.73 | 1,454,040 |
| 2023-02-24 | $18.90 | $18.96 | $18.77 | $18.85 | $18.85 | 1,273,310 |
| 2023-02-23 | $18.90 | $19.08 | $18.84 | $18.95 | $18.95 | 1,589,060 |
| 2023-02-22 | $18.88 | $18.97 | $18.76 | $18.88 | $18.88 | 1,470,480 |
| 2023-02-21 | $18.81 | $18.94 | $18.68 | $18.87 | $18.87 | 2,185,740 |
| 2023-02-20 | $18.68 | $19.10 | $18.56 | $18.80 | $18.80 | 2,977,570 |
| 2023-02-17 | $18.78 | $18.88 | $18.71 | $18.74 | $18.74 | 1,557,540 |
| 2023-02-16 | $19.04 | $19.12 | $18.66 | $18.75 | $18.75 | 2,346,060 |
| 2023-02-15 | $19.01 | $19.10 | $18.84 | $19.04 | $19.04 | 1,965,220 |
| 2023-02-14 | $18.99 | $19.02 | $18.88 | $18.98 | $18.98 | 2,057,490 |
| 2023-02-13 | $18.95 | $19.13 | $18.86 | $18.91 | $18.91 | 2,093,760 |
| 2023-02-10 | $18.84 | $19.10 | $18.78 | $18.95 | $18.95 | 2,790,530 |
| 2023-02-09 | $18.63 | $18.88 | $18.58 | $18.84 | $18.84 | 2,677,270 |
| 2023-02-08 | $18.75 | $18.77 | $18.58 | $18.61 | $18.61 | 1,834,310 |
| 2023-02-07 | $18.32 | $18.85 | $18.18 | $18.77 | $18.77 | 4,853,700 |
| 2023-02-06 | $18.25 | $18.37 | $18.10 | $18.32 | $18.32 | 2,115,220 |
| 2023-02-03 | $18.33 | $18.37 | $18.05 | $18.28 | $18.28 | 2,077,870 |
| 2023-02-02 | $18.46 | $18.48 | $18.27 | $18.33 | $18.33 | 2,420,050 |
| 2023-02-01 | $18.21 | $18.47 | $18.20 | $18.43 | $18.43 | 2,680,740 |
| 2023-01-31 | $18.05 | $18.26 | $18.02 | $18.19 | $18.19 | 2,276,850 |
| 2023-01-30 | $18.56 | $18.77 | $17.93 | $18.05 | $18.05 | 8,351,360 |
| 2023-01-20 | $18.29 | $18.55 | $18.28 | $18.51 | $18.51 | 2,374,880 |
| 2023-01-19 | $18.22 | $18.35 | $18.11 | $18.32 | $18.32 | 1,922,640 |
| 2023-01-18 | $18.08 | $18.24 | $18.00 | $18.21 | $18.21 | 1,544,000 |
| 2023-01-17 | $18.10 | $18.20 | $17.99 | $18.06 | $18.06 | 1,317,280 |
| 2023-01-16 | $18.06 | $18.33 | $17.96 | $18.10 | $18.10 | 3,257,900 |
| 2023-01-13 | $17.97 | $18.05 | $17.86 | $18.02 | $18.02 | 1,987,300 |
| 2023-01-12 | $18.04 | $18.07 | $17.81 | $17.98 | $17.98 | 1,890,040 |
| 2023-01-11 | $18.12 | $18.17 | $17.94 | $17.98 | $17.98 | 2,301,570 |
| 2023-01-10 | $18.30 | $18.30 | $18.03 | $18.11 | $18.11 | 1,815,200 |
| 2023-01-09 | $18.55 | $18.55 | $18.27 | $18.27 | $18.27 | 2,073,260 |
| 2023-01-06 | $18.40 | $18.58 | $18.30 | $18.46 | $18.46 | 2,522,620 |
| 2023-01-05 | $18.34 | $18.62 | $18.24 | $18.40 | $18.40 | 3,049,720 |
| 2023-01-04 | $18.35 | $18.56 | $18.15 | $18.32 | $18.32 | 2,215,250 |
| 2023-01-03 | $18.47 | $18.57 | $18.24 | $18.27 | $18.27 | 2,161,650 |
| 2023-01-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-12-30 | $18.19 | $18.60 | $18.13 | $18.46 | $18.46 | 2,731,940 |
| 2022-12-29 | $18.07 | $18.22 | $17.96 | $18.19 | $18.19 | 1,841,790 |
| 2022-12-28 | $18.15 | $18.15 | $17.85 | $18.08 | $18.08 | 1,192,260 |
| 2022-12-27 | $17.80 | $18.23 | $17.69 | $18.07 | $18.07 | 3,195,290 |
| 2022-12-26 | $17.49 | $17.78 | $17.37 | $17.74 | $17.74 | 1,625,840 |
| 2022-12-23 | $17.50 | $17.64 | $17.26 | $17.36 | $17.36 | 1,850,810 |
| 2022-12-22 | $17.77 | $17.95 | $17.45 | $17.50 | $17.50 | 1,898,330 |
| 2022-12-21 | $17.87 | $17.97 | $17.69 | $17.74 | $17.74 | 1,757,420 |
| 2022-12-20 | $17.85 | $17.99 | $17.80 | $17.87 | $17.87 | 1,549,050 |
| 2022-12-19 | $18.24 | $18.34 | $17.85 | $17.88 | $17.88 | 3,136,870 |
| 2022-12-16 | $18.48 | $18.68 | $18.18 | $18.26 | $18.26 | 3,236,150 |
| 2022-12-15 | $18.49 | $18.54 | $18.40 | $18.52 | $18.52 | 1,532,440 |
| 2022-12-14 | $18.60 | $18.68 | $18.42 | $18.48 | $18.48 | 2,114,200 |
| 2022-12-13 | $18.61 | $18.69 | $18.37 | $18.55 | $18.55 | 2,456,120 |
| 2022-12-12 | $18.80 | $18.92 | $18.59 | $18.60 | $18.60 | 3,127,300 |
| 2022-12-09 | $19.03 | $19.12 | $18.73 | $18.79 | $18.79 | 3,079,550 |
| 2022-12-08 | $19.20 | $19.23 | $19.00 | $19.02 | $19.02 | 2,027,670 |
| 2022-12-07 | $19.21 | $19.40 | $19.07 | $19.20 | $19.20 | 3,290,360 |
| 2022-12-06 | $19.35 | $19.57 | $19.14 | $19.24 | $19.24 | 3,513,940 |
| 2022-12-05 | $19.33 | $19.48 | $19.25 | $19.37 | $19.37 | 3,528,540 |
| 2022-12-01 | $19.70 | $19.70 | $19.18 | $19.24 | $19.24 | 4,804,270 |
| 2022-11-30 | $19.66 | $19.75 | $19.45 | $19.48 | $19.48 | 2,607,420 |
| 2022-11-29 | $19.20 | $19.67 | $19.18 | $19.56 | $19.56 | 4,030,530 |
| 2022-11-28 | $19.05 | $19.22 | $18.78 | $19.20 | $19.20 | 3,253,490 |
| 2022-11-25 | $19.15 | $19.38 | $19.05 | $19.17 | $19.17 | 2,179,670 |
| 2022-11-24 | $19.14 | $19.33 | $19.01 | $19.15 | $19.15 | 2,184,810 |
| 2022-11-23 | $19.07 | $19.21 | $19.00 | $19.05 | $19.05 | 2,057,150 |
| 2022-11-22 | $19.29 | $19.38 | $19.00 | $19.15 | $19.15 | 2,258,280 |
| 2022-11-21 | $19.07 | $19.29 | $18.73 | $19.21 | $19.21 | 3,630,640 |
| 2022-11-18 | $18.82 | $19.45 | $18.56 | $19.12 | $19.12 | 5,922,560 |
| 2022-11-17 | $19.00 | $19.01 | $18.60 | $18.71 | $18.71 | 2,763,680 |
| 2022-11-16 | $19.09 | $19.19 | $18.95 | $19.01 | $19.01 | 1,421,600 |
| 2022-11-15 | $18.90 | $19.15 | $18.75 | $19.06 | $19.06 | 2,145,440 |
| 2022-11-14 | $19.10 | $19.32 | $18.82 | $18.87 | $18.87 | 2,811,200 |
| 2022-11-11 | $19.10 | $19.47 | $18.80 | $19.15 | $19.15 | 4,999,470 |
| 2022-11-10 | $18.95 | $19.15 | $18.67 | $18.85 | $18.85 | 2,010,570 |
| 2022-11-09 | $18.97 | $19.24 | $18.93 | $19.05 | $19.05 | 2,538,070 |
| 2022-11-08 | $19.18 | $19.36 | $18.82 | $18.95 | $18.95 | 3,473,690 |
| 2022-11-07 | $18.90 | $19.53 | $18.90 | $19.21 | $19.21 | 4,624,670 |
| 2022-11-04 | $18.62 | $19.14 | $18.61 | $19.06 | $19.06 | 3,007,000 |
| 2022-11-03 | $18.71 | $19.02 | $18.52 | $18.62 | $18.62 | 3,887,810 |
| 2022-11-02 | $18.08 | $19.16 | $18.07 | $18.88 | $18.88 | 5,194,500 |
| 2022-11-01 | $17.92 | $18.28 | $17.83 | $18.23 | $18.23 | 3,603,950 |
| 2022-10-31 | $18.36 | $18.43 | $17.76 | $17.92 | $17.92 | 4,485,590 |
| 2022-10-28 | $19.41 | $19.44 | $18.19 | $18.38 | $18.38 | 5,151,950 |
| 2022-10-27 | $19.66 | $19.73 | $19.34 | $19.41 | $19.41 | 2,957,850 |
| 2022-10-26 | $19.31 | $19.75 | $19.21 | $19.42 | $19.42 | 4,042,050 |
| 2022-10-25 | $19.30 | $19.52 | $19.05 | $19.28 | $19.28 | 1,950,480 |
| 2022-10-24 | $19.60 | $19.90 | $19.31 | $19.36 | $19.36 | 2,600,650 |
| 2022-10-21 | $19.55 | $19.77 | $19.42 | $19.76 | $19.76 | 1,699,980 |
| 2022-10-20 | $19.40 | $19.75 | $19.17 | $19.53 | $19.53 | 2,073,280 |
| 2022-10-19 | $19.49 | $19.74 | $19.39 | $19.47 | $19.47 | 1,565,450 |
| 2022-10-18 | $19.64 | $19.78 | $19.51 | $19.56 | $19.56 | 1,618,120 |
| 2022-10-17 | $19.40 | $19.82 | $19.36 | $19.71 | $19.71 | 2,179,250 |
| 2022-10-14 | $19.58 | $19.66 | $19.39 | $19.54 | $19.54 | 1,659,100 |
| 2022-10-13 | $19.00 | $19.71 | $18.81 | $19.41 | $19.41 | 2,594,260 |
| 2022-10-12 | $18.69 | $19.13 | $18.50 | $19.04 | $19.04 | 2,968,520 |
| 2022-10-11 | $18.49 | $18.71 | $18.23 | $18.63 | $18.63 | 3,544,720 |
| 2022-10-10 | $18.98 | $19.00 | $18.31 | $18.39 | $18.39 | 2,492,320 |
| 2022-09-30 | $18.80 | $19.14 | $18.51 | $18.90 | $18.90 | 3,530,250 |
| 2022-09-29 | $19.28 | $19.39 | $18.68 | $18.70 | $18.70 | 2,783,970 |
| 2022-09-28 | $19.41 | $19.47 | $18.98 | $19.08 | $19.08 | 2,960,530 |
| 2022-09-27 | $19.38 | $19.49 | $19.23 | $19.40 | $19.40 | 1,667,520 |
| 2022-09-26 | $19.65 | $19.70 | $19.20 | $19.22 | $19.22 | 1,932,670 |
| 2022-09-23 | $19.91 | $20.10 | $19.50 | $19.65 | $19.65 | 1,863,780 |
| 2022-09-22 | $19.89 | $20.15 | $19.70 | $19.89 | $19.89 | 1,618,260 |
| 2022-09-21 | $19.80 | $19.98 | $19.61 | $19.88 | $19.88 | 1,081,370 |
| 2022-09-20 | $19.69 | $19.96 | $19.61 | $19.92 | $19.92 | 2,429,440 |
| 2022-09-19 | $19.47 | $20.03 | $19.14 | $19.66 | $19.66 | 3,930,410 |
| 2022-09-16 | $20.16 | $20.16 | $19.41 | $19.57 | $19.57 | 6,173,270 |
| 2022-09-15 | $20.45 | $20.58 | $19.88 | $20.02 | $20.02 | 4,030,580 |
| 2022-09-14 | $20.18 | $20.64 | $20.05 | $20.47 | $20.47 | 3,030,300 |
| 2022-09-13 | $20.98 | $21.00 | $20.19 | $20.22 | $20.22 | 5,461,810 |
| 2022-09-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-09-09 | $20.68 | $21.16 | $20.62 | $20.90 | $20.90 | 3,016,140 |
| 2022-09-08 | $20.60 | $20.77 | $20.40 | $20.68 | $20.68 | 2,662,800 |
| 2022-09-07 | $20.34 | $20.63 | $20.19 | $20.56 | $20.56 | 3,657,590 |
| 2022-09-06 | $20.18 | $20.42 | $20.04 | $20.34 | $20.34 | 2,547,080 |
| 2022-09-05 | $20.22 | $20.36 | $19.94 | $20.07 | $20.07 | 3,005,710 |
| 2022-09-02 | $20.33 | $20.58 | $20.15 | $20.22 | $20.22 | 2,222,560 |
| 2022-09-01 | $20.41 | $20.56 | $20.27 | $20.29 | $20.29 | 2,125,060 |
| 2022-08-31 | $20.58 | $20.79 | $20.39 | $20.41 | $20.41 | 3,027,380 |
| 2022-08-30 | $20.85 | $21.05 | $20.60 | $20.67 | $20.67 | 2,511,580 |
| 2022-08-29 | $20.68 | $21.07 | $20.52 | $20.99 | $20.99 | 2,638,130 |
| 2022-08-26 | $21.02 | $21.20 | $20.86 | $20.90 | $20.90 | 2,435,240 |
| 2022-08-25 | $21.00 | $21.29 | $20.71 | $20.97 | $20.97 | 4,230,110 |
| 2022-08-24 | $21.32 | $21.44 | $20.66 | $20.82 | $20.82 | 8,426,650 |
| 2022-08-23 | $21.70 | $21.73 | $21.21 | $21.45 | $21.45 | 6,478,860 |
| 2022-08-22 | $21.80 | $21.96 | $21.31 | $21.59 | $21.59 | 9,747,650 |
| 2022-08-19 | $20.25 | $21.90 | $20.15 | $21.73 | $21.73 | 19,865,660 |
| 2022-08-18 | $19.91 | $20.22 | $19.72 | $19.94 | $19.94 | 4,991,390 |
| 2022-08-17 | $19.86 | $19.98 | $19.74 | $19.88 | $19.88 | 2,444,120 |
| 2022-08-16 | $20.21 | $20.21 | $19.81 | $19.86 | $19.86 | 2,688,770 |
| 2022-08-15 | $20.05 | $20.28 | $19.89 | $20.17 | $20.17 | 3,341,150 |
| 2022-08-12 | $20.11 | $20.26 | $19.97 | $20.02 | $20.02 | 2,121,640 |
| 2022-08-11 | $20.29 | $20.43 | $19.82 | $20.16 | $20.16 | 3,706,650 |
| 2022-08-10 | $20.55 | $20.57 | $20.06 | $20.17 | $20.17 | 3,136,400 |
| 2022-08-09 | $20.65 | $20.92 | $20.35 | $20.55 | $20.55 | 1,635,770 |
| 2022-08-08 | $20.41 | $20.74 | $20.30 | $20.65 | $20.65 | 2,819,820 |
| 2022-08-05 | $20.39 | $20.50 | $20.01 | $20.45 | $20.45 | 3,789,470 |
| 2022-08-04 | $20.67 | $20.76 | $20.11 | $20.22 | $20.22 | 4,310,000 |
| 2022-08-03 | $20.41 | $21.19 | $20.40 | $20.50 | $20.50 | 4,983,710 |
| 2022-08-02 | $20.92 | $20.93 | $20.06 | $20.41 | $20.41 | 6,567,910 |
| 2022-08-01 | $21.00 | $21.25 | $20.72 | $21.03 | $21.03 | 2,829,610 |
| 2022-07-29 | $21.07 | $21.33 | $20.92 | $21.00 | $21.00 | 2,990,380 |
| 2022-07-28 | $21.32 | $21.49 | $20.95 | $21.01 | $21.01 | 3,214,050 |
| 2022-07-27 | $21.08 | $21.52 | $21.00 | $21.21 | $21.21 | 3,667,400 |
| 2022-07-26 | $20.88 | $21.17 | $20.50 | $21.09 | $21.09 | 3,526,740 |
| 2022-07-25 | $21.49 | $21.49 | $20.76 | $20.88 | $20.88 | 7,228,090 |
| 2022-07-22 | $21.15 | $21.74 | $21.09 | $21.50 | $21.50 | 6,854,300 |
| 2022-07-21 | $20.77 | $21.43 | $20.69 | $21.14 | $21.14 | 6,333,150 |
| 2022-07-20 | $20.82 | $20.94 | $20.58 | $20.82 | $20.82 | 5,536,950 |
| 2022-07-19 | $20.84 | $21.00 | $20.63 | $20.75 | $20.75 | 4,227,670 |
| 2022-07-18 | $20.60 | $21.14 | $20.53 | $20.81 | $20.81 | 7,747,630 |
| 2022-07-15 | $20.59 | $20.90 | $20.45 | $20.60 | $20.60 | 3,640,390 |
| 2022-07-14 | $20.47 | $20.71 | $20.35 | $20.59 | $20.59 | 2,253,170 |
| 2022-07-13 | $20.55 | $20.80 | $20.44 | $20.71 | $20.49 | 2,094,780 |
| 2022-07-12 | $20.80 | $20.85 | $20.42 | $20.51 | $20.29 | 1,953,560 |
| 2022-07-11 | $20.90 | $21.03 | $20.68 | $20.77 | $20.55 | 1,519,900 |
| 2022-07-08 | $21.00 | $21.10 | $20.80 | $20.91 | $20.69 | 2,929,950 |
| 2022-07-07 | $20.78 | $21.25 | $20.62 | $21.02 | $20.80 | 5,818,610 |
| 2022-07-06 | $20.88 | $20.91 | $20.55 | $20.81 | $20.59 | 3,198,260 |
| 2022-07-05 | $20.88 | $20.95 | $20.45 | $20.75 | $20.53 | 3,101,040 |
| 2022-07-04 | $20.74 | $20.84 | $20.44 | $20.75 | $20.53 | 2,524,500 |
| 2022-07-01 | $20.50 | $20.85 | $20.30 | $20.64 | $20.42 | 3,205,260 |
| 2022-06-30 | $20.15 | $20.50 | $20.08 | $20.50 | $20.28 | 3,009,600 |
| 2022-06-29 | $20.30 | $20.33 | $20.08 | $20.12 | $19.91 | 2,291,170 |
| 2022-06-28 | $20.28 | $20.37 | $20.05 | $20.31 | $20.10 | 2,314,080 |
| 2022-06-27 | $20.42 | $20.75 | $20.10 | $20.29 | $20.08 | 3,743,420 |
| 2022-06-24 | $20.40 | $20.65 | $20.07 | $20.45 | $20.23 | 3,609,980 |
| 2022-06-23 | $20.57 | $20.64 | $20.11 | $20.40 | $20.18 | 3,397,140 |
| 2022-06-22 | $20.59 | $20.98 | $20.31 | $20.52 | $20.30 | 4,224,610 |
| 2022-06-21 | $20.42 | $20.95 | $20.37 | $20.62 | $20.40 | 3,294,690 |
| 2022-06-20 | $20.29 | $20.82 | $20.26 | $20.45 | $20.23 | 3,178,950 |
| 2022-06-17 | $20.64 | $20.70 | $20.30 | $20.36 | $20.14 | 2,773,560 |
| 2022-06-16 | $20.69 | $20.93 | $20.37 | $20.67 | $20.45 | 3,391,960 |
| 2022-06-15 | $20.66 | $20.97 | $20.40 | $20.69 | $20.47 | 4,978,130 |
| 2022-06-14 | $20.22 | $20.94 | $20.04 | $20.59 | $20.37 | 7,197,850 |
| 2022-06-13 | $20.31 | $20.74 | $20.03 | $20.22 | $20.01 | 4,540,600 |
| 2022-06-10 | $20.01 | $20.51 | $19.95 | $20.40 | $20.18 | 5,156,240 |
| 2022-06-09 | $20.22 | $20.36 | $19.91 | $20.05 | $19.84 | 1,838,020 |
| 2022-06-08 | $20.50 | $20.54 | $20.20 | $20.30 | $20.09 | 2,559,100 |
| 2022-06-07 | $20.25 | $20.75 | $20.16 | $20.60 | $20.38 | 3,882,060 |
| 2022-06-06 | $20.45 | $20.45 | $19.98 | $20.29 | $20.08 | 3,989,380 |
| 2022-06-02 | $20.53 | $20.60 | $20.21 | $20.33 | $20.12 | 2,994,540 |
| 2022-06-01 | $20.38 | $20.70 | $20.35 | $20.48 | $20.26 | 4,262,200 |
| 2022-05-31 | $20.15 | $20.51 | $20.06 | $20.39 | $20.17 | 5,044,530 |
| 2022-05-30 | $19.86 | $20.40 | $19.81 | $20.25 | $20.04 | 7,105,760 |
| 2022-05-27 | $19.81 | $20.12 | $19.64 | $19.85 | $19.64 | 6,060,930 |
| 2022-05-26 | $19.39 | $19.94 | $19.38 | $19.73 | $19.52 | 8,443,000 |
| 2022-05-25 | $18.88 | $19.73 | $18.80 | $19.38 | $19.18 | 10,069,410 |
| 2022-05-24 | $19.06 | $19.19 | $18.80 | $18.88 | $18.68 | 3,544,470 |
| 2022-05-23 | $19.21 | $19.21 | $18.88 | $19.08 | $18.88 | 2,033,180 |
| 2022-05-20 | $19.42 | $19.49 | $19.11 | $19.21 | $19.01 | 2,376,580 |
| 2022-05-19 | $18.80 | $19.48 | $18.67 | $19.42 | $19.21 | 4,332,430 |
| 2022-05-18 | $19.22 | $19.22 | $18.77 | $19.02 | $18.82 | 2,976,900 |
| 2022-05-17 | $19.49 | $19.49 | $18.98 | $19.19 | $18.99 | 2,265,920 |
| 2022-05-16 | $19.27 | $19.48 | $19.10 | $19.30 | $19.10 | 3,688,780 |
| 2022-05-13 | $19.14 | $19.27 | $19.00 | $19.14 | $18.94 | 1,929,610 |
| 2022-05-12 | $19.00 | $19.33 | $18.94 | $19.14 | $18.94 | 3,135,130 |
| 2022-05-11 | $19.03 | $19.34 | $18.92 | $19.17 | $18.97 | 5,413,870 |
| 2022-05-10 | $18.28 | $19.04 | $18.20 | $18.91 | $18.71 | 3,875,730 |
| 2022-05-09 | $18.25 | $18.63 | $18.16 | $18.45 | $18.25 | 1,812,010 |
| 2022-05-06 | $18.00 | $18.56 | $18.00 | $18.25 | $18.06 | 2,131,190 |
| 2022-05-05 | $18.47 | $19.04 | $18.32 | $18.50 | $18.30 | 4,252,030 |
| 2022-05-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.28 | 0 |
| 2022-05-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.28 | 0 |
| 2022-04-29 | $17.03 | $18.66 | $17.03 | $18.48 | $18.28 | 6,576,240 |
| 2022-04-28 | $17.80 | $17.89 | $17.15 | $17.57 | $17.38 | 3,225,830 |
| 2022-04-27 | $17.42 | $17.86 | $17.22 | $17.85 | $17.66 | 2,662,990 |
| 2022-04-26 | $17.49 | $17.86 | $17.00 | $17.55 | $17.36 | 3,775,010 |
| 2022-04-25 | $18.20 | $18.20 | $17.45 | $17.52 | $17.33 | 4,357,560 |
| 2022-04-22 | $17.37 | $18.49 | $17.05 | $18.14 | $17.95 | 5,851,940 |
| 2022-04-21 | $17.76 | $17.91 | $17.30 | $17.45 | $17.27 | 3,950,880 |
| 2022-04-20 | $18.09 | $18.16 | $17.75 | $17.84 | $17.65 | 3,271,540 |
| 2022-04-19 | $18.10 | $18.22 | $17.98 | $18.08 | $17.89 | 1,838,400 |
| 2022-04-18 | $18.44 | $18.44 | $17.93 | $18.14 | $17.95 | 2,916,840 |
| 2022-04-15 | $18.78 | $18.78 | $18.44 | $18.48 | $18.28 | 2,493,300 |
| 2022-04-14 | $18.50 | $18.95 | $18.50 | $18.67 | $18.47 | 4,651,380 |
| 2022-04-13 | $18.51 | $18.83 | $18.40 | $18.53 | $18.33 | 3,613,600 |
| 2022-04-12 | $18.26 | $18.65 | $18.09 | $18.59 | $18.39 | 5,662,870 |
| 2022-04-11 | $18.70 | $18.70 | $17.80 | $18.00 | $17.81 | 6,595,350 |
| 2022-04-08 | $19.02 | $19.10 | $18.50 | $18.65 | $18.45 | 4,427,120 |
| 2022-04-07 | $19.47 | $19.69 | $18.89 | $19.04 | $18.84 | 5,881,500 |
| 2022-04-06 | $18.50 | $19.46 | $18.30 | $19.38 | $19.18 | 9,929,640 |
| 2022-04-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.45 | 0 |
| 2022-04-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.45 | 0 |
| 2022-04-01 | $18.68 | $18.82 | $18.51 | $18.65 | $18.45 | 6,144,340 |
| 2022-03-31 | $18.22 | $18.73 | $18.11 | $18.67 | $18.47 | 5,787,760 |
| 2022-03-30 | $18.26 | $18.56 | $18.02 | $18.38 | $18.19 | 5,570,900 |
| 2022-03-29 | $17.97 | $18.21 | $17.77 | $18.19 | $18.00 | 4,261,360 |
| 2022-03-28 | $17.66 | $18.05 | $17.35 | $17.99 | $17.80 | 4,220,460 |
| 2022-03-25 | $18.00 | $18.14 | $17.61 | $17.79 | $17.60 | 3,234,660 |
| 2022-03-24 | $18.19 | $18.20 | $17.95 | $18.03 | $17.84 | 3,289,810 |
| 2022-03-23 | $18.20 | $18.29 | $18.05 | $18.19 | $18.00 | 4,846,360 |
| 2022-03-22 | $17.68 | $18.22 | $17.47 | $18.20 | $18.01 | 6,589,860 |
| 2022-03-21 | $17.69 | $17.81 | $17.54 | $17.72 | $17.53 | 4,692,960 |
| 2022-03-18 | $17.41 | $17.72 | $17.41 | $17.60 | $17.41 | 2,940,040 |
| 2022-03-17 | $17.84 | $17.94 | $17.42 | $17.60 | $17.41 | 8,116,050 |
| 2022-03-16 | $17.60 | $17.87 | $16.68 | $17.75 | $17.56 | 9,426,380 |
| 2022-03-15 | $17.35 | $17.46 | $16.77 | $17.41 | $17.23 | 11,415,340 |
| 2022-03-14 | $17.99 | $18.00 | $17.50 | $17.55 | $17.36 | 4,930,750 |
| 2022-03-11 | $17.96 | $18.14 | $17.48 | $18.07 | $17.88 | 4,401,970 |
| 2022-03-10 | $17.98 | $18.28 | $17.72 | $17.95 | $17.76 | 7,890,260 |
| 2022-03-09 | $17.80 | $17.80 | $17.04 | $17.68 | $17.49 | 9,221,550 |
| 2022-03-08 | $18.50 | $18.57 | $17.52 | $17.63 | $17.44 | 9,213,120 |
| 2022-03-07 | $19.22 | $19.27 | $18.33 | $18.55 | $18.35 | 8,540,500 |
| 2022-03-04 | $19.27 | $19.52 | $19.02 | $19.27 | $19.07 | 3,783,610 |
| 2022-03-03 | $19.37 | $19.48 | $19.25 | $19.43 | $19.22 | 2,713,980 |
| 2022-03-02 | $19.04 | $19.32 | $19.04 | $19.27 | $19.07 | 2,699,310 |
| 2022-03-01 | $19.10 | $19.25 | $19.01 | $19.22 | $19.02 | 3,928,440 |
| 2022-02-28 | $19.70 | $19.83 | $18.95 | $19.15 | $18.95 | 9,816,550 |
| 2022-02-25 | $19.68 | $19.80 | $19.60 | $19.66 | $19.45 | 3,796,930 |
| 2022-02-24 | $20.05 | $20.15 | $19.45 | $19.60 | $19.39 | 8,451,840 |
| 2022-02-23 | $20.12 | $20.19 | $20.03 | $20.16 | $19.95 | 4,305,010 |
| 2022-02-22 | $20.21 | $20.26 | $20.00 | $20.10 | $19.89 | 4,130,630 |
| 2022-02-21 | $20.46 | $20.55 | $20.24 | $20.35 | $20.13 | 3,847,060 |
| 2022-02-18 | $20.43 | $20.53 | $20.32 | $20.46 | $20.24 | 3,765,600 |
| 2022-02-17 | $20.45 | $20.95 | $20.40 | $20.57 | $20.35 | 5,451,510 |
| 2022-02-16 | $20.48 | $20.79 | $20.32 | $20.40 | $20.18 | 3,929,850 |
| 2022-02-15 | $20.70 | $20.78 | $20.27 | $20.41 | $20.19 | 5,214,620 |
| 2022-02-14 | $21.13 | $21.15 | $20.68 | $20.79 | $20.57 | 3,125,380 |
| 2022-02-11 | $21.21 | $21.52 | $20.97 | $21.10 | $20.88 | 4,899,180 |
| 2022-02-10 | $21.19 | $21.52 | $21.13 | $21.31 | $21.08 | 7,622,000 |
| 2022-02-09 | $20.56 | $21.04 | $20.51 | $20.95 | $20.73 | 4,286,120 |
| 2022-02-08 | $20.40 | $20.66 | $20.30 | $20.63 | $20.41 | 3,424,180 |
| 2022-02-07 | $20.40 | $20.50 | $20.23 | $20.40 | $20.18 | 2,340,930 |
| 2022-02-04 | $20.19 | $20.19 | $20.19 | $20.19 | $19.98 | 0 |
| 2022-02-03 | $20.19 | $20.19 | $20.19 | $20.19 | $19.98 | 0 |
| 2022-02-02 | $20.19 | $20.19 | $20.19 | $20.19 | $19.98 | 0 |
| 2022-02-01 | $20.19 | $20.19 | $20.19 | $20.19 | $19.98 | 0 |
| 2022-01-28 | $20.04 | $20.37 | $19.94 | $20.19 | $19.98 | 3,220,740 |
| 2022-01-27 | $20.78 | $20.86 | $19.91 | $20.04 | $19.83 | 7,526,100 |
| 2022-01-26 | $20.65 | $20.86 | $20.60 | $20.78 | $20.56 | 2,443,740 |
| 2022-01-25 | $21.11 | $21.15 | $20.69 | $20.70 | $20.48 | 4,303,110 |
| 2022-01-24 | $20.90 | $21.23 | $20.67 | $21.15 | $20.93 | 4,776,360 |
| 2022-01-21 | $21.10 | $21.10 | $20.81 | $20.96 | $20.74 | 4,215,360 |
| 2022-01-20 | $21.29 | $21.29 | $20.95 | $21.21 | $20.99 | 4,449,780 |
| 2022-01-19 | $20.95 | $21.32 | $20.88 | $21.30 | $21.07 | 5,718,130 |
| 2022-01-18 | $21.10 | $21.11 | $20.87 | $21.02 | $20.80 | 4,554,570 |
| 2022-01-17 | $20.92 | $21.24 | $20.85 | $21.02 | $20.80 | 5,397,300 |
| 2022-01-14 | $21.30 | $21.31 | $20.87 | $20.90 | $20.68 | 6,777,550 |
| 2022-01-13 | $21.57 | $21.74 | $21.30 | $21.38 | $21.15 | 5,902,800 |
| 2022-01-12 | $21.66 | $21.87 | $21.43 | $21.55 | $21.32 | 7,057,520 |
| 2022-01-11 | $22.09 | $22.09 | $21.71 | $21.76 | $21.53 | 6,807,610 |
| 2022-01-10 | $21.94 | $22.14 | $21.73 | $22.10 | $21.87 | 5,432,100 |
| 2022-01-07 | $22.32 | $22.35 | $21.91 | $21.95 | $21.72 | 10,663,390 |
| 2022-01-06 | $21.68 | $22.27 | $21.68 | $22.15 | $21.92 | 13,892,840 |
| 2022-01-05 | $21.48 | $22.30 | $21.38 | $21.83 | $21.60 | 18,117,850 |
| 2022-01-04 | $20.99 | $21.35 | $20.90 | $21.30 | $21.07 | 8,210,150 |
| 2022-01-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.76 | 0 |
| 2021-12-31 | $20.90 | $21.19 | $20.90 | $20.98 | $20.76 | 5,200,190 |
| 2021-12-30 | $20.88 | $20.95 | $20.71 | $20.90 | $20.68 | 4,569,180 |
| 2021-12-29 | $20.88 | $21.06 | $20.60 | $20.90 | $20.68 | 7,279,860 |
| 2021-12-28 | $21.08 | $21.18 | $20.79 | $20.87 | $20.65 | 7,731,810 |
| 2021-12-27 | $21.22 | $21.27 | $20.95 | $21.09 | $20.87 | 4,381,420 |
| 2021-12-24 | $21.37 | $21.45 | $21.10 | $21.22 | $21.00 | 5,818,250 |
| 2021-12-23 | $21.33 | $21.41 | $21.18 | $21.37 | $21.14 | 6,942,440 |
| 2021-12-22 | $21.59 | $21.59 | $21.23 | $21.32 | $21.09 | 7,270,520 |
| 2021-12-21 | $21.48 | $21.58 | $21.38 | $21.55 | $21.32 | 4,767,470 |
| 2021-12-20 | $22.08 | $22.10 | $21.38 | $21.52 | $21.29 | 9,660,940 |
| 2021-12-17 | $22.25 | $22.54 | $21.99 | $22.18 | $21.95 | 11,773,450 |
| 2021-12-16 | $21.55 | $22.36 | $21.48 | $22.23 | $21.99 | 16,702,590 |
| 2021-12-15 | $21.45 | $21.53 | $21.32 | $21.36 | $21.13 | 3,718,980 |
| 2021-12-14 | $21.54 | $21.57 | $21.35 | $21.41 | $21.18 | 4,706,020 |
| 2021-12-13 | $21.50 | $21.74 | $21.39 | $21.57 | $21.34 | 7,981,610 |
| 2021-12-10 | $21.66 | $21.74 | $21.30 | $21.40 | $21.17 | 9,544,390 |
| 2021-12-09 | $21.47 | $21.88 | $21.39 | $21.75 | $21.52 | 10,490,540 |
| 2021-12-08 | $21.31 | $21.51 | $21.15 | $21.47 | $21.24 | 5,536,820 |
| 2021-12-07 | $21.47 | $21.55 | $21.13 | $21.35 | $21.12 | 6,626,380 |
| 2021-12-06 | $21.52 | $21.84 | $21.39 | $21.41 | $21.18 | 7,640,710 |
| 2021-12-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.16 | 5,802,680 |
| 2021-12-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.11 | 6,647,530 |
| 2021-12-01 | $21.49 | $21.63 | $21.20 | $21.59 | $21.36 | 9,454,600 |
| 2021-11-30 | $21.60 | $21.98 | $21.48 | $21.58 | $21.35 | 6,561,640 |
| 2021-11-29 | $21.70 | $21.86 | $21.51 | $21.60 | $21.37 | 6,019,150 |
| 2021-11-26 | $21.87 | $22.33 | $21.78 | $21.89 | $21.66 | 6,263,990 |
| 2021-11-25 | $22.00 | $22.14 | $21.77 | $21.88 | $21.65 | 3,617,330 |
| 2021-11-24 | $22.22 | $22.26 | $21.83 | $21.99 | $21.76 | 4,016,440 |
| 2021-11-23 | $21.61 | $22.50 | $21.40 | $22.15 | $21.92 | 9,331,750 |
| 2021-11-22 | $21.56 | $21.84 | $21.52 | $21.61 | $21.38 | 5,491,690 |
| 2021-11-19 | $21.62 | $21.65 | $21.27 | $21.58 | $21.35 | 4,605,320 |
| 2021-11-18 | $21.57 | $21.80 | $21.49 | $21.62 | $21.39 | 3,232,520 |
| 2021-11-17 | $21.79 | $21.79 | $21.45 | $21.58 | $21.35 | 4,320,890 |
| 2021-11-16 | $21.85 | $22.00 | $21.73 | $21.79 | $21.56 | 3,581,170 |
| 2021-11-15 | $21.67 | $21.90 | $21.50 | $21.83 | $21.60 | 4,485,420 |
| 2021-11-12 | $21.71 | $21.90 | $21.55 | $21.69 | $21.46 | 4,247,660 |
| 2021-11-11 | $21.50 | $22.00 | $21.45 | $21.83 | $21.60 | 4,728,710 |
| 2021-11-10 | $21.95 | $21.98 | $21.33 | $21.60 | $21.37 | 5,977,530 |
| 2021-11-09 | $21.57 | $22.05 | $21.42 | $21.75 | $21.52 | 8,592,150 |
| 2021-11-08 | $21.60 | $22.10 | $21.00 | $21.30 | $21.07 | 9,103,350 |
| 2021-11-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.20 | 3,061,640 |
| 2021-11-04 | $21.48 | $21.50 | $21.12 | $21.43 | $21.20 | 3,131,810 |
| 2021-11-03 | $21.00 | $21.43 | $20.76 | $21.40 | $21.17 | 3,846,590 |
| 2021-11-02 | $21.49 | $21.65 | $20.84 | $20.95 | $20.73 | 8,091,390 |
| 2021-11-01 | $21.95 | $22.20 | $21.45 | $21.63 | $21.40 | 9,032,750 |
| 2021-10-29 | $21.91 | $22.39 | $21.80 | $22.10 | $21.87 | 9,462,950 |
| 2021-10-28 | $22.35 | $22.40 | $20.80 | $21.96 | $21.73 | 16,054,400 |
| 2021-10-27 | $22.58 | $22.82 | $22.19 | $22.72 | $22.48 | 6,062,430 |
| 2021-10-26 | $21.81 | $23.11 | $21.81 | $22.58 | $22.34 | 9,906,380 |
| 2021-10-25 | $21.72 | $22.18 | $21.60 | $22.00 | $21.77 | 9,131,810 |
| 2021-10-22 | $21.89 | $22.13 | $21.63 | $21.70 | $21.47 | 8,540,920 |
| 2021-10-21 | $22.01 | $22.14 | $21.71 | $21.92 | $21.69 | 7,494,890 |
| 2021-10-20 | $21.92 | $22.20 | $21.51 | $22.07 | $21.84 | 10,189,920 |
| 2021-10-19 | $22.26 | $22.26 | $21.78 | $21.94 | $21.71 | 10,175,440 |
| 2021-10-18 | $22.30 | $22.52 | $21.85 | $22.26 | $22.02 | 12,680,750 |
| 2021-10-15 | $22.67 | $22.78 | $22.26 | $22.46 | $22.22 | 7,593,920 |
| 2021-10-14 | $22.22 | $23.03 | $22.20 | $22.64 | $22.40 | 7,869,170 |
| 2021-10-13 | $22.58 | $22.58 | $21.76 | $22.40 | $22.16 | 12,425,270 |
| 2021-10-12 | $23.39 | $23.62 | $22.35 | $22.51 | $22.27 | 18,920,810 |
| 2021-10-11 | $26.60 | $26.75 | $23.75 | $23.75 | $23.50 | 20,648,110 |
| 2021-10-08 | $27.00 | $27.50 | $26.09 | $26.39 | $26.11 | 9,912,980 |
| 2021-10-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2021-10-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2021-09-30 | $27.10 | $27.60 | $26.19 | $26.50 | $26.22 | 14,568,900 |
| 2021-09-29 | $27.21 | $27.91 | $26.75 | $26.88 | $26.60 | 16,351,550 |
| 2021-09-28 | $27.58 | $28.05 | $26.80 | $27.69 | $27.40 | 16,458,620 |
| 2021-09-27 | $27.49 | $29.10 | $27.20 | $27.59 | $27.30 | 35,247,720 |
| 2021-09-24 | $26.78 | $28.48 | $26.28 | $27.20 | $26.91 | 46,550,030 |
| 2021-09-23 | $24.38 | $26.22 | $24.24 | $26.22 | $25.94 | 32,762,120 |
| 2021-09-22 | $22.62 | $24.09 | $22.55 | $23.84 | $23.59 | 9,164,740 |
| 2021-09-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.67 | 0 |
| 2021-09-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.67 | 0 |
| 2021-09-17 | $22.98 | $23.17 | $22.51 | $22.91 | $22.67 | 5,615,210 |
| 2021-09-16 | $23.89 | $23.99 | $22.87 | $23.00 | $22.76 | 8,018,660 |
| 2021-09-15 | $24.27 | $24.34 | $23.60 | $23.87 | $23.62 | 8,571,960 |
| 2021-09-14 | $24.68 | $24.85 | $24.14 | $24.21 | $23.95 | 6,263,960 |
| 2021-09-13 | $24.79 | $24.85 | $24.26 | $24.68 | $24.42 | 6,655,790 |
| 2021-09-10 | $25.10 | $25.25 | $24.28 | $24.42 | $24.16 | 10,379,030 |
| 2021-09-09 | $24.53 | $25.04 | $24.45 | $25.00 | $24.74 | 10,496,830 |
| 2021-09-08 | $23.94 | $24.98 | $23.94 | $24.61 | $24.35 | 13,568,580 |
| 2021-09-07 | $24.10 | $24.13 | $23.67 | $23.99 | $23.74 | 6,382,200 |
| 2021-09-06 | $24.10 | $24.29 | $23.72 | $23.96 | $23.71 | 7,059,410 |
| 2021-09-03 | $23.74 | $24.38 | $23.64 | $23.86 | $23.61 | 9,759,490 |
| 2021-09-02 | $23.15 | $24.07 | $22.98 | $23.86 | $23.61 | 13,525,320 |
| 2021-09-01 | $22.77 | $23.79 | $22.68 | $23.20 | $22.95 | 14,269,380 |
| 2021-08-31 | $22.29 | $22.87 | $22.28 | $22.78 | $22.54 | 8,985,170 |
| 2021-08-30 | $22.03 | $22.56 | $21.90 | $22.06 | $21.83 | 6,981,240 |
| 2021-08-27 | $22.53 | $22.68 | $21.85 | $22.20 | $21.97 | 8,104,230 |
| 2021-08-26 | $23.20 | $23.25 | $22.43 | $22.53 | $22.29 | 6,944,970 |
| 2021-08-25 | $23.68 | $23.76 | $23.10 | $23.19 | $22.94 | 5,474,150 |
| 2021-08-24 | $23.51 | $23.63 | $22.88 | $23.62 | $23.37 | 9,998,000 |
| 2021-08-23 | $23.11 | $23.65 | $22.81 | $23.51 | $23.26 | 9,470,270 |
| 2021-08-20 | $22.78 | $23.19 | $22.53 | $22.76 | $22.52 | 6,656,850 |
| 2021-08-19 | $23.40 | $23.40 | $22.73 | $22.94 | $22.70 | 8,204,050 |
| 2021-08-18 | $23.69 | $23.84 | $23.26 | $23.53 | $23.28 | 9,395,800 |
| 2021-08-17 | $23.50 | $24.70 | $23.24 | $23.94 | $23.69 | 21,127,610 |
| 2021-08-16 | $22.95 | $23.84 | $22.94 | $23.59 | $23.34 | 14,553,720 |
| 2021-08-13 | $22.30 | $22.95 | $22.09 | $22.80 | $22.56 | 16,611,960 |
| 2021-08-12 | $22.70 | $22.70 | $22.01 | $22.10 | $21.87 | 10,062,830 |
| 2021-08-11 | $22.98 | $23.08 | $22.61 | $22.79 | $22.55 | 7,286,090 |
| 2021-08-10 | $22.86 | $23.18 | $22.78 | $23.11 | $22.87 | 8,284,340 |
| 2021-08-09 | $22.45 | $23.20 | $22.30 | $22.86 | $22.62 | 8,938,710 |
| 2021-08-06 | $22.52 | $22.88 | $22.13 | $22.53 | $22.29 | 4,365,890 |
| 2021-08-05 | $22.48 | $22.74 | $22.24 | $22.52 | $22.28 | 5,242,670 |
| 2021-08-04 | $22.41 | $22.72 | $22.26 | $22.51 | $22.27 | 5,482,740 |
| 2021-08-03 | $22.40 | $23.02 | $22.24 | $22.52 | $22.28 | 9,500,720 |
| 2021-08-02 | $21.51 | $22.76 | $21.21 | $22.57 | $22.33 | 9,448,740 |
| 2021-07-30 | $21.80 | $22.24 | $21.42 | $21.73 | $21.50 | 7,438,910 |
| 2021-07-29 | $22.30 | $22.48 | $21.65 | $22.05 | $21.82 | 8,055,310 |
| 2021-07-28 | $21.67 | $22.46 | $20.66 | $22.04 | $21.81 | 8,818,510 |
| 2021-07-27 | $22.16 | $22.83 | $21.83 | $21.85 | $21.62 | 9,048,040 |
| 2021-07-26 | $21.85 | $22.50 | $21.31 | $22.16 | $21.93 | 11,221,920 |
| 2021-07-23 | $22.00 | $22.44 | $21.56 | $21.98 | $21.75 | 7,640,330 |
| 2021-07-22 | $21.06 | $22.11 | $20.61 | $22.00 | $21.77 | 13,408,170 |
| 2021-07-21 | $20.26 | $21.12 | $20.26 | $21.02 | $20.80 | 10,225,100 |
| 2021-07-20 | $20.00 | $20.13 | $19.85 | $19.93 | $19.72 | 5,772,710 |
| 2021-07-19 | $20.53 | $20.58 | $19.86 | $20.15 | $19.94 | 7,904,840 |
| 2021-07-16 | $20.66 | $20.96 | $20.50 | $20.53 | $20.31 | 5,053,830 |
| 2021-07-15 | $21.00 | $21.11 | $20.46 | $20.66 | $20.44 | 6,425,340 |
| 2021-07-14 | $21.49 | $21.57 | $20.92 | $20.96 | $20.74 | 9,254,900 |
| 2021-07-13 | $21.10 | $21.26 | $20.75 | $21.21 | $20.99 | 5,337,620 |
| 2021-07-12 | $21.10 | $21.30 | $20.88 | $21.07 | $20.85 | 5,208,810 |
| 2021-07-08 | $21.10 | $21.30 | $20.50 | $20.52 | $20.30 | 7,014,900 |
| 2021-07-07 | $21.05 | $21.13 | $20.91 | $21.12 | $20.68 | 6,188,390 |
| 2021-07-06 | $21.22 | $21.38 | $20.83 | $21.04 | $20.60 | 5,210,880 |
| 2021-07-05 | $21.45 | $21.62 | $20.95 | $21.30 | $20.85 | 4,770,040 |
| 2021-07-01 | $21.78 | $22.00 | $21.70 | $21.83 | $21.37 | 3,177,650 |
| 2021-06-30 | $21.98 | $22.11 | $21.77 | $21.79 | $21.33 | 4,077,810 |
| 2021-06-29 | $22.27 | $22.41 | $21.95 | $21.98 | $21.52 | 5,164,280 |
| 2021-06-28 | $23.18 | $23.18 | $22.31 | $22.59 | $22.11 | 6,518,270 |
| 2021-06-25 | $23.20 | $23.40 | $22.86 | $23.06 | $22.57 | 3,182,720 |
| 2021-06-24 | $23.33 | $23.60 | $23.02 | $23.20 | $22.71 | 3,791,430 |
| 2021-06-23 | $22.62 | $23.28 | $22.47 | $23.18 | $22.69 | 6,365,550 |
| 2021-06-22 | $22.34 | $22.80 | $22.24 | $22.62 | $22.14 | 4,171,150 |
| 2021-06-21 | $22.13 | $22.47 | $21.72 | $22.34 | $21.87 | 5,871,610 |
| 2021-06-18 | $21.81 | $22.55 | $21.81 | $22.03 | $21.57 | 6,297,550 |
| 2021-06-17 | $22.28 | $22.44 | $21.51 | $21.88 | $21.42 | 9,548,730 |
| 2021-06-16 | $22.60 | $22.60 | $21.72 | $22.40 | $21.93 | 6,449,630 |
| 2021-06-15 | $22.84 | $22.90 | $22.28 | $22.46 | $21.99 | 5,601,620 |
| 2021-06-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.43 | 0 |
| 2021-06-11 | $23.26 | $23.26 | $22.89 | $22.91 | $22.43 | 4,344,760 |
| 2021-06-10 | $23.00 | $23.30 | $22.82 | $23.10 | $22.61 | 4,800,050 |
| 2021-06-09 | $22.73 | $23.15 | $22.66 | $22.97 | $22.49 | 5,093,710 |
| 2021-06-08 | $23.26 | $23.37 | $22.66 | $22.70 | $22.22 | 5,385,370 |
| 2021-06-07 | $22.60 | $23.38 | $22.58 | $23.24 | $22.75 | 7,878,920 |
| 2021-06-04 | $23.40 | $23.40 | $22.60 | $22.67 | $22.19 | 8,491,690 |
| 2021-06-03 | $24.27 | $24.30 | $23.13 | $23.23 | $22.74 | 9,080,350 |
| 2021-06-02 | $23.80 | $24.06 | $23.58 | $24.04 | $23.53 | 3,118,420 |
| 2021-06-01 | $24.23 | $24.28 | $23.75 | $23.80 | $23.30 | 3,790,970 |
| 2021-05-31 | $23.89 | $24.13 | $23.54 | $23.97 | $23.47 | 6,463,020 |
| 2021-05-28 | $24.40 | $24.49 | $23.87 | $23.90 | $23.40 | 5,969,410 |
| 2021-05-27 | $24.55 | $24.88 | $24.09 | $24.53 | $24.01 | 4,088,950 |
| 2021-05-26 | $24.78 | $24.95 | $24.52 | $24.64 | $24.12 | 2,598,370 |
| 2021-05-25 | $24.26 | $24.95 | $24.23 | $24.71 | $24.19 | 3,226,020 |
| 2021-05-24 | $24.48 | $24.81 | $24.24 | $24.53 | $24.01 | 2,643,670 |
| 2021-05-21 | $24.88 | $25.11 | $24.48 | $24.64 | $24.12 | 3,394,290 |
| 2021-05-20 | $24.71 | $25.12 | $24.26 | $25.02 | $24.49 | 5,110,970 |
| 2021-05-19 | $24.10 | $24.89 | $24.02 | $24.71 | $24.19 | 6,532,240 |
| 2021-05-18 | $24.15 | $24.32 | $23.75 | $23.98 | $23.47 | 4,129,750 |
| 2021-05-17 | $24.00 | $24.17 | $23.42 | $24.00 | $23.49 | 7,563,760 |
| 2021-05-14 | $23.13 | $23.88 | $23.13 | $23.83 | $23.33 | 10,568,450 |
| 2021-05-13 | $22.83 | $23.09 | $22.56 | $22.78 | $22.30 | 3,535,750 |
| 2021-05-12 | $23.30 | $23.69 | $22.70 | $22.95 | $22.47 | 6,018,940 |
| 2021-05-11 | $22.95 | $23.33 | $22.51 | $23.27 | $22.78 | 4,622,500 |
| 2021-05-10 | $23.34 | $23.45 | $22.50 | $22.74 | $22.26 | 7,657,020 |
| 2021-05-07 | $23.50 | $23.78 | $23.01 | $23.30 | $22.81 | 5,223,400 |
| 2021-05-06 | $23.78 | $23.90 | $23.33 | $23.46 | $22.97 | 5,656,630 |
| 2021-05-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.26 | 0 |
| 2021-05-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.26 | 0 |
| 2021-04-30 | $24.20 | $24.30 | $23.65 | $23.76 | $23.26 | 6,839,870 |
| 2021-04-29 | $25.13 | $25.13 | $24.03 | $24.08 | $23.57 | 9,431,420 |
| 2021-04-28 | $24.94 | $25.28 | $24.69 | $24.95 | $24.42 | 5,953,230 |
| 2021-04-27 | $25.50 | $25.72 | $24.71 | $24.85 | $24.33 | 9,720,840 |
| 2021-04-26 | $25.30 | $25.86 | $24.65 | $25.62 | $25.08 | 10,164,210 |
| 2021-04-23 | $25.70 | $25.88 | $25.11 | $25.40 | $24.86 | 8,678,300 |
| 2021-04-22 | $25.55 | $25.93 | $25.30 | $25.63 | $25.09 | 5,027,030 |
| 2021-04-21 | $25.95 | $26.00 | $25.42 | $25.55 | $25.01 | 5,098,110 |
| 2021-04-20 | $26.29 | $26.39 | $25.85 | $26.02 | $25.47 | 5,480,690 |
| 2021-04-19 | $25.59 | $26.55 | $25.59 | $26.41 | $25.85 | 8,090,550 |
| 2021-04-16 | $25.42 | $25.89 | $25.20 | $25.59 | $25.05 | 3,993,730 |
| 2021-04-15 | $25.77 | $25.98 | $25.20 | $25.33 | $24.80 | 4,285,360 |
| 2021-04-14 | $25.80 | $26.17 | $25.70 | $25.89 | $25.34 | 4,983,910 |
| 2021-04-13 | $25.87 | $26.10 | $25.50 | $26.05 | $25.50 | 5,604,020 |
| 2021-04-12 | $26.50 | $26.95 | $25.86 | $26.07 | $25.52 | 5,824,760 |
| 2021-04-09 | $26.68 | $27.20 | $26.51 | $26.61 | $26.05 | 5,279,460 |
| 2021-04-08 | $26.72 | $26.90 | $26.18 | $26.89 | $26.32 | 5,765,590 |
| 2021-04-07 | $27.06 | $27.42 | $26.76 | $26.80 | $26.24 | 5,652,930 |
| 2021-04-06 | $27.70 | $27.88 | $26.67 | $26.89 | $26.32 | 7,947,400 |
| 2021-04-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.11 | 0 |
| 2021-04-02 | $27.59 | $28.60 | $27.59 | $27.69 | $27.11 | 10,061,900 |
| 2021-04-01 | $26.98 | $27.96 | $26.96 | $27.50 | $26.92 | 10,496,950 |
| 2021-03-31 | $25.97 | $26.84 | $25.95 | $26.68 | $26.12 | 8,688,630 |
| 2021-03-30 | $25.70 | $25.94 | $24.80 | $25.74 | $25.20 | 6,578,680 |
| 2021-03-29 | $25.60 | $26.24 | $25.50 | $25.95 | $25.40 | 5,804,800 |
| 2021-03-26 | $25.46 | $25.90 | $25.18 | $25.46 | $24.92 | 6,443,390 |
| 2021-03-25 | $25.55 | $25.78 | $24.99 | $25.08 | $24.55 | 5,845,910 |
| 2021-03-24 | $26.05 | $26.68 | $25.41 | $25.59 | $25.05 | 7,269,510 |
| 2021-03-23 | $27.61 | $27.75 | $26.08 | $26.35 | $25.79 | 10,384,180 |
| 2021-03-22 | $26.55 | $27.96 | $26.55 | $27.88 | $27.29 | 10,482,000 |
| 2021-03-19 | $26.84 | $27.12 | $26.32 | $26.68 | $26.12 | 5,000,460 |
| 2021-03-18 | $27.14 | $28.05 | $27.07 | $27.37 | $26.79 | 7,746,400 |
| 2021-03-17 | $27.80 | $28.00 | $26.90 | $27.38 | $26.80 | 8,266,320 |
| 2021-03-16 | $26.75 | $27.98 | $26.52 | $27.90 | $27.31 | 14,509,250 |
| 2021-03-15 | $26.52 | $27.15 | $26.46 | $26.80 | $26.24 | 14,102,590 |
| 2021-03-12 | $24.99 | $26.66 | $24.98 | $26.05 | $25.50 | 12,052,750 |
| 2021-03-11 | $24.60 | $25.29 | $24.35 | $24.88 | $24.36 | 5,170,010 |
| 2021-03-10 | $24.66 | $24.85 | $24.18 | $24.51 | $23.99 | 4,313,910 |
| 2021-03-09 | $25.91 | $25.91 | $24.18 | $24.40 | $23.89 | 7,623,890 |
| 2021-03-08 | $26.35 | $26.76 | $25.70 | $25.99 | $25.44 | 9,604,420 |
| 2021-03-05 | $26.44 | $26.80 | $25.81 | $26.10 | $25.55 | 7,670,740 |
| 2021-03-04 | $27.32 | $27.32 | $26.41 | $26.70 | $26.14 | 7,226,430 |
| 2021-03-03 | $26.20 | $27.35 | $25.95 | $26.95 | $26.38 | 11,314,040 |
| 2021-03-02 | $27.22 | $28.00 | $25.61 | $26.35 | $25.79 | 15,981,350 |
| 2021-03-01 | $24.67 | $26.70 | $24.67 | $26.50 | $25.94 | 14,518,740 |
| 2021-02-26 | $24.35 | $24.66 | $23.50 | $24.35 | $23.84 | 5,483,910 |
| 2021-02-25 | $24.86 | $25.20 | $24.60 | $24.69 | $24.17 | 4,093,150 |
| 2021-02-24 | $25.16 | $25.29 | $24.58 | $24.85 | $24.33 | 4,220,560 |
| 2021-02-23 | $24.95 | $25.23 | $24.00 | $24.99 | $24.46 | 9,424,970 |
| 2021-02-22 | $23.95 | $25.39 | $23.83 | $24.95 | $24.42 | 11,319,350 |
| 2021-02-19 | $22.34 | $23.45 | $22.21 | $23.30 | $22.81 | 6,141,770 |
| 2021-02-18 | $21.99 | $22.48 | $21.90 | $22.34 | $21.87 | 3,652,860 |
| 2021-02-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.29 | 0 |
| 2021-02-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.29 | 0 |
| 2021-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.29 | 0 |
| 2021-02-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.29 | 0 |
| 2021-02-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.29 | 0 |
| 2021-02-10 | $21.41 | $21.80 | $21.28 | $21.75 | $21.29 | 2,968,090 |
| 2021-02-09 | $21.63 | $21.63 | $21.21 | $21.41 | $20.96 | 3,891,940 |
| 2021-02-08 | $21.20 | $21.78 | $21.10 | $21.44 | $20.99 | 4,374,110 |
| 2021-02-05 | $21.26 | $21.68 | $20.85 | $21.02 | $20.58 | 4,144,890 |
| 2021-02-04 | $21.14 | $21.64 | $20.75 | $21.21 | $20.76 | 6,203,730 |
| 2021-02-03 | $21.82 | $22.03 | $21.17 | $21.24 | $20.79 | 4,846,370 |
| 2021-02-02 | $21.35 | $22.11 | $21.25 | $21.95 | $21.49 | 7,337,370 |
| 2021-02-01 | $21.08 | $21.37 | $20.75 | $21.22 | $20.77 | 4,805,440 |
| 2021-01-29 | $21.57 | $21.83 | $20.95 | $21.05 | $20.61 | 4,556,570 |
| 2021-01-28 | $22.04 | $22.39 | $21.01 | $21.50 | $21.05 | 6,073,900 |
| 2021-01-27 | $21.88 | $22.34 | $21.85 | $22.19 | $21.72 | 3,192,030 |
| 2021-01-26 | $22.81 | $23.11 | $21.73 | $21.88 | $21.42 | 7,446,450 |
| 2021-01-25 | $22.80 | $23.28 | $22.54 | $22.80 | $22.32 | 5,654,170 |
| 2021-01-22 | $24.21 | $24.34 | $22.80 | $22.81 | $22.33 | 8,866,430 |
| 2021-01-21 | $24.20 | $24.22 | $23.67 | $24.15 | $23.64 | 3,504,680 |
| 2021-01-20 | $24.97 | $25.25 | $23.93 | $24.10 | $23.59 | 6,346,740 |
| 2021-01-19 | $24.91 | $25.72 | $24.82 | $25.00 | $24.47 | 5,343,240 |
| 2021-01-18 | $24.98 | $25.30 | $24.63 | $25.02 | $24.49 | 4,015,180 |
| 2021-01-15 | $24.96 | $25.60 | $24.75 | $25.05 | $24.52 | 4,043,580 |
| 2021-01-14 | $25.35 | $25.65 | $24.92 | $25.20 | $24.67 | 6,270,710 |
| 2021-01-13 | $24.05 | $25.67 | $23.75 | $25.36 | $24.83 | 14,135,890 |
| 2021-01-12 | $23.91 | $24.27 | $23.80 | $24.11 | $23.60 | 3,264,720 |
| 2021-01-11 | $24.25 | $24.34 | $23.91 | $24.02 | $23.51 | 2,919,850 |
| 2021-01-08 | $24.05 | $24.94 | $23.81 | $24.25 | $23.74 | 3,969,260 |
| 2021-01-07 | $24.83 | $24.83 | $23.93 | $24.20 | $23.69 | 3,795,200 |
| 2021-01-06 | $24.36 | $24.85 | $24.09 | $24.69 | $24.17 | 4,198,910 |
| 2021-01-05 | $24.73 | $25.16 | $24.40 | $24.50 | $23.98 | 5,623,000 |
| 2021-01-04 | $24.81 | $25.32 | $24.47 | $24.73 | $24.21 | 5,816,270 |
| 2021-01-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.29 | 0 |
| 2020-12-31 | $24.10 | $24.95 | $23.93 | $24.81 | $24.29 | 6,038,290 |
| 2020-12-30 | $24.19 | $24.51 | $23.86 | $24.11 | $23.60 | 4,808,710 |
| 2020-12-29 | $23.71 | $24.42 | $23.34 | $24.11 | $23.60 | 4,072,340 |
| 2020-12-28 | $23.80 | $24.29 | $23.70 | $23.78 | $23.28 | 5,577,640 |
| 2020-12-25 | $22.85 | $23.88 | $22.71 | $23.73 | $23.23 | 6,256,170 |
| 2020-12-24 | $22.26 | $23.18 | $22.16 | $22.85 | $22.37 | 5,118,940 |
| 2020-12-23 | $22.48 | $22.90 | $22.08 | $22.20 | $21.73 | 3,361,750 |
| 2020-12-22 | $22.94 | $22.98 | $22.43 | $22.46 | $21.99 | 2,558,820 |
| 2020-12-21 | $22.78 | $22.93 | $22.43 | $22.90 | $22.42 | 2,112,410 |
| 2020-12-18 | $23.25 | $23.27 | $22.72 | $22.79 | $22.31 | 2,296,250 |
| 2020-12-17 | $23.03 | $23.28 | $22.91 | $23.12 | $22.63 | 2,036,150 |
| 2020-12-16 | $23.60 | $23.63 | $22.90 | $23.12 | $22.63 | 3,245,970 |
| 2020-12-15 | $23.62 | $23.64 | $23.32 | $23.50 | $23.00 | 1,697,900 |
| 2020-12-14 | $22.60 | $23.72 | $22.53 | $23.55 | $23.05 | 4,295,620 |
| 2020-12-11 | $23.20 | $23.25 | $22.43 | $22.60 | $22.12 | 3,164,070 |
| 2020-12-10 | $23.20 | $23.29 | $22.91 | $23.23 | $22.74 | 2,657,780 |
| 2020-12-09 | $24.04 | $24.09 | $23.09 | $23.10 | $22.61 | 4,855,780 |
| 2020-12-08 | $24.41 | $24.41 | $24.03 | $24.04 | $23.53 | 2,682,530 |
| 2020-12-07 | $24.20 | $24.51 | $24.11 | $24.41 | $23.90 | 4,014,500 |
| 2020-12-04 | $24.32 | $24.34 | $24.03 | $24.16 | $23.65 | 3,854,420 |
| 2020-12-03 | $24.30 | $24.58 | $24.11 | $24.33 | $23.82 | 3,759,780 |
| 2020-12-02 | $24.66 | $24.85 | $24.25 | $24.25 | $23.74 | 3,946,200 |
| 2020-12-01 | $24.20 | $24.64 | $24.08 | $24.61 | $24.09 | 4,015,150 |
| 2020-11-30 | $24.31 | $24.46 | $24.13 | $24.15 | $23.64 | 3,136,840 |
| 2020-11-27 | $24.50 | $24.50 | $24.01 | $24.34 | $23.83 | 3,142,550 |
| 2020-11-26 | $24.37 | $24.61 | $24.24 | $24.37 | $23.86 | 2,574,310 |
| 2020-11-25 | $24.60 | $24.77 | $24.41 | $24.46 | $23.94 | 2,282,600 |
| 2020-11-24 | $25.16 | $25.16 | $24.54 | $24.58 | $24.06 | 3,317,770 |
| 2020-11-23 | $24.85 | $25.18 | $24.61 | $24.98 | $24.45 | 5,493,390 |
| 2020-11-20 | $24.70 | $24.89 | $24.58 | $24.72 | $24.20 | 3,696,850 |
| 2020-11-19 | $24.19 | $24.79 | $23.56 | $24.75 | $24.23 | 5,828,690 |
| 2020-11-18 | $24.66 | $24.74 | $24.18 | $24.19 | $23.68 | 4,783,000 |
| 2020-11-17 | $24.95 | $25.62 | $24.68 | $24.73 | $24.21 | 6,974,670 |
| 2020-11-16 | $24.90 | $24.95 | $24.65 | $24.94 | $24.41 | 4,356,150 |
| 2020-11-13 | $24.95 | $25.15 | $24.58 | $24.83 | $24.31 | 4,412,740 |
| 2020-11-12 | $25.05 | $25.16 | $24.80 | $24.90 | $24.38 | 2,886,740 |
| 2020-11-11 | $25.55 | $25.63 | $24.81 | $24.93 | $24.40 | 5,150,830 |
| 2020-11-10 | $25.68 | $25.88 | $25.21 | $25.42 | $24.88 | 4,190,120 |
| 2020-11-09 | $24.88 | $25.73 | $24.88 | $25.48 | $24.94 | 5,330,360 |
| 2020-11-06 | $25.09 | $25.09 | $24.52 | $24.81 | $24.29 | 3,996,000 |
| 2020-11-05 | $24.56 | $25.12 | $24.33 | $25.00 | $24.47 | 5,242,040 |
| 2020-11-04 | $24.68 | $24.81 | $24.28 | $24.37 | $23.86 | 4,670,540 |
| 2020-11-03 | $24.78 | $25.33 | $24.60 | $24.76 | $24.24 | 5,386,350 |
| 2020-11-02 | $25.04 | $25.25 | $24.50 | $24.70 | $24.18 | 4,449,680 |
| 2020-10-30 | $25.31 | $25.58 | $24.94 | $24.98 | $24.45 | 5,007,520 |
| 2020-10-29 | $25.45 | $25.82 | $25.27 | $25.31 | $24.78 | 4,782,240 |
| 2020-10-28 | $25.60 | $25.79 | $25.42 | $25.61 | $25.07 | 3,529,090 |
| 2020-10-27 | $25.04 | $25.95 | $25.04 | $25.60 | $25.06 | 5,226,610 |
| 2020-10-26 | $25.05 | $25.40 | $24.73 | $25.29 | $24.76 | 2,640,350 |
| 2020-10-23 | $25.62 | $25.75 | $25.05 | $25.05 | $24.52 | 4,126,330 |
| 2020-10-22 | $26.19 | $26.20 | $25.07 | $25.41 | $24.87 | 8,645,850 |
| 2020-10-21 | $27.20 | $27.20 | $24.98 | $25.80 | $25.26 | 21,374,030 |
| 2020-10-20 | $26.74 | $27.08 | $26.35 | $26.95 | $26.38 | 7,237,960 |
| 2020-10-19 | $27.39 | $27.64 | $26.78 | $26.90 | $26.33 | 5,162,260 |
| 2020-10-16 | $28.00 | $28.78 | $26.95 | $27.10 | $26.53 | 7,975,910 |
| 2020-10-15 | $28.28 | $28.39 | $27.60 | $28.00 | $27.41 | 5,583,170 |
| 2020-10-14 | $28.25 | $28.98 | $28.01 | $28.26 | $27.66 | 10,377,730 |
| 2020-10-13 | $28.35 | $28.54 | $27.92 | $28.30 | $27.70 | 4,542,900 |
| 2020-10-12 | $27.66 | $29.10 | $27.52 | $28.21 | $27.62 | 10,394,800 |
| 2020-10-09 | $28.30 | $28.49 | $27.48 | $27.55 | $26.97 | 7,866,370 |
| 2020-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-10-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.41 | 0 |
| 2020-09-30 | $28.61 | $28.77 | $28.00 | $28.00 | $27.41 | 4,602,270 |
| 2020-09-29 | $28.28 | $28.92 | $28.08 | $28.65 | $28.05 | 4,307,330 |
| 2020-09-28 | $28.49 | $28.64 | $27.92 | $28.10 | $27.51 | 3,263,250 |
| 2020-09-25 | $28.22 | $28.60 | $28.00 | $28.40 | $27.80 | 4,905,040 |
| 2020-09-24 | $28.53 | $28.63 | $27.79 | $28.25 | $27.65 | 4,935,570 |
| 2020-09-23 | $28.97 | $29.15 | $28.32 | $28.39 | $27.79 | 5,653,600 |
| 2020-09-22 | $29.00 | $29.33 | $28.64 | $28.89 | $28.28 | 2,924,170 |
| 2020-09-21 | $29.10 | $29.30 | $28.90 | $29.09 | $28.48 | 4,535,130 |
| 2020-09-18 | $29.06 | $29.19 | $28.69 | $29.04 | $28.43 | 4,617,750 |
| 2020-09-17 | $28.08 | $29.46 | $27.70 | $29.21 | $28.59 | 7,152,750 |
| 2020-09-16 | $28.68 | $29.16 | $28.01 | $28.20 | $27.61 | 6,402,870 |
| 2020-09-15 | $28.42 | $29.05 | $28.03 | $28.77 | $28.16 | 4,915,830 |
| 2020-09-14 | $29.15 | $29.15 | $28.15 | $28.26 | $27.66 | 6,411,360 |
| 2020-09-11 | $29.25 | $29.25 | $28.07 | $28.77 | $28.16 | 5,369,830 |
| 2020-09-10 | $30.00 | $30.27 | $28.83 | $28.99 | $28.38 | 6,647,150 |
| 2020-09-09 | $29.76 | $30.50 | $29.18 | $29.62 | $29.00 | 5,491,570 |
| 2020-09-08 | $28.92 | $30.17 | $28.35 | $30.00 | $29.37 | 7,736,940 |
| 2020-09-07 | $29.77 | $29.86 | $28.68 | $28.77 | $28.16 | 7,767,650 |
| 2020-09-04 | $29.50 | $30.08 | $29.03 | $29.71 | $29.08 | 4,473,970 |
| 2020-09-03 | $30.28 | $30.48 | $29.90 | $29.92 | $29.29 | 4,035,060 |
| 2020-09-02 | $30.40 | $31.10 | $29.65 | $30.06 | $29.43 | 6,036,920 |
| 2020-09-01 | $30.00 | $30.57 | $29.70 | $30.40 | $29.76 | 4,716,040 |
| 2020-08-31 | $30.05 | $30.44 | $29.65 | $30.02 | $29.39 | 4,638,290 |
| 2020-08-28 | $30.05 | $30.43 | $28.98 | $30.00 | $29.37 | 5,414,310 |
| 2020-08-27 | $30.00 | $30.61 | $29.46 | $30.08 | $29.45 | 6,308,520 |
| 2020-08-26 | $29.55 | $30.72 | $29.55 | $29.90 | $29.27 | 7,919,760 |
| 2020-08-25 | $28.76 | $29.96 | $28.70 | $29.49 | $28.87 | 8,684,380 |
| 2020-08-24 | $28.78 | $28.90 | $28.18 | $28.65 | $28.05 | 6,615,120 |
| 2020-08-21 | $28.99 | $29.28 | $28.21 | $28.54 | $27.94 | 7,172,660 |
| 2020-08-20 | $28.48 | $29.05 | $28.20 | $28.40 | $27.80 | 5,457,450 |
| 2020-08-19 | $28.35 | $29.25 | $28.22 | $28.60 | $28.00 | 6,134,580 |
| 2020-08-18 | $28.80 | $28.98 | $28.21 | $28.42 | $27.82 | 8,110,590 |
| 2020-08-17 | $28.73 | $29.40 | $28.31 | $28.66 | $28.06 | 11,869,500 |
| 2020-08-14 | $27.19 | $28.35 | $27.10 | $28.15 | $27.56 | 15,188,890 |
| 2020-08-13 | $25.88 | $26.72 | $25.88 | $26.15 | $25.60 | 5,140,170 |
| 2020-08-12 | $26.47 | $26.67 | $25.30 | $25.86 | $25.32 | 5,836,720 |
| 2020-08-11 | $26.42 | $27.29 | $26.16 | $26.45 | $25.89 | 5,310,050 |
| 2020-08-10 | $26.00 | $26.68 | $25.88 | $26.41 | $25.85 | 5,192,380 |
| 2020-08-07 | $27.38 | $27.40 | $25.82 | $26.21 | $25.66 | 7,453,680 |
| 2020-08-06 | $26.86 | $27.49 | $26.70 | $27.14 | $26.57 | 5,317,230 |
| 2020-08-05 | $26.75 | $26.92 | $26.41 | $26.89 | $26.32 | 4,442,550 |
| 2020-08-04 | $26.90 | $27.20 | $26.51 | $26.70 | $26.14 | 6,189,060 |
| 2020-08-03 | $26.65 | $27.20 | $26.51 | $26.85 | $26.28 | 8,574,990 |
| 2020-07-31 | $27.11 | $27.37 | $26.22 | $26.65 | $26.09 | 9,769,730 |
| 2020-07-30 | $26.50 | $27.90 | $26.25 | $26.87 | $26.30 | 8,778,100 |
| 2020-07-29 | $26.20 | $26.44 | $25.68 | $26.33 | $25.78 | 5,103,860 |
| 2020-07-28 | $25.58 | $26.18 | $25.40 | $26.04 | $25.49 | 6,383,770 |
| 2020-07-27 | $25.25 | $26.06 | $24.95 | $25.31 | $24.78 | 7,484,720 |
| 2020-07-24 | $26.16 | $26.98 | $25.00 | $25.18 | $24.65 | 10,262,970 |
| 2020-07-23 | $25.92 | $26.60 | $25.52 | $26.00 | $25.45 | 5,795,440 |
| 2020-07-22 | $26.27 | $26.57 | $25.91 | $26.15 | $25.60 | 7,828,690 |
| 2020-07-21 | $26.55 | $26.69 | $25.50 | $26.38 | $25.82 | 9,733,050 |
| 2020-07-20 | $25.30 | $26.30 | $25.16 | $26.28 | $25.73 | 9,574,650 |
| 2020-07-17 | $25.00 | $26.07 | $23.75 | $24.85 | $24.33 | 12,196,790 |
| 2020-07-16 | $25.08 | $26.71 | $24.73 | $24.88 | $24.36 | 13,599,570 |
| 2020-07-15 | $25.10 | $25.44 | $24.70 | $24.87 | $24.35 | 8,217,590 |
| 2020-07-14 | $24.46 | $25.34 | $23.90 | $25.00 | $24.47 | 9,591,580 |
| 2020-07-13 | $24.11 | $24.86 | $24.11 | $24.48 | $23.96 | 6,538,110 |
| 2020-07-10 | $24.20 | $24.34 | $23.98 | $24.17 | $23.66 | 5,173,190 |
| 2020-07-09 | $24.60 | $24.60 | $24.08 | $24.36 | $23.85 | 7,124,200 |
| 2020-07-08 | $22.91 | $24.96 | $22.91 | $24.52 | $24.00 | 11,272,280 |
| 2020-07-07 | $23.43 | $23.60 | $23.06 | $23.07 | $22.58 | 9,859,310 |
| 2020-07-06 | $23.18 | $23.53 | $23.03 | $23.24 | $22.75 | 14,893,290 |
| 2020-07-03 | $22.94 | $23.50 | $22.73 | $23.03 | $22.54 | 7,945,350 |
| 2020-07-02 | $22.95 | $23.18 | $22.72 | $22.96 | $22.26 | 4,832,730 |
| 2020-07-01 | $21.89 | $22.94 | $21.82 | $22.75 | $22.06 | 8,410,390 |
| 2020-06-30 | $21.92 | $22.08 | $21.75 | $21.88 | $21.22 | 3,787,510 |
| 2020-06-29 | $22.35 | $22.35 | $21.65 | $21.74 | $21.08 | 3,774,350 |
| 2020-06-26 | $22.28 | $22.28 | $22.28 | $22.28 | $21.60 | 0 |
| 2020-06-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.60 | 0 |
| 2020-06-24 | $22.50 | $22.62 | $21.98 | $22.28 | $21.60 | 5,711,590 |
| 2020-06-23 | $22.13 | $22.59 | $21.77 | $22.51 | $21.83 | 4,634,930 |
| 2020-06-22 | $22.18 | $22.30 | $22.06 | $22.13 | $21.46 | 2,390,670 |
| 2020-06-19 | $22.49 | $22.49 | $21.81 | $22.12 | $21.45 | 5,632,430 |
| 2020-06-18 | $22.27 | $22.82 | $22.21 | $22.34 | $21.66 | 3,154,150 |
| 2020-06-17 | $22.62 | $22.64 | $22.00 | $22.27 | $21.59 | 3,419,850 |
| 2020-06-16 | $22.43 | $22.66 | $22.31 | $22.56 | $21.88 | 2,859,400 |
| 2020-06-15 | $22.58 | $23.04 | $22.23 | $22.26 | $21.58 | 5,060,910 |
| 2020-06-12 | $22.08 | $22.80 | $21.93 | $22.61 | $21.92 | 4,315,950 |
| 2020-06-11 | $22.74 | $22.88 | $22.13 | $22.30 | $21.62 | 4,167,880 |
| 2020-06-10 | $22.58 | $23.08 | $22.46 | $22.65 | $21.96 | 3,820,580 |
| 2020-06-09 | $22.64 | $22.79 | $22.44 | $22.58 | $21.90 | 4,345,630 |
| 2020-06-08 | $22.64 | $23.11 | $22.53 | $22.66 | $21.97 | 4,940,540 |
| 2020-06-05 | $22.09 | $22.66 | $21.97 | $22.66 | $21.97 | 3,788,830 |
| 2020-06-04 | $22.17 | $22.39 | $22.02 | $22.04 | $21.37 | 3,228,880 |
| 2020-06-03 | $22.67 | $22.70 | $22.09 | $22.09 | $21.42 | 3,638,270 |
| 2020-06-02 | $22.62 | $22.96 | $22.48 | $22.55 | $21.87 | 3,555,870 |
| 2020-06-01 | $22.45 | $22.75 | $22.15 | $22.61 | $21.92 | 5,753,200 |
| 2020-05-29 | $22.38 | $22.50 | $22.11 | $22.37 | $21.69 | 4,960,520 |
| 2020-05-28 | $22.17 | $22.53 | $21.70 | $22.28 | $21.60 | 5,395,820 |
| 2020-05-27 | $21.96 | $22.42 | $21.82 | $22.18 | $21.51 | 4,961,110 |
| 2020-05-26 | $21.20 | $22.01 | $21.15 | $21.82 | $21.16 | 4,888,820 |
| 2020-05-25 | $20.99 | $21.25 | $20.55 | $21.14 | $20.50 | 4,108,960 |
| 2020-05-22 | $21.17 | $21.44 | $20.95 | $20.95 | $20.31 | 4,813,290 |
| 2020-05-21 | $22.15 | $22.42 | $21.15 | $21.28 | $20.63 | 5,144,250 |
| 2020-05-20 | $22.42 | $22.42 | $21.83 | $21.93 | $21.26 | 4,903,590 |
| 2020-05-19 | $22.08 | $22.53 | $21.80 | $22.25 | $21.58 | 7,222,480 |
| 2020-05-18 | $21.47 | $22.00 | $21.20 | $21.80 | $21.14 | 5,312,700 |
| 2020-05-15 | $21.65 | $21.69 | $21.31 | $21.38 | $20.73 | 4,685,090 |
| 2020-05-14 | $21.37 | $21.47 | $21.10 | $21.44 | $20.79 | 3,446,810 |
| 2020-05-13 | $21.28 | $21.54 | $21.10 | $21.50 | $20.85 | 4,654,250 |
| 2020-05-12 | $21.59 | $21.59 | $21.20 | $21.35 | $20.70 | 4,191,460 |
| 2020-05-11 | $21.86 | $21.95 | $21.42 | $21.49 | $20.84 | 5,615,790 |
| 2020-05-08 | $22.00 | $22.17 | $21.68 | $21.99 | $21.32 | 6,525,040 |
| 2020-05-07 | $21.89 | $21.99 | $21.50 | $21.76 | $21.10 | 6,401,240 |
| 2020-05-06 | $21.12 | $21.87 | $21.01 | $21.77 | $21.11 | 13,003,110 |
| 2020-05-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.51 | 0 |
| 2020-05-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.51 | 0 |
| 2020-05-01 | $21.15 | $21.15 | $21.15 | $21.15 | $20.51 | 0 |
| 2020-04-30 | $20.20 | $21.17 | $20.20 | $21.15 | $20.51 | 8,845,640 |
| 2020-04-29 | $19.96 | $20.22 | $19.58 | $20.09 | $19.48 | 6,054,910 |
| 2020-04-28 | $20.41 | $20.70 | $19.95 | $19.99 | $19.38 | 8,789,130 |
| 2020-04-27 | $20.37 | $20.75 | $20.06 | $20.56 | $19.94 | 5,931,700 |
| 2020-04-24 | $20.65 | $20.65 | $20.16 | $20.21 | $19.60 | 6,088,970 |
| 2020-04-23 | $20.60 | $21.01 | $20.37 | $20.68 | $20.05 | 8,091,080 |
| 2020-04-22 | $20.50 | $20.70 | $20.35 | $20.57 | $19.95 | 6,640,920 |
| 2020-04-21 | $20.65 | $20.85 | $20.26 | $20.55 | $19.93 | 9,719,320 |
| 2020-04-20 | $19.98 | $20.71 | $19.98 | $20.64 | $20.01 | 10,590,550 |
| 2020-04-17 | $20.22 | $20.25 | $19.83 | $19.87 | $19.27 | 5,294,930 |
| 2020-04-16 | $19.86 | $20.20 | $19.68 | $20.12 | $19.51 | 7,299,420 |
| 2020-04-15 | $19.60 | $20.33 | $19.57 | $19.80 | $19.20 | 11,780,510 |
| 2020-04-14 | $19.52 | $19.58 | $19.28 | $19.53 | $18.94 | 6,152,650 |
| 2020-04-13 | $19.35 | $19.58 | $19.25 | $19.48 | $18.89 | 4,978,300 |
| 2020-04-10 | $19.58 | $19.58 | $19.04 | $19.41 | $18.82 | 6,812,510 |
| 2020-04-09 | $19.52 | $19.75 | $19.36 | $19.61 | $19.02 | 7,397,570 |
| 2020-04-08 | $19.50 | $19.60 | $19.32 | $19.40 | $18.81 | 10,869,530 |
| 2020-04-07 | $19.61 | $19.86 | $19.28 | $19.48 | $18.89 | 22,688,780 |
| 2020-04-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.16 | 0 |
| 2020-04-03 | $19.80 | $19.92 | $19.68 | $19.76 | $19.16 | 10,462,880 |
| 2020-04-02 | $20.07 | $20.10 | $19.57 | $19.85 | $19.25 | 7,070,930 |
| 2020-04-01 | $19.95 | $20.10 | $19.71 | $19.78 | $19.18 | 4,543,900 |
| 2020-03-31 | $20.20 | $20.32 | $19.84 | $19.96 | $19.35 | 5,436,680 |
| 2020-03-30 | $20.26 | $20.46 | $19.91 | $20.03 | $19.42 | 5,557,360 |
| 2020-03-27 | $21.02 | $21.28 | $20.60 | $20.65 | $20.02 | 6,289,870 |
| 2020-03-26 | $21.10 | $21.10 | $20.72 | $20.85 | $20.22 | 5,223,720 |
| 2020-03-25 | $20.70 | $21.36 | $20.65 | $21.20 | $20.56 | 9,550,860 |
| 2020-03-24 | $20.17 | $20.43 | $19.67 | $20.41 | $19.79 | 7,637,980 |
| 2020-03-23 | $20.04 | $20.65 | $19.76 | $19.77 | $19.17 | 7,184,070 |
| 2020-03-20 | $19.95 | $20.79 | $19.78 | $20.47 | $19.85 | 11,870,670 |
| 2020-03-19 | $19.50 | $20.00 | $19.09 | $19.88 | $19.28 | 14,087,160 |
| 2020-03-18 | $19.76 | $20.50 | $19.45 | $19.59 | $19.00 | 9,856,910 |
| 2020-03-17 | $19.32 | $19.86 | $18.80 | $19.45 | $18.86 | 8,391,610 |
| 2020-03-16 | $19.92 | $20.05 | $19.06 | $19.23 | $18.65 | 8,419,280 |
| 2020-03-13 | $18.89 | $19.99 | $18.89 | $19.76 | $19.16 | 8,157,100 |
| 2020-03-12 | $20.48 | $20.48 | $19.85 | $19.99 | $19.38 | 9,500,090 |
| 2020-03-11 | $20.73 | $21.21 | $20.40 | $20.63 | $20.00 | 9,887,340 |
| 2020-03-10 | $20.42 | $20.94 | $20.04 | $20.62 | $19.99 | 10,444,640 |
| 2020-03-09 | $21.50 | $21.53 | $20.00 | $20.85 | $20.22 | 10,179,120 |
| 2020-03-06 | $21.60 | $22.09 | $21.59 | $21.73 | $21.07 | 7,146,750 |
| 2020-03-05 | $21.50 | $22.38 | $21.20 | $21.94 | $21.27 | 14,585,820 |
| 2020-03-04 | $20.18 | $21.91 | $20.18 | $21.43 | $20.78 | 18,490,940 |
| 2020-03-03 | $20.45 | $20.58 | $19.81 | $19.95 | $19.34 | 10,518,590 |
| 2020-03-02 | $19.18 | $20.45 | $19.18 | $20.21 | $19.60 | 13,751,760 |
| 2020-02-28 | $19.21 | $19.61 | $18.90 | $18.90 | $18.33 | 9,074,690 |
| 2020-02-27 | $19.14 | $19.94 | $19.14 | $19.48 | $18.89 | 8,793,870 |
| 2020-02-26 | $18.73 | $19.37 | $18.73 | $19.02 | $18.44 | 7,547,020 |
| 2020-02-25 | $19.00 | $19.23 | $18.48 | $19.10 | $18.52 | 11,654,180 |
| 2020-02-24 | $20.70 | $20.70 | $19.26 | $19.29 | $18.70 | 23,147,210 |
| 2020-02-21 | $19.80 | $20.40 | $19.55 | $20.28 | $19.66 | 9,247,130 |
| 2020-02-20 | $20.18 | $20.28 | $19.62 | $19.88 | $19.28 | 12,280,410 |
| 2020-02-19 | $19.81 | $20.56 | $19.62 | $20.29 | $19.67 | 9,653,520 |
| 2020-02-18 | $19.47 | $19.84 | $19.41 | $19.74 | $19.14 | 7,016,260 |
| 2020-02-17 | $19.25 | $19.49 | $19.15 | $19.47 | $18.88 | 6,435,870 |
| 2020-02-14 | $19.21 | $19.36 | $19.06 | $19.13 | $18.55 | 6,083,250 |
| 2020-02-13 | $19.70 | $19.78 | $19.25 | $19.31 | $18.72 | 8,920,850 |
| 2020-02-12 | $19.68 | $19.91 | $19.52 | $19.86 | $19.26 | 5,718,840 |
| 2020-02-11 | $20.12 | $20.12 | $19.53 | $19.82 | $19.22 | 6,844,310 |
| 2020-02-10 | $19.85 | $20.32 | $19.36 | $20.07 | $19.46 | 10,266,610 |
| 2020-02-07 | $20.07 | $20.07 | $19.20 | $19.86 | $19.26 | 11,692,610 |
| 2020-02-06 | $19.20 | $20.36 | $19.05 | $20.19 | $19.58 | 16,067,710 |
| 2020-02-05 | $19.40 | $19.60 | $19.24 | $19.29 | $18.70 | 9,859,830 |
| 2020-02-04 | $19.20 | $19.76 | $19.13 | $19.39 | $18.80 | 8,728,020 |
| 2020-02-03 | $17.99 | $19.22 | $17.99 | $19.20 | $18.62 | 10,427,740 |
| 2020-01-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.38 | 0 |
| 2020-01-23 | $20.53 | $20.90 | $19.79 | $19.99 | $19.38 | 6,504,050 |
| 2020-01-22 | $20.30 | $20.85 | $20.14 | $20.66 | $20.03 | 6,423,590 |
| 2020-01-21 | $20.66 | $20.92 | $20.28 | $20.48 | $19.86 | 5,101,300 |
| 2020-01-20 | $20.54 | $20.78 | $20.33 | $20.48 | $19.86 | 5,532,830 |
| 2020-01-17 | $20.72 | $20.97 | $20.44 | $20.60 | $19.98 | 4,033,790 |
| 2020-01-16 | $20.46 | $20.88 | $20.10 | $20.69 | $20.06 | 8,638,060 |
| 2020-01-15 | $20.04 | $20.80 | $19.90 | $20.47 | $19.85 | 12,963,220 |
| 2020-01-14 | $19.28 | $20.20 | $19.24 | $19.96 | $19.35 | 14,008,070 |
| 2020-01-13 | $19.01 | $19.43 | $19.01 | $19.25 | $18.67 | 5,048,740 |
| 2020-01-10 | $18.98 | $19.25 | $18.82 | $18.99 | $18.41 | 5,741,000 |
| 2020-01-09 | $18.89 | $19.18 | $18.82 | $18.88 | $18.31 | 6,893,930 |
| 2020-01-08 | $18.80 | $19.16 | $18.53 | $18.64 | $18.07 | 9,756,750 |
| 2020-01-07 | $18.78 | $19.08 | $18.53 | $19.03 | $18.45 | 9,124,320 |
| 2020-01-06 | $18.10 | $18.80 | $18.03 | $18.59 | $18.03 | 10,661,280 |
| 2020-01-03 | $17.82 | $18.33 | $17.82 | $18.14 | $17.59 | 8,994,800 |
| 2020-01-02 | $17.56 | $17.92 | $17.56 | $17.77 | $17.23 | 7,144,850 |
| 2020-01-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.01 | 0 |
| 2019-12-31 | $17.49 | $17.60 | $17.35 | $17.54 | $17.01 | 2,960,130 |
| 2019-12-30 | $17.25 | $17.50 | $17.05 | $17.48 | $16.95 | 3,621,520 |
| 2019-12-27 | $17.46 | $17.54 | $17.25 | $17.29 | $16.77 | 3,058,830 |
| 2019-12-26 | $17.30 | $17.47 | $17.26 | $17.41 | $16.88 | 2,605,060 |
| 2019-12-25 | $17.10 | $17.45 | $17.03 | $17.30 | $16.78 | 3,647,500 |
| 2019-12-24 | $16.90 | $17.13 | $16.88 | $17.09 | $16.57 | 2,164,780 |
| 2019-12-23 | $17.22 | $17.22 | $16.80 | $16.86 | $16.35 | 3,575,820 |
| 2019-12-20 | $17.32 | $17.52 | $17.17 | $17.24 | $16.72 | 4,245,630 |
| 2019-12-19 | $17.08 | $17.32 | $17.05 | $17.32 | $16.79 | 3,218,220 |
| 2019-12-18 | $17.30 | $17.35 | $17.05 | $17.09 | $16.57 | 4,397,200 |
| 2019-12-17 | $17.15 | $17.41 | $17.05 | $17.30 | $16.78 | 4,533,840 |
| 2019-12-16 | $17.09 | $17.15 | $16.92 | $17.15 | $16.63 | 2,991,500 |
| 2019-12-13 | $16.74 | $17.13 | $16.72 | $17.05 | $16.53 | 4,313,790 |
| 2019-12-12 | $16.72 | $16.79 | $16.63 | $16.64 | $16.14 | 2,917,620 |
| 2019-12-11 | $16.88 | $16.89 | $16.65 | $16.72 | $16.21 | 3,138,540 |
| 2019-12-10 | $16.80 | $16.95 | $16.66 | $16.90 | $16.39 | 2,417,700 |
| 2019-12-09 | $16.84 | $17.04 | $16.69 | $16.80 | $16.29 | 3,266,230 |
| 2019-12-06 | $16.79 | $16.86 | $16.66 | $16.84 | $16.33 | 2,280,240 |
| 2019-12-05 | $16.73 | $16.81 | $16.52 | $16.77 | $16.26 | 3,010,920 |
| 2019-12-04 | $16.75 | $16.76 | $16.55 | $16.62 | $16.12 | 2,250,890 |
| 2019-12-03 | $17.01 | $17.01 | $16.48 | $16.81 | $16.30 | 3,078,280 |
| 2019-12-02 | $17.20 | $17.25 | $16.87 | $17.02 | $16.50 | 2,026,290 |
| 2019-11-29 | $17.32 | $17.37 | $17.01 | $17.08 | $16.56 | 2,430,170 |
| 2019-11-28 | $17.10 | $17.45 | $17.05 | $17.36 | $16.83 | 3,164,220 |
| 2019-11-27 | $16.94 | $17.24 | $16.75 | $17.15 | $16.63 | 2,817,710 |
| 2019-11-26 | $16.81 | $17.02 | $16.75 | $16.83 | $16.32 | 2,112,340 |
| 2019-11-25 | $16.81 | $16.93 | $16.68 | $16.81 | $16.30 | 2,035,870 |
| 2019-11-22 | $17.42 | $17.45 | $16.66 | $16.74 | $16.23 | 6,474,290 |
| 2019-11-21 | $17.44 | $17.57 | $17.22 | $17.31 | $16.78 | 3,118,840 |
| 2019-11-20 | $17.71 | $17.84 | $17.44 | $17.44 | $16.91 | 3,334,160 |
| 2019-11-19 | $17.53 | $17.81 | $17.41 | $17.80 | $17.26 | 3,333,070 |
| 2019-11-18 | $17.36 | $17.55 | $17.31 | $17.48 | $16.95 | 3,133,300 |
| 2019-11-15 | $17.60 | $17.64 | $17.33 | $17.37 | $16.84 | 2,657,880 |
| 2019-11-14 | $17.66 | $17.74 | $17.45 | $17.59 | $17.06 | 2,362,940 |
| 2019-11-13 | $17.72 | $17.87 | $17.60 | $17.67 | $17.13 | 1,884,780 |
| 2019-11-12 | $17.70 | $17.80 | $17.54 | $17.75 | $17.21 | 2,261,180 |
| 2019-11-11 | $18.02 | $18.02 | $17.63 | $17.67 | $17.13 | 4,129,300 |
| 2019-11-08 | $18.07 | $18.26 | $17.96 | $18.13 | $17.58 | 3,972,720 |
| 2019-11-07 | $18.10 | $18.17 | $17.88 | $18.00 | $17.45 | 4,179,170 |
| 2019-11-06 | $18.37 | $18.46 | $18.01 | $18.10 | $17.55 | 4,829,910 |
| 2019-11-05 | $18.29 | $18.53 | $18.24 | $18.38 | $17.82 | 2,739,840 |
| 2019-11-04 | $18.37 | $18.44 | $18.23 | $18.29 | $17.74 | 4,186,670 |
| 2019-11-01 | $18.16 | $18.44 | $18.14 | $18.25 | $17.70 | 4,266,400 |
| 2019-10-31 | $18.39 | $18.50 | $18.08 | $18.20 | $17.65 | 5,373,730 |
| 2019-10-30 | $18.99 | $19.07 | $18.10 | $18.37 | $17.81 | 11,002,030 |
| 2019-10-29 | $18.66 | $19.23 | $18.45 | $19.04 | $18.46 | 6,673,210 |
| 2019-10-28 | $18.75 | $18.97 | $18.50 | $18.76 | $18.19 | 4,257,070 |
| 2019-10-25 | $18.86 | $19.10 | $18.61 | $18.85 | $18.28 | 3,663,320 |
| 2019-10-24 | $18.47 | $18.99 | $18.47 | $18.90 | $18.33 | 5,092,720 |
| 2019-10-23 | $18.67 | $18.92 | $18.45 | $18.63 | $18.06 | 4,228,850 |
| 2019-10-22 | $19.00 | $19.15 | $18.50 | $18.60 | $18.04 | 6,166,590 |
| 2019-10-21 | $18.74 | $18.98 | $18.32 | $18.93 | $18.36 | 5,921,570 |
| 2019-10-18 | $18.69 | $19.25 | $18.62 | $18.74 | $18.17 | 8,886,960 |
| 2019-10-17 | $18.68 | $18.70 | $18.44 | $18.59 | $18.03 | 3,840,110 |
| 2019-10-16 | $18.37 | $18.70 | $18.26 | $18.65 | $18.08 | 5,952,430 |
| 2019-10-15 | $18.28 | $18.58 | $18.11 | $18.36 | $17.80 | 4,875,310 |
| 2019-10-14 | $17.90 | $18.35 | $17.89 | $18.30 | $17.74 | 4,365,630 |
| 2019-10-11 | $17.75 | $17.85 | $17.55 | $17.79 | $17.25 | 3,446,300 |
| 2019-10-10 | $17.67 | $17.79 | $17.52 | $17.71 | $17.17 | 2,576,940 |
| 2019-10-09 | $17.60 | $17.74 | $17.40 | $17.64 | $17.10 | 4,072,000 |
| 2019-10-08 | $17.72 | $17.90 | $17.62 | $17.85 | $17.31 | 2,125,370 |
| 2019-10-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.18 | 0 |
| 2019-10-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.18 | 0 |
| 2019-10-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.18 | 0 |
| 2019-10-02 | $17.72 | $17.72 | $17.72 | $17.72 | $17.18 | 0 |
| 2019-10-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.18 | 0 |
| 2019-09-30 | $17.69 | $17.78 | $17.53 | $17.72 | $17.18 | 3,408,440 |
| 2019-09-27 | $17.81 | $17.93 | $17.66 | $17.73 | $17.19 | 2,710,710 |
| 2019-09-26 | $18.05 | $18.45 | $17.82 | $17.85 | $17.31 | 5,739,480 |
| 2019-09-25 | $17.90 | $18.18 | $17.71 | $18.02 | $17.47 | 3,798,760 |
| 2019-09-24 | $17.95 | $18.00 | $17.85 | $17.90 | $17.36 | 2,256,160 |
| 2019-09-23 | $18.23 | $18.25 | $17.78 | $17.94 | $17.40 | 4,068,540 |
| 2019-09-20 | $17.97 | $18.35 | $17.97 | $18.29 | $17.74 | 4,436,850 |
| 2019-09-19 | $18.01 | $18.20 | $17.86 | $18.00 | $17.45 | 3,264,250 |
| 2019-09-18 | $18.17 | $18.37 | $17.99 | $18.13 | $17.58 | 3,733,190 |
| 2019-09-17 | $18.46 | $18.50 | $17.92 | $18.00 | $17.45 | 4,954,610 |
| 2019-09-16 | $18.25 | $18.50 | $18.15 | $18.50 | $17.94 | 5,008,090 |
| 2019-09-13 | $18.21 | $18.21 | $18.21 | $18.21 | $17.66 | 0 |
| 2019-09-12 | $18.30 | $18.42 | $18.08 | $18.21 | $17.66 | 3,167,310 |
| 2019-09-11 | $18.41 | $18.43 | $18.22 | $18.29 | $17.74 | 3,246,650 |
| 2019-09-10 | $18.75 | $18.83 | $18.26 | $18.28 | $17.73 | 5,821,690 |
| 2019-09-09 | $18.21 | $18.60 | $18.21 | $18.60 | $18.04 | 9,011,680 |
| 2019-09-06 | $17.86 | $18.18 | $17.68 | $18.17 | $17.62 | 5,762,470 |
| 2019-09-05 | $18.11 | $18.31 | $17.81 | $17.83 | $17.29 | 8,618,650 |
| 2019-09-04 | $17.81 | $18.15 | $17.81 | $18.08 | $17.53 | 3,885,290 |
| 2019-09-03 | $17.81 | $18.08 | $17.72 | $17.86 | $17.32 | 3,484,000 |
| 2019-09-02 | $17.70 | $18.01 | $17.60 | $17.95 | $17.41 | 4,073,290 |
| 2019-08-30 | $17.93 | $17.95 | $17.49 | $17.60 | $17.07 | 3,923,410 |
| 2019-08-29 | $18.17 | $18.17 | $17.70 | $17.83 | $17.29 | 3,509,900 |
| 2019-08-28 | $18.00 | $18.17 | $17.83 | $18.00 | $17.45 | 3,528,880 |
| 2019-08-27 | $18.40 | $18.58 | $18.08 | $18.10 | $17.55 | 5,420,470 |
| 2019-08-26 | $18.05 | $18.30 | $17.91 | $18.25 | $17.70 | 3,863,780 |
| 2019-08-23 | $18.38 | $18.48 | $18.20 | $18.39 | $17.83 | 3,374,550 |
| 2019-08-22 | $18.50 | $18.58 | $18.31 | $18.38 | $17.82 | 4,417,250 |
| 2019-08-21 | $18.03 | $18.70 | $18.00 | $18.50 | $17.94 | 9,133,890 |
| 2019-08-20 | $18.10 | $18.19 | $17.96 | $18.04 | $17.49 | 6,845,700 |
| 2019-08-19 | $17.59 | $18.09 | $17.57 | $18.01 | $17.46 | 9,765,170 |
| 2019-08-16 | $17.20 | $17.55 | $17.03 | $17.40 | $16.87 | 7,685,800 |
| 2019-08-15 | $16.50 | $16.83 | $16.36 | $16.80 | $16.29 | 2,063,010 |
| 2019-08-14 | $16.79 | $16.85 | $16.66 | $16.78 | $16.27 | 2,159,110 |
| 2019-08-13 | $16.55 | $16.59 | $16.28 | $16.58 | $16.08 | 2,547,900 |
| 2019-08-12 | $16.53 | $16.74 | $16.47 | $16.74 | $16.23 | 1,494,050 |
| 2019-08-09 | $16.83 | $16.83 | $16.42 | $16.53 | $16.03 | 2,165,700 |
| 2019-08-08 | $16.68 | $16.90 | $16.52 | $16.68 | $16.17 | 2,748,000 |
| 2019-08-07 | $16.31 | $16.84 | $16.30 | $16.59 | $16.09 | 5,495,440 |
| 2019-08-06 | $16.50 | $16.62 | $15.93 | $16.18 | $15.69 | 6,184,880 |
| 2019-08-05 | $16.80 | $17.02 | $16.68 | $16.72 | $16.21 | 2,877,880 |
| 2019-08-02 | $16.81 | $16.94 | $16.72 | $16.83 | $16.32 | 3,058,730 |
| 2019-08-01 | $17.16 | $17.26 | $17.04 | $17.10 | $16.58 | 2,648,760 |
| 2019-07-31 | $17.34 | $17.45 | $17.10 | $17.13 | $16.61 | 3,058,290 |
| 2019-07-30 | $17.18 | $17.60 | $17.18 | $17.48 | $16.95 | 5,150,580 |
| 2019-07-29 | $17.31 | $17.57 | $17.16 | $17.20 | $16.68 | 3,516,430 |
| 2019-07-26 | $17.12 | $17.47 | $17.12 | $17.35 | $16.82 | 3,793,560 |
| 2019-07-25 | $17.08 | $17.23 | $17.01 | $17.22 | $16.70 | 3,070,760 |
| 2019-07-24 | $17.10 | $17.27 | $16.95 | $17.09 | $16.57 | 3,522,540 |
| 2019-07-23 | $16.84 | $17.11 | $16.56 | $17.08 | $16.56 | 3,859,870 |
| 2019-07-22 | $16.94 | $17.23 | $16.75 | $16.90 | $16.39 | 4,544,660 |
| 2019-07-19 | $16.58 | $17.09 | $16.44 | $16.91 | $16.40 | 5,210,320 |
| 2019-07-18 | $16.92 | $16.97 | $16.52 | $16.52 | $16.02 | 4,672,940 |
| 2019-07-17 | $17.22 | $17.42 | $16.86 | $17.01 | $16.49 | 4,809,010 |
| 2019-07-16 | $17.59 | $17.60 | $17.31 | $17.46 | $16.73 | 2,293,270 |
| 2019-07-15 | $17.10 | $17.56 | $16.98 | $17.55 | $16.82 | 4,678,790 |
| 2019-07-12 | $17.06 | $17.35 | $17.01 | $17.08 | $16.37 | 2,892,380 |
| 2019-07-11 | $17.07 | $17.21 | $16.86 | $16.98 | $16.27 | 2,751,610 |
| 2019-07-10 | $17.44 | $17.44 | $16.91 | $16.95 | $16.24 | 3,812,370 |
| 2019-07-09 | $17.50 | $17.50 | $17.13 | $17.29 | $16.57 | 4,814,650 |
| 2019-07-08 | $17.60 | $17.69 | $17.06 | $17.55 | $16.82 | 7,434,870 |
| 2019-07-05 | $17.70 | $17.78 | $17.37 | $17.61 | $16.88 | 6,742,870 |
| 2019-07-04 | $17.81 | $18.07 | $17.52 | $17.81 | $17.07 | 10,823,220 |
| 2019-07-03 | $17.39 | $17.84 | $17.17 | $17.72 | $16.98 | 11,779,380 |
| 2019-07-02 | $17.35 | $17.48 | $17.02 | $17.39 | $16.67 | 9,101,240 |
| 2019-07-01 | $17.22 | $17.71 | $17.04 | $17.51 | $16.78 | 12,969,200 |
| 2019-06-28 | $17.16 | $17.20 | $16.57 | $16.88 | $16.18 | 8,429,220 |
| 2019-06-27 | $17.20 | $17.40 | $17.07 | $17.13 | $16.42 | 7,219,210 |
| 2019-06-26 | $17.45 | $17.58 | $17.03 | $17.12 | $16.41 | 10,153,860 |
| 2019-06-25 | $17.45 | $17.85 | $17.17 | $17.62 | $16.89 | 11,831,800 |
| 2019-06-24 | $17.88 | $18.38 | $17.41 | $17.55 | $16.82 | 13,564,800 |
| 2019-06-21 | $18.10 | $18.50 | $17.61 | $17.86 | $17.12 | 21,806,930 |
| 2019-06-20 | $16.78 | $17.94 | $16.78 | $17.92 | $17.17 | 21,324,030 |
| 2019-06-19 | $16.85 | $17.18 | $16.48 | $16.78 | $16.08 | 8,240,740 |
| 2019-06-18 | $16.59 | $16.65 | $16.25 | $16.51 | $15.82 | 3,670,640 |
| 2019-06-17 | $16.49 | $16.78 | $16.40 | $16.66 | $15.97 | 5,844,490 |
| 2019-06-14 | $15.97 | $16.67 | $15.97 | $16.42 | $15.74 | 12,251,010 |
| 2019-06-13 | $15.57 | $15.82 | $15.52 | $15.78 | $15.12 | 2,379,460 |
| 2019-06-12 | $15.82 | $15.83 | $15.58 | $15.65 | $15.00 | 2,704,250 |
| 2019-06-11 | $15.55 | $15.86 | $15.52 | $15.86 | $15.20 | 3,614,100 |
| 2019-06-10 | $15.28 | $15.64 | $15.25 | $15.56 | $14.91 | 2,463,170 |
| 2019-06-07 | $15.13 | $15.13 | $15.13 | $15.13 | $14.50 | 0 |
| 2019-06-06 | $15.43 | $15.50 | $15.11 | $15.13 | $14.50 | 1,964,220 |
| 2019-06-05 | $15.75 | $15.78 | $15.39 | $15.45 | $14.81 | 2,171,850 |
| 2019-06-04 | $15.83 | $15.93 | $15.57 | $15.66 | $15.01 | 2,295,340 |
| 2019-06-03 | $15.79 | $16.03 | $15.56 | $15.74 | $15.09 | 2,924,660 |
| 2019-05-31 | $15.50 | $15.83 | $15.47 | $15.80 | $15.14 | 3,212,390 |
| 2019-05-30 | $15.50 | $15.55 | $15.33 | $15.50 | $14.86 | 1,692,860 |
| 2019-05-29 | $15.62 | $15.65 | $15.49 | $15.57 | $14.92 | 2,047,030 |
| 2019-05-28 | $15.20 | $15.67 | $15.17 | $15.60 | $14.95 | 4,694,230 |
| 2019-05-27 | $14.79 | $15.29 | $14.79 | $15.20 | $14.57 | 2,478,290 |
| 2019-05-24 | $14.73 | $14.87 | $14.73 | $14.81 | $14.19 | 1,563,370 |
| 2019-05-23 | $15.07 | $15.07 | $14.69 | $14.78 | $14.17 | 2,304,320 |
| 2019-05-22 | $15.22 | $15.26 | $15.03 | $15.05 | $14.42 | 1,694,380 |
| 2019-05-21 | $15.02 | $15.26 | $15.01 | $15.22 | $14.59 | 1,309,000 |
| 2019-05-20 | $15.11 | $15.24 | $14.88 | $15.02 | $14.40 | 2,168,300 |
| 2019-05-17 | $15.53 | $15.56 | $15.12 | $15.22 | $14.59 | 4,141,650 |
| 2019-05-16 | $15.60 | $15.64 | $15.42 | $15.57 | $14.92 | 2,633,650 |
| 2019-05-15 | $15.47 | $15.64 | $15.39 | $15.64 | $14.99 | 2,835,240 |
| 2019-05-14 | $15.35 | $15.59 | $15.26 | $15.48 | $14.84 | 2,920,710 |
| 2019-05-13 | $15.39 | $15.63 | $15.18 | $15.59 | $14.94 | 2,748,470 |
| 2019-05-10 | $15.15 | $15.45 | $15.00 | $15.39 | $14.75 | 3,096,890 |
| 2019-05-09 | $15.16 | $15.32 | $15.03 | $15.05 | $14.42 | 2,704,330 |
| 2019-05-08 | $15.35 | $15.45 | $15.05 | $15.30 | $14.66 | 3,174,420 |
| 2019-05-07 | $15.09 | $15.38 | $15.02 | $15.35 | $14.71 | 4,494,960 |
| 2019-05-06 | $15.69 | $15.69 | $14.88 | $15.00 | $14.38 | 9,435,630 |
| 2019-05-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.36 | 0 |
| 2019-05-02 | $16.03 | $16.03 | $16.03 | $16.03 | $15.36 | 0 |
| 2019-05-01 | $16.03 | $16.03 | $16.03 | $16.03 | $15.36 | 0 |
| 2019-04-30 | $15.67 | $16.07 | $15.63 | $16.03 | $15.36 | 3,952,200 |
| 2019-04-29 | $15.62 | $15.95 | $15.35 | $15.68 | $15.03 | 5,322,230 |
| 2019-04-26 | $16.20 | $16.39 | $15.65 | $15.67 | $15.02 | 9,627,910 |
| 2019-04-25 | $16.65 | $16.83 | $16.30 | $16.40 | $15.72 | 5,102,500 |
| 2019-04-24 | $16.38 | $16.69 | $16.33 | $16.67 | $15.98 | 4,828,580 |
| 2019-04-23 | $16.80 | $16.80 | $16.25 | $16.34 | $15.66 | 6,261,990 |
| 2019-04-22 | $16.84 | $16.89 | $16.60 | $16.72 | $16.02 | 4,859,040 |
| 2019-04-19 | $16.87 | $16.87 | $16.50 | $16.73 | $16.03 | 5,451,410 |
| 2019-04-18 | $17.17 | $17.26 | $16.73 | $16.85 | $16.15 | 7,035,070 |
| 2019-04-17 | $16.90 | $17.26 | $16.80 | $17.16 | $16.45 | 8,442,500 |
| 2019-04-16 | $16.65 | $16.96 | $16.33 | $16.95 | $16.24 | 8,032,610 |
| 2019-04-15 | $17.39 | $17.45 | $16.70 | $16.73 | $16.03 | 8,081,710 |
| 2019-04-12 | $17.16 | $17.28 | $16.92 | $17.15 | $16.44 | 5,746,290 |
| 2019-04-11 | $17.83 | $17.92 | $17.06 | $17.16 | $16.45 | 13,043,970 |
| 2019-04-10 | $18.08 | $18.28 | $17.78 | $17.93 | $17.18 | 13,201,800 |
| 2019-04-09 | $17.66 | $18.80 | $17.66 | $18.04 | $17.29 | 17,118,670 |
| 2019-04-08 | $17.31 | $17.87 | $17.21 | $17.46 | $16.73 | 11,933,100 |
| 2019-04-05 | $17.28 | $17.28 | $17.28 | $17.28 | $16.56 | 0 |
| 2019-04-04 | $17.26 | $17.48 | $17.15 | $17.28 | $16.56 | 8,431,800 |
| 2019-04-03 | $17.29 | $17.29 | $17.05 | $17.24 | $16.52 | 7,448,800 |
| 2019-04-02 | $17.47 | $17.48 | $17.19 | $17.29 | $16.57 | 11,988,940 |
| 2019-04-01 | $17.28 | $17.53 | $17.18 | $17.47 | $16.74 | 15,549,610 |
| 2019-03-29 | $17.05 | $17.27 | $16.71 | $17.24 | $16.52 | 9,217,430 |
| 2019-03-28 | $16.86 | $17.21 | $16.85 | $17.03 | $16.32 | 8,501,200 |
| 2019-03-27 | $16.45 | $16.94 | $16.45 | $16.92 | $16.22 | 12,103,590 |
| 2019-03-26 | $16.95 | $17.07 | $16.25 | $16.39 | $15.71 | 8,571,130 |
| 2019-03-25 | $16.66 | $17.21 | $16.66 | $16.90 | $16.20 | 9,133,280 |
| 2019-03-22 | $17.08 | $17.08 | $16.63 | $16.95 | $16.24 | 10,226,380 |
| 2019-03-21 | $17.23 | $17.29 | $16.87 | $17.10 | $16.39 | 7,830,170 |
| 2019-03-20 | $17.31 | $17.31 | $16.77 | $17.06 | $16.35 | 9,652,550 |
| 2019-03-19 | $17.40 | $17.72 | $17.09 | $17.34 | $16.62 | 10,665,050 |
| 2019-03-18 | $16.49 | $17.38 | $16.24 | $17.36 | $16.64 | 15,276,090 |
| 2019-03-15 | $16.28 | $16.55 | $16.22 | $16.49 | $15.80 | 7,656,760 |
| 2019-03-14 | $16.66 | $16.78 | $16.03 | $16.24 | $15.56 | 11,433,800 |
| 2019-03-13 | $16.23 | $17.15 | $16.01 | $16.80 | $16.10 | 18,247,260 |
| 2019-03-12 | $16.03 | $16.22 | $15.92 | $16.17 | $15.50 | 10,802,330 |
| 2019-03-11 | $15.66 | $16.05 | $15.66 | $15.99 | $15.32 | 6,238,830 |
| 2019-03-08 | $16.22 | $16.22 | $15.66 | $15.66 | $15.01 | 9,126,510 |
| 2019-03-07 | $16.39 | $16.64 | $16.24 | $16.44 | $15.76 | 8,840,990 |
| 2019-03-06 | $16.47 | $16.50 | $16.21 | $16.38 | $15.70 | 8,193,620 |
| 2019-03-05 | $16.09 | $16.46 | $16.00 | $16.36 | $15.68 | 8,573,840 |
| 2019-03-04 | $15.90 | $16.26 | $15.90 | $16.07 | $15.40 | 13,025,110 |
| 2019-03-01 | $15.77 | $15.82 | $15.56 | $15.78 | $15.12 | 4,440,630 |
| 2019-02-28 | $15.44 | $15.75 | $15.40 | $15.70 | $15.05 | 8,234,460 |
| 2019-02-27 | $15.80 | $15.95 | $15.27 | $15.41 | $14.77 | 12,120,900 |
| 2019-02-26 | $16.26 | $16.26 | $15.75 | $15.75 | $15.09 | 12,821,190 |
| 2019-02-25 | $15.91 | $16.30 | $15.91 | $16.29 | $15.61 | 13,246,470 |
| 2019-02-22 | $15.85 | $15.96 | $15.60 | $15.93 | $15.27 | 5,467,340 |
| 2019-02-21 | $15.85 | $15.97 | $15.68 | $15.83 | $15.17 | 5,935,630 |
| 2019-02-20 | $15.83 | $15.90 | $15.66 | $15.85 | $15.19 | 5,484,840 |
| 2019-02-19 | $16.30 | $16.30 | $15.71 | $15.86 | $15.20 | 8,084,420 |
| 2019-02-18 | $15.59 | $16.10 | $15.57 | $16.00 | $15.33 | 10,692,350 |
| 2019-02-15 | $15.39 | $15.58 | $15.30 | $15.45 | $14.81 | 5,610,330 |
| 2019-02-14 | $15.39 | $15.50 | $15.28 | $15.40 | $14.76 | 4,196,250 |
| 2019-02-13 | $15.34 | $15.58 | $15.20 | $15.40 | $14.76 | 6,449,080 |
| 2019-02-12 | $15.24 | $15.46 | $15.19 | $15.31 | $14.67 | 9,489,050 |
| 2019-02-11 | $14.87 | $15.44 | $14.82 | $15.24 | $14.61 | 12,419,470 |
| 2019-02-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 0 |
| 2019-02-07 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 0 |
| 2019-02-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 0 |
| 2019-02-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 0 |
| 2019-02-04 | $14.88 | $14.88 | $14.88 | $14.88 | $14.26 | 0 |
| 2019-02-01 | $13.93 | $14.95 | $13.93 | $14.88 | $14.26 | 10,827,460 |
| 2019-01-31 | $13.97 | $13.97 | $13.82 | $13.86 | $13.28 | 3,177,690 |
| 2019-01-30 | $13.87 | $14.00 | $13.70 | $13.88 | $13.30 | 3,202,180 |
| 2019-01-29 | $14.15 | $14.18 | $13.55 | $13.87 | $13.29 | 5,817,200 |
| 2019-01-28 | $14.25 | $14.31 | $14.11 | $14.13 | $13.54 | 4,050,260 |
| 2019-01-25 | $14.15 | $14.35 | $14.09 | $14.25 | $13.66 | 5,548,780 |
| 2019-01-24 | $14.13 | $14.21 | $13.98 | $14.15 | $13.56 | 4,250,260 |
| 2019-01-23 | $13.75 | $14.13 | $13.75 | $14.09 | $13.50 | 4,406,240 |
| 2019-01-22 | $14.05 | $14.06 | $13.72 | $13.79 | $13.22 | 3,360,950 |
| 2019-01-21 | $14.05 | $14.06 | $13.97 | $14.03 | $13.45 | 4,109,520 |
| 2019-01-18 | $14.05 | $14.08 | $13.92 | $14.02 | $13.44 | 5,007,670 |
| 2019-01-17 | $14.00 | $14.02 | $13.90 | $13.97 | $13.39 | 2,812,120 |
| 2019-01-16 | $14.03 | $14.04 | $13.83 | $14.03 | $13.45 | 3,465,520 |
| 2019-01-15 | $13.90 | $14.01 | $13.73 | $13.99 | $13.41 | 4,172,650 |
| 2019-01-14 | $13.80 | $13.92 | $13.70 | $13.90 | $13.32 | 2,703,900 |
| 2019-01-11 | $13.65 | $13.86 | $13.61 | $13.75 | $13.18 | 3,158,150 |
| 2019-01-10 | $13.62 | $13.75 | $13.56 | $13.64 | $13.07 | 3,492,790 |
| 2019-01-09 | $13.74 | $13.88 | $13.60 | $13.62 | $13.05 | 6,519,690 |
| 2019-01-08 | $14.25 | $14.25 | $13.70 | $13.74 | $13.17 | 7,008,410 |
| 2019-01-07 | $14.19 | $14.25 | $14.07 | $14.16 | $13.57 | 4,713,720 |
| 2019-01-04 | $13.85 | $14.14 | $13.79 | $14.12 | $13.53 | 3,327,680 |
| 2019-01-03 | $13.91 | $14.10 | $13.88 | $13.98 | $13.40 | 2,762,280 |
| 2019-01-02 | $14.03 | $14.15 | $13.95 | $13.98 | $13.40 | 3,627,370 |
| 2019-01-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.45 | 0 |
| 2018-12-31 | $14.03 | $14.03 | $14.03 | $14.03 | $13.45 | 0 |
| 2018-12-28 | $13.98 | $14.06 | $13.82 | $14.03 | $13.45 | 3,221,400 |
| 2018-12-27 | $13.88 | $14.06 | $13.82 | $13.92 | $13.34 | 3,729,320 |
| 2018-12-26 | $13.47 | $13.76 | $13.46 | $13.76 | $13.19 | 2,557,150 |
| 2018-12-25 | $13.53 | $13.61 | $13.31 | $13.51 | $12.95 | 3,820,620 |
| 2018-12-24 | $13.56 | $13.69 | $13.50 | $13.62 | $13.05 | 1,624,670 |
| 2018-12-21 | $13.53 | $13.58 | $13.39 | $13.58 | $13.02 | 3,216,970 |
| 2018-12-20 | $13.62 | $13.67 | $13.48 | $13.53 | $12.97 | 2,229,840 |
| 2018-12-19 | $13.76 | $13.81 | $13.61 | $13.62 | $13.05 | 1,874,700 |
| 2018-12-18 | $13.67 | $13.82 | $13.55 | $13.75 | $13.18 | 3,932,640 |
| 2018-12-17 | $13.75 | $13.83 | $13.49 | $13.75 | $13.18 | 3,943,790 |
| 2018-12-14 | $13.96 | $14.17 | $13.75 | $13.80 | $13.23 | 3,292,240 |
| 2018-12-13 | $13.91 | $14.06 | $13.83 | $13.92 | $13.34 | 3,959,100 |
| 2018-12-12 | $13.80 | $13.97 | $13.70 | $13.90 | $13.32 | 3,406,150 |
| 2018-12-11 | $13.85 | $13.88 | $13.66 | $13.74 | $13.17 | 2,648,260 |
| 2018-12-10 | $13.70 | $13.83 | $13.57 | $13.69 | $13.12 | 2,202,270 |
| 2018-12-07 | $13.83 | $13.88 | $13.63 | $13.70 | $13.13 | 2,123,340 |
| 2018-12-06 | $14.05 | $14.05 | $13.79 | $13.81 | $13.24 | 3,089,190 |
| 2018-12-05 | $13.80 | $14.24 | $13.77 | $14.06 | $13.48 | 6,804,580 |
| 2018-12-04 | $13.98 | $14.03 | $13.90 | $13.99 | $13.41 | 4,071,300 |
| 2018-12-03 | $13.72 | $14.06 | $13.72 | $13.99 | $13.41 | 6,695,320 |
| 2018-11-30 | $13.42 | $13.52 | $13.18 | $13.45 | $12.89 | 4,507,460 |
| 2018-11-29 | $13.90 | $13.95 | $13.39 | $13.40 | $12.84 | 2,967,500 |
| 2018-11-28 | $13.70 | $13.86 | $13.61 | $13.83 | $13.25 | 3,456,550 |
| 2018-11-27 | $13.69 | $13.85 | $13.62 | $13.70 | $13.13 | 2,499,200 |
| 2018-11-26 | $13.41 | $13.77 | $13.41 | $13.58 | $13.02 | 2,579,280 |
| 2018-11-23 | $13.87 | $13.98 | $13.38 | $13.45 | $12.89 | 2,861,720 |
| 2018-11-22 | $13.86 | $14.17 | $13.86 | $13.88 | $13.30 | 3,217,310 |
| 2018-11-21 | $13.63 | $13.79 | $13.60 | $13.77 | $13.20 | 2,566,680 |
| 2018-11-20 | $13.95 | $14.09 | $13.71 | $13.75 | $13.18 | 3,310,260 |
| 2018-11-19 | $13.93 | $14.03 | $13.84 | $13.96 | $13.38 | 2,697,130 |
| 2018-11-16 | $13.85 | $14.07 | $13.81 | $13.92 | $13.34 | 3,899,580 |
| 2018-11-15 | $13.50 | $13.86 | $13.49 | $13.85 | $13.27 | 4,085,010 |
| 2018-11-14 | $13.72 | $13.84 | $13.49 | $13.53 | $12.97 | 5,682,070 |
| 2018-11-13 | $13.21 | $13.79 | $13.20 | $13.76 | $13.19 | 5,758,260 |
| 2018-11-12 | $13.13 | $13.39 | $13.00 | $13.35 | $12.79 | 4,621,740 |
| 2018-11-09 | $13.15 | $13.27 | $13.08 | $13.14 | $12.59 | 2,384,980 |
| 2018-11-08 | $13.39 | $13.39 | $13.12 | $13.14 | $12.59 | 3,120,520 |
| 2018-11-07 | $13.19 | $13.42 | $13.17 | $13.25 | $12.70 | 4,604,260 |
| 2018-11-06 | $13.26 | $13.34 | $13.05 | $13.16 | $12.61 | 3,561,650 |
| 2018-11-05 | $13.05 | $13.27 | $12.98 | $13.20 | $12.65 | 5,017,220 |
| 2018-11-02 | $13.01 | $13.17 | $12.86 | $13.10 | $12.56 | 5,920,160 |
| 2018-11-01 | $12.60 | $13.00 | $12.60 | $12.80 | $12.27 | 8,067,640 |
| 2018-10-31 | $12.23 | $12.65 | $12.23 | $12.55 | $12.03 | 5,221,630 |
| 2018-10-30 | $12.18 | $12.45 | $11.99 | $12.21 | $11.70 | 4,561,110 |
| 2018-10-29 | $12.01 | $12.19 | $11.96 | $12.05 | $11.55 | 2,642,380 |
| 2018-10-26 | $12.29 | $12.40 | $12.05 | $12.15 | $11.64 | 2,066,110 |
| 2018-10-25 | $12.00 | $12.27 | $11.92 | $12.22 | $11.71 | 2,655,810 |
| 2018-10-24 | $11.98 | $12.48 | $11.97 | $12.29 | $11.78 | 5,826,360 |
| 2018-10-23 | $12.50 | $12.52 | $11.90 | $11.98 | $11.48 | 5,635,550 |
| 2018-10-22 | $11.71 | $12.56 | $11.70 | $12.51 | $11.99 | 8,474,500 |
| 2018-10-19 | $11.18 | $11.58 | $11.11 | $11.57 | $11.09 | 4,701,120 |
| 2018-10-18 | $11.38 | $11.46 | $11.05 | $11.34 | $10.87 | 4,466,640 |
| 2018-10-17 | $11.71 | $11.76 | $11.04 | $11.42 | $10.94 | 7,564,390 |
| 2018-10-16 | $12.07 | $12.24 | $11.40 | $11.52 | $11.04 | 6,406,620 |
| 2018-10-15 | $12.28 | $12.39 | $12.07 | $12.07 | $11.57 | 3,971,700 |
| 2018-10-12 | $12.49 | $12.50 | $11.91 | $12.23 | $11.72 | 6,881,070 |
| 2018-10-11 | $13.09 | $13.09 | $12.20 | $12.46 | $11.94 | 10,264,380 |
| 2018-10-10 | $13.40 | $13.56 | $13.36 | $13.40 | $12.84 | 3,456,180 |
| 2018-10-09 | $13.52 | $13.61 | $13.39 | $13.44 | $12.88 | 2,557,930 |
| 2018-10-08 | $13.56 | $13.70 | $13.46 | $13.50 | $12.94 | 4,031,870 |
| 2018-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.24 | 0 |
| 2018-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.24 | 0 |
| 2018-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.24 | 0 |
| 2018-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.24 | 0 |
| 2018-10-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.24 | 0 |
| 2018-09-28 | $13.75 | $13.87 | $13.67 | $13.81 | $13.24 | 3,594,330 |
| 2018-09-27 | $13.67 | $13.79 | $13.64 | $13.75 | $13.18 | 3,878,180 |
| 2018-09-26 | $13.55 | $13.86 | $13.52 | $13.72 | $13.15 | 5,018,280 |
| 2018-09-25 | $13.52 | $13.62 | $13.50 | $13.57 | $13.01 | 3,303,420 |
| 2018-09-24 | $13.66 | $13.66 | $13.66 | $13.66 | $13.09 | 0 |
| 2018-09-21 | $13.44 | $13.68 | $13.32 | $13.66 | $13.09 | 4,984,000 |
| 2018-09-20 | $13.55 | $13.58 | $13.38 | $13.40 | $12.84 | 4,050,600 |
| 2018-09-19 | $13.41 | $13.71 | $13.30 | $13.60 | $13.03 | 5,412,850 |
| 2018-09-18 | $13.29 | $13.52 | $13.22 | $13.46 | $12.90 | 5,136,660 |
| 2018-09-17 | $13.59 | $13.59 | $13.29 | $13.34 | $12.79 | 3,038,800 |
| 2018-09-14 | $13.78 | $13.80 | $13.54 | $13.60 | $13.03 | 2,398,430 |
| 2018-09-13 | $13.69 | $13.77 | $13.58 | $13.75 | $13.18 | 2,701,870 |
| 2018-09-12 | $13.54 | $13.67 | $13.37 | $13.59 | $13.02 | 2,822,540 |
| 2018-09-11 | $13.60 | $13.72 | $13.42 | $13.50 | $12.94 | 3,049,740 |
| 2018-09-10 | $13.79 | $13.87 | $13.57 | $13.59 | $13.02 | 2,959,260 |
| 2018-09-07 | $13.95 | $14.14 | $13.73 | $13.90 | $13.32 | 3,631,050 |
| 2018-09-06 | $13.88 | $14.05 | $13.84 | $13.96 | $13.38 | 2,998,180 |
| 2018-09-05 | $14.23 | $14.23 | $13.84 | $13.88 | $13.30 | 3,815,970 |
| 2018-09-04 | $14.02 | $14.34 | $14.02 | $14.28 | $13.69 | 6,163,840 |
| 2018-09-03 | $13.90 | $13.98 | $13.61 | $13.93 | $13.35 | 3,940,120 |
| 2018-08-31 | $14.09 | $14.14 | $13.85 | $13.94 | $13.36 | 2,581,590 |
| 2018-08-30 | $14.23 | $14.31 | $14.02 | $14.09 | $13.50 | 2,492,170 |
| 2018-08-29 | $14.29 | $14.31 | $14.08 | $14.15 | $13.56 | 2,862,690 |
| 2018-08-28 | $14.37 | $14.38 | $14.23 | $14.29 | $13.70 | 3,787,540 |
| 2018-08-27 | $14.39 | $14.46 | $14.20 | $14.41 | $13.81 | 5,634,080 |
| 2018-08-24 | $13.98 | $14.34 | $13.88 | $14.28 | $13.69 | 5,148,970 |
| 2018-08-23 | $13.85 | $14.04 | $13.80 | $13.95 | $13.37 | 3,582,330 |
| 2018-08-22 | $13.99 | $14.07 | $13.83 | $13.86 | $13.28 | 4,850,770 |
| 2018-08-21 | $13.59 | $14.05 | $13.51 | $13.96 | $13.38 | 8,042,850 |
| 2018-08-20 | $13.76 | $13.94 | $13.30 | $13.57 | $13.01 | 8,052,010 |
| 2018-08-17 | $14.26 | $14.31 | $13.73 | $13.76 | $13.19 | 7,025,010 |
| 2018-08-16 | $14.03 | $14.33 | $13.87 | $14.15 | $13.56 | 6,327,680 |
| 2018-08-15 | $14.62 | $14.63 | $14.09 | $14.14 | $13.55 | 11,910,500 |
| 2018-08-14 | $14.76 | $14.76 | $14.53 | $14.59 | $13.98 | 5,778,800 |
| 2018-08-13 | $14.50 | $14.73 | $14.45 | $14.72 | $14.11 | 7,596,780 |
| 2018-08-10 | $14.70 | $14.72 | $14.50 | $14.63 | $14.02 | 8,755,150 |
| 2018-08-09 | $14.60 | $14.85 | $14.42 | $14.73 | $14.12 | 12,492,700 |
| 2018-08-08 | $15.40 | $15.40 | $14.53 | $14.72 | $14.11 | 19,812,750 |
| 2018-08-07 | $15.43 | $15.85 | $15.32 | $15.76 | $15.10 | 7,722,090 |
| 2018-08-06 | $15.38 | $15.87 | $15.03 | $15.43 | $14.79 | 8,429,660 |
| 2018-08-03 | $15.92 | $16.09 | $15.32 | $15.45 | $14.81 | 11,020,690 |
| 2018-08-02 | $16.32 | $16.57 | $15.62 | $16.09 | $15.42 | 16,433,470 |
| 2018-08-01 | $15.76 | $16.70 | $15.58 | $16.30 | $15.62 | 19,271,760 |
| 2018-07-31 | $16.23 | $16.40 | $15.58 | $15.59 | $14.94 | 11,419,620 |
| 2018-07-30 | $15.86 | $16.45 | $15.86 | $16.31 | $15.63 | 9,690,330 |
| 2018-07-27 | $15.86 | $16.04 | $15.83 | $15.85 | $15.19 | 4,303,950 |
| 2018-07-26 | $16.12 | $16.19 | $15.80 | $15.97 | $15.31 | 7,549,030 |
| 2018-07-25 | $16.26 | $16.37 | $16.05 | $16.17 | $15.50 | 6,510,590 |
| 2018-07-24 | $16.17 | $16.45 | $16.03 | $16.38 | $15.70 | 11,408,350 |
| 2018-07-23 | $15.49 | $16.34 | $15.49 | $16.29 | $15.61 | 12,755,600 |
| 2018-07-20 | $15.62 | $15.86 | $15.27 | $15.62 | $14.97 | 7,131,790 |
| 2018-07-19 | $15.53 | $15.98 | $15.53 | $15.68 | $15.03 | 6,951,220 |
| 2018-07-18 | $15.66 | $15.84 | $15.42 | $15.57 | $14.92 | 5,579,210 |
| 2018-07-17 | $15.54 | $15.77 | $15.47 | $15.67 | $15.02 | 6,708,550 |
| 2018-07-16 | $15.35 | $15.74 | $15.35 | $15.47 | $14.83 | 7,065,760 |
| 2018-07-13 | $15.15 | $15.49 | $15.12 | $15.44 | $14.80 | 5,995,660 |
| 2018-07-12 | $14.76 | $15.45 | $14.74 | $15.20 | $14.57 | 6,454,680 |
| 2018-07-11 | $14.62 | $14.96 | $14.45 | $14.93 | $14.11 | 4,302,270 |
| 2018-07-10 | $14.81 | $14.91 | $14.70 | $14.85 | $14.04 | 3,787,420 |
| 2018-07-09 | $14.41 | $14.85 | $14.32 | $14.81 | $14.00 | 7,347,730 |
| 2018-07-06 | $14.45 | $14.67 | $14.26 | $14.29 | $13.51 | 7,613,640 |
| 2018-07-05 | $15.06 | $15.19 | $14.38 | $14.44 | $13.65 | 6,652,920 |
| 2018-07-04 | $15.07 | $15.25 | $14.95 | $14.99 | $14.17 | 3,890,960 |
| 2018-07-03 | $14.77 | $15.18 | $14.56 | $15.12 | $14.29 | 5,696,470 |
| 2018-07-02 | $15.22 | $15.27 | $14.69 | $14.73 | $13.92 | 5,352,230 |
| 2018-06-29 | $14.89 | $15.37 | $14.73 | $15.22 | $14.39 | 5,314,980 |
| 2018-06-28 | $15.03 | $15.10 | $14.66 | $14.86 | $14.05 | 3,430,280 |
| 2018-06-27 | $15.04 | $15.17 | $14.77 | $14.94 | $14.12 | 3,063,400 |
| 2018-06-26 | $14.80 | $15.09 | $14.73 | $15.00 | $14.18 | 5,235,940 |
| 2018-06-25 | $15.40 | $15.56 | $14.95 | $15.04 | $14.22 | 6,086,070 |
| 2018-06-22 | $14.90 | $15.31 | $14.86 | $15.27 | $14.44 | 3,331,040 |
| 2018-06-21 | $15.16 | $15.28 | $14.88 | $14.98 | $14.16 | 3,598,430 |
| 2018-06-20 | $14.80 | $15.29 | $14.78 | $15.12 | $14.29 | 5,074,600 |
| 2018-06-19 | $15.23 | $15.26 | $14.50 | $14.74 | $13.93 | 9,394,990 |
| 2018-06-18 | $15.40 | $15.40 | $15.40 | $15.40 | $14.56 | 0 |
| 2018-06-15 | $15.90 | $15.96 | $15.30 | $15.40 | $14.56 | 6,619,780 |
| 2018-06-14 | $15.55 | $15.98 | $15.55 | $15.90 | $15.03 | 6,779,200 |
| 2018-06-13 | $15.67 | $15.75 | $15.45 | $15.51 | $14.66 | 3,853,750 |
| 2018-06-12 | $15.39 | $15.73 | $15.36 | $15.64 | $14.79 | 5,417,410 |
| 2018-06-11 | $15.39 | $15.46 | $15.10 | $15.33 | $14.49 | 3,232,880 |
| 2018-06-08 | $15.50 | $15.50 | $15.26 | $15.35 | $14.51 | 3,968,780 |
| 2018-06-07 | $15.65 | $15.67 | $15.23 | $15.52 | $14.67 | 4,618,820 |
| 2018-06-06 | $15.64 | $15.64 | $15.44 | $15.54 | $14.69 | 3,709,970 |
| 2018-06-05 | $15.22 | $15.77 | $15.11 | $15.64 | $14.79 | 6,459,710 |
| 2018-06-04 | $15.55 | $15.62 | $15.03 | $15.19 | $14.36 | 8,254,000 |
| 2018-06-01 | $15.16 | $15.65 | $14.96 | $15.48 | $14.63 | 7,846,560 |
| 2018-05-31 | $15.15 | $15.32 | $15.06 | $15.24 | $14.41 | 5,358,330 |
| 2018-05-30 | $15.10 | $15.17 | $14.93 | $15.02 | $14.20 | 6,312,610 |
| 2018-05-29 | $15.31 | $15.50 | $15.30 | $15.32 | $14.48 | 4,429,290 |
| 2018-05-28 | $15.35 | $15.56 | $15.24 | $15.40 | $14.56 | 10,201,950 |
| 2018-05-25 | $16.11 | $16.19 | $15.25 | $15.28 | $14.44 | 16,615,500 |
| 2018-05-24 | $16.22 | $16.32 | $16.06 | $16.14 | $15.26 | 5,775,420 |
| 2018-05-23 | $16.70 | $16.71 | $16.05 | $16.07 | $15.19 | 8,434,640 |
| 2018-05-22 | $16.40 | $16.82 | $16.25 | $16.67 | $15.76 | 13,680,880 |
| 2018-05-21 | $16.40 | $17.00 | $16.39 | $16.57 | $15.66 | 25,082,160 |
| 2018-05-18 | $15.83 | $16.30 | $15.72 | $16.30 | $15.41 | 9,222,390 |
| 2018-05-17 | $16.10 | $16.14 | $15.71 | $15.77 | $14.91 | 6,581,910 |
| 2018-05-16 | $15.96 | $16.33 | $15.81 | $16.12 | $15.24 | 8,694,930 |
| 2018-05-15 | $15.88 | $16.03 | $15.82 | $15.93 | $15.06 | 4,650,070 |
| 2018-05-14 | $15.81 | $16.10 | $15.81 | $15.91 | $15.04 | 5,334,270 |
| 2018-05-11 | $16.20 | $16.23 | $15.79 | $15.83 | $14.96 | 5,907,300 |
| 2018-05-10 | $16.23 | $16.37 | $15.97 | $16.20 | $15.31 | 6,716,370 |
| 2018-05-09 | $15.89 | $16.35 | $15.76 | $16.25 | $15.36 | 10,391,570 |
| 2018-05-08 | $16.10 | $16.24 | $15.86 | $15.90 | $15.03 | 6,423,970 |
| 2018-05-07 | $15.70 | $16.17 | $15.70 | $16.09 | $15.21 | 8,275,060 |
| 2018-05-04 | $15.77 | $15.91 | $15.61 | $15.64 | $14.79 | 6,579,930 |
| 2018-05-03 | $15.63 | $15.96 | $15.44 | $15.90 | $15.03 | 9,714,140 |
| 2018-05-02 | $15.15 | $15.83 | $15.13 | $15.77 | $14.91 | 14,136,720 |
| 2018-05-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.27 | 0 |
| 2018-04-30 | $15.10 | $15.10 | $15.10 | $15.10 | $14.27 | 0 |
| 2018-04-27 | $14.84 | $15.17 | $14.79 | $15.10 | $14.27 | 14,539,190 |
| 2018-04-26 | $14.66 | $14.66 | $14.37 | $14.46 | $13.67 | 4,595,500 |
| 2018-04-25 | $14.61 | $14.72 | $14.49 | $14.72 | $13.92 | 4,916,520 |
| 2018-04-24 | $14.53 | $14.70 | $14.43 | $14.70 | $13.90 | 6,812,680 |
| 2018-04-23 | $14.32 | $14.64 | $14.25 | $14.55 | $13.75 | 9,621,660 |
| 2018-04-20 | $14.23 | $14.56 | $14.16 | $14.29 | $13.51 | 7,632,630 |
| 2018-04-19 | $14.20 | $14.48 | $14.19 | $14.24 | $13.46 | 5,873,690 |
| 2018-04-18 | $14.13 | $14.18 | $13.68 | $13.96 | $13.20 | 3,810,120 |
| 2018-04-17 | $14.29 | $14.34 | $14.00 | $14.05 | $13.28 | 3,247,410 |
| 2018-04-16 | $14.10 | $14.56 | $14.10 | $14.27 | $13.49 | 6,460,230 |
| 2018-04-13 | $14.00 | $14.28 | $13.90 | $14.26 | $13.48 | 5,122,900 |
| 2018-04-12 | $13.95 | $14.03 | $13.80 | $13.83 | $13.07 | 1,858,140 |
| 2018-04-11 | $13.98 | $14.06 | $13.94 | $13.99 | $13.23 | 1,968,400 |
| 2018-04-10 | $14.00 | $14.02 | $13.84 | $13.97 | $13.21 | 2,084,670 |
| 2018-04-09 | $13.88 | $14.05 | $13.88 | $13.92 | $13.16 | 2,289,150 |
| 2018-04-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.23 | 0 |
| 2018-04-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.23 | 0 |
| 2018-04-04 | $14.24 | $14.25 | $13.95 | $13.99 | $13.23 | 2,652,920 |
| 2018-04-03 | $13.95 | $14.25 | $13.95 | $14.23 | $13.45 | 3,560,880 |
| 2018-04-02 | $13.93 | $14.21 | $13.91 | $14.10 | $13.33 | 3,241,460 |
| 2018-03-30 | $13.92 | $14.04 | $13.91 | $13.97 | $13.21 | 1,912,100 |
| 2018-03-29 | $13.92 | $14.08 | $13.84 | $13.96 | $13.20 | 2,012,340 |
| 2018-03-28 | $13.76 | $13.97 | $13.73 | $13.92 | $13.16 | 2,458,600 |
| 2018-03-27 | $13.66 | $13.89 | $13.66 | $13.87 | $13.11 | 2,506,140 |
| 2018-03-26 | $13.60 | $13.71 | $13.39 | $13.59 | $12.85 | 3,004,730 |
| 2018-03-23 | $13.79 | $13.96 | $13.46 | $13.59 | $12.85 | 5,588,060 |
| 2018-03-22 | $14.20 | $14.27 | $13.98 | $14.04 | $13.27 | 3,099,820 |
| 2018-03-21 | $14.25 | $14.42 | $14.15 | $14.16 | $13.39 | 3,508,700 |
| 2018-03-20 | $14.28 | $14.29 | $14.05 | $14.26 | $13.48 | 2,898,000 |
| 2018-03-19 | $14.30 | $14.48 | $14.30 | $14.32 | $13.54 | 2,742,020 |
| 2018-03-16 | $14.11 | $14.43 | $14.11 | $14.24 | $13.46 | 2,481,430 |
| 2018-03-15 | $14.20 | $14.35 | $14.05 | $14.11 | $13.34 | 2,029,430 |
| 2018-03-14 | $14.46 | $14.46 | $14.21 | $14.23 | $13.45 | 1,772,300 |
| 2018-03-13 | $14.51 | $14.53 | $14.35 | $14.40 | $13.61 | 2,095,240 |
| 2018-03-12 | $14.39 | $14.52 | $14.32 | $14.50 | $13.71 | 3,292,800 |
| 2018-03-09 | $14.20 | $14.38 | $14.16 | $14.36 | $13.58 | 3,687,560 |
| 2018-03-08 | $14.17 | $14.21 | $14.07 | $14.15 | $13.38 | 1,474,430 |
| 2018-03-07 | $14.18 | $14.21 | $14.09 | $14.17 | $13.40 | 2,199,530 |
| 2018-03-06 | $14.06 | $14.18 | $13.95 | $14.16 | $13.39 | 2,829,130 |
| 2018-03-05 | $14.05 | $14.05 | $13.84 | $13.97 | $13.21 | 2,062,090 |
| 2018-03-02 | $14.15 | $14.17 | $13.90 | $13.96 | $13.20 | 2,558,340 |
| 2018-03-01 | $14.05 | $14.28 | $13.90 | $14.24 | $13.46 | 2,642,140 |
| 2018-02-28 | $14.07 | $14.16 | $13.93 | $14.05 | $13.28 | 2,175,990 |
| 2018-02-27 | $14.00 | $14.22 | $13.92 | $14.13 | $13.36 | 3,576,800 |
| 2018-02-26 | $13.86 | $13.99 | $13.80 | $13.97 | $13.21 | 3,029,860 |
| 2018-02-23 | $13.70 | $13.88 | $13.67 | $13.78 | $13.03 | 2,609,080 |
| 2018-02-22 | $13.52 | $13.79 | $13.51 | $13.70 | $12.95 | 2,420,580 |
| 2018-02-21 | $13.63 | $13.63 | $13.63 | $13.63 | $12.88 | 0 |
| 2018-02-20 | $13.63 | $13.63 | $13.63 | $13.63 | $12.88 | 0 |
| 2018-02-19 | $13.63 | $13.63 | $13.63 | $13.63 | $12.88 | 0 |
| 2018-02-16 | $13.63 | $13.63 | $13.63 | $13.63 | $12.88 | 0 |
| 2018-02-15 | $13.63 | $13.63 | $13.63 | $13.63 | $12.88 | 0 |
| 2018-02-14 | $13.30 | $13.67 | $13.30 | $13.63 | $12.88 | 2,360,850 |
| 2018-02-13 | $13.19 | $13.46 | $13.19 | $13.37 | $12.64 | 4,366,010 |
| 2018-02-12 | $12.85 | $13.26 | $12.75 | $13.17 | $12.45 | 3,281,430 |
| 2018-02-09 | $13.00 | $13.04 | $12.56 | $12.76 | $12.06 | 5,417,560 |
| 2018-02-08 | $13.20 | $13.40 | $13.11 | $13.24 | $12.52 | 5,691,260 |
| 2018-02-07 | $13.82 | $13.88 | $13.13 | $13.28 | $12.55 | 8,053,500 |
| 2018-02-06 | $13.86 | $14.00 | $13.63 | $13.65 | $12.90 | 5,039,760 |
| 2018-02-05 | $13.75 | $14.12 | $13.65 | $14.00 | $13.23 | 3,073,590 |
| 2018-02-02 | $13.76 | $13.97 | $13.76 | $13.91 | $13.15 | 3,118,670 |
| 2018-02-01 | $14.08 | $14.14 | $13.81 | $13.87 | $13.11 | 7,473,880 |
| 2018-01-31 | $14.28 | $14.28 | $14.05 | $14.11 | $13.34 | 3,804,070 |
| 2018-01-30 | $14.23 | $14.32 | $14.14 | $14.32 | $13.54 | 3,661,640 |
| 2018-01-29 | $14.29 | $14.32 | $14.13 | $14.26 | $13.48 | 4,197,760 |
| 2018-01-26 | $14.25 | $14.34 | $14.18 | $14.24 | $13.46 | 3,857,950 |
| 2018-01-25 | $14.22 | $14.36 | $14.14 | $14.25 | $13.47 | 4,185,370 |
| 2018-01-24 | $14.04 | $14.24 | $13.96 | $14.21 | $13.43 | 5,349,100 |
| 2018-01-23 | $14.16 | $14.22 | $14.00 | $14.06 | $13.29 | 7,380,660 |
| 2018-01-22 | $14.21 | $14.27 | $14.12 | $14.20 | $13.42 | 4,826,270 |
| 2018-01-19 | $14.28 | $14.30 | $14.14 | $14.17 | $13.40 | 4,926,520 |
| 2018-01-18 | $14.16 | $14.37 | $14.11 | $14.24 | $13.46 | 5,677,500 |
| 2018-01-17 | $14.49 | $14.55 | $13.92 | $14.20 | $13.42 | 25,776,470 |
| 2018-01-16 | $15.10 | $15.26 | $15.06 | $15.19 | $14.36 | 4,516,730 |
| 2018-01-15 | $15.58 | $15.58 | $15.00 | $15.16 | $14.33 | 10,041,870 |
| 2018-01-12 | $15.70 | $15.75 | $15.48 | $15.58 | $14.73 | 4,919,460 |
| 2018-01-11 | $15.73 | $15.75 | $15.51 | $15.67 | $14.81 | 5,286,330 |
| 2018-01-10 | $15.65 | $15.79 | $15.59 | $15.73 | $14.87 | 7,191,570 |
| 2018-01-09 | $16.03 | $16.04 | $15.61 | $15.65 | $14.79 | 10,001,330 |
| 2018-01-08 | $15.85 | $16.09 | $15.64 | $16.07 | $15.19 | 9,927,000 |
| 2018-01-05 | $15.92 | $15.97 | $15.75 | $15.81 | $14.95 | 6,818,120 |
| 2018-01-04 | $15.97 | $16.09 | $15.75 | $15.88 | $15.01 | 8,244,150 |
| 2018-01-03 | $16.14 | $16.14 | $15.85 | $15.96 | $15.09 | 8,611,080 |
| 2018-01-02 | $16.00 | $16.17 | $15.85 | $16.08 | $15.20 | 8,519,580 |
| 2018-01-01 | $15.95 | $15.95 | $15.95 | $15.95 | $15.08 | 0 |
| 2017-12-29 | $15.88 | $16.03 | $15.80 | $15.95 | $15.08 | 7,682,840 |
| 2017-12-28 | $15.60 | $16.08 | $15.58 | $15.77 | $14.91 | 8,981,000 |
| 2017-12-27 | $15.88 | $15.93 | $15.58 | $15.65 | $14.79 | 8,385,620 |
| 2017-12-26 | $15.34 | $15.88 | $15.31 | $15.88 | $15.01 | 10,278,960 |
| 2017-12-25 | $15.55 | $15.75 | $15.36 | $15.42 | $14.58 | 7,479,670 |
| 2017-12-22 | $15.47 | $15.73 | $15.39 | $15.53 | $14.68 | 8,774,290 |
| 2017-12-21 | $15.24 | $15.73 | $15.22 | $15.59 | $14.74 | 11,433,450 |
| 2017-12-20 | $15.24 | $15.35 | $15.09 | $15.24 | $14.41 | 5,312,230 |
| 2017-12-19 | $15.05 | $15.43 | $15.00 | $15.38 | $14.54 | 6,963,230 |
| 2017-12-18 | $15.17 | $15.55 | $14.88 | $14.92 | $14.10 | 4,079,210 |
| 2017-12-15 | $15.26 | $15.26 | $15.07 | $15.15 | $14.32 | 2,536,700 |
| 2017-12-14 | $15.20 | $15.26 | $15.07 | $15.22 | $14.39 | 3,162,290 |
| 2017-12-13 | $14.81 | $15.15 | $14.79 | $15.14 | $14.31 | 4,610,870 |
| 2017-12-12 | $14.99 | $15.04 | $14.76 | $14.83 | $14.02 | 2,619,560 |
| 2017-12-11 | $14.90 | $15.05 | $14.86 | $14.97 | $14.15 | 3,290,240 |
| 2017-12-08 | $14.70 | $14.95 | $14.70 | $14.86 | $14.05 | 3,003,140 |
| 2017-12-07 | $14.87 | $14.96 | $14.66 | $14.72 | $13.92 | 3,861,150 |
| 2017-12-06 | $14.75 | $14.92 | $14.65 | $14.91 | $14.10 | 5,047,890 |
| 2017-12-05 | $15.39 | $15.42 | $14.69 | $14.81 | $14.00 | 8,766,550 |
| 2017-12-04 | $15.31 | $15.45 | $15.19 | $15.38 | $14.54 | 4,036,780 |
| 2017-12-01 | $15.18 | $15.48 | $15.11 | $15.29 | $14.45 | 4,600,300 |
| 2017-11-30 | $15.31 | $15.48 | $15.11 | $15.19 | $14.36 | 3,824,340 |
| 2017-11-29 | $15.25 | $15.46 | $15.18 | $15.39 | $14.55 | 3,366,350 |
| 2017-11-28 | $14.95 | $15.29 | $14.95 | $15.23 | $14.40 | 2,511,000 |
| 2017-11-27 | $15.23 | $15.34 | $14.88 | $14.97 | $14.15 | 4,106,100 |
| 2017-11-24 | $15.08 | $15.25 | $14.96 | $15.19 | $14.36 | 5,793,390 |
| 2017-11-23 | $15.39 | $15.59 | $15.02 | $15.07 | $14.25 | 5,667,730 |
| 2017-11-22 | $15.54 | $15.61 | $15.23 | $15.29 | $14.45 | 6,225,160 |
| 2017-11-21 | $15.41 | $15.57 | $15.33 | $15.54 | $14.69 | 5,933,560 |
| 2017-11-20 | $15.10 | $15.43 | $15.01 | $15.38 | $14.54 | 5,956,760 |
| 2017-11-17 | $15.75 | $15.80 | $15.11 | $15.29 | $14.45 | 10,572,640 |
| 2017-11-16 | $15.81 | $15.97 | $15.69 | $15.78 | $14.92 | 5,634,250 |
| 2017-11-15 | $16.20 | $16.28 | $15.66 | $15.75 | $14.89 | 9,199,880 |
| 2017-11-14 | $16.48 | $16.53 | $16.08 | $16.22 | $15.33 | 10,628,270 |
| 2017-11-13 | $15.84 | $16.45 | $15.72 | $16.43 | $15.53 | 13,627,700 |
| 2017-11-10 | $16.05 | $16.05 | $15.79 | $15.82 | $14.96 | 9,621,670 |
| 2017-11-09 | $16.00 | $16.10 | $15.80 | $16.09 | $15.21 | 8,170,230 |
| 2017-11-08 | $16.10 | $16.23 | $15.87 | $15.99 | $15.12 | 9,392,100 |
| 2017-11-07 | $16.18 | $16.26 | $15.97 | $16.11 | $15.23 | 10,445,720 |
| 2017-11-06 | $15.81 | $16.30 | $15.61 | $16.29 | $15.40 | 11,216,710 |
| 2017-11-03 | $15.96 | $16.12 | $15.61 | $15.77 | $14.91 | 9,695,850 |
| 2017-11-02 | $16.24 | $16.24 | $15.81 | $15.92 | $15.05 | 12,192,770 |
| 2017-11-01 | $15.91 | $16.47 | $15.91 | $16.25 | $15.36 | 18,469,020 |
| 2017-10-31 | $15.34 | $16.08 | $15.28 | $15.96 | $15.09 | 19,278,540 |
| 2017-10-30 | $15.38 | $15.54 | $15.17 | $15.29 | $14.45 | 9,955,750 |
| 2017-10-27 | $15.51 | $15.70 | $15.27 | $15.29 | $14.45 | 13,577,440 |
| 2017-10-26 | $15.05 | $15.25 | $14.95 | $15.20 | $14.37 | 6,726,770 |
| 2017-10-25 | $14.87 | $15.26 | $14.85 | $15.10 | $14.27 | 13,092,790 |
| 2017-10-24 | $14.88 | $14.88 | $14.69 | $14.86 | $14.05 | 3,864,300 |
| 2017-10-23 | $14.71 | $14.93 | $14.63 | $14.87 | $14.06 | 5,652,870 |
| 2017-10-20 | $14.40 | $14.71 | $14.40 | $14.69 | $13.89 | 4,716,170 |
| 2017-10-19 | $14.51 | $14.62 | $14.36 | $14.42 | $13.63 | 5,021,840 |
| 2017-10-18 | $14.62 | $14.85 | $14.48 | $14.52 | $13.73 | 7,876,940 |
| 2017-10-17 | $14.81 | $14.91 | $14.60 | $14.63 | $13.83 | 7,798,190 |
| 2017-10-16 | $15.21 | $15.27 | $14.75 | $14.80 | $13.99 | 13,382,910 |
| 2017-10-13 | $14.68 | $15.27 | $14.62 | $15.20 | $14.37 | 17,269,440 |
| 2017-10-12 | $14.85 | $14.86 | $14.61 | $14.75 | $13.94 | 4,680,260 |
| 2017-10-11 | $14.85 | $14.97 | $14.70 | $14.84 | $14.03 | 4,772,620 |
| 2017-10-10 | $14.85 | $14.87 | $14.73 | $14.81 | $14.00 | 2,919,320 |
| 2017-10-09 | $14.60 | $14.88 | $14.60 | $14.85 | $14.04 | 6,680,720 |
| 2017-10-06 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 0 |
| 2017-10-05 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 0 |
| 2017-10-04 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 0 |
| 2017-10-03 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 0 |
| 2017-10-02 | $14.53 | $14.53 | $14.53 | $14.53 | $13.74 | 0 |
| 2017-09-29 | $14.31 | $14.57 | $14.31 | $14.53 | $13.74 | 3,927,320 |
| 2017-09-28 | $14.50 | $14.50 | $14.31 | $14.32 | $13.54 | 2,824,880 |
| 2017-09-27 | $14.39 | $14.52 | $14.38 | $14.46 | $13.67 | 1,922,100 |
| 2017-09-26 | $14.42 | $14.48 | $14.28 | $14.39 | $13.60 | 4,071,980 |
| 2017-09-25 | $14.46 | $14.54 | $14.40 | $14.43 | $13.64 | 3,080,330 |
| 2017-09-22 | $14.52 | $14.56 | $14.37 | $14.45 | $13.66 | 4,911,570 |
| 2017-09-21 | $14.75 | $14.81 | $14.52 | $14.57 | $13.77 | 5,411,220 |
| 2017-09-20 | $14.84 | $14.90 | $14.64 | $14.75 | $13.94 | 5,280,970 |
| 2017-09-19 | $14.95 | $15.08 | $14.81 | $14.87 | $14.06 | 6,159,270 |
| 2017-09-18 | $14.81 | $14.89 | $14.73 | $14.85 | $14.04 | 4,777,000 |
| 2017-09-15 | $14.90 | $14.95 | $14.70 | $14.83 | $14.02 | 5,778,900 |
| 2017-09-14 | $14.52 | $14.91 | $14.50 | $14.89 | $14.08 | 9,599,130 |
| 2017-09-13 | $14.48 | $14.53 | $14.43 | $14.47 | $13.68 | 3,522,830 |
| 2017-09-12 | $14.63 | $14.74 | $14.46 | $14.48 | $13.69 | 4,428,620 |
| 2017-09-11 | $14.65 | $14.67 | $14.56 | $14.61 | $13.81 | 3,405,170 |
| 2017-09-08 | $14.56 | $14.68 | $14.45 | $14.66 | $13.86 | 4,633,030 |
| 2017-09-07 | $14.67 | $14.79 | $14.52 | $14.58 | $13.78 | 4,850,700 |
| 2017-09-06 | $14.75 | $14.84 | $14.61 | $14.70 | $13.90 | 5,349,630 |
| 2017-09-05 | $14.80 | $14.91 | $14.73 | $14.80 | $13.99 | 3,719,310 |
| 2017-09-04 | $14.80 | $14.87 | $14.64 | $14.79 | $13.98 | 4,935,140 |
| 2017-09-01 | $14.50 | $14.98 | $14.50 | $14.76 | $13.95 | 10,543,320 |
| 2017-08-31 | $14.54 | $14.56 | $14.40 | $14.54 | $13.75 | 4,217,980 |
| 2017-08-30 | $14.42 | $14.61 | $14.31 | $14.54 | $13.75 | 7,894,520 |
| 2017-08-29 | $14.40 | $14.55 | $14.31 | $14.42 | $13.63 | 5,531,730 |
| 2017-08-28 | $14.35 | $14.45 | $14.24 | $14.39 | $13.60 | 7,760,370 |
| 2017-08-25 | $14.17 | $14.32 | $14.15 | $14.26 | $13.48 | 5,058,410 |
| 2017-08-24 | $14.16 | $14.29 | $14.10 | $14.17 | $13.40 | 4,524,250 |
| 2017-08-23 | $14.12 | $14.33 | $14.07 | $14.18 | $13.40 | 6,080,330 |
| 2017-08-22 | $14.13 | $14.18 | $14.05 | $14.08 | $13.31 | 3,335,130 |
| 2017-08-21 | $14.09 | $14.24 | $14.03 | $14.14 | $13.37 | 5,462,460 |
| 2017-08-18 | $14.02 | $14.24 | $14.01 | $14.02 | $13.25 | 7,246,190 |
| 2017-08-17 | $13.81 | $13.93 | $13.77 | $13.92 | $13.16 | 3,264,800 |
| 2017-08-16 | $13.80 | $13.88 | $13.73 | $13.82 | $13.06 | 2,616,220 |
| 2017-08-15 | $13.79 | $13.82 | $13.73 | $13.80 | $13.05 | 1,980,560 |
| 2017-08-14 | $13.63 | $13.79 | $13.60 | $13.78 | $13.03 | 2,962,960 |
| 2017-08-11 | $13.60 | $13.72 | $13.55 | $13.59 | $12.85 | 2,767,520 |
| 2017-08-10 | $13.99 | $14.00 | $13.60 | $13.66 | $12.91 | 4,522,720 |
| 2017-08-09 | $13.90 | $14.04 | $13.84 | $13.99 | $13.23 | 2,681,340 |
| 2017-08-08 | $13.86 | $13.94 | $13.83 | $13.90 | $13.14 | 2,203,600 |
| 2017-08-07 | $13.77 | $13.96 | $13.75 | $13.88 | $13.12 | 2,161,200 |
| 2017-08-04 | $13.81 | $13.87 | $13.76 | $13.77 | $13.02 | 2,706,400 |
| 2017-08-03 | $13.83 | $13.92 | $13.78 | $13.84 | $13.08 | 2,138,880 |
| 2017-08-02 | $14.04 | $14.06 | $13.85 | $13.85 | $13.09 | 2,780,590 |
| 2017-08-01 | $13.91 | $14.09 | $13.84 | $14.07 | $13.30 | 4,083,580 |
| 2017-07-31 | $13.87 | $13.95 | $13.79 | $13.91 | $13.15 | 3,858,190 |
| 2017-07-28 | $13.90 | $13.99 | $13.83 | $13.89 | $13.13 | 3,325,680 |
| 2017-07-27 | $13.83 | $14.04 | $13.80 | $13.97 | $13.21 | 2,341,860 |
| 2017-07-26 | $14.03 | $14.03 | $13.82 | $13.85 | $13.09 | 2,568,400 |
| 2017-07-25 | $14.05 | $14.10 | $13.93 | $14.03 | $13.26 | 2,554,930 |
| 2017-07-24 | $13.98 | $14.14 | $13.95 | $14.07 | $13.30 | 4,199,640 |
| 2017-07-21 | $13.85 | $14.07 | $13.85 | $14.06 | $13.29 | 3,098,680 |
| 2017-07-20 | $13.89 | $13.99 | $13.84 | $13.91 | $13.15 | 2,673,580 |
| 2017-07-19 | $13.65 | $13.90 | $13.62 | $13.90 | $13.14 | 3,980,340 |
| 2017-07-18 | $13.48 | $13.69 | $13.45 | $13.69 | $12.94 | 5,505,560 |
| 2017-07-17 | $14.14 | $14.15 | $13.43 | $13.48 | $12.74 | 8,374,700 |
| 2017-07-14 | $14.25 | $14.28 | $14.06 | $14.15 | $13.38 | 5,353,810 |
| 2017-07-13 | $14.31 | $14.35 | $14.20 | $14.23 | $13.45 | 3,599,860 |
| 2017-07-12 | $14.50 | $14.65 | $14.28 | $14.51 | $13.53 | 5,353,330 |
| 2017-07-11 | $14.70 | $14.71 | $14.51 | $14.53 | $13.55 | 4,474,600 |
| 2017-07-10 | $14.65 | $14.75 | $14.48 | $14.74 | $13.74 | 8,202,780 |
| 2017-07-07 | $14.45 | $14.63 | $14.42 | $14.62 | $13.63 | 4,490,090 |
| 2017-07-06 | $14.49 | $14.55 | $14.40 | $14.51 | $13.53 | 5,182,760 |
| 2017-07-05 | $14.54 | $14.54 | $14.34 | $14.51 | $13.53 | 5,224,000 |
| 2017-07-04 | $14.62 | $14.69 | $14.46 | $14.49 | $13.51 | 5,113,860 |
| 2017-07-03 | $14.52 | $14.71 | $14.50 | $14.62 | $13.63 | 5,699,530 |
| 2017-06-30 | $14.47 | $14.56 | $14.45 | $14.51 | $13.53 | 2,979,000 |
| 2017-06-29 | $14.50 | $14.58 | $14.46 | $14.51 | $13.53 | 4,465,920 |
| 2017-06-28 | $14.45 | $14.58 | $14.40 | $14.46 | $13.48 | 5,641,450 |
| 2017-06-27 | $14.37 | $14.51 | $14.33 | $14.46 | $13.48 | 7,210,570 |
| 2017-06-26 | $14.18 | $14.34 | $14.12 | $14.34 | $13.37 | 6,250,480 |
| 2017-06-23 | $14.28 | $14.33 | $14.01 | $14.22 | $13.26 | 7,278,140 |
| 2017-06-22 | $14.44 | $14.56 | $14.27 | $14.31 | $13.34 | 5,537,910 |
| 2017-06-21 | $14.54 | $14.54 | $14.36 | $14.44 | $13.46 | 3,197,650 |
| 2017-06-20 | $14.42 | $14.54 | $14.40 | $14.45 | $13.47 | 4,510,550 |
| 2017-06-19 | $14.27 | $14.45 | $14.26 | $14.41 | $13.43 | 2,873,760 |
| 2017-06-16 | $14.26 | $14.41 | $14.26 | $14.28 | $13.31 | 2,819,200 |
| 2017-06-15 | $14.20 | $14.31 | $14.19 | $14.28 | $13.31 | 3,566,740 |
| 2017-06-14 | $14.45 | $14.45 | $14.21 | $14.25 | $13.28 | 3,755,470 |
| 2017-06-13 | $14.27 | $14.45 | $14.25 | $14.42 | $13.44 | 3,614,110 |
| 2017-06-12 | $14.38 | $14.48 | $14.28 | $14.29 | $13.32 | 2,947,200 |
| 2017-06-09 | $14.50 | $14.65 | $14.40 | $14.45 | $13.47 | 4,579,400 |
| 2017-06-08 | $14.60 | $14.67 | $14.50 | $14.54 | $13.55 | 5,390,550 |
| 2017-06-07 | $14.34 | $14.65 | $14.30 | $14.60 | $13.61 | 6,345,220 |
| 2017-06-06 | $14.26 | $14.36 | $14.20 | $14.31 | $13.34 | 1,999,590 |
| 2017-06-05 | $14.36 | $14.46 | $14.25 | $14.30 | $13.33 | 2,695,670 |
| 2017-06-02 | $13.88 | $14.44 | $13.82 | $14.42 | $13.44 | 6,497,410 |
| 2017-06-01 | $14.02 | $14.23 | $13.86 | $13.89 | $12.95 | 3,414,480 |
| 2017-05-31 | $14.17 | $14.24 | $14.08 | $14.08 | $13.13 | 3,515,830 |
| 2017-05-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.07 | 0 |
| 2017-05-29 | $14.02 | $14.02 | $14.02 | $14.02 | $13.07 | 0 |
| 2017-05-26 | $14.15 | $14.18 | $13.99 | $14.02 | $13.07 | 2,472,680 |
| 2017-05-25 | $13.84 | $14.18 | $13.82 | $14.15 | $13.19 | 4,414,360 |
| 2017-05-24 | $13.70 | $13.85 | $13.65 | $13.85 | $12.91 | 2,995,180 |
| 2017-05-23 | $13.80 | $13.92 | $13.67 | $13.68 | $12.75 | 3,316,610 |
| 2017-05-22 | $14.01 | $14.13 | $13.70 | $13.85 | $12.91 | 3,576,830 |
| 2017-05-19 | $14.16 | $14.18 | $13.95 | $14.11 | $13.15 | 3,698,430 |
| 2017-05-18 | $13.90 | $14.31 | $13.82 | $14.17 | $13.21 | 5,613,900 |
| 2017-05-17 | $14.09 | $14.14 | $13.94 | $13.98 | $13.03 | 4,882,290 |
| 2017-05-16 | $13.75 | $14.10 | $13.61 | $14.09 | $13.14 | 5,227,160 |
| 2017-05-15 | $13.76 | $13.89 | $13.69 | $13.73 | $12.80 | 3,764,930 |
| 2017-05-12 | $13.63 | $13.84 | $13.52 | $13.79 | $12.86 | 4,436,750 |
| 2017-05-11 | $13.70 | $13.77 | $13.33 | $13.62 | $12.70 | 6,287,520 |
| 2017-05-10 | $13.97 | $14.09 | $13.80 | $13.81 | $12.87 | 4,847,870 |
| 2017-05-09 | $13.94 | $14.05 | $13.83 | $13.97 | $13.02 | 4,736,370 |
| 2017-05-08 | $14.23 | $14.27 | $13.88 | $13.92 | $12.98 | 6,220,120 |
| 2017-05-05 | $14.38 | $14.45 | $14.21 | $14.25 | $13.28 | 4,923,110 |
| 2017-05-04 | $14.56 | $14.74 | $14.36 | $14.45 | $13.47 | 5,443,950 |
| 2017-05-03 | $14.81 | $14.84 | $14.51 | $14.57 | $13.58 | 6,342,050 |
| 2017-05-02 | $14.70 | $14.86 | $14.67 | $14.82 | $13.82 | 4,992,330 |
| 2017-05-01 | $14.75 | $14.75 | $14.75 | $14.75 | $13.75 | 0 |
| 2017-04-28 | $14.75 | $14.90 | $14.67 | $14.75 | $13.75 | 5,858,610 |
| 2017-04-27 | $14.43 | $14.77 | $14.24 | $14.72 | $13.72 | 7,359,220 |
| 2017-04-26 | $14.30 | $14.54 | $14.24 | $14.50 | $13.52 | 5,557,450 |
| 2017-04-25 | $14.26 | $14.45 | $14.21 | $14.28 | $13.31 | 5,290,510 |
| 2017-04-24 | $14.30 | $14.33 | $14.10 | $14.16 | $13.20 | 5,704,880 |
| 2017-04-21 | $14.55 | $14.68 | $14.25 | $14.31 | $13.34 | 6,998,520 |
| 2017-04-20 | $14.50 | $14.58 | $14.25 | $14.45 | $13.47 | 5,573,270 |
| 2017-04-19 | $14.31 | $14.53 | $14.12 | $14.45 | $13.47 | 8,704,440 |
| 2017-04-18 | $14.80 | $14.83 | $14.39 | $14.40 | $13.42 | 9,557,060 |
| 2017-04-17 | $14.81 | $15.00 | $14.67 | $14.83 | $13.83 | 8,286,760 |
| 2017-04-14 | $15.21 | $15.28 | $14.80 | $14.83 | $13.83 | 16,703,430 |
| 2017-04-13 | $15.10 | $15.75 | $14.86 | $15.39 | $14.35 | 25,092,350 |
| 2017-04-12 | $15.95 | $16.28 | $15.16 | $15.25 | $14.22 | 37,718,220 |
| 2017-04-11 | $14.71 | $15.27 | $14.69 | $15.17 | $14.14 | 23,747,740 |
| 2017-04-10 | $14.61 | $14.95 | $14.49 | $14.71 | $13.71 | 16,737,320 |
| 2017-04-07 | $14.38 | $14.71 | $14.28 | $14.57 | $13.58 | 12,342,060 |
| 2017-04-06 | $14.40 | $14.41 | $14.32 | $14.37 | $13.40 | 3,059,900 |
| 2017-04-05 | $14.20 | $14.40 | $14.19 | $14.39 | $13.41 | 5,374,840 |
| 2017-04-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.19 | 0 |
| 2017-04-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.19 | 0 |
| 2017-03-31 | $14.08 | $14.17 | $14.03 | $14.15 | $13.19 | 2,894,890 |
| 2017-03-30 | $14.35 | $14.35 | $13.93 | $14.02 | $13.07 | 7,724,140 |
| 2017-03-29 | $14.39 | $14.41 | $14.32 | $14.35 | $13.38 | 3,891,040 |
| 2017-03-28 | $14.38 | $14.43 | $14.33 | $14.38 | $13.41 | 3,937,910 |
| 2017-03-27 | $14.33 | $14.43 | $14.29 | $14.37 | $13.40 | 5,119,800 |
| 2017-03-24 | $14.30 | $14.33 | $14.17 | $14.30 | $13.33 | 6,498,850 |
| 2017-03-23 | $14.31 | $14.35 | $14.16 | $14.29 | $13.32 | 5,473,440 |
| 2017-03-22 | $14.55 | $14.60 | $14.17 | $14.25 | $13.28 | 12,319,060 |
| 2017-03-21 | $14.58 | $14.65 | $14.54 | $14.64 | $13.65 | 4,214,180 |
| 2017-03-20 | $14.58 | $14.68 | $14.50 | $14.54 | $13.55 | 5,462,250 |
| 2017-03-17 | $14.69 | $14.78 | $14.51 | $14.53 | $13.55 | 8,765,440 |
| 2017-03-16 | $14.69 | $14.74 | $14.55 | $14.67 | $13.68 | 12,124,850 |
| 2017-03-15 | $15.10 | $15.24 | $14.56 | $14.66 | $13.67 | 29,914,590 |
| 2017-03-14 | $15.46 | $15.67 | $15.36 | $15.58 | $14.52 | 13,437,650 |
| 2017-03-13 | $15.27 | $15.44 | $15.18 | $15.37 | $14.33 | 7,310,910 |
| 2017-03-10 | $15.10 | $15.57 | $15.10 | $15.20 | $14.17 | 5,193,810 |
| 2017-03-09 | $15.29 | $15.30 | $15.05 | $15.08 | $14.06 | 5,269,850 |
| 2017-03-08 | $15.18 | $15.30 | $15.05 | $15.24 | $14.21 | 5,026,810 |
| 2017-03-07 | $15.40 | $15.45 | $15.10 | $15.11 | $14.09 | 7,985,770 |
| 2017-03-06 | $15.10 | $15.32 | $15.01 | $15.27 | $14.24 | 6,861,230 |
| 2017-03-03 | $14.98 | $15.06 | $14.95 | $15.05 | $14.03 | 3,729,110 |
| 2017-03-02 | $15.17 | $15.24 | $14.98 | $14.99 | $13.97 | 5,332,900 |
| 2017-03-01 | $15.11 | $15.29 | $15.08 | $15.18 | $14.15 | 4,139,290 |
| 2017-02-28 | $15.15 | $15.24 | $15.01 | $15.13 | $14.10 | 4,712,300 |
| 2017-02-27 | $15.21 | $15.40 | $15.08 | $15.15 | $14.12 | 5,364,850 |
| 2017-02-24 | $15.15 | $15.35 | $15.07 | $15.26 | $14.23 | 3,871,470 |
| 2017-02-23 | $15.20 | $15.33 | $15.08 | $15.15 | $14.12 | 5,673,500 |
| 2017-02-22 | $15.05 | $15.33 | $14.99 | $15.24 | $14.21 | 7,177,250 |
| 2017-02-21 | $15.00 | $15.09 | $14.91 | $15.05 | $14.03 | 5,367,800 |
| 2017-02-20 | $14.76 | $15.08 | $14.71 | $15.01 | $13.99 | 5,398,890 |
| 2017-02-17 | $14.84 | $14.95 | $14.66 | $14.74 | $13.74 | 4,911,770 |
| 2017-02-16 | $14.81 | $14.97 | $14.75 | $14.89 | $13.88 | 4,191,200 |
| 2017-02-15 | $15.00 | $15.10 | $14.71 | $14.74 | $13.74 | 5,923,220 |
| 2017-02-14 | $15.12 | $15.14 | $14.98 | $15.04 | $14.02 | 4,732,790 |
| 2017-02-13 | $14.96 | $15.13 | $14.85 | $15.06 | $14.04 | 3,915,080 |
| 2017-02-10 | $14.96 | $15.02 | $14.84 | $14.96 | $13.95 | 3,595,870 |
| 2017-02-09 | $14.72 | $15.12 | $14.72 | $14.96 | $13.95 | 7,342,810 |
| 2017-02-08 | $14.65 | $14.72 | $14.46 | $14.67 | $13.68 | 3,672,220 |
| 2017-02-07 | $14.68 | $14.70 | $14.54 | $14.60 | $13.61 | 2,651,300 |
| 2017-02-06 | $14.53 | $14.76 | $14.47 | $14.72 | $13.72 | 3,679,670 |
| 2017-02-03 | $14.60 | $14.63 | $14.40 | $14.50 | $13.52 | 2,325,170 |
| 2017-02-02 | $14.59 | $14.59 | $14.59 | $14.59 | $13.60 | 0 |
| 2017-02-01 | $14.59 | $14.59 | $14.59 | $14.59 | $13.60 | 0 |
| 2017-01-31 | $14.59 | $14.59 | $14.59 | $14.59 | $13.60 | 0 |
| 2017-01-30 | $14.59 | $14.59 | $14.59 | $14.59 | $13.60 | 0 |
| 2017-01-27 | $14.59 | $14.59 | $14.59 | $14.59 | $13.60 | 0 |
| 2017-01-26 | $14.58 | $14.66 | $14.50 | $14.59 | $13.60 | 1,939,150 |
| 2017-01-25 | $14.60 | $14.69 | $14.52 | $14.56 | $13.57 | 1,939,550 |
| 2017-01-24 | $14.42 | $14.68 | $14.38 | $14.65 | $13.66 | 4,141,170 |
| 2017-01-23 | $14.45 | $14.52 | $14.38 | $14.44 | $13.46 | 2,182,730 |
| 2017-01-20 | $14.16 | $14.44 | $14.12 | $14.43 | $13.45 | 2,512,380 |
| 2017-01-19 | $14.20 | $14.29 | $14.12 | $14.16 | $13.20 | 1,408,460 |
| 2017-01-18 | $14.28 | $14.34 | $14.20 | $14.22 | $13.26 | 1,238,920 |
| 2017-01-17 | $14.06 | $14.31 | $14.05 | $14.24 | $13.28 | 2,444,810 |
| 2017-01-16 | $14.17 | $14.35 | $13.80 | $14.13 | $13.17 | 3,374,510 |
| 2017-01-13 | $14.41 | $14.49 | $14.20 | $14.24 | $13.28 | 1,952,490 |
| 2017-01-12 | $14.52 | $14.61 | $14.45 | $14.47 | $13.49 | 1,438,270 |
| 2017-01-11 | $14.71 | $14.77 | $14.53 | $14.55 | $13.56 | 2,401,190 |
| 2017-01-10 | $14.78 | $14.99 | $14.69 | $14.78 | $13.78 | 4,501,080 |
| 2017-01-09 | $14.67 | $14.84 | $14.58 | $14.83 | $13.83 | 4,183,050 |
| 2017-01-06 | $14.51 | $14.75 | $14.45 | $14.63 | $13.64 | 4,375,390 |
| 2017-01-05 | $14.52 | $14.62 | $14.44 | $14.47 | $13.49 | 2,153,070 |
| 2017-01-04 | $14.42 | $14.57 | $14.38 | $14.53 | $13.55 | 2,919,250 |
| 2017-01-03 | $14.40 | $14.48 | $14.30 | $14.43 | $13.45 | 2,303,630 |
| 2017-01-02 | $14.36 | $14.36 | $14.36 | $14.36 | $13.39 | 0 |
| 2016-12-30 | $14.48 | $14.51 | $14.36 | $14.36 | $13.39 | 2,102,740 |
| 2016-12-29 | $14.39 | $14.48 | $14.30 | $14.40 | $13.42 | 2,334,650 |
| 2016-12-28 | $14.35 | $14.51 | $14.26 | $14.42 | $13.44 | 2,022,100 |
| 2016-12-27 | $14.33 | $14.45 | $14.26 | $14.32 | $13.35 | 1,994,550 |
| 2016-12-26 | $14.00 | $14.38 | $13.81 | $14.37 | $13.40 | 4,452,840 |
| 2016-12-23 | $14.17 | $14.22 | $14.01 | $14.03 | $13.08 | 2,355,810 |
| 2016-12-22 | $14.24 | $14.27 | $14.15 | $14.21 | $13.25 | 2,186,420 |
| 2016-12-21 | $14.15 | $14.28 | $14.10 | $14.18 | $13.22 | 3,551,310 |
| 2016-12-20 | $14.20 | $14.25 | $14.03 | $14.09 | $13.14 | 2,745,240 |
| 2016-12-19 | $14.10 | $14.21 | $14.03 | $14.19 | $13.23 | 3,089,290 |
| 2016-12-16 | $13.95 | $14.18 | $13.95 | $14.08 | $13.13 | 3,298,420 |
| 2016-12-15 | $13.98 | $14.10 | $13.88 | $13.95 | $13.00 | 3,088,270 |
| 2016-12-14 | $14.20 | $14.25 | $13.95 | $13.95 | $13.00 | 4,225,930 |
| 2016-12-13 | $14.14 | $14.35 | $14.06 | $14.19 | $13.23 | 2,978,380 |
| 2016-12-12 | $14.75 | $14.81 | $14.01 | $14.13 | $13.17 | 5,012,970 |
| 2016-12-09 | $14.78 | $14.85 | $14.75 | $14.78 | $13.78 | 2,576,140 |
| 2016-12-08 | $14.86 | $14.91 | $14.74 | $14.76 | $13.76 | 2,933,150 |
| 2016-12-07 | $14.77 | $14.85 | $14.71 | $14.83 | $13.83 | 3,900,200 |
| 2016-12-06 | $14.75 | $14.81 | $14.64 | $14.80 | $13.80 | 3,479,140 |
| 2016-12-05 | $14.66 | $14.76 | $14.52 | $14.70 | $13.70 | 3,147,900 |
| 2016-12-02 | $14.88 | $14.90 | $14.66 | $14.66 | $13.67 | 3,884,020 |
| 2016-12-01 | $14.93 | $14.98 | $14.79 | $14.91 | $13.90 | 5,856,070 |
| 2016-11-30 | $15.05 | $15.14 | $14.82 | $14.83 | $13.83 | 6,892,390 |
| 2016-11-29 | $15.40 | $15.40 | $15.06 | $15.07 | $14.05 | 6,088,890 |
| 2016-11-28 | $15.10 | $15.45 | $15.00 | $15.31 | $14.27 | 7,788,040 |
| 2016-11-25 | $15.02 | $15.09 | $14.79 | $15.07 | $14.05 | 6,353,260 |
| 2016-11-24 | $15.17 | $15.26 | $14.95 | $15.03 | $14.01 | 9,543,750 |
| 2016-11-23 | $15.42 | $15.45 | $15.17 | $15.23 | $14.20 | 6,708,020 |
| 2016-11-22 | $15.31 | $15.42 | $15.29 | $15.38 | $14.34 | 5,397,390 |
| 2016-11-21 | $15.38 | $15.49 | $15.25 | $15.29 | $14.25 | 6,306,110 |
| 2016-11-18 | $15.55 | $15.55 | $15.29 | $15.38 | $14.34 | 4,724,930 |
| 2016-11-17 | $15.77 | $15.78 | $15.42 | $15.48 | $14.43 | 5,931,740 |
| 2016-11-16 | $15.36 | $15.66 | $15.33 | $15.49 | $14.44 | 8,382,030 |
| 2016-11-15 | $15.28 | $15.38 | $15.20 | $15.33 | $14.29 | 5,058,450 |
| 2016-11-14 | $15.28 | $15.37 | $15.18 | $15.28 | $14.24 | 5,208,290 |
| 2016-11-11 | $15.20 | $15.40 | $15.05 | $15.30 | $14.26 | 5,611,750 |
| 2016-11-10 | $15.11 | $15.25 | $15.08 | $15.24 | $14.21 | 5,845,460 |
| 2016-11-09 | $15.23 | $15.23 | $14.85 | $14.97 | $13.96 | 5,883,300 |
| 2016-11-08 | $15.17 | $15.32 | $15.13 | $15.20 | $14.17 | 4,736,760 |
| 2016-11-07 | $15.28 | $15.30 | $15.00 | $15.14 | $14.11 | 5,563,620 |
| 2016-11-04 | $15.55 | $15.88 | $15.11 | $15.20 | $14.17 | 8,495,600 |
| 2016-11-03 | $15.40 | $15.70 | $15.30 | $15.58 | $14.52 | 8,565,280 |
| 2016-11-02 | $15.55 | $15.62 | $15.36 | $15.51 | $14.46 | 7,499,770 |
| 2016-11-01 | $15.64 | $15.71 | $15.45 | $15.62 | $14.56 | 9,279,190 |
| 2016-10-31 | $15.28 | $15.68 | $15.15 | $15.63 | $14.57 | 0 |
| 2016-10-28 | $15.22 | $15.37 | $15.01 | $15.28 | $14.24 | 12,851,440 |
| 2016-10-27 | $15.07 | $15.09 | $14.84 | $14.94 | $13.93 | 5,085,750 |
| 2016-10-26 | $15.24 | $15.24 | $14.94 | $15.00 | $13.98 | 5,304,980 |
| 2016-10-25 | $15.33 | $15.38 | $15.12 | $15.19 | $14.16 | 5,570,050 |
| 2016-10-24 | $15.11 | $15.35 | $15.07 | $15.33 | $14.29 | 6,174,620 |
| 2016-10-21 | $15.22 | $15.25 | $14.96 | $15.12 | $14.10 | 6,983,710 |
| 2016-10-20 | $15.35 | $15.35 | $15.13 | $15.25 | $14.22 | 6,818,390 |
| 2016-10-19 | $15.28 | $15.54 | $15.18 | $15.38 | $14.34 | 9,169,910 |
| 2016-10-18 | $15.07 | $15.34 | $14.96 | $15.30 | $14.26 | 7,242,540 |
| 2016-10-17 | $15.26 | $15.27 | $14.95 | $15.02 | $14.00 | 7,492,600 |
| 2016-10-14 | $15.34 | $15.40 | $15.09 | $15.19 | $14.16 | 8,283,930 |
| 2016-10-13 | $15.40 | $15.55 | $15.21 | $15.38 | $14.34 | 11,572,680 |
| 2016-10-12 | $15.20 | $15.35 | $15.12 | $15.24 | $14.21 | 7,605,110 |
| 2016-10-11 | $15.21 | $15.30 | $15.07 | $15.17 | $14.14 | 8,736,420 |
| 2016-10-10 | $15.00 | $15.36 | $15.00 | $15.21 | $14.18 | 10,593,950 |
| 2016-10-07 | $14.80 | $14.80 | $14.80 | $14.80 | $13.80 | 0 |
| 2016-10-06 | $14.80 | $14.80 | $14.80 | $14.80 | $13.80 | 0 |
| 2016-10-05 | $14.80 | $14.80 | $14.80 | $14.80 | $13.80 | 0 |
| 2016-10-04 | $14.80 | $14.80 | $14.80 | $14.80 | $13.80 | 0 |
| 2016-10-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.80 | 0 |
| 2016-09-30 | $14.53 | $14.88 | $14.44 | $14.80 | $13.80 | 7,757,260 |
| 2016-09-29 | $14.40 | $14.54 | $14.36 | $14.39 | $13.41 | 3,844,700 |
| 2016-09-28 | $14.52 | $14.56 | $14.28 | $14.36 | $13.39 | 3,474,790 |
| 2016-09-27 | $14.51 | $14.72 | $14.26 | $14.46 | $13.48 | 5,687,810 |
| 2016-09-26 | $14.78 | $14.88 | $14.47 | $14.59 | $13.60 | 6,004,040 |
| 2016-09-23 | $15.09 | $15.20 | $14.90 | $14.93 | $13.92 | 3,875,400 |
| 2016-09-22 | $15.14 | $15.27 | $14.99 | $15.04 | $14.02 | 6,460,850 |
| 2016-09-21 | $14.90 | $15.17 | $14.72 | $15.04 | $14.02 | 6,513,380 |
| 2016-09-20 | $14.96 | $15.30 | $14.77 | $14.90 | $13.89 | 7,912,070 |
| 2016-09-19 | $14.69 | $14.99 | $14.69 | $14.89 | $13.88 | 7,497,370 |
| 2016-09-16 | $14.68 | $14.68 | $14.68 | $14.68 | $13.69 | 0 |
| 2016-09-15 | $14.68 | $14.68 | $14.68 | $14.68 | $13.69 | 0 |
| 2016-09-14 | $15.00 | $15.09 | $14.48 | $14.68 | $13.69 | 13,084,870 |
| 2016-09-13 | $15.24 | $15.33 | $14.91 | $15.13 | $14.10 | 7,347,040 |
| 2016-09-12 | $15.35 | $15.35 | $15.02 | $15.16 | $14.13 | 13,403,460 |
| 2016-09-09 | $15.74 | $16.10 | $15.61 | $15.64 | $14.58 | 8,531,210 |
| 2016-09-08 | $15.69 | $15.93 | $15.59 | $15.87 | $14.79 | 10,473,510 |
| 2016-09-07 | $15.85 | $16.25 | $15.57 | $15.62 | $14.56 | 24,455,430 |
| 2016-09-06 | $15.21 | $16.18 | $15.21 | $15.95 | $14.87 | 25,833,580 |
| 2016-09-05 | $14.77 | $15.99 | $14.77 | $15.30 | $14.26 | 21,000,120 |
| 2016-09-02 | $14.75 | $14.90 | $14.49 | $14.60 | $13.61 | 7,311,380 |
| 2016-09-01 | $14.95 | $15.04 | $14.77 | $14.79 | $13.79 | 7,358,780 |
| 2016-08-31 | $15.02 | $15.47 | $14.96 | $15.01 | $13.99 | 10,287,540 |
| 2016-08-30 | $15.23 | $15.23 | $14.93 | $15.16 | $14.13 | 9,618,690 |
| 2016-08-29 | $14.70 | $15.45 | $14.62 | $15.23 | $14.20 | 23,447,030 |
| 2016-08-26 | $14.13 | $14.73 | $14.00 | $14.61 | $13.62 | 14,124,180 |
| 2016-08-25 | $14.21 | $14.21 | $13.91 | $14.07 | $13.12 | 6,399,920 |
| 2016-08-24 | $14.32 | $14.45 | $14.17 | $14.21 | $13.25 | 5,229,390 |
| 2016-08-23 | $14.18 | $14.38 | $14.11 | $14.31 | $13.34 | 7,594,350 |
| 2016-08-22 | $14.62 | $14.67 | $14.05 | $14.11 | $13.15 | 8,489,380 |
| 2016-08-19 | $14.42 | $14.70 | $14.38 | $14.62 | $13.63 | 6,901,610 |
| 2016-08-18 | $14.60 | $14.70 | $14.51 | $14.55 | $13.56 | 7,135,580 |
| 2016-08-17 | $14.66 | $14.84 | $14.41 | $14.65 | $13.66 | 12,107,110 |
| 2016-08-16 | $14.30 | $14.76 | $14.24 | $14.64 | $13.65 | 19,531,890 |
| 2016-08-15 | $14.18 | $14.73 | $14.18 | $14.39 | $13.41 | 23,961,930 |
| 2016-08-12 | $14.10 | $14.31 | $14.05 | $14.28 | $13.31 | 18,230,550 |
| 2016-08-11 | $14.45 | $14.48 | $14.04 | $14.07 | $13.12 | 15,780,350 |
| 2016-08-10 | $14.40 | $14.90 | $14.21 | $14.48 | $13.50 | 27,528,620 |
| 2016-08-09 | $13.43 | $14.71 | $13.43 | $14.49 | $13.51 | 42,101,120 |
| 2016-08-08 | $13.11 | $13.39 | $13.01 | $13.37 | $12.46 | 19,496,520 |
| 2016-08-05 | $12.73 | $12.81 | $12.66 | $12.70 | $11.84 | 3,021,010 |
| 2016-08-04 | $12.66 | $12.83 | $12.62 | $12.77 | $11.90 | 3,918,000 |
| 2016-08-03 | $12.57 | $12.70 | $12.57 | $12.66 | $11.80 | 4,353,380 |
| 2016-08-02 | $12.52 | $12.65 | $12.50 | $12.63 | $11.77 | 5,169,840 |
| 2016-08-01 | $12.57 | $12.86 | $12.48 | $12.54 | $11.69 | 5,863,190 |
| 2016-07-29 | $12.74 | $12.80 | $12.56 | $12.62 | $11.76 | 5,316,240 |
| 2016-07-28 | $12.53 | $12.83 | $12.53 | $12.77 | $11.90 | 4,972,250 |
| 2016-07-27 | $13.00 | $13.14 | $12.48 | $12.58 | $11.73 | 9,311,540 |
| 2016-07-26 | $12.99 | $13.18 | $12.90 | $13.12 | $12.13 | 6,864,590 |
| 2016-07-25 | $12.85 | $13.06 | $12.85 | $12.98 | $12.01 | 4,669,840 |
| 2016-07-22 | $13.24 | $13.25 | $12.90 | $12.95 | $11.98 | 6,400,070 |
| 2016-07-21 | $13.16 | $13.40 | $13.13 | $13.26 | $12.26 | 6,200,980 |
| 2016-07-20 | $13.28 | $13.38 | $13.14 | $13.17 | $12.18 | 4,758,360 |
| 2016-07-19 | $13.14 | $13.35 | $13.04 | $13.32 | $12.32 | 6,905,740 |
| 2016-07-18 | $13.28 | $13.28 | $13.08 | $13.16 | $12.17 | 5,558,570 |
| 2016-07-15 | $13.25 | $13.46 | $13.20 | $13.25 | $12.25 | 6,939,890 |
| 2016-07-14 | $13.25 | $13.37 | $13.10 | $13.20 | $12.21 | 5,377,420 |
| 2016-07-13 | $13.09 | $13.45 | $13.09 | $13.25 | $12.25 | 10,046,320 |
| 2016-07-12 | $12.92 | $13.09 | $12.83 | $13.07 | $12.09 | 7,387,570 |
| 2016-07-11 | $12.93 | $13.02 | $12.85 | $12.90 | $11.93 | 6,222,230 |
| 2016-07-08 | $13.06 | $13.17 | $12.92 | $12.94 | $11.97 | 5,659,420 |
| 2016-07-07 | $12.98 | $13.17 | $12.84 | $13.12 | $12.13 | 8,607,300 |
| 2016-07-06 | $12.89 | $13.10 | $12.75 | $13.04 | $12.06 | 6,479,190 |
| 2016-07-05 | $12.84 | $12.92 | $12.75 | $12.88 | $11.91 | 5,945,510 |
| 2016-07-04 | $12.56 | $13.01 | $12.53 | $12.84 | $11.88 | 7,389,030 |
| 2016-07-01 | $12.66 | $12.82 | $12.59 | $12.63 | $11.68 | 5,587,050 |
| 2016-06-30 | $12.58 | $12.83 | $12.50 | $12.69 | $11.74 | 7,552,570 |
| 2016-06-29 | $12.65 | $12.69 | $12.50 | $12.57 | $11.63 | 4,815,930 |
| 2016-06-28 | $12.58 | $12.64 | $12.46 | $12.63 | $11.68 | 5,035,730 |
| 2016-06-27 | $12.10 | $12.64 | $12.09 | $12.58 | $11.64 | 5,326,210 |
| 2016-06-24 | $12.33 | $12.40 | $11.98 | $12.19 | $11.27 | 5,163,160 |
| 2016-06-23 | $12.38 | $12.44 | $12.22 | $12.33 | $11.40 | 3,007,360 |
| 2016-06-22 | $12.16 | $12.48 | $12.16 | $12.42 | $11.49 | 3,716,960 |
| 2016-06-21 | $12.42 | $12.47 | $12.17 | $12.24 | $11.32 | 4,524,840 |
| 2016-06-20 | $12.28 | $12.39 | $12.21 | $12.38 | $11.45 | 3,165,710 |
| 2016-06-17 | $12.23 | $12.40 | $12.20 | $12.27 | $11.35 | 3,883,060 |
| 2016-06-16 | $12.34 | $12.43 | $12.22 | $12.23 | $11.31 | 5,210,860 |
| 2016-06-15 | $11.90 | $12.32 | $11.83 | $12.30 | $11.38 | 4,834,010 |
| 2016-06-14 | $11.98 | $12.06 | $11.80 | $11.99 | $11.09 | 4,835,420 |
| 2016-06-13 | $12.20 | $12.39 | $11.99 | $12.01 | $11.11 | 4,366,990 |
| 2016-06-10 | $12.33 | $12.33 | $12.33 | $12.33 | $11.40 | 0 |
| 2016-06-09 | $12.33 | $12.33 | $12.33 | $12.33 | $11.40 | 0 |
| 2016-06-08 | $12.40 | $12.40 | $12.26 | $12.33 | $11.40 | 3,351,280 |
| 2016-06-07 | $12.37 | $12.45 | $12.28 | $12.40 | $11.47 | 2,499,690 |
| 2016-06-06 | $12.45 | $12.55 | $12.33 | $12.37 | $11.44 | 3,505,900 |
| 2016-06-03 | $12.36 | $12.55 | $12.24 | $12.51 | $11.57 | 7,276,730 |
| 2016-06-02 | $12.32 | $12.40 | $12.19 | $12.33 | $11.40 | 4,259,980 |
| 2016-06-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.39 | 0 |
| 2016-05-31 | $11.78 | $12.32 | $11.73 | $12.31 | $11.39 | 11,813,540 |
| 2016-05-30 | $11.72 | $11.78 | $11.59 | $11.72 | $10.84 | 2,029,960 |
| 2016-05-27 | $11.72 | $11.78 | $11.69 | $11.73 | $10.85 | 3,358,120 |
| 2016-05-26 | $11.58 | $11.76 | $11.52 | $11.75 | $10.87 | 3,837,580 |
| 2016-05-25 | $11.75 | $11.76 | $11.53 | $11.63 | $10.76 | 3,948,070 |
| 2016-05-24 | $11.64 | $11.64 | $11.42 | $11.50 | $10.64 | 4,589,670 |
| 2016-05-23 | $11.58 | $11.73 | $11.57 | $11.65 | $10.77 | 4,054,480 |
| 2016-05-20 | $11.40 | $11.57 | $11.40 | $11.56 | $10.69 | 2,693,690 |
| 2016-05-19 | $11.51 | $11.70 | $11.40 | $11.48 | $10.62 | 3,051,970 |
| 2016-05-18 | $11.84 | $11.84 | $11.36 | $11.51 | $10.65 | 5,230,020 |
| 2016-05-17 | $11.96 | $11.96 | $11.77 | $11.84 | $10.95 | 3,534,470 |
| 2016-05-16 | $11.75 | $11.92 | $11.65 | $11.90 | $11.01 | 2,502,090 |
| 2016-05-13 | $11.79 | $11.90 | $11.74 | $11.79 | $10.90 | 2,664,460 |
| 2016-05-12 | $11.72 | $11.91 | $11.53 | $11.86 | $10.97 | 4,960,510 |
| 2016-05-11 | $11.81 | $11.95 | $11.66 | $11.75 | $10.87 | 3,763,340 |
| 2016-05-10 | $11.72 | $11.82 | $11.71 | $11.77 | $10.89 | 2,091,310 |
| 2016-05-09 | $12.02 | $12.09 | $11.70 | $11.71 | $10.83 | 5,586,200 |
| 2016-05-06 | $12.43 | $12.58 | $12.18 | $12.18 | $11.27 | 11,272,350 |
| 2016-05-05 | $12.38 | $12.41 | $12.25 | $12.40 | $11.47 | 4,261,160 |
| 2016-05-04 | $12.40 | $12.47 | $12.32 | $12.41 | $11.48 | 6,486,180 |
| 2016-05-03 | $12.09 | $12.39 | $12.06 | $12.38 | $11.45 | 6,494,580 |
| 2016-05-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.13 | 0 |
| 2016-04-29 | $11.89 | $12.14 | $11.89 | $12.03 | $11.13 | 3,190,390 |
| 2016-04-28 | $12.10 | $12.10 | $11.82 | $12.00 | $11.10 | 5,469,380 |
| 2016-04-27 | $12.28 | $12.29 | $12.06 | $12.09 | $11.18 | 5,166,820 |
| 2016-04-26 | $12.06 | $12.24 | $12.05 | $12.23 | $11.31 | 4,414,230 |
| 2016-04-25 | $12.14 | $12.15 | $11.88 | $12.07 | $11.16 | 4,866,730 |
| 2016-04-22 | $12.09 | $12.18 | $11.99 | $12.15 | $11.24 | 5,083,450 |
| 2016-04-21 | $12.30 | $12.41 | $12.15 | $12.19 | $11.27 | 6,694,990 |
| 2016-04-20 | $12.99 | $13.02 | $12.21 | $12.42 | $11.49 | 10,869,050 |
| 2016-04-19 | $12.93 | $13.09 | $12.85 | $12.95 | $11.98 | 8,111,150 |
| 2016-04-18 | $12.97 | $13.08 | $12.71 | $12.82 | $11.86 | 7,600,860 |
| 2016-04-15 | $13.04 | $13.18 | $12.82 | $13.11 | $12.13 | 10,277,350 |
| 2016-04-14 | $12.97 | $13.07 | $12.83 | $12.99 | $12.01 | 6,879,600 |
| 2016-04-13 | $12.85 | $13.14 | $12.80 | $12.92 | $11.95 | 14,224,850 |
| 2016-04-12 | $12.66 | $12.96 | $12.62 | $12.80 | $11.84 | 11,257,710 |
| 2016-04-11 | $12.57 | $12.85 | $12.54 | $12.68 | $11.73 | 10,543,440 |
| 2016-04-08 | $12.36 | $12.51 | $12.31 | $12.48 | $11.54 | 4,847,930 |
| 2016-04-07 | $12.75 | $12.80 | $12.49 | $12.50 | $11.56 | 8,462,060 |
| 2016-04-06 | $12.62 | $12.87 | $12.59 | $12.67 | $11.72 | 10,573,060 |
| 2016-04-05 | $12.27 | $12.75 | $12.25 | $12.73 | $11.77 | 13,878,150 |
| 2016-04-04 | $12.26 | $12.26 | $12.26 | $12.26 | $11.34 | 0 |
| 2016-04-01 | $12.33 | $12.39 | $12.12 | $12.26 | $11.34 | 8,577,540 |
| 2016-03-31 | $12.57 | $12.61 | $12.30 | $12.38 | $11.45 | 9,645,880 |
| 2016-03-30 | $12.19 | $12.50 | $12.12 | $12.50 | $11.56 | 10,469,740 |
| 2016-03-29 | $12.43 | $12.43 | $11.97 | $12.08 | $11.17 | 9,121,780 |
| 2016-03-28 | $12.50 | $12.73 | $12.33 | $12.39 | $11.46 | 9,889,440 |
| 2016-03-25 | $12.32 | $12.55 | $12.30 | $12.48 | $11.54 | 7,371,800 |
| 2016-03-24 | $12.42 | $12.55 | $12.31 | $12.32 | $11.39 | 8,169,710 |
| 2016-03-23 | $12.50 | $12.63 | $12.37 | $12.57 | $11.63 | 6,798,990 |
| 2016-03-22 | $12.42 | $12.67 | $12.41 | $12.55 | $11.61 | 10,207,510 |
| 2016-03-21 | $12.48 | $12.58 | $12.31 | $12.54 | $11.60 | 11,556,700 |
| 2016-03-18 | $11.96 | $12.53 | $11.91 | $12.30 | $11.38 | 14,370,830 |
| 2016-03-17 | $11.58 | $11.98 | $11.58 | $11.90 | $11.01 | 8,375,880 |
| 2016-03-16 | $11.88 | $11.95 | $11.49 | $11.55 | $10.68 | 8,115,620 |
| 2016-03-15 | $11.81 | $12.02 | $11.75 | $11.78 | $10.90 | 8,719,970 |
| 2016-03-14 | $11.62 | $12.12 | $11.59 | $11.91 | $11.02 | 13,585,320 |
| 2016-03-11 | $11.40 | $11.60 | $11.24 | $11.59 | $10.72 | 6,681,710 |
| 2016-03-10 | $11.58 | $11.72 | $11.40 | $11.42 | $10.56 | 5,583,820 |
| 2016-03-09 | $11.60 | $11.72 | $11.48 | $11.57 | $10.70 | 5,709,140 |
| 2016-03-08 | $11.93 | $11.93 | $11.36 | $11.88 | $10.99 | 7,993,060 |
| 2016-03-07 | $11.91 | $12.18 | $11.79 | $11.95 | $11.05 | 8,959,370 |
| 2016-03-04 | $12.25 | $12.25 | $11.51 | $11.79 | $10.90 | 10,399,340 |
| 2016-03-03 | $12.12 | $12.38 | $12.11 | $12.24 | $11.32 | 10,803,200 |
| 2016-03-02 | $11.68 | $12.31 | $11.60 | $12.20 | $11.28 | 12,955,090 |
| 2016-03-01 | $11.48 | $11.82 | $11.22 | $11.75 | $10.87 | 8,796,470 |
| 2016-02-29 | $12.00 | $12.01 | $11.14 | $11.37 | $10.52 | 8,781,400 |
| 2016-02-26 | $12.18 | $12.33 | $11.53 | $12.12 | $11.21 | 10,665,400 |
| 2016-02-25 | $12.79 | $13.27 | $11.85 | $12.06 | $11.15 | 17,462,610 |
| 2016-02-24 | $12.84 | $12.96 | $12.46 | $12.82 | $11.86 | 7,647,170 |
| 2016-02-23 | $13.04 | $13.04 | $12.66 | $12.80 | $11.84 | 6,725,830 |
| 2016-02-22 | $12.88 | $13.12 | $12.82 | $13.02 | $12.04 | 6,835,010 |
| 2016-02-19 | $12.60 | $12.92 | $12.58 | $12.74 | $11.78 | 5,434,960 |
| 2016-02-18 | $12.88 | $12.89 | $12.65 | $12.67 | $11.72 | 5,696,030 |
| 2016-02-17 | $12.78 | $12.83 | $12.55 | $12.80 | $11.84 | 6,115,970 |
| 2016-02-16 | $12.35 | $12.84 | $12.35 | $12.78 | $11.82 | 6,354,430 |
| 2016-02-15 | $12.09 | $12.50 | $11.93 | $12.32 | $11.39 | 3,603,940 |
| 2016-02-12 | $12.47 | $12.47 | $12.47 | $12.47 | $11.53 | 0 |
| 2016-02-11 | $12.47 | $12.47 | $12.47 | $12.47 | $11.53 | 0 |
| 2016-02-10 | $12.47 | $12.47 | $12.47 | $12.47 | $11.53 | 0 |
| 2016-02-09 | $12.47 | $12.47 | $12.47 | $12.47 | $11.53 | 0 |
| 2016-02-08 | $12.47 | $12.47 | $12.47 | $12.47 | $11.53 | 0 |
| 2016-02-05 | $12.45 | $12.55 | $12.40 | $12.47 | $11.53 | 4,930,590 |
| 2016-02-04 | $12.34 | $12.47 | $12.28 | $12.41 | $11.48 | 5,196,270 |
| 2016-02-03 | $12.10 | $12.47 | $11.90 | $12.31 | $11.39 | 4,214,860 |
| 2016-02-02 | $12.03 | $12.42 | $11.98 | $12.34 | $11.41 | 5,274,430 |
| 2016-02-01 | $11.78 | $12.19 | $11.60 | $12.03 | $11.13 | 7,687,490 |
| 2016-01-29 | $11.30 | $11.97 | $11.21 | $11.75 | $10.87 | 7,850,980 |
| 2016-01-28 | $11.29 | $11.69 | $11.18 | $11.21 | $10.37 | 7,028,160 |
| 2016-01-27 | $11.58 | $11.79 | $11.11 | $11.49 | $10.63 | 7,833,020 |
| 2016-01-26 | $12.29 | $12.30 | $11.44 | $11.61 | $10.74 | 6,453,160 |
| 2016-01-25 | $12.44 | $12.69 | $12.33 | $12.46 | $11.52 | 5,414,570 |
| 2016-01-22 | $12.35 | $12.38 | $11.85 | $12.29 | $11.37 | 5,177,910 |
| 2016-01-21 | $12.48 | $12.75 | $12.03 | $12.11 | $11.20 | 5,581,680 |
| 2016-01-20 | $12.72 | $12.93 | $12.47 | $12.64 | $11.69 | 7,552,750 |
| 2016-01-19 | $12.26 | $12.87 | $12.20 | $12.84 | $11.88 | 7,606,110 |
| 2016-01-18 | $11.84 | $12.49 | $11.77 | $12.39 | $11.46 | 9,530,910 |
| 2016-01-15 | $12.85 | $12.85 | $11.90 | $12.16 | $11.25 | 9,200,850 |
| 2016-01-14 | $12.05 | $12.97 | $11.92 | $12.89 | $11.92 | 9,179,270 |
| 2016-01-13 | $13.29 | $13.38 | $12.41 | $12.44 | $11.51 | 7,258,980 |
| 2016-01-12 | $13.30 | $13.30 | $12.74 | $13.16 | $12.17 | 7,173,680 |
| 2016-01-11 | $14.10 | $14.31 | $12.91 | $13.05 | $12.07 | 11,651,010 |
| 2016-01-08 | $14.40 | $14.59 | $13.50 | $14.29 | $13.22 | 10,556,720 |
| 2016-01-07 | $15.10 | $15.15 | $13.88 | $13.94 | $12.89 | 2,149,900 |
| 2016-01-06 | $15.22 | $15.45 | $14.95 | $15.41 | $14.25 | 7,860,250 |
| 2016-01-05 | $14.50 | $15.36 | $14.30 | $15.18 | $14.04 | 11,895,360 |
| 2016-01-04 | $16.02 | $16.05 | $14.90 | $14.96 | $13.84 | 10,210,130 |
| 2016-01-01 | $16.05 | $16.05 | $16.05 | $16.05 | $14.84 | 0 |
| 2015-12-31 | $16.29 | $16.43 | $16.01 | $16.05 | $14.84 | 7,529,580 |
| 2015-12-30 | $16.23 | $16.37 | $16.05 | $16.35 | $15.12 | 7,403,790 |
| 2015-12-29 | $16.12 | $16.32 | $15.90 | $16.23 | $15.01 | 8,589,550 |
| 2015-12-28 | $16.94 | $17.10 | $16.05 | $16.09 | $14.88 | 19,992,190 |
| 2015-12-25 | $17.02 | $17.14 | $16.72 | $16.95 | $15.68 | 13,210,830 |
| 2015-12-24 | $16.65 | $17.28 | $16.46 | $17.14 | $15.85 | 23,292,570 |
| 2015-12-23 | $16.26 | $17.20 | $16.13 | $16.87 | $15.60 | 24,192,110 |
| 2015-12-22 | $16.43 | $16.52 | $16.02 | $16.28 | $15.06 | 11,307,880 |
| 2015-12-21 | $16.08 | $16.56 | $16.01 | $16.30 | $15.08 | 17,686,360 |
| 2015-12-18 | $15.75 | $15.87 | $15.56 | $15.84 | $14.65 | 12,057,680 |
| 2015-12-17 | $15.49 | $15.80 | $15.46 | $15.75 | $14.57 | 13,952,470 |
| 2015-12-16 | $15.61 | $15.80 | $15.29 | $15.41 | $14.25 | 10,467,590 |
| 2015-12-15 | $15.50 | $15.70 | $15.43 | $15.55 | $14.38 | 6,668,860 |
| 2015-12-14 | $15.00 | $15.50 | $14.91 | $15.49 | $14.33 | 6,684,070 |
| 2015-12-11 | $15.34 | $15.34 | $14.91 | $15.03 | $13.90 | 7,557,290 |
| 2015-12-10 | $15.30 | $15.41 | $15.11 | $15.34 | $14.19 | 5,715,210 |
| 2015-12-09 | $15.42 | $15.57 | $15.21 | $15.25 | $14.10 | 8,696,180 |
| 2015-12-08 | $16.02 | $16.02 | $15.38 | $15.42 | $14.26 | 11,910,700 |
| 2015-12-07 | $16.08 | $16.16 | $15.87 | $16.06 | $14.85 | 12,788,350 |
| 2015-12-04 | $16.37 | $16.44 | $15.90 | $16.03 | $14.83 | 12,274,990 |
| 2015-12-03 | $16.53 | $16.68 | $16.04 | $16.56 | $15.32 | 16,746,690 |
| 2015-12-02 | $16.80 | $16.80 | $16.01 | $16.47 | $15.23 | 18,619,910 |
| 2015-12-01 | $15.88 | $17.39 | $15.85 | $16.89 | $15.62 | 29,819,450 |
| 2015-11-30 | $15.60 | $16.18 | $15.03 | $16.04 | $14.84 | 16,136,470 |
| 2015-11-27 | $16.09 | $16.39 | $15.17 | $15.51 | $14.34 | 16,096,580 |
| 2015-11-26 | $16.50 | $16.68 | $16.19 | $16.21 | $14.99 | 18,326,460 |
| 2015-11-25 | $15.90 | $16.26 | $15.85 | $16.20 | $14.98 | 13,418,020 |
| 2015-11-24 | $15.92 | $15.93 | $15.48 | $15.84 | $14.65 | 12,827,160 |
| 2015-11-23 | $16.06 | $16.60 | $15.90 | $15.93 | $14.73 | 22,773,610 |
| 2015-11-20 | $16.15 | $16.76 | $15.94 | $16.27 | $15.05 | 29,025,010 |
| 2015-11-19 | $15.85 | $16.16 | $15.37 | $16.08 | $14.87 | 33,843,170 |
| 2015-11-18 | $16.54 | $16.54 | $15.69 | $15.82 | $14.63 | 61,778,770 |
| 2015-11-17 | $15.04 | $15.04 | $15.04 | $15.04 | $13.91 | 1,787,970 |
| 2015-11-16 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-13 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-12 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-11 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-10 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-09 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-06 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-05 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-04 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-03 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-11-02 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-30 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-29 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-28 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-27 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-26 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-23 | $13.67 | $13.67 | $13.67 | $13.67 | $12.64 | 0 |
| 2015-10-22 | $13.22 | $13.72 | $13.13 | $13.67 | $12.64 | 12,975,530 |
| 2015-10-21 | $14.27 | $14.37 | $13.09 | $13.14 | $12.15 | 15,131,770 |
| 2015-10-20 | $14.20 | $14.40 | $13.95 | $14.37 | $13.29 | 15,218,600 |
| 2015-10-19 | $14.66 | $14.78 | $14.02 | $14.28 | $13.21 | 20,456,120 |
| 2015-10-16 | $14.18 | $14.98 | $14.02 | $14.49 | $13.40 | 22,232,420 |
| 2015-10-15 | $13.35 | $13.94 | $13.32 | $13.91 | $12.87 | 9,445,520 |
| 2015-10-14 | $13.76 | $13.94 | $13.40 | $13.47 | $12.46 | 7,547,160 |
| 2015-10-13 | $13.45 | $14.09 | $13.45 | $13.87 | $12.83 | 11,258,590 |
| 2015-10-12 | $12.97 | $13.71 | $12.97 | $13.61 | $12.59 | 12,455,330 |
| 2015-10-09 | $12.62 | $13.27 | $12.61 | $12.89 | $11.92 | 12,524,720 |
| 2015-10-08 | $12.59 | $12.92 | $12.41 | $12.60 | $11.65 | 11,596,460 |
| 2015-10-07 | $12.07 | $12.07 | $12.07 | $12.07 | $11.16 | 0 |
| 2015-10-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.16 | 0 |
| 2015-10-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.16 | 0 |
| 2015-10-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.16 | 0 |
| 2015-10-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.16 | 0 |
| 2015-09-30 | $12.05 | $12.20 | $12.01 | $12.07 | $11.16 | 2,665,790 |
| 2015-09-29 | $12.12 | $12.28 | $11.90 | $11.94 | $11.04 | 5,074,010 |
| 2015-09-28 | $12.22 | $12.54 | $11.96 | $12.41 | $11.48 | 6,875,350 |
| 2015-09-25 | $12.45 | $12.66 | $11.86 | $12.34 | $11.41 | 15,337,720 |
| 2015-09-24 | $12.36 | $12.55 | $12.20 | $12.45 | $11.51 | 6,158,750 |
| 2015-09-23 | $12.25 | $12.50 | $12.08 | $12.30 | $11.38 | 9,088,560 |
| 2015-09-22 | $12.53 | $12.72 | $12.23 | $12.47 | $11.53 | 12,068,940 |
| 2015-09-21 | $12.00 | $12.66 | $11.88 | $12.59 | $11.64 | 12,096,070 |
| 2015-09-18 | $11.73 | $12.22 | $11.55 | $12.21 | $11.29 | 8,992,800 |
| 2015-09-17 | $11.80 | $12.30 | $11.53 | $11.57 | $10.70 | 11,455,070 |
| 2015-09-16 | $11.08 | $12.01 | $10.95 | $11.85 | $10.96 | 8,665,960 |
| 2015-09-15 | $11.28 | $11.60 | $10.85 | $10.93 | $10.11 | 9,900,030 |
| 2015-09-14 | $12.56 | $12.64 | $11.45 | $11.60 | $10.73 | 10,122,880 |
| 2015-09-11 | $12.50 | $12.57 | $12.24 | $12.47 | $11.53 | 7,427,370 |
| 2015-09-10 | $12.25 | $12.67 | $12.10 | $12.44 | $11.51 | 8,660,520 |
| 2015-09-09 | $12.26 | $12.80 | $12.20 | $12.47 | $11.53 | 14,820,580 |
| 2015-09-08 | $11.26 | $12.06 | $11.13 | $12.03 | $11.13 | 8,035,010 |
| 2015-09-07 | $11.20 | $11.59 | $11.06 | $11.28 | $10.43 | 12,830,710 |
| 2015-09-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.07 | 0 |
| 2015-09-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.07 | 0 |
| 2015-09-02 | $10.67 | $11.70 | $10.66 | $10.89 | $10.07 | 7,782,270 |
| 2015-09-01 | $11.76 | $11.88 | $11.04 | $11.23 | $10.39 | 6,574,520 |
| 2015-08-31 | $12.29 | $12.46 | $11.96 | $11.96 | $11.06 | 11,997,080 |
Grandblue Environment Company Ltd (600323) News Headlines
Recent Grandblue Environment Company Ltd (600323) News
Similar Companies to Grandblue Environment Company Ltd (600323) 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 | -- | -- | -- |