Sichuan Tianyi Science Tech Company Ltd (600378) Exchange: SHG
Data as of July 10, 2025
$26.51 ($0.33) 1.26%
Sichuan Tianyi Science Tech Company Ltd - Daily Information
Click for more stock information on Sichuan Tianyi Science Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $26.14 |
| Previous Close | $26.51 |
| High | $26.61 |
| Low | $25.73 |
| Adjusted Open | $26.14 |
| Previous Adjusted Close | $26.51 |
| Adjusted High | $26.61 |
| Adjusted Low | $25.73 |
About Sichuan Tianyi Science Tech Company Ltd (600378)
SICHUAN TIANYI SCIENCE&TECHNOLOGY CO., LTD. is principally engaged in the manufacture and sale of specialty chemicals. The Company involves in the distribution of petrochemicals and basic chemicals, as well as the provision of technology development and design services. The Company primarily provides reforming catalysts, methanol catalysts, activated carbon and others; pressure swing adsorption (PSA) gas separation technology, as well as engineering technology development services. The Company operates its businesses primarily in Southwest China.
Invest in Sichuan Tianyi Science Tech Company Ltd (600378)
Historical Stock Data for Sichuan Tianyi Science Tech Company Ltd (600378)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $26.14 | $26.61 | $25.73 | $26.51 | $26.51 | 7,743,530 |
| 2025-06-23 | $26.38 | $26.93 | $25.91 | $26.18 | $26.18 | 7,660,930 |
| 2025-06-20 | $25.79 | $26.70 | $25.54 | $26.40 | $26.40 | 15,487,880 |
| 2025-06-19 | $24.30 | $25.69 | $24.12 | $25.18 | $25.18 | 10,368,710 |
| 2025-06-18 | $24.50 | $24.53 | $24.36 | $24.37 | $24.37 | 1,964,300 |
| 2025-06-17 | $24.64 | $24.73 | $24.41 | $24.46 | $24.46 | 2,570,300 |
| 2025-06-13 | $24.50 | $25.00 | $24.30 | $24.67 | $24.67 | 4,626,400 |
| 2025-06-12 | $24.51 | $24.69 | $24.45 | $24.49 | $24.49 | 2,857,700 |
| 2025-06-11 | $24.32 | $24.61 | $24.25 | $24.57 | $24.57 | 3,597,710 |
| 2025-06-10 | $24.58 | $24.65 | $24.06 | $24.33 | $24.33 | 3,301,210 |
| 2025-06-09 | $24.40 | $24.59 | $24.28 | $24.59 | $24.59 | 3,912,240 |
| 2025-06-06 | $24.18 | $24.68 | $24.14 | $24.42 | $24.42 | 4,537,500 |
| 2025-06-05 | $24.08 | $24.17 | $23.85 | $24.13 | $24.13 | 2,673,600 |
| 2025-06-04 | $24.09 | $24.23 | $24.05 | $24.08 | $24.08 | 2,360,400 |
| 2025-06-03 | $23.88 | $24.07 | $23.71 | $24.05 | $24.05 | 2,213,640 |
| 2025-05-30 | $24.10 | $24.23 | $23.95 | $23.96 | $23.96 | 2,604,200 |
| 2025-05-29 | $23.61 | $24.05 | $23.57 | $23.99 | $23.99 | 3,155,090 |
| 2025-05-28 | $24.13 | $24.15 | $23.64 | $23.65 | $23.65 | 3,185,130 |
| 2025-05-27 | $24.28 | $24.29 | $24.00 | $24.03 | $24.03 | 3,977,340 |
| 2025-05-26 | $24.29 | $24.45 | $24.12 | $24.36 | $24.36 | 3,396,600 |
| 2025-05-23 | $24.55 | $24.64 | $24.31 | $24.38 | $24.38 | 3,377,350 |
| 2025-05-22 | $24.92 | $25.04 | $24.43 | $24.55 | $24.55 | 5,185,610 |
| 2025-05-21 | $24.81 | $25.20 | $24.68 | $24.91 | $24.91 | 4,967,310 |
| 2025-05-20 | $24.82 | $24.86 | $24.41 | $24.80 | $24.80 | 4,219,600 |
| 2025-05-19 | $25.17 | $25.20 | $24.71 | $24.86 | $24.86 | 4,863,200 |
| 2025-05-16 | $25.68 | $25.82 | $25.11 | $25.16 | $25.16 | 4,403,830 |
| 2025-05-15 | $26.26 | $26.30 | $25.80 | $25.82 | $25.82 | 1,928,210 |
| 2025-05-14 | $26.10 | $26.30 | $26.00 | $26.18 | $26.18 | 1,866,230 |
| 2025-05-13 | $26.68 | $26.78 | $26.14 | $26.17 | $26.17 | 2,786,290 |
| 2025-05-12 | $26.35 | $26.51 | $26.07 | $26.43 | $26.43 | 3,882,290 |
| 2025-05-09 | $25.70 | $27.10 | $25.69 | $26.21 | $26.21 | 6,250,980 |
| 2025-05-08 | $25.85 | $25.97 | $25.64 | $25.74 | $25.74 | 2,810,000 |
| 2025-05-07 | $26.20 | $26.30 | $25.74 | $25.93 | $25.93 | 3,235,500 |
| 2025-05-06 | $25.60 | $26.20 | $25.41 | $25.97 | $25.97 | 4,206,160 |
| 2025-04-30 | $26.14 | $26.30 | $25.40 | $25.55 | $25.55 | 7,355,090 |
| 2025-04-29 | $26.94 | $27.56 | $26.90 | $27.42 | $27.42 | 2,226,160 |
| 2025-04-28 | $26.78 | $27.26 | $26.67 | $27.02 | $27.02 | 1,843,590 |
| 2025-04-25 | $26.37 | $26.99 | $26.22 | $26.67 | $26.67 | 1,985,800 |
| 2025-04-24 | $26.22 | $26.47 | $26.01 | $26.30 | $26.30 | 1,149,380 |
| 2025-04-23 | $26.54 | $26.65 | $26.18 | $26.33 | $26.33 | 1,509,880 |
| 2025-04-22 | $26.22 | $27.17 | $26.06 | $26.49 | $26.49 | 3,076,600 |
| 2025-04-21 | $26.31 | $26.31 | $25.92 | $26.12 | $26.12 | 1,857,490 |
| 2025-04-18 | $26.20 | $26.20 | $25.85 | $26.13 | $26.13 | 1,062,100 |
| 2025-04-17 | $25.99 | $26.36 | $25.84 | $26.24 | $26.24 | 1,315,700 |
| 2025-04-16 | $26.55 | $26.63 | $25.88 | $26.08 | $26.08 | 1,900,900 |
| 2025-04-15 | $26.88 | $27.10 | $26.58 | $26.72 | $26.72 | 1,543,480 |
| 2025-04-14 | $27.00 | $27.26 | $26.72 | $26.88 | $26.88 | 2,052,900 |
| 2025-04-11 | $26.67 | $27.13 | $26.50 | $26.94 | $26.94 | 2,534,420 |
| 2025-04-10 | $26.99 | $27.69 | $26.77 | $26.80 | $26.80 | 4,031,530 |
| 2025-04-09 | $26.53 | $26.87 | $25.81 | $26.83 | $26.83 | 4,032,520 |
| 2025-04-08 | $25.07 | $26.53 | $24.93 | $26.53 | $26.53 | 5,520,810 |
| 2025-04-07 | $25.57 | $25.96 | $24.20 | $24.65 | $24.65 | 4,783,970 |
| 2025-04-03 | $27.20 | $27.44 | $26.51 | $26.69 | $26.69 | 2,478,480 |
| 2025-04-02 | $27.21 | $27.92 | $27.16 | $27.44 | $27.44 | 3,067,030 |
| 2025-04-01 | $26.76 | $27.37 | $26.62 | $27.21 | $27.21 | 2,224,610 |
| 2025-03-31 | $27.00 | $27.23 | $26.50 | $26.65 | $26.65 | 1,948,960 |
| 2025-03-28 | $27.94 | $28.00 | $27.15 | $27.15 | $27.15 | 2,101,000 |
| 2025-03-27 | $27.62 | $28.10 | $27.41 | $27.85 | $27.85 | 2,368,820 |
| 2025-03-26 | $27.64 | $27.88 | $27.60 | $27.62 | $27.62 | 1,761,490 |
| 2025-03-25 | $27.21 | $28.09 | $26.95 | $27.71 | $27.71 | 3,469,310 |
| 2025-03-24 | $26.94 | $27.38 | $26.87 | $27.20 | $27.20 | 2,029,430 |
| 2025-03-21 | $27.50 | $27.72 | $26.89 | $26.94 | $26.94 | 2,253,430 |
| 2025-03-20 | $27.55 | $27.77 | $27.43 | $27.59 | $27.59 | 2,040,910 |
| 2025-03-19 | $27.68 | $27.85 | $27.35 | $27.54 | $27.54 | 2,131,100 |
| 2025-03-18 | $27.78 | $27.95 | $27.61 | $27.72 | $27.72 | 2,028,280 |
| 2025-03-17 | $28.00 | $28.22 | $27.57 | $27.68 | $27.68 | 2,394,450 |
| 2025-03-14 | $27.44 | $27.97 | $27.24 | $27.96 | $27.96 | 2,753,690 |
| 2025-03-13 | $27.92 | $28.02 | $27.18 | $27.35 | $27.35 | 2,346,100 |
| 2025-03-12 | $28.31 | $28.44 | $27.74 | $27.98 | $27.98 | 2,903,100 |
| 2025-03-11 | $27.47 | $28.25 | $27.37 | $28.10 | $28.10 | 3,948,250 |
| 2025-03-10 | $27.20 | $27.91 | $27.10 | $27.74 | $27.74 | 4,025,650 |
| 2025-03-07 | $26.78 | $27.40 | $26.64 | $27.20 | $27.20 | 2,823,590 |
| 2025-03-06 | $26.65 | $26.98 | $26.57 | $26.87 | $26.87 | 2,660,890 |
| 2025-03-05 | $26.81 | $26.87 | $26.29 | $26.60 | $26.60 | 2,354,020 |
| 2025-03-04 | $27.20 | $27.21 | $26.71 | $26.78 | $26.78 | 2,834,850 |
| 2025-03-03 | $26.97 | $27.70 | $26.85 | $27.19 | $27.19 | 2,805,700 |
| 2025-02-28 | $27.21 | $27.54 | $26.83 | $26.99 | $26.99 | 2,698,720 |
| 2025-02-27 | $27.41 | $27.58 | $27.17 | $27.35 | $27.35 | 2,157,340 |
| 2025-02-26 | $27.35 | $27.78 | $27.28 | $27.45 | $27.45 | 2,734,940 |
| 2025-02-25 | $27.54 | $27.73 | $27.24 | $27.35 | $27.35 | 2,205,600 |
| 2025-02-24 | $27.82 | $27.88 | $27.58 | $27.69 | $27.69 | 2,519,420 |
| 2025-02-20 | $27.88 | $28.20 | $27.51 | $28.03 | $28.03 | 3,007,960 |
| 2025-02-19 | $27.75 | $27.97 | $27.57 | $27.70 | $27.70 | 2,179,200 |
| 2025-02-18 | $27.50 | $28.20 | $27.50 | $27.78 | $27.78 | 2,600,610 |
| 2025-02-17 | $28.29 | $28.56 | $27.59 | $27.63 | $27.63 | 3,309,460 |
| 2025-02-14 | $28.00 | $28.32 | $27.98 | $28.15 | $28.15 | 1,747,060 |
| 2025-02-13 | $28.32 | $28.59 | $28.01 | $28.03 | $28.03 | 2,448,530 |
| 2025-02-12 | $27.75 | $28.45 | $27.63 | $28.40 | $28.40 | 3,378,020 |
| 2025-02-11 | $28.18 | $28.28 | $27.52 | $27.81 | $27.81 | 3,129,800 |
| 2025-02-10 | $28.36 | $28.43 | $27.95 | $28.13 | $28.13 | 2,746,200 |
| 2025-02-07 | $28.36 | $28.75 | $28.04 | $28.35 | $28.35 | 2,920,600 |
| 2025-02-06 | $27.71 | $28.59 | $27.71 | $28.42 | $28.42 | 2,722,950 |
| 2025-02-05 | $28.28 | $28.34 | $27.72 | $27.91 | $27.91 | 2,564,420 |
| 2025-01-27 | $28.44 | $28.67 | $28.02 | $28.23 | $28.23 | 2,288,400 |
| 2025-01-24 | $28.40 | $28.75 | $28.10 | $28.43 | $28.43 | 3,389,500 |
| 2025-01-23 | $29.20 | $29.29 | $28.37 | $28.38 | $28.38 | 3,511,920 |
| 2025-01-22 | $29.19 | $29.45 | $28.80 | $29.04 | $29.04 | 2,622,700 |
| 2025-01-21 | $29.15 | $29.59 | $28.74 | $29.35 | $29.35 | 3,853,230 |
| 2025-01-20 | $29.46 | $29.77 | $28.60 | $29.22 | $29.22 | 7,103,240 |
| 2025-01-17 | $28.50 | $29.50 | $27.93 | $29.26 | $29.26 | 7,703,070 |
| 2025-01-16 | $30.30 | $30.40 | $28.45 | $28.66 | $28.66 | 6,290,630 |
| 2025-01-15 | $31.56 | $31.57 | $29.89 | $30.04 | $30.04 | 3,920,100 |
| 2025-01-14 | $30.97 | $31.46 | $30.17 | $31.44 | $31.44 | 4,791,070 |
| 2025-01-13 | $30.75 | $31.76 | $30.40 | $31.03 | $31.03 | 4,185,570 |
| 2025-01-09 | $28.41 | $29.30 | $28.41 | $28.77 | $28.77 | 2,134,540 |
| 2025-01-08 | $28.97 | $29.11 | $28.01 | $28.56 | $28.56 | 2,135,630 |
| 2025-01-07 | $28.92 | $29.40 | $28.51 | $29.06 | $29.06 | 2,037,600 |
| 2025-01-06 | $28.07 | $29.42 | $27.95 | $28.86 | $28.86 | 3,129,400 |
| 2025-01-03 | $27.73 | $28.80 | $27.73 | $28.15 | $28.15 | 3,126,920 |
| 2025-01-02 | $28.93 | $29.39 | $27.45 | $27.62 | $27.62 | 2,836,090 |
| 2024-12-31 | $29.90 | $30.05 | $28.91 | $28.91 | $28.91 | 2,020,890 |
| 2024-12-30 | $29.91 | $30.29 | $29.71 | $29.79 | $29.79 | 1,903,500 |
| 2024-12-27 | $29.54 | $30.27 | $29.54 | $29.95 | $29.95 | 2,544,220 |
| 2024-12-26 | $29.10 | $29.68 | $29.03 | $29.49 | $29.49 | 1,872,320 |
| 2024-12-25 | $29.51 | $29.67 | $28.91 | $29.09 | $29.09 | 1,482,000 |
| 2024-12-24 | $28.83 | $29.53 | $28.76 | $29.44 | $29.44 | 3,039,400 |
| 2024-12-23 | $28.71 | $29.18 | $28.47 | $28.88 | $28.88 | 3,805,560 |
| 2024-12-20 | $28.91 | $29.07 | $28.65 | $28.65 | $28.65 | 2,894,210 |
| 2024-12-19 | $29.34 | $29.42 | $28.62 | $28.86 | $28.86 | 3,772,100 |
| 2024-12-18 | $29.57 | $29.98 | $29.12 | $29.58 | $29.58 | 2,345,270 |
| 2024-12-17 | $29.56 | $29.96 | $29.26 | $29.57 | $29.57 | 1,739,900 |
| 2024-12-16 | $30.06 | $30.14 | $29.41 | $29.60 | $29.60 | 2,893,400 |
| 2024-12-13 | $30.74 | $30.74 | $29.88 | $30.05 | $30.05 | 3,065,350 |
| 2024-12-12 | $30.94 | $31.05 | $30.52 | $30.86 | $30.86 | 1,325,400 |
| 2024-12-11 | $30.59 | $31.09 | $30.54 | $30.87 | $30.87 | 1,717,500 |
| 2024-12-10 | $30.78 | $31.43 | $30.53 | $30.65 | $30.65 | 3,260,470 |
| 2024-12-09 | $30.46 | $30.80 | $29.91 | $30.15 | $30.15 | 1,944,900 |
| 2024-12-06 | $30.01 | $30.61 | $29.77 | $30.36 | $30.36 | 1,790,400 |
| 2024-12-05 | $30.26 | $30.62 | $29.92 | $30.08 | $30.08 | 2,088,060 |
| 2024-12-04 | $30.53 | $30.75 | $30.16 | $30.35 | $30.35 | 1,780,200 |
| 2024-12-03 | $30.70 | $30.70 | $30.03 | $30.53 | $30.53 | 1,943,080 |
| 2024-12-02 | $30.40 | $30.71 | $30.15 | $30.53 | $30.53 | 2,067,480 |
| 2024-11-29 | $30.04 | $30.70 | $29.85 | $30.33 | $30.33 | 1,915,350 |
| 2024-11-28 | $30.50 | $30.55 | $29.91 | $30.03 | $30.03 | 1,670,480 |
| 2024-11-27 | $30.22 | $30.89 | $29.81 | $30.60 | $30.60 | 1,754,870 |
| 2024-11-26 | $30.74 | $30.88 | $30.20 | $30.24 | $30.24 | 1,641,730 |
| 2024-11-25 | $30.50 | $31.25 | $30.29 | $30.74 | $30.74 | 2,473,550 |
| 2024-11-22 | $31.70 | $31.79 | $30.27 | $30.29 | $30.29 | 3,298,740 |
| 2024-11-21 | $31.65 | $31.99 | $31.31 | $31.70 | $31.70 | 1,610,700 |
| 2024-11-20 | $31.79 | $31.93 | $31.10 | $31.62 | $31.62 | 2,515,560 |
| 2024-11-19 | $31.82 | $32.22 | $31.33 | $31.81 | $31.81 | 1,740,020 |
| 2024-11-18 | $32.09 | $32.54 | $31.57 | $31.78 | $31.78 | 2,122,630 |
| 2024-11-15 | $32.32 | $32.65 | $31.88 | $32.08 | $32.08 | 2,245,110 |
| 2024-11-14 | $33.15 | $33.34 | $32.16 | $32.36 | $32.36 | 2,974,800 |
| 2024-11-13 | $32.96 | $33.35 | $32.69 | $33.12 | $33.12 | 2,340,760 |
| 2024-11-12 | $33.97 | $34.25 | $32.73 | $33.05 | $33.05 | 3,466,290 |
| 2024-11-11 | $33.66 | $34.60 | $33.25 | $33.74 | $33.74 | 3,315,590 |
| 2024-11-08 | $33.71 | $34.28 | $33.36 | $33.76 | $33.76 | 2,748,630 |
| 2024-11-07 | $34.00 | $34.25 | $33.34 | $33.71 | $33.71 | 3,273,250 |
| 2024-11-06 | $34.60 | $35.33 | $34.05 | $34.30 | $34.30 | 3,570,850 |
| 2024-11-05 | $34.12 | $35.13 | $33.63 | $34.56 | $34.56 | 5,406,110 |
| 2024-11-04 | $33.89 | $34.48 | $33.51 | $34.12 | $34.12 | 3,287,010 |
| 2024-11-01 | $32.25 | $34.00 | $32.25 | $33.70 | $33.70 | 5,547,190 |
| 2024-10-31 | $31.72 | $32.67 | $31.19 | $32.26 | $32.26 | 4,453,150 |
| 2024-10-30 | $31.02 | $32.12 | $31.02 | $31.65 | $31.65 | 2,826,470 |
| 2024-10-29 | $31.80 | $31.99 | $31.05 | $31.31 | $31.31 | 2,490,130 |
| 2024-10-28 | $32.50 | $32.50 | $31.50 | $31.74 | $31.74 | 2,466,310 |
| 2024-10-25 | $31.86 | $32.78 | $31.86 | $32.50 | $32.50 | 2,743,630 |
| 2024-10-24 | $32.09 | $32.99 | $31.75 | $32.18 | $32.18 | 3,896,720 |
| 2024-10-23 | $31.10 | $32.68 | $30.70 | $32.10 | $32.10 | 5,797,500 |
| 2024-10-22 | $31.04 | $31.31 | $30.15 | $31.17 | $31.17 | 4,451,750 |
| 2024-10-21 | $31.23 | $31.79 | $30.70 | $31.04 | $31.04 | 7,499,030 |
| 2024-10-18 | $27.86 | $30.70 | $27.86 | $30.70 | $30.70 | 5,449,690 |
| 2024-10-17 | $29.08 | $29.09 | $27.91 | $27.91 | $27.91 | 2,175,760 |
| 2024-10-16 | $28.03 | $29.06 | $28.03 | $28.52 | $28.52 | 1,961,540 |
| 2024-10-15 | $29.24 | $29.63 | $28.40 | $28.45 | $28.45 | 2,681,630 |
| 2024-10-14 | $29.45 | $29.73 | $28.66 | $29.52 | $29.52 | 2,726,870 |
| 2024-10-11 | $30.51 | $30.97 | $28.67 | $29.01 | $29.01 | 2,816,600 |
| 2024-10-10 | $31.50 | $32.16 | $30.40 | $30.51 | $30.51 | 3,883,090 |
| 2024-10-09 | $31.75 | $32.79 | $30.50 | $31.15 | $31.15 | 5,512,010 |
| 2024-10-08 | $34.74 | $34.83 | $31.37 | $32.67 | $32.67 | 8,329,850 |
| 2024-09-30 | $29.98 | $31.99 | $29.98 | $31.75 | $31.75 | 6,309,640 |
| 2024-09-27 | $28.56 | $29.50 | $28.33 | $29.15 | $29.15 | 2,237,560 |
| 2024-09-26 | $26.82 | $28.20 | $26.62 | $28.13 | $28.13 | 2,640,680 |
| 2024-09-25 | $26.95 | $27.45 | $26.56 | $26.72 | $26.72 | 2,197,150 |
| 2024-09-24 | $25.70 | $26.95 | $25.63 | $26.90 | $26.90 | 2,656,260 |
| 2024-09-23 | $25.46 | $25.80 | $25.38 | $25.48 | $25.48 | 870,240 |
| 2024-09-20 | $25.80 | $25.80 | $25.26 | $25.67 | $25.67 | 985,360 |
| 2024-09-19 | $25.26 | $25.90 | $25.01 | $25.60 | $25.60 | 1,369,770 |
| 2024-09-18 | $25.20 | $25.68 | $24.84 | $25.40 | $25.40 | 1,501,240 |
| 2024-09-13 | $24.92 | $25.24 | $24.71 | $24.82 | $24.82 | 988,700 |
| 2024-09-12 | $25.00 | $25.59 | $24.86 | $24.93 | $24.93 | 991,780 |
| 2024-09-11 | $24.40 | $24.98 | $24.06 | $24.85 | $24.85 | 1,324,710 |
| 2024-09-10 | $25.25 | $25.36 | $24.25 | $24.51 | $24.51 | 1,777,830 |
| 2024-09-09 | $25.17 | $25.99 | $24.92 | $25.10 | $25.10 | 1,957,840 |
| 2024-09-06 | $26.48 | $26.56 | $26.02 | $26.10 | $26.10 | 969,430 |
| 2024-09-05 | $26.80 | $27.28 | $26.23 | $26.40 | $26.40 | 1,478,800 |
| 2024-09-04 | $26.76 | $27.17 | $26.30 | $27.01 | $27.01 | 1,619,000 |
| 2024-09-03 | $27.23 | $27.23 | $25.91 | $26.65 | $26.65 | 1,824,300 |
| 2024-09-02 | $27.39 | $27.43 | $26.00 | $26.00 | $26.00 | 2,598,500 |
| 2024-08-30 | $28.30 | $28.50 | $26.91 | $26.91 | $26.91 | 4,340,980 |
| 2024-08-29 | $27.37 | $28.00 | $27.29 | $27.69 | $27.69 | 829,100 |
| 2024-08-28 | $27.38 | $27.47 | $26.84 | $27.37 | $27.37 | 577,400 |
| 2024-08-27 | $27.38 | $27.48 | $26.88 | $26.95 | $26.95 | 770,300 |
| 2024-08-26 | $27.32 | $27.68 | $27.08 | $27.30 | $27.30 | 664,200 |
| 2024-08-23 | $26.51 | $27.08 | $26.27 | $26.84 | $26.84 | 749,200 |
| 2024-08-22 | $27.03 | $27.03 | $26.36 | $26.54 | $26.54 | 767,840 |
| 2024-08-21 | $26.31 | $26.73 | $26.31 | $26.65 | $26.65 | 382,200 |
| 2024-08-20 | $27.25 | $27.28 | $26.43 | $26.58 | $26.58 | 748,880 |
| 2024-08-19 | $27.28 | $27.82 | $27.11 | $27.30 | $27.30 | 533,700 |
| 2024-08-16 | $27.48 | $27.76 | $27.21 | $27.29 | $27.29 | 772,750 |
| 2024-08-15 | $27.80 | $28.05 | $27.13 | $27.50 | $27.50 | 1,132,500 |
| 2024-08-14 | $28.35 | $28.55 | $27.55 | $27.60 | $27.60 | 1,097,640 |
| 2024-08-13 | $28.68 | $28.68 | $28.01 | $28.32 | $28.32 | 825,700 |
| 2024-08-12 | $28.24 | $28.48 | $28.06 | $28.38 | $28.38 | 762,100 |
| 2024-08-09 | $28.47 | $28.99 | $28.21 | $28.21 | $28.21 | 778,200 |
| 2024-08-08 | $28.21 | $28.93 | $28.10 | $28.58 | $28.58 | 1,077,800 |
| 2024-08-07 | $28.52 | $28.69 | $28.06 | $28.21 | $28.21 | 737,900 |
| 2024-08-06 | $28.14 | $28.64 | $28.07 | $28.49 | $28.49 | 1,228,340 |
| 2024-08-05 | $28.07 | $29.20 | $27.81 | $27.94 | $27.94 | 2,154,100 |
| 2024-08-02 | $28.03 | $28.60 | $27.84 | $27.88 | $27.88 | 1,105,900 |
| 2024-08-01 | $28.30 | $29.00 | $28.03 | $28.21 | $28.21 | 1,423,280 |
| 2024-07-31 | $26.66 | $28.30 | $26.52 | $28.22 | $28.22 | 2,396,650 |
| 2024-07-30 | $26.82 | $26.88 | $26.52 | $26.68 | $26.68 | 814,950 |
| 2024-07-29 | $26.85 | $27.06 | $26.58 | $26.96 | $26.96 | 1,176,400 |
| 2024-07-26 | $26.06 | $27.20 | $26.06 | $26.95 | $26.95 | 1,721,340 |
| 2024-07-25 | $26.23 | $26.72 | $26.10 | $26.25 | $26.25 | 1,195,240 |
| 2024-07-24 | $25.66 | $27.50 | $25.42 | $26.66 | $26.66 | 3,463,490 |
| 2024-07-23 | $26.48 | $26.60 | $25.46 | $25.73 | $25.73 | 1,982,700 |
| 2024-07-22 | $26.41 | $26.68 | $26.10 | $26.27 | $26.27 | 1,113,590 |
| 2024-07-19 | $26.33 | $26.75 | $26.00 | $26.40 | $26.40 | 1,362,960 |
| 2024-07-18 | $26.70 | $27.08 | $26.43 | $26.50 | $26.50 | 1,546,990 |
| 2024-07-17 | $26.90 | $27.09 | $26.41 | $26.49 | $26.49 | 1,267,560 |
| 2024-07-16 | $27.49 | $27.58 | $26.75 | $27.14 | $27.14 | 1,481,710 |
| 2024-07-15 | $27.65 | $27.88 | $27.36 | $27.48 | $27.48 | 931,600 |
| 2024-07-12 | $27.76 | $27.80 | $27.37 | $27.55 | $27.55 | 756,400 |
| 2024-07-11 | $27.90 | $28.58 | $27.50 | $27.78 | $27.78 | 2,034,040 |
| 2024-07-10 | $27.05 | $27.72 | $26.53 | $27.62 | $27.62 | 2,182,500 |
| 2024-07-09 | $26.38 | $27.26 | $25.69 | $27.05 | $27.05 | 2,806,840 |
| 2024-07-08 | $27.44 | $27.50 | $26.52 | $26.61 | $26.61 | 1,220,500 |
| 2024-07-05 | $26.65 | $27.75 | $26.01 | $27.40 | $27.40 | 3,470,200 |
| 2024-07-04 | $28.58 | $28.58 | $26.65 | $26.90 | $26.90 | 4,184,710 |
| 2024-07-03 | $28.46 | $28.90 | $28.10 | $28.28 | $28.28 | 2,125,470 |
| 2024-07-02 | $29.00 | $29.45 | $28.00 | $28.80 | $28.80 | 3,621,040 |
| 2024-07-01 | $29.00 | $29.77 | $28.42 | $29.29 | $29.29 | 2,541,100 |
| 2024-06-28 | $29.55 | $30.00 | $28.82 | $28.90 | $28.90 | 4,123,240 |
| 2024-06-27 | $30.93 | $30.93 | $29.39 | $29.69 | $29.69 | 3,091,300 |
| 2024-06-26 | $31.59 | $31.59 | $29.76 | $30.65 | $30.65 | 5,263,900 |
| 2024-06-25 | $32.89 | $32.89 | $30.63 | $31.60 | $31.60 | 8,820,560 |
| 2024-06-24 | $28.47 | $30.11 | $27.92 | $30.11 | $30.11 | 4,142,080 |
| 2024-06-21 | $27.60 | $27.85 | $27.18 | $27.37 | $27.37 | 1,695,900 |
| 2024-06-20 | $28.40 | $28.40 | $27.51 | $27.77 | $27.77 | 1,519,280 |
| 2024-06-19 | $29.07 | $29.21 | $28.30 | $28.30 | $28.30 | 1,319,100 |
| 2024-06-18 | $29.40 | $29.65 | $28.99 | $29.12 | $29.12 | 955,320 |
| 2024-06-17 | $29.08 | $29.37 | $28.75 | $29.16 | $29.16 | 914,230 |
| 2024-06-14 | $29.64 | $29.64 | $28.88 | $29.02 | $29.02 | 1,316,850 |
| 2024-06-13 | $29.60 | $30.10 | $29.21 | $29.85 | $29.85 | 1,276,900 |
| 2024-06-12 | $29.60 | $29.65 | $29.19 | $29.44 | $29.44 | 1,204,400 |
| 2024-06-11 | $29.38 | $29.67 | $28.90 | $29.49 | $29.49 | 914,770 |
| 2024-06-07 | $29.69 | $29.78 | $29.12 | $29.33 | $29.33 | 938,310 |
| 2024-06-06 | $29.87 | $30.24 | $29.20 | $29.35 | $29.35 | 1,286,280 |
| 2024-06-05 | $29.99 | $30.10 | $29.64 | $29.67 | $29.67 | 828,500 |
| 2024-06-04 | $29.64 | $29.99 | $29.31 | $29.89 | $29.89 | 1,056,210 |
| 2024-06-03 | $30.04 | $30.12 | $29.42 | $29.65 | $29.65 | 1,355,900 |
| 2024-05-31 | $30.27 | $30.39 | $29.92 | $30.25 | $30.25 | 1,499,400 |
| 2024-05-30 | $30.12 | $30.57 | $29.91 | $29.95 | $29.95 | 1,459,800 |
| 2024-05-29 | $30.03 | $30.30 | $29.85 | $30.07 | $30.07 | 1,407,980 |
| 2024-05-28 | $30.13 | $30.13 | $29.63 | $29.73 | $29.73 | 1,085,760 |
| 2024-05-27 | $29.62 | $30.19 | $29.51 | $29.93 | $29.93 | 1,258,400 |
| 2024-05-24 | $30.40 | $30.58 | $29.75 | $29.79 | $29.79 | 1,554,560 |
| 2024-05-23 | $31.07 | $31.07 | $30.19 | $30.28 | $30.28 | 1,438,090 |
| 2024-05-22 | $31.11 | $31.26 | $30.59 | $31.07 | $31.07 | 2,050,640 |
| 2024-05-21 | $30.43 | $31.39 | $30.06 | $31.22 | $31.22 | 3,446,960 |
| 2024-05-20 | $31.44 | $31.78 | $30.16 | $30.67 | $30.67 | 4,129,530 |
| 2024-05-17 | $31.17 | $31.65 | $30.61 | $31.62 | $31.62 | 2,042,550 |
| 2024-05-16 | $32.06 | $32.44 | $31.30 | $31.41 | $31.41 | 3,271,810 |
| 2024-05-15 | $31.98 | $32.74 | $31.73 | $32.20 | $32.20 | 2,217,400 |
| 2024-05-14 | $31.97 | $32.78 | $31.42 | $32.27 | $32.27 | 3,522,930 |
| 2024-05-13 | $32.05 | $32.30 | $31.54 | $32.05 | $32.05 | 2,422,100 |
| 2024-05-10 | $33.19 | $33.19 | $31.93 | $32.42 | $32.42 | 2,993,100 |
| 2024-05-09 | $31.70 | $32.96 | $31.68 | $32.88 | $32.88 | 3,829,420 |
| 2024-05-08 | $32.68 | $32.76 | $31.41 | $31.73 | $31.73 | 3,457,700 |
| 2024-05-07 | $31.96 | $33.42 | $31.41 | $32.68 | $32.68 | 5,272,130 |
| 2024-05-06 | $31.13 | $32.45 | $31.13 | $31.70 | $31.70 | 3,808,820 |
| 2024-04-30 | $31.66 | $32.36 | $31.00 | $31.09 | $31.09 | 2,848,510 |
| 2024-04-29 | $33.47 | $33.73 | $31.50 | $31.89 | $31.89 | 5,405,110 |
| 2024-04-26 | $31.64 | $33.60 | $31.56 | $33.47 | $33.47 | 3,157,200 |
| 2024-04-25 | $31.33 | $31.91 | $31.11 | $31.66 | $31.66 | 1,231,420 |
| 2024-04-24 | $31.17 | $31.37 | $30.80 | $31.36 | $31.36 | 1,586,400 |
| 2024-04-23 | $32.47 | $32.51 | $30.80 | $30.97 | $30.97 | 3,005,300 |
| 2024-04-22 | $32.97 | $33.30 | $32.50 | $32.50 | $32.50 | 1,740,700 |
| 2024-04-19 | $32.62 | $33.17 | $32.48 | $33.04 | $33.04 | 2,190,630 |
| 2024-04-18 | $32.28 | $33.98 | $32.05 | $32.90 | $32.90 | 2,561,210 |
| 2024-04-17 | $31.58 | $32.52 | $31.44 | $32.51 | $32.51 | 3,377,700 |
| 2024-04-16 | $31.65 | $32.19 | $31.29 | $31.34 | $31.34 | 2,171,960 |
| 2024-04-15 | $31.96 | $32.78 | $31.59 | $31.90 | $31.90 | 2,786,310 |
| 2024-04-12 | $32.44 | $32.68 | $31.51 | $31.96 | $31.96 | 2,447,200 |
| 2024-04-11 | $32.22 | $33.00 | $31.94 | $32.65 | $32.65 | 1,931,700 |
| 2024-04-10 | $32.59 | $32.64 | $31.87 | $32.14 | $32.14 | 1,918,760 |
| 2024-04-09 | $32.47 | $33.19 | $32.37 | $32.65 | $32.65 | 2,135,770 |
| 2024-04-08 | $32.63 | $33.33 | $32.45 | $32.46 | $32.46 | 2,895,630 |
| 2024-04-03 | $33.73 | $34.09 | $32.93 | $33.15 | $33.15 | 2,678,850 |
| 2024-04-02 | $34.00 | $34.29 | $33.41 | $33.62 | $33.62 | 3,257,400 |
| 2024-04-01 | $33.04 | $34.32 | $32.21 | $34.03 | $34.03 | 3,936,970 |
| 2024-03-29 | $32.90 | $33.85 | $32.56 | $33.05 | $33.05 | 3,062,500 |
| 2024-03-28 | $32.92 | $33.74 | $32.25 | $32.83 | $32.83 | 4,225,030 |
| 2024-03-27 | $34.28 | $34.68 | $32.80 | $32.95 | $32.95 | 5,438,640 |
| 2024-03-26 | $32.59 | $35.15 | $32.42 | $34.35 | $34.35 | 7,215,260 |
| 2024-03-25 | $31.94 | $33.43 | $31.70 | $32.37 | $32.37 | 4,147,300 |
| 2024-03-22 | $32.15 | $32.45 | $31.60 | $31.92 | $31.92 | 2,591,200 |
| 2024-03-21 | $32.24 | $32.60 | $31.70 | $31.91 | $31.91 | 2,151,100 |
| 2024-03-20 | $31.65 | $32.53 | $31.50 | $32.26 | $32.26 | 3,463,990 |
| 2024-03-19 | $31.59 | $32.22 | $31.50 | $31.86 | $31.86 | 3,418,800 |
| 2024-03-18 | $31.35 | $32.06 | $30.67 | $31.86 | $31.86 | 5,334,340 |
| 2024-03-15 | $29.47 | $30.82 | $29.01 | $30.67 | $30.67 | 4,153,920 |
| 2024-03-14 | $29.93 | $30.07 | $29.24 | $29.51 | $29.51 | 2,396,310 |
| 2024-03-13 | $30.75 | $31.09 | $29.80 | $29.93 | $29.93 | 3,552,300 |
| 2024-03-12 | $31.01 | $31.40 | $30.53 | $30.68 | $30.68 | 1,654,380 |
| 2024-03-11 | $29.86 | $31.29 | $29.86 | $31.12 | $31.12 | 3,034,450 |
| 2024-03-08 | $29.81 | $30.32 | $29.63 | $29.95 | $29.95 | 2,283,730 |
| 2024-03-07 | $30.50 | $31.16 | $30.10 | $30.10 | $30.10 | 2,023,900 |
| 2024-03-06 | $30.28 | $31.00 | $30.04 | $30.50 | $30.50 | 2,370,770 |
| 2024-03-05 | $30.51 | $30.86 | $30.18 | $30.48 | $30.48 | 3,151,810 |
| 2024-03-04 | $31.96 | $32.29 | $30.53 | $30.75 | $30.75 | 5,784,760 |
| 2024-03-01 | $33.70 | $33.70 | $31.92 | $32.02 | $32.02 | 5,713,550 |
| 2024-02-29 | $32.21 | $34.00 | $32.00 | $34.00 | $34.00 | 4,828,910 |
| 2024-02-28 | $31.80 | $33.55 | $31.80 | $32.70 | $32.70 | 5,848,660 |
| 2024-02-27 | $31.24 | $32.03 | $31.12 | $31.87 | $31.87 | 2,897,830 |
| 2024-02-26 | $31.71 | $32.45 | $31.38 | $31.50 | $31.50 | 3,373,840 |
| 2024-02-23 | $31.40 | $31.85 | $30.90 | $31.73 | $31.73 | 3,217,970 |
| 2024-02-22 | $31.80 | $31.97 | $31.11 | $31.64 | $31.64 | 3,671,400 |
| 2024-02-21 | $32.52 | $32.75 | $31.60 | $31.81 | $31.81 | 5,142,510 |
| 2024-02-20 | $31.02 | $32.50 | $30.97 | $31.88 | $31.88 | 5,812,590 |
| 2024-02-19 | $32.70 | $32.70 | $30.89 | $31.69 | $31.69 | 6,528,860 |
| 2024-02-08 | $33.69 | $33.79 | $31.50 | $33.59 | $33.59 | 7,595,570 |
| 2024-02-07 | $28.95 | $30.72 | $28.15 | $30.72 | $30.72 | 4,339,270 |
| 2024-02-06 | $25.16 | $27.93 | $24.86 | $27.93 | $27.93 | 3,519,190 |
| 2024-02-05 | $24.91 | $25.78 | $23.51 | $25.39 | $25.39 | 2,729,770 |
| 2024-02-02 | $26.00 | $26.60 | $24.50 | $24.90 | $24.90 | 1,937,300 |
| 2024-02-01 | $26.84 | $27.50 | $26.06 | $26.11 | $26.11 | 2,397,200 |
| 2024-01-31 | $25.99 | $27.39 | $25.99 | $26.70 | $26.70 | 1,909,720 |
| 2024-01-30 | $26.50 | $27.36 | $26.15 | $26.15 | $26.15 | 1,147,650 |
| 2024-01-29 | $27.35 | $27.66 | $26.62 | $26.66 | $26.66 | 1,469,850 |
| 2024-01-26 | $28.42 | $28.42 | $27.20 | $27.30 | $27.30 | 1,992,480 |
| 2024-01-25 | $26.25 | $28.24 | $25.76 | $28.12 | $28.12 | 2,691,040 |
| 2024-01-24 | $25.98 | $26.73 | $24.85 | $26.29 | $26.29 | 1,999,070 |
| 2024-01-23 | $24.49 | $26.29 | $24.32 | $26.12 | $26.12 | 2,338,970 |
| 2024-01-22 | $25.74 | $25.74 | $24.30 | $24.45 | $24.45 | 1,207,840 |
| 2024-01-19 | $26.05 | $26.38 | $25.58 | $25.67 | $25.67 | 875,300 |
| 2024-01-18 | $25.47 | $25.89 | $25.00 | $25.79 | $25.79 | 1,580,690 |
| 2024-01-17 | $26.95 | $26.95 | $25.56 | $25.56 | $25.56 | 1,473,550 |
| 2024-01-16 | $27.32 | $27.32 | $26.35 | $26.73 | $26.73 | 1,123,740 |
| 2024-01-15 | $28.07 | $28.07 | $27.22 | $27.22 | $27.22 | 1,405,100 |
| 2024-01-12 | $27.81 | $28.50 | $27.45 | $27.96 | $27.96 | 1,721,150 |
| 2024-01-11 | $27.55 | $28.23 | $27.35 | $27.80 | $27.80 | 1,510,010 |
| 2024-01-10 | $27.24 | $27.90 | $26.81 | $27.57 | $27.57 | 1,490,910 |
| 2024-01-09 | $27.46 | $27.97 | $26.95 | $27.09 | $27.09 | 1,485,010 |
| 2024-01-08 | $28.66 | $28.70 | $27.35 | $27.49 | $27.49 | 1,898,300 |
| 2024-01-05 | $29.02 | $29.48 | $28.54 | $28.65 | $28.65 | 1,388,600 |
| 2024-01-04 | $29.68 | $29.68 | $28.88 | $29.03 | $29.03 | 1,276,540 |
| 2024-01-03 | $29.99 | $30.00 | $29.30 | $29.65 | $29.65 | 1,217,490 |
| 2024-01-02 | $30.47 | $30.49 | $29.80 | $30.05 | $30.05 | 1,385,900 |
| 2024-01-01 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2023-12-29 | $29.69 | $30.79 | $29.65 | $30.48 | $30.48 | 2,457,220 |
| 2023-12-28 | $29.61 | $30.74 | $29.20 | $29.64 | $29.64 | 2,751,590 |
| 2023-12-27 | $30.49 | $30.65 | $29.51 | $29.94 | $29.94 | 1,520,200 |
| 2023-12-26 | $30.56 | $30.80 | $29.90 | $30.41 | $30.41 | 1,247,920 |
| 2023-12-25 | $31.10 | $31.19 | $30.32 | $30.63 | $30.63 | 1,374,300 |
| 2023-12-22 | $29.24 | $31.21 | $28.90 | $31.10 | $31.10 | 3,512,400 |
| 2023-12-21 | $29.23 | $29.38 | $28.68 | $29.27 | $29.27 | 1,173,300 |
| 2023-12-20 | $29.60 | $29.98 | $29.02 | $29.11 | $29.11 | 1,459,500 |
| 2023-12-19 | $30.55 | $30.64 | $29.12 | $29.50 | $29.50 | 2,096,440 |
| 2023-12-18 | $30.64 | $30.77 | $30.15 | $30.60 | $30.60 | 1,866,020 |
| 2023-12-15 | $30.26 | $31.19 | $30.11 | $30.68 | $30.68 | 2,398,280 |
| 2023-12-14 | $30.48 | $30.71 | $30.16 | $30.16 | $30.16 | 1,196,510 |
| 2023-12-13 | $30.97 | $31.00 | $30.08 | $30.30 | $30.30 | 1,268,910 |
| 2023-12-12 | $30.50 | $30.88 | $29.92 | $30.72 | $30.72 | 2,365,890 |
| 2023-12-11 | $28.40 | $30.98 | $28.15 | $30.55 | $30.55 | 5,023,870 |
| 2023-12-08 | $28.29 | $28.73 | $28.11 | $28.55 | $28.55 | 1,401,060 |
| 2023-12-07 | $28.91 | $29.09 | $28.11 | $28.50 | $28.50 | 1,753,350 |
| 2023-12-06 | $29.30 | $29.90 | $29.00 | $29.10 | $29.10 | 1,518,880 |
| 2023-12-05 | $29.66 | $29.83 | $29.00 | $29.30 | $29.30 | 1,960,950 |
| 2023-12-04 | $29.05 | $30.29 | $28.84 | $29.61 | $29.61 | 2,928,590 |
| 2023-12-01 | $29.65 | $29.65 | $28.68 | $28.88 | $28.88 | 2,002,720 |
| 2023-11-30 | $29.42 | $29.88 | $29.35 | $29.67 | $29.67 | 1,602,990 |
| 2023-11-29 | $29.62 | $29.62 | $29.28 | $29.54 | $29.54 | 1,185,610 |
| 2023-11-28 | $29.00 | $30.05 | $28.67 | $29.61 | $29.61 | 2,830,150 |
| 2023-11-27 | $29.11 | $29.24 | $28.60 | $28.76 | $28.76 | 1,981,770 |
| 2023-11-24 | $29.67 | $29.67 | $28.93 | $29.12 | $29.12 | 1,788,100 |
| 2023-11-23 | $28.71 | $29.88 | $28.71 | $29.62 | $29.62 | 3,021,960 |
| 2023-11-22 | $28.67 | $29.20 | $28.61 | $28.84 | $28.84 | 1,943,100 |
| 2023-11-21 | $29.16 | $29.29 | $28.73 | $28.83 | $28.83 | 2,621,240 |
| 2023-11-20 | $28.11 | $29.42 | $27.79 | $29.16 | $29.16 | 5,104,580 |
| 2023-11-17 | $29.28 | $29.28 | $27.97 | $28.05 | $28.05 | 4,338,370 |
| 2023-11-16 | $29.80 | $29.87 | $28.98 | $29.06 | $29.06 | 2,236,500 |
| 2023-11-15 | $29.77 | $30.36 | $29.71 | $29.80 | $29.80 | 2,136,500 |
| 2023-11-14 | $30.05 | $30.07 | $29.58 | $29.60 | $29.60 | 1,959,500 |
| 2023-11-13 | $30.60 | $30.78 | $29.88 | $29.99 | $29.99 | 1,698,520 |
| 2023-11-10 | $31.13 | $31.13 | $30.58 | $30.58 | $30.58 | 828,900 |
| 2023-11-09 | $31.04 | $31.40 | $30.79 | $31.13 | $31.13 | 1,062,940 |
| 2023-11-08 | $31.11 | $31.20 | $30.69 | $30.97 | $30.97 | 769,830 |
| 2023-11-07 | $31.10 | $31.34 | $30.45 | $31.07 | $31.07 | 923,400 |
| 2023-11-06 | $31.48 | $31.52 | $30.71 | $31.09 | $31.09 | 1,281,100 |
| 2023-11-03 | $30.24 | $31.36 | $30.11 | $31.04 | $31.04 | 1,497,000 |
| 2023-11-02 | $30.57 | $30.67 | $30.03 | $30.03 | $30.03 | 766,900 |
| 2023-11-01 | $30.91 | $31.30 | $30.30 | $30.39 | $30.39 | 1,128,600 |
| 2023-10-31 | $31.57 | $31.57 | $30.24 | $30.72 | $30.72 | 1,353,980 |
| 2023-10-30 | $31.61 | $32.09 | $30.93 | $31.59 | $31.59 | 1,255,800 |
| 2023-10-27 | $30.26 | $32.02 | $30.26 | $31.72 | $31.72 | 1,476,650 |
| 2023-10-26 | $30.56 | $30.73 | $30.09 | $30.62 | $30.62 | 851,050 |
| 2023-10-25 | $31.00 | $31.30 | $30.48 | $30.74 | $30.74 | 1,013,110 |
| 2023-10-24 | $30.71 | $31.00 | $30.07 | $30.79 | $30.79 | 1,656,980 |
| 2023-10-23 | $31.34 | $31.72 | $30.26 | $30.51 | $30.51 | 1,451,360 |
| 2023-10-20 | $31.66 | $31.98 | $31.28 | $31.34 | $31.34 | 1,247,790 |
| 2023-10-19 | $32.18 | $32.59 | $31.57 | $31.96 | $31.96 | 1,250,910 |
| 2023-10-18 | $32.67 | $32.80 | $32.19 | $32.37 | $32.37 | 891,600 |
| 2023-10-17 | $32.69 | $33.05 | $32.00 | $33.00 | $33.00 | 1,451,780 |
| 2023-10-16 | $32.72 | $32.98 | $32.00 | $32.21 | $32.21 | 1,484,950 |
| 2023-10-13 | $33.50 | $33.50 | $32.41 | $32.78 | $32.78 | 1,151,200 |
| 2023-10-12 | $33.31 | $33.56 | $32.76 | $33.48 | $33.48 | 1,384,800 |
| 2023-10-11 | $32.75 | $33.52 | $32.75 | $33.14 | $33.14 | 1,268,800 |
| 2023-10-10 | $33.42 | $33.64 | $32.76 | $32.94 | $32.94 | 1,122,700 |
| 2023-10-09 | $32.64 | $33.44 | $32.64 | $33.31 | $33.31 | 746,820 |
| 2023-09-28 | $33.15 | $33.86 | $32.96 | $33.00 | $33.00 | 953,900 |
| 2023-09-27 | $32.85 | $33.58 | $32.40 | $33.25 | $33.25 | 1,236,100 |
| 2023-09-26 | $32.88 | $33.08 | $32.45 | $32.45 | $32.45 | 1,000,120 |
| 2023-09-25 | $34.31 | $34.31 | $32.72 | $32.98 | $32.98 | 2,206,960 |
| 2023-09-22 | $33.16 | $34.35 | $32.96 | $34.35 | $34.35 | 1,872,160 |
| 2023-09-21 | $33.14 | $33.83 | $33.00 | $33.04 | $33.04 | 958,970 |
| 2023-09-20 | $33.50 | $33.98 | $33.30 | $33.42 | $33.42 | 799,450 |
| 2023-09-19 | $33.88 | $34.31 | $33.30 | $33.84 | $33.84 | 1,222,310 |
| 2023-09-18 | $33.05 | $34.38 | $32.96 | $34.00 | $34.00 | 2,168,600 |
| 2023-09-15 | $33.83 | $34.10 | $33.02 | $33.23 | $33.23 | 1,891,090 |
| 2023-09-14 | $34.13 | $34.16 | $33.82 | $33.95 | $33.95 | 992,440 |
| 2023-09-13 | $34.19 | $34.45 | $33.75 | $34.06 | $34.06 | 832,080 |
| 2023-09-12 | $34.67 | $34.67 | $33.92 | $34.27 | $34.27 | 954,300 |
| 2023-09-11 | $34.38 | $35.11 | $33.71 | $34.45 | $34.45 | 1,875,300 |
| 2023-09-08 | $34.20 | $34.48 | $33.58 | $34.02 | $34.02 | 1,167,920 |
| 2023-09-07 | $34.58 | $34.70 | $34.00 | $34.20 | $34.20 | 1,276,200 |
| 2023-09-06 | $33.61 | $34.80 | $33.61 | $34.61 | $34.61 | 1,685,400 |
| 2023-09-05 | $33.90 | $33.90 | $33.41 | $33.76 | $33.76 | 1,039,770 |
| 2023-09-04 | $32.87 | $34.05 | $32.37 | $33.90 | $33.90 | 2,843,480 |
| 2023-09-01 | $33.95 | $33.95 | $32.60 | $32.75 | $32.75 | 1,875,300 |
| 2023-08-31 | $33.55 | $33.62 | $32.91 | $33.59 | $33.59 | 1,538,800 |
| 2023-08-30 | $34.00 | $34.00 | $33.16 | $33.55 | $33.55 | 1,622,270 |
| 2023-08-29 | $31.85 | $33.65 | $31.67 | $33.41 | $33.41 | 2,748,200 |
| 2023-08-28 | $33.48 | $33.48 | $31.87 | $31.98 | $31.98 | 2,980,300 |
| 2023-08-25 | $30.36 | $31.57 | $30.31 | $30.98 | $30.98 | 2,352,700 |
| 2023-08-24 | $29.88 | $30.74 | $29.71 | $30.57 | $30.57 | 2,821,020 |
| 2023-08-23 | $31.17 | $31.17 | $29.70 | $29.85 | $29.85 | 3,110,750 |
| 2023-08-22 | $32.15 | $32.20 | $30.65 | $30.97 | $30.97 | 3,758,190 |
| 2023-08-21 | $33.86 | $34.27 | $31.72 | $32.03 | $32.03 | 4,623,430 |
| 2023-08-18 | $33.33 | $34.83 | $32.99 | $34.29 | $34.29 | 3,734,350 |
| 2023-08-17 | $32.54 | $34.45 | $32.38 | $33.30 | $33.30 | 5,785,300 |
| 2023-08-16 | $34.30 | $34.58 | $32.71 | $32.83 | $32.83 | 6,664,540 |
| 2023-08-15 | $38.85 | $38.85 | $35.89 | $35.89 | $35.89 | 5,256,680 |
| 2023-08-14 | $39.78 | $40.80 | $38.55 | $39.88 | $39.88 | 4,757,220 |
| 2023-08-11 | $38.26 | $40.19 | $37.89 | $39.98 | $39.98 | 6,434,850 |
| 2023-08-10 | $38.90 | $39.38 | $37.84 | $38.27 | $38.27 | 5,160,680 |
| 2023-08-09 | $38.42 | $39.16 | $36.50 | $39.16 | $39.16 | 5,348,110 |
| 2023-08-08 | $35.13 | $38.57 | $34.81 | $38.40 | $38.40 | 4,401,980 |
| 2023-08-07 | $34.90 | $35.20 | $34.71 | $35.13 | $35.13 | 829,000 |
| 2023-08-04 | $35.28 | $35.48 | $34.70 | $34.90 | $34.90 | 932,200 |
| 2023-08-03 | $35.42 | $35.43 | $34.99 | $35.17 | $35.17 | 795,350 |
| 2023-08-02 | $35.67 | $35.85 | $34.92 | $35.27 | $35.27 | 1,206,960 |
| 2023-08-01 | $36.16 | $36.46 | $35.30 | $35.53 | $35.53 | 1,319,010 |
| 2023-07-31 | $36.53 | $36.82 | $36.04 | $36.07 | $36.07 | 947,010 |
| 2023-07-28 | $35.85 | $36.55 | $35.79 | $36.53 | $36.53 | 656,100 |
| 2023-07-27 | $36.78 | $36.85 | $35.95 | $35.96 | $35.96 | 755,380 |
| 2023-07-26 | $36.60 | $37.30 | $36.52 | $36.78 | $36.78 | 1,038,780 |
| 2023-07-25 | $36.05 | $36.67 | $35.84 | $36.51 | $36.51 | 1,209,510 |
| 2023-07-24 | $36.76 | $36.79 | $36.00 | $36.03 | $36.03 | 933,520 |
| 2023-07-21 | $36.29 | $36.90 | $36.00 | $36.77 | $36.77 | 1,079,140 |
| 2023-07-20 | $35.98 | $36.77 | $35.73 | $36.20 | $36.20 | 1,178,010 |
| 2023-07-19 | $36.15 | $36.15 | $35.70 | $35.90 | $35.90 | 1,036,100 |
| 2023-07-18 | $36.45 | $36.58 | $36.02 | $36.14 | $36.14 | 688,730 |
| 2023-07-17 | $36.80 | $36.80 | $36.17 | $36.60 | $36.60 | 671,100 |
| 2023-07-14 | $37.09 | $37.19 | $36.40 | $36.51 | $36.51 | 1,015,480 |
| 2023-07-13 | $37.48 | $37.86 | $36.80 | $36.98 | $36.98 | 1,353,300 |
| 2023-07-12 | $37.35 | $37.75 | $37.05 | $37.66 | $37.02 | 1,716,870 |
| 2023-07-11 | $36.70 | $37.44 | $36.70 | $37.33 | $36.69 | 1,743,620 |
| 2023-07-10 | $36.50 | $37.18 | $36.19 | $36.80 | $36.17 | 1,079,220 |
| 2023-07-07 | $36.54 | $36.66 | $36.10 | $36.40 | $35.78 | 1,120,800 |
| 2023-07-06 | $37.17 | $37.23 | $36.30 | $36.55 | $35.93 | 1,465,510 |
| 2023-07-05 | $36.89 | $37.50 | $36.43 | $37.17 | $36.54 | 1,675,350 |
| 2023-07-04 | $37.00 | $37.65 | $36.58 | $37.09 | $36.46 | 2,326,410 |
| 2023-07-03 | $37.93 | $37.95 | $36.42 | $37.00 | $36.37 | 3,133,100 |
| 2023-06-30 | $35.76 | $37.86 | $35.61 | $37.64 | $37.00 | 3,937,310 |
| 2023-06-29 | $35.58 | $36.23 | $35.40 | $35.74 | $35.13 | 1,782,990 |
| 2023-06-28 | $35.47 | $35.83 | $35.20 | $35.70 | $35.09 | 1,934,750 |
| 2023-06-27 | $35.25 | $36.30 | $35.22 | $35.47 | $34.87 | 2,465,640 |
| 2023-06-26 | $34.80 | $35.58 | $34.34 | $35.34 | $34.74 | 2,287,030 |
| 2023-06-21 | $34.68 | $35.32 | $34.50 | $34.95 | $34.36 | 1,848,180 |
| 2023-06-20 | $33.95 | $35.66 | $33.82 | $34.72 | $34.13 | 2,932,980 |
| 2023-06-19 | $34.54 | $34.81 | $33.66 | $34.00 | $33.42 | 2,122,920 |
| 2023-06-16 | $33.48 | $34.69 | $33.38 | $34.53 | $33.94 | 3,611,920 |
| 2023-06-15 | $33.00 | $33.52 | $32.79 | $33.37 | $32.80 | 2,139,310 |
| 2023-06-14 | $33.39 | $33.42 | $32.60 | $32.65 | $32.09 | 1,996,740 |
| 2023-06-13 | $33.66 | $33.99 | $33.33 | $33.39 | $32.82 | 1,340,380 |
| 2023-06-12 | $33.82 | $34.30 | $33.44 | $33.90 | $33.32 | 2,975,660 |
| 2023-06-09 | $35.64 | $35.68 | $32.60 | $34.50 | $33.91 | 8,910,490 |
| 2023-06-08 | $35.45 | $35.75 | $35.18 | $35.51 | $34.91 | 2,348,210 |
| 2023-06-07 | $36.49 | $36.79 | $35.53 | $35.56 | $34.96 | 1,324,020 |
| 2023-06-06 | $36.87 | $36.87 | $36.21 | $36.45 | $35.83 | 1,223,430 |
| 2023-06-05 | $37.54 | $37.54 | $36.61 | $36.95 | $36.32 | 1,102,720 |
| 2023-06-02 | $37.40 | $37.66 | $36.90 | $37.55 | $36.91 | 1,577,900 |
| 2023-06-01 | $38.31 | $38.80 | $37.05 | $37.23 | $36.60 | 2,343,970 |
| 2023-05-31 | $38.65 | $38.98 | $37.93 | $38.98 | $38.32 | 3,963,440 |
| 2023-05-30 | $38.35 | $38.72 | $37.91 | $38.51 | $37.85 | 1,513,680 |
| 2023-05-29 | $38.14 | $38.59 | $37.82 | $38.11 | $37.46 | 1,328,800 |
| 2023-05-26 | $38.70 | $38.70 | $37.84 | $38.18 | $38.18 | 874,270 |
| 2023-05-25 | $38.88 | $38.94 | $38.10 | $38.50 | $38.50 | 1,374,500 |
| 2023-05-24 | $38.60 | $39.09 | $38.20 | $38.89 | $38.89 | 1,242,380 |
| 2023-05-23 | $38.16 | $39.19 | $38.10 | $38.62 | $38.62 | 1,632,450 |
| 2023-05-22 | $37.53 | $38.20 | $37.30 | $38.20 | $38.20 | 1,386,740 |
| 2023-05-19 | $37.29 | $37.67 | $36.94 | $37.58 | $37.58 | 1,090,450 |
| 2023-05-18 | $36.87 | $37.16 | $36.59 | $37.12 | $37.12 | 1,221,390 |
| 2023-05-17 | $36.80 | $37.08 | $36.62 | $36.71 | $36.71 | 1,127,690 |
| 2023-05-16 | $36.83 | $36.96 | $36.50 | $36.81 | $36.81 | 855,210 |
| 2023-05-15 | $36.50 | $36.90 | $36.24 | $36.87 | $36.87 | 1,463,270 |
| 2023-05-12 | $36.41 | $37.39 | $36.40 | $36.57 | $36.57 | 1,439,390 |
| 2023-05-11 | $36.84 | $37.14 | $36.38 | $36.56 | $36.56 | 1,116,150 |
| 2023-05-10 | $36.34 | $37.21 | $36.34 | $36.81 | $36.81 | 1,579,630 |
| 2023-05-09 | $36.60 | $37.31 | $36.23 | $36.70 | $36.70 | 1,628,840 |
| 2023-05-08 | $36.60 | $37.49 | $36.60 | $36.78 | $36.78 | 1,729,800 |
| 2023-05-05 | $37.54 | $37.94 | $36.42 | $36.60 | $36.60 | 2,656,530 |
| 2023-05-04 | $38.13 | $38.91 | $37.36 | $37.53 | $37.53 | 3,014,480 |
| 2023-05-03 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2023-05-02 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2023-04-28 | $40.00 | $40.59 | $38.38 | $38.91 | $38.91 | 3,613,460 |
| 2023-04-27 | $40.28 | $40.34 | $39.60 | $39.78 | $39.78 | 1,820,880 |
| 2023-04-26 | $39.40 | $40.33 | $39.23 | $39.97 | $39.97 | 1,351,500 |
| 2023-04-25 | $41.15 | $41.45 | $39.42 | $39.60 | $39.60 | 2,187,610 |
| 2023-04-24 | $41.82 | $42.31 | $40.70 | $41.02 | $41.02 | 2,468,330 |
| 2023-04-21 | $41.91 | $42.31 | $40.90 | $41.10 | $41.10 | 1,019,630 |
| 2023-04-20 | $41.34 | $42.56 | $41.30 | $41.95 | $41.95 | 1,521,600 |
| 2023-04-19 | $41.75 | $41.90 | $41.22 | $41.38 | $41.38 | 741,840 |
| 2023-04-18 | $43.00 | $43.08 | $41.51 | $41.75 | $41.75 | 1,372,200 |
| 2023-04-17 | $42.20 | $43.13 | $42.20 | $42.56 | $42.56 | 1,233,060 |
| 2023-04-14 | $42.25 | $42.78 | $42.19 | $42.40 | $42.40 | 793,800 |
| 2023-04-13 | $43.15 | $43.18 | $42.35 | $42.36 | $42.36 | 746,880 |
| 2023-04-12 | $42.96 | $43.18 | $42.21 | $43.04 | $43.04 | 1,085,900 |
| 2023-04-11 | $43.72 | $43.95 | $42.35 | $42.89 | $42.89 | 1,531,010 |
| 2023-04-10 | $43.13 | $43.93 | $43.04 | $43.74 | $43.74 | 1,028,010 |
| 2023-04-07 | $43.00 | $43.94 | $43.00 | $43.13 | $43.13 | 755,300 |
| 2023-04-06 | $43.04 | $43.86 | $42.81 | $43.51 | $43.51 | 889,060 |
| 2023-04-05 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
| 2023-04-04 | $44.19 | $44.47 | $42.79 | $43.05 | $43.05 | 1,896,270 |
| 2023-04-03 | $44.69 | $45.25 | $43.89 | $44.19 | $44.19 | 1,268,300 |
| 2023-03-31 | $44.87 | $45.34 | $44.56 | $44.65 | $44.65 | 1,072,670 |
| 2023-03-30 | $44.56 | $45.60 | $44.08 | $44.78 | $44.78 | 1,592,670 |
| 2023-03-29 | $44.12 | $44.89 | $43.53 | $44.64 | $44.64 | 2,090,740 |
| 2023-03-28 | $45.18 | $45.72 | $43.86 | $44.07 | $44.07 | 1,923,000 |
| 2023-03-27 | $46.35 | $46.46 | $45.20 | $45.26 | $45.26 | 1,380,580 |
| 2023-03-24 | $46.49 | $46.58 | $45.81 | $46.31 | $46.31 | 1,101,590 |
| 2023-03-23 | $47.04 | $47.48 | $46.18 | $46.38 | $46.38 | 1,642,600 |
| 2023-03-22 | $48.30 | $48.36 | $47.03 | $47.30 | $47.30 | 1,353,550 |
| 2023-03-21 | $46.64 | $48.47 | $46.45 | $48.30 | $48.30 | 3,184,120 |
| 2023-03-20 | $46.17 | $46.75 | $45.17 | $46.30 | $46.30 | 1,673,830 |
| 2023-03-17 | $45.90 | $45.96 | $45.01 | $45.60 | $45.60 | 1,446,530 |
| 2023-03-16 | $45.84 | $46.31 | $45.22 | $45.28 | $45.28 | 1,281,560 |
| 2023-03-15 | $46.13 | $46.90 | $46.00 | $46.30 | $46.30 | 1,153,390 |
| 2023-03-14 | $45.95 | $46.35 | $45.38 | $46.00 | $46.00 | 1,318,520 |
| 2023-03-13 | $44.77 | $47.02 | $44.61 | $46.16 | $46.16 | 2,503,120 |
| 2023-03-10 | $45.57 | $45.67 | $44.87 | $44.87 | $44.87 | 906,450 |
| 2023-03-09 | $45.88 | $46.30 | $45.62 | $45.70 | $45.70 | 827,290 |
| 2023-03-08 | $45.46 | $46.31 | $45.46 | $45.82 | $45.82 | 1,060,490 |
| 2023-03-07 | $45.79 | $46.27 | $45.30 | $45.80 | $45.80 | 1,928,240 |
| 2023-03-06 | $45.00 | $46.46 | $45.00 | $46.08 | $46.08 | 2,029,950 |
| 2023-03-03 | $46.18 | $46.18 | $45.08 | $45.20 | $45.20 | 1,763,020 |
| 2023-03-02 | $46.30 | $46.69 | $45.60 | $45.85 | $45.85 | 1,455,100 |
| 2023-03-01 | $45.66 | $46.78 | $45.51 | $46.50 | $46.50 | 2,031,270 |
| 2023-02-28 | $45.55 | $46.03 | $44.96 | $45.92 | $45.92 | 1,994,000 |
| 2023-02-27 | $45.56 | $45.85 | $44.85 | $45.02 | $45.02 | 2,106,290 |
| 2023-02-24 | $46.45 | $46.64 | $44.79 | $45.53 | $45.53 | 3,838,550 |
| 2023-02-23 | $46.82 | $47.36 | $46.45 | $46.50 | $46.50 | 2,145,250 |
| 2023-02-22 | $46.73 | $47.92 | $46.52 | $46.94 | $46.94 | 2,722,130 |
| 2023-02-21 | $47.17 | $48.30 | $46.46 | $47.30 | $47.30 | 3,764,940 |
| 2023-02-20 | $45.79 | $48.92 | $44.68 | $47.70 | $47.70 | 7,617,900 |
| 2023-02-17 | $50.00 | $50.51 | $46.50 | $46.53 | $46.53 | 7,997,990 |
| 2023-02-16 | $54.60 | $54.60 | $46.99 | $51.63 | $51.63 | 14,759,230 |
| 2023-02-15 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 1,143,900 |
| 2023-02-14 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2023-02-13 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2023-01-31 | $45.64 | $45.75 | $44.65 | $45.13 | $45.13 | 1,662,920 |
| 2023-01-30 | $47.06 | $47.19 | $44.96 | $45.02 | $45.02 | 2,327,110 |
| 2023-01-20 | $46.05 | $46.46 | $45.55 | $46.33 | $46.33 | 1,674,240 |
| 2023-01-19 | $45.05 | $45.80 | $44.71 | $45.39 | $45.39 | 1,688,990 |
| 2023-01-18 | $44.06 | $45.20 | $43.88 | $44.98 | $44.98 | 1,922,030 |
| 2023-01-17 | $44.34 | $44.40 | $43.55 | $44.06 | $44.06 | 774,020 |
| 2023-01-16 | $42.92 | $44.53 | $42.78 | $43.87 | $43.87 | 1,392,040 |
| 2023-01-13 | $43.48 | $43.83 | $42.65 | $42.92 | $42.92 | 1,143,020 |
| 2023-01-12 | $42.05 | $43.50 | $41.78 | $43.30 | $43.30 | 2,345,380 |
| 2023-01-11 | $42.03 | $42.80 | $41.50 | $41.72 | $41.72 | 1,370,750 |
| 2023-01-10 | $42.08 | $42.80 | $42.01 | $42.33 | $42.33 | 856,410 |
| 2023-01-09 | $41.50 | $42.60 | $41.32 | $42.29 | $42.29 | 1,644,560 |
| 2023-01-06 | $41.24 | $42.07 | $41.24 | $41.50 | $41.50 | 930,950 |
| 2023-01-05 | $40.62 | $41.81 | $40.50 | $41.30 | $41.30 | 1,416,650 |
| 2023-01-04 | $41.11 | $41.31 | $40.00 | $40.72 | $40.72 | 1,957,640 |
| 2023-01-03 | $42.72 | $42.84 | $40.22 | $41.08 | $41.08 | 2,884,550 |
| 2023-01-02 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 0 |
| 2022-12-30 | $43.05 | $43.66 | $42.52 | $42.91 | $42.91 | 1,623,000 |
| 2022-12-29 | $40.26 | $43.33 | $40.11 | $42.73 | $42.73 | 4,104,300 |
| 2022-12-28 | $39.72 | $40.90 | $39.66 | $40.14 | $40.14 | 1,162,230 |
| 2022-12-27 | $39.49 | $40.01 | $38.75 | $40.00 | $40.00 | 1,971,450 |
| 2022-12-26 | $37.85 | $40.00 | $37.85 | $39.13 | $39.13 | 1,716,620 |
| 2022-12-23 | $38.36 | $38.69 | $37.76 | $37.90 | $37.90 | 1,079,700 |
| 2022-12-22 | $38.91 | $39.11 | $37.90 | $37.92 | $37.92 | 1,256,170 |
| 2022-12-21 | $39.04 | $39.40 | $38.71 | $38.86 | $38.86 | 982,220 |
| 2022-12-20 | $39.13 | $39.45 | $38.70 | $39.04 | $39.04 | 1,038,340 |
| 2022-12-19 | $38.90 | $39.69 | $38.90 | $39.13 | $39.13 | 938,860 |
| 2022-12-16 | $39.50 | $39.65 | $38.62 | $39.27 | $39.27 | 1,789,330 |
| 2022-12-15 | $40.47 | $40.75 | $39.56 | $39.71 | $39.71 | 2,028,860 |
| 2022-12-14 | $40.45 | $41.28 | $40.29 | $40.47 | $40.47 | 903,590 |
| 2022-12-13 | $41.80 | $41.80 | $40.38 | $40.57 | $40.57 | 1,651,160 |
| 2022-12-12 | $41.83 | $42.08 | $40.58 | $41.15 | $41.15 | 2,942,230 |
| 2022-12-09 | $42.40 | $42.95 | $41.62 | $42.23 | $42.23 | 5,519,030 |
| 2022-12-08 | $40.56 | $43.00 | $40.56 | $42.40 | $42.40 | 3,691,590 |
| 2022-12-07 | $41.60 | $42.36 | $41.00 | $41.22 | $41.22 | 2,260,660 |
| 2022-12-06 | $41.02 | $41.62 | $40.00 | $41.22 | $41.22 | 1,860,970 |
| 2022-12-05 | $42.56 | $43.39 | $41.10 | $41.27 | $41.27 | 1,669,290 |
| 2022-12-01 | $41.45 | $42.30 | $41.43 | $42.15 | $42.15 | 1,556,340 |
| 2022-11-30 | $41.85 | $42.00 | $40.30 | $41.45 | $41.45 | 2,682,290 |
| 2022-11-29 | $43.09 | $43.41 | $41.63 | $41.85 | $41.85 | 2,662,440 |
| 2022-11-28 | $43.46 | $44.70 | $43.00 | $43.09 | $43.09 | 2,654,610 |
| 2022-11-25 | $44.46 | $44.58 | $43.27 | $44.00 | $44.00 | 1,658,290 |
| 2022-11-24 | $44.04 | $44.97 | $43.80 | $44.20 | $44.20 | 1,761,100 |
| 2022-11-23 | $43.63 | $44.25 | $43.44 | $44.17 | $44.17 | 1,660,030 |
| 2022-11-22 | $43.94 | $44.39 | $43.20 | $43.72 | $43.72 | 1,707,850 |
| 2022-11-21 | $44.00 | $44.50 | $42.69 | $43.94 | $43.94 | 1,427,830 |
| 2022-11-18 | $45.23 | $45.24 | $43.44 | $43.67 | $43.67 | 1,755,450 |
| 2022-11-17 | $45.32 | $45.84 | $44.82 | $45.24 | $45.24 | 2,818,280 |
| 2022-11-16 | $41.89 | $45.52 | $41.81 | $45.10 | $45.10 | 4,131,610 |
| 2022-11-15 | $41.29 | $41.98 | $40.99 | $41.89 | $41.89 | 1,056,420 |
| 2022-11-14 | $43.05 | $43.30 | $40.90 | $41.18 | $41.18 | 1,463,640 |
| 2022-11-11 | $42.72 | $43.65 | $42.59 | $43.10 | $43.10 | 2,058,280 |
| 2022-11-10 | $42.41 | $42.65 | $41.50 | $41.99 | $41.99 | 1,222,680 |
| 2022-11-09 | $43.35 | $43.43 | $42.61 | $42.65 | $42.65 | 752,730 |
| 2022-11-08 | $43.62 | $43.62 | $42.21 | $43.00 | $43.00 | 1,068,770 |
| 2022-11-07 | $44.06 | $44.40 | $43.03 | $43.39 | $43.39 | 1,274,520 |
| 2022-11-04 | $43.55 | $44.20 | $43.17 | $44.06 | $44.06 | 2,038,940 |
| 2022-11-03 | $42.76 | $44.20 | $42.64 | $43.55 | $43.55 | 1,990,860 |
| 2022-11-02 | $43.29 | $43.49 | $42.36 | $42.72 | $42.72 | 1,311,510 |
| 2022-11-01 | $42.99 | $43.60 | $42.51 | $43.24 | $43.24 | 1,804,390 |
| 2022-10-31 | $42.95 | $43.89 | $42.24 | $42.98 | $42.98 | 2,298,040 |
| 2022-10-28 | $43.60 | $43.76 | $42.31 | $42.59 | $42.59 | 1,175,560 |
| 2022-10-27 | $43.34 | $44.00 | $43.00 | $43.31 | $43.31 | 1,233,880 |
| 2022-10-26 | $42.58 | $43.98 | $42.40 | $43.30 | $43.30 | 1,655,850 |
| 2022-10-25 | $43.00 | $43.50 | $42.26 | $42.66 | $42.66 | 2,049,740 |
| 2022-10-24 | $41.48 | $44.10 | $41.48 | $43.30 | $43.30 | 3,838,240 |
| 2022-10-21 | $40.90 | $41.64 | $40.51 | $41.37 | $41.37 | 1,421,620 |
| 2022-10-20 | $41.15 | $41.58 | $40.07 | $40.92 | $40.92 | 1,248,650 |
| 2022-10-19 | $41.86 | $41.88 | $40.98 | $41.04 | $41.04 | 789,060 |
| 2022-10-18 | $42.01 | $42.15 | $41.03 | $41.53 | $41.53 | 1,713,070 |
| 2022-10-17 | $41.30 | $41.99 | $40.90 | $41.66 | $41.66 | 1,557,520 |
| 2022-10-14 | $40.68 | $42.00 | $40.01 | $41.19 | $41.19 | 2,048,290 |
| 2022-10-13 | $39.33 | $41.53 | $39.05 | $40.48 | $40.48 | 2,952,590 |
| 2022-10-12 | $38.17 | $39.40 | $37.70 | $39.33 | $39.33 | 1,018,600 |
| 2022-10-11 | $37.80 | $38.59 | $37.50 | $38.39 | $38.39 | 1,137,840 |
| 2022-10-10 | $38.89 | $39.48 | $37.67 | $37.93 | $37.93 | 1,530,610 |
| 2022-09-30 | $39.55 | $39.89 | $38.70 | $38.90 | $38.90 | 923,440 |
| 2022-09-29 | $40.00 | $40.40 | $39.15 | $39.63 | $39.63 | 1,041,560 |
| 2022-09-28 | $40.15 | $40.47 | $39.40 | $39.71 | $39.71 | 1,737,240 |
| 2022-09-27 | $38.41 | $40.05 | $38.09 | $40.02 | $40.02 | 2,294,940 |
| 2022-09-26 | $37.99 | $39.20 | $37.42 | $38.41 | $38.41 | 1,376,290 |
| 2022-09-23 | $38.22 | $39.81 | $37.75 | $38.33 | $38.33 | 1,317,000 |
| 2022-09-22 | $38.20 | $38.85 | $37.93 | $38.45 | $38.45 | 705,350 |
| 2022-09-21 | $38.52 | $39.08 | $38.02 | $38.27 | $38.27 | 698,300 |
| 2022-09-20 | $38.91 | $39.27 | $38.21 | $38.90 | $38.90 | 847,130 |
| 2022-09-19 | $37.95 | $39.20 | $37.78 | $38.70 | $38.70 | 927,000 |
| 2022-09-16 | $38.53 | $39.44 | $37.96 | $38.18 | $38.18 | 1,265,590 |
| 2022-09-15 | $40.93 | $41.10 | $38.22 | $38.56 | $38.56 | 1,914,290 |
| 2022-09-14 | $40.36 | $41.15 | $39.74 | $41.10 | $41.10 | 1,569,260 |
| 2022-09-13 | $40.71 | $41.22 | $39.92 | $40.14 | $40.14 | 1,064,360 |
| 2022-09-12 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-09-09 | $40.59 | $40.82 | $40.12 | $40.60 | $40.60 | 1,145,920 |
| 2022-09-08 | $41.28 | $41.28 | $40.35 | $40.47 | $40.47 | 1,023,970 |
| 2022-09-07 | $40.55 | $41.42 | $40.45 | $41.00 | $41.00 | 1,515,510 |
| 2022-09-06 | $40.10 | $41.35 | $39.40 | $40.77 | $40.77 | 1,693,490 |
| 2022-09-05 | $38.69 | $39.90 | $38.51 | $39.85 | $39.85 | 1,655,820 |
| 2022-09-02 | $37.98 | $38.73 | $37.20 | $38.66 | $38.66 | 1,880,290 |
| 2022-09-01 | $37.97 | $38.25 | $36.90 | $37.42 | $37.42 | 1,500,090 |
| 2022-08-31 | $38.53 | $38.80 | $37.66 | $37.68 | $37.68 | 1,137,890 |
| 2022-08-30 | $38.65 | $39.18 | $38.35 | $38.69 | $38.69 | 1,068,840 |
| 2022-08-29 | $39.30 | $40.00 | $38.54 | $38.93 | $38.93 | 1,743,400 |
| 2022-08-26 | $40.05 | $41.30 | $38.79 | $39.80 | $39.80 | 2,445,180 |
| 2022-08-25 | $39.75 | $40.38 | $38.50 | $40.20 | $40.20 | 1,882,970 |
| 2022-08-24 | $41.94 | $41.94 | $39.45 | $39.66 | $39.66 | 2,042,850 |
| 2022-08-23 | $41.50 | $42.00 | $41.00 | $41.56 | $41.56 | 1,242,710 |
| 2022-08-22 | $40.77 | $41.60 | $40.25 | $41.47 | $41.47 | 986,230 |
| 2022-08-19 | $41.65 | $41.69 | $40.66 | $40.79 | $40.79 | 1,124,370 |
| 2022-08-18 | $41.30 | $41.95 | $40.68 | $41.65 | $41.65 | 1,292,440 |
| 2022-08-17 | $42.60 | $42.78 | $41.02 | $41.39 | $41.39 | 2,207,500 |
| 2022-08-16 | $42.32 | $42.95 | $41.52 | $42.69 | $42.69 | 2,102,870 |
| 2022-08-15 | $41.51 | $42.39 | $41.41 | $42.26 | $42.26 | 1,204,030 |
| 2022-08-12 | $42.21 | $42.80 | $41.50 | $41.65 | $41.65 | 1,528,450 |
| 2022-08-11 | $42.79 | $43.05 | $42.05 | $42.54 | $42.54 | 1,703,290 |
| 2022-08-10 | $43.08 | $43.51 | $42.00 | $42.32 | $42.32 | 2,677,220 |
| 2022-08-09 | $44.14 | $44.31 | $42.91 | $43.20 | $43.20 | 1,755,740 |
| 2022-08-08 | $43.42 | $44.62 | $42.70 | $44.27 | $44.27 | 2,200,870 |
| 2022-08-05 | $43.24 | $43.59 | $42.54 | $43.40 | $43.40 | 1,940,990 |
| 2022-08-04 | $45.00 | $45.27 | $43.00 | $43.50 | $43.50 | 2,704,310 |
| 2022-08-03 | $45.20 | $46.00 | $44.18 | $44.60 | $44.60 | 3,561,390 |
| 2022-08-02 | $43.66 | $45.50 | $43.20 | $45.24 | $45.24 | 4,771,190 |
| 2022-08-01 | $43.60 | $44.48 | $43.13 | $43.85 | $43.85 | 2,062,270 |
| 2022-07-29 | $42.92 | $44.25 | $42.91 | $43.76 | $43.76 | 1,895,260 |
| 2022-07-28 | $43.27 | $43.95 | $42.50 | $43.25 | $43.25 | 2,233,930 |
| 2022-07-27 | $43.66 | $44.97 | $42.95 | $43.30 | $43.30 | 3,355,020 |
| 2022-07-26 | $42.50 | $43.97 | $42.00 | $43.79 | $43.79 | 2,912,260 |
| 2022-07-25 | $40.83 | $43.43 | $40.50 | $42.60 | $42.60 | 3,855,790 |
| 2022-07-22 | $40.78 | $41.70 | $40.50 | $40.96 | $40.96 | 2,972,080 |
| 2022-07-21 | $39.34 | $41.20 | $38.57 | $40.76 | $40.76 | 3,187,920 |
| 2022-07-20 | $39.70 | $40.29 | $38.90 | $39.26 | $39.26 | 2,086,730 |
| 2022-07-19 | $40.15 | $40.19 | $39.50 | $39.70 | $39.70 | 1,512,770 |
| 2022-07-18 | $38.72 | $40.44 | $38.30 | $40.17 | $40.17 | 2,180,260 |
| 2022-07-15 | $40.00 | $41.14 | $38.57 | $38.57 | $38.57 | 1,914,930 |
| 2022-07-14 | $38.51 | $40.38 | $38.51 | $40.03 | $40.03 | 1,637,950 |
| 2022-07-13 | $39.03 | $39.38 | $38.32 | $38.60 | $38.60 | 1,269,690 |
| 2022-07-12 | $39.85 | $40.19 | $39.10 | $39.25 | $38.96 | 1,359,010 |
| 2022-07-11 | $40.80 | $40.80 | $39.20 | $39.80 | $39.50 | 2,223,380 |
| 2022-07-08 | $40.39 | $41.20 | $40.16 | $40.88 | $40.58 | 2,472,830 |
| 2022-07-07 | $40.92 | $41.36 | $39.56 | $40.40 | $40.10 | 2,732,460 |
| 2022-07-06 | $41.32 | $41.98 | $40.46 | $41.10 | $40.79 | 2,502,070 |
| 2022-07-05 | $40.80 | $41.88 | $40.25 | $41.27 | $40.96 | 3,328,370 |
| 2022-07-04 | $38.76 | $41.20 | $38.27 | $41.03 | $40.72 | 4,128,690 |
| 2022-07-01 | $38.42 | $39.40 | $38.17 | $38.17 | $37.89 | 1,675,110 |
| 2022-06-30 | $37.99 | $39.15 | $37.99 | $38.52 | $38.23 | 2,040,380 |
| 2022-06-29 | $40.00 | $40.00 | $38.10 | $38.16 | $37.88 | 2,847,950 |
| 2022-06-28 | $40.00 | $40.36 | $39.30 | $39.58 | $39.28 | 3,186,050 |
| 2022-06-27 | $37.07 | $39.93 | $36.34 | $39.43 | $39.14 | 6,553,450 |
| 2022-06-24 | $35.00 | $37.10 | $34.81 | $36.30 | $36.03 | 3,647,580 |
| 2022-06-23 | $35.21 | $36.00 | $34.32 | $35.00 | $34.74 | 4,056,090 |
| 2022-06-22 | $36.80 | $37.29 | $35.80 | $36.36 | $36.09 | 1,889,130 |
| 2022-06-21 | $38.10 | $38.10 | $36.39 | $37.00 | $36.72 | 2,193,350 |
| 2022-06-20 | $38.85 | $38.99 | $37.85 | $38.11 | $37.83 | 1,386,320 |
| 2022-06-17 | $38.00 | $38.84 | $37.25 | $38.81 | $38.52 | 1,445,010 |
| 2022-06-16 | $38.52 | $39.10 | $38.04 | $38.24 | $37.95 | 1,362,180 |
| 2022-06-15 | $39.83 | $40.12 | $38.50 | $38.52 | $38.23 | 2,673,970 |
| 2022-06-14 | $39.73 | $40.75 | $39.51 | $40.10 | $39.80 | 2,507,070 |
| 2022-06-13 | $37.95 | $40.79 | $37.95 | $40.16 | $39.86 | 4,509,640 |
| 2022-06-10 | $39.00 | $40.99 | $38.80 | $39.05 | $38.76 | 7,113,940 |
| 2022-06-09 | $38.64 | $39.98 | $38.50 | $39.27 | $38.98 | 3,404,740 |
| 2022-06-08 | $39.10 | $39.41 | $38.05 | $39.02 | $38.73 | 2,558,240 |
| 2022-06-07 | $39.40 | $39.48 | $38.38 | $39.13 | $38.84 | 2,254,360 |
| 2022-06-06 | $38.81 | $39.57 | $38.59 | $38.87 | $38.58 | 2,400,790 |
| 2022-06-02 | $37.71 | $38.31 | $37.51 | $38.15 | $37.87 | 2,152,480 |
| 2022-06-01 | $38.20 | $38.39 | $37.50 | $37.90 | $37.62 | 2,329,840 |
| 2022-05-31 | $38.60 | $38.60 | $37.50 | $37.92 | $37.64 | 3,074,040 |
| 2022-05-30 | $36.85 | $38.88 | $36.65 | $38.88 | $38.59 | 6,067,290 |
| 2022-05-27 | $36.23 | $36.77 | $35.68 | $35.96 | $35.69 | 1,137,880 |
| 2022-05-26 | $36.18 | $37.00 | $35.60 | $36.20 | $35.93 | 1,620,200 |
| 2022-05-25 | $35.08 | $36.68 | $34.30 | $36.45 | $36.18 | 2,480,780 |
| 2022-05-24 | $36.81 | $37.00 | $35.00 | $35.05 | $34.79 | 1,515,940 |
| 2022-05-23 | $35.88 | $37.10 | $35.55 | $36.74 | $36.47 | 1,778,850 |
| 2022-05-20 | $36.08 | $36.39 | $35.40 | $35.88 | $35.61 | 1,249,900 |
| 2022-05-19 | $35.55 | $36.18 | $35.20 | $35.90 | $35.63 | 1,647,650 |
| 2022-05-18 | $35.50 | $36.20 | $35.50 | $36.09 | $35.82 | 1,311,890 |
| 2022-05-17 | $35.51 | $36.47 | $35.21 | $35.93 | $35.66 | 1,702,350 |
| 2022-05-16 | $35.54 | $36.80 | $35.42 | $35.72 | $35.45 | 1,212,130 |
| 2022-05-13 | $36.20 | $36.88 | $35.41 | $35.55 | $35.28 | 1,951,930 |
| 2022-05-12 | $35.23 | $36.45 | $35.22 | $36.32 | $36.05 | 1,443,890 |
| 2022-05-11 | $35.51 | $36.88 | $35.09 | $35.61 | $35.34 | 2,125,700 |
| 2022-05-10 | $35.01 | $36.09 | $34.99 | $35.35 | $35.09 | 1,814,380 |
| 2022-05-09 | $33.68 | $36.66 | $33.68 | $35.68 | $35.41 | 1,785,880 |
| 2022-05-06 | $33.30 | $34.98 | $33.11 | $34.29 | $34.03 | 2,262,840 |
| 2022-05-05 | $32.90 | $34.60 | $32.72 | $34.30 | $34.04 | 3,327,710 |
| 2022-05-04 | $32.65 | $32.65 | $32.65 | $32.65 | $32.41 | 0 |
| 2022-05-03 | $32.65 | $32.65 | $32.65 | $32.65 | $32.41 | 0 |
| 2022-04-29 | $30.00 | $32.65 | $29.68 | $32.65 | $32.41 | 3,738,210 |
| 2022-04-28 | $30.32 | $30.44 | $29.20 | $29.68 | $29.46 | 2,147,020 |
| 2022-04-27 | $28.88 | $30.37 | $28.44 | $30.36 | $30.13 | 2,523,040 |
| 2022-04-26 | $29.11 | $30.00 | $28.50 | $28.81 | $28.60 | 2,631,510 |
| 2022-04-25 | $31.94 | $31.98 | $29.26 | $29.38 | $29.16 | 2,384,560 |
| 2022-04-22 | $32.93 | $33.09 | $31.90 | $32.44 | $32.20 | 1,586,840 |
| 2022-04-21 | $34.00 | $34.43 | $32.70 | $32.80 | $32.56 | 1,590,670 |
| 2022-04-20 | $34.45 | $35.27 | $33.89 | $34.10 | $33.85 | 2,444,330 |
| 2022-04-19 | $34.34 | $34.62 | $33.89 | $34.32 | $34.06 | 1,375,300 |
| 2022-04-18 | $33.52 | $35.12 | $33.22 | $34.32 | $34.06 | 2,639,650 |
| 2022-04-15 | $35.45 | $35.55 | $33.95 | $34.10 | $33.85 | 1,907,800 |
| 2022-04-14 | $38.78 | $39.06 | $35.02 | $35.36 | $35.10 | 4,135,650 |
| 2022-04-13 | $38.92 | $40.56 | $38.60 | $38.85 | $38.56 | 1,485,220 |
| 2022-04-12 | $38.25 | $39.65 | $37.60 | $39.35 | $39.06 | 1,264,960 |
| 2022-04-11 | $39.10 | $39.68 | $38.01 | $38.45 | $38.16 | 1,595,740 |
| 2022-04-08 | $39.72 | $39.88 | $38.91 | $39.10 | $38.81 | 1,205,310 |
| 2022-04-07 | $38.39 | $40.18 | $37.70 | $39.51 | $39.22 | 2,002,240 |
| 2022-04-06 | $38.41 | $38.51 | $37.16 | $38.36 | $38.07 | 1,157,080 |
| 2022-04-05 | $38.40 | $38.40 | $38.40 | $38.40 | $38.11 | 0 |
| 2022-04-04 | $38.40 | $38.40 | $38.40 | $38.40 | $38.11 | 0 |
| 2022-04-01 | $37.59 | $38.83 | $37.40 | $38.40 | $38.11 | 1,434,590 |
| 2022-03-31 | $40.06 | $40.40 | $37.52 | $37.73 | $37.45 | 2,942,400 |
| 2022-03-30 | $40.00 | $40.86 | $39.01 | $40.80 | $40.50 | 2,132,710 |
| 2022-03-29 | $39.59 | $41.00 | $39.23 | $39.75 | $39.45 | 1,924,650 |
| 2022-03-28 | $39.53 | $40.69 | $39.17 | $39.22 | $38.93 | 1,974,470 |
| 2022-03-25 | $41.65 | $41.98 | $40.01 | $40.10 | $39.80 | 2,861,410 |
| 2022-03-24 | $38.80 | $42.47 | $38.19 | $41.65 | $41.34 | 4,984,840 |
| 2022-03-23 | $37.57 | $39.34 | $37.57 | $38.97 | $38.68 | 3,082,880 |
| 2022-03-22 | $37.61 | $37.92 | $36.60 | $37.28 | $37.00 | 1,585,830 |
| 2022-03-21 | $37.60 | $39.20 | $36.52 | $37.80 | $37.52 | 3,170,850 |
| 2022-03-18 | $36.28 | $38.19 | $35.58 | $38.19 | $37.91 | 2,408,190 |
| 2022-03-17 | $36.21 | $37.06 | $36.00 | $36.17 | $35.90 | 1,620,210 |
| 2022-03-16 | $34.66 | $36.03 | $33.30 | $35.83 | $35.56 | 2,870,210 |
| 2022-03-15 | $36.00 | $36.35 | $34.20 | $34.23 | $33.97 | 2,253,680 |
| 2022-03-14 | $35.72 | $37.80 | $35.40 | $36.12 | $35.85 | 2,975,620 |
| 2022-03-11 | $36.00 | $36.50 | $34.50 | $36.00 | $35.73 | 2,216,370 |
| 2022-03-10 | $36.12 | $37.60 | $36.00 | $36.40 | $36.13 | 2,669,980 |
| 2022-03-09 | $35.70 | $36.17 | $34.11 | $35.46 | $35.20 | 3,276,360 |
| 2022-03-08 | $35.99 | $36.65 | $34.81 | $35.55 | $35.28 | 2,097,960 |
| 2022-03-07 | $37.60 | $37.60 | $35.39 | $35.61 | $35.34 | 1,804,110 |
| 2022-03-04 | $36.65 | $38.36 | $36.45 | $37.41 | $37.13 | 2,393,030 |
| 2022-03-03 | $37.41 | $37.73 | $36.51 | $36.86 | $36.59 | 1,488,810 |
| 2022-03-02 | $37.80 | $38.00 | $37.17 | $37.40 | $37.12 | 1,875,060 |
| 2022-03-01 | $39.71 | $39.88 | $37.95 | $38.26 | $37.97 | 2,428,940 |
| 2022-02-28 | $38.10 | $39.80 | $37.51 | $39.42 | $39.13 | 3,812,130 |
| 2022-02-25 | $38.38 | $38.63 | $37.25 | $37.50 | $37.22 | 1,517,590 |
| 2022-02-24 | $37.43 | $38.79 | $36.87 | $37.72 | $37.44 | 3,037,270 |
| 2022-02-23 | $36.93 | $37.74 | $36.71 | $37.34 | $37.06 | 2,204,470 |
| 2022-02-22 | $35.80 | $37.13 | $35.50 | $36.93 | $36.65 | 2,301,000 |
| 2022-02-21 | $36.06 | $36.49 | $35.53 | $36.06 | $35.79 | 1,677,820 |
| 2022-02-18 | $35.17 | $36.10 | $34.82 | $35.95 | $35.68 | 1,967,540 |
| 2022-02-17 | $34.36 | $35.95 | $34.02 | $35.39 | $35.13 | 2,858,810 |
| 2022-02-16 | $33.76 | $34.86 | $33.33 | $34.30 | $34.04 | 2,318,240 |
| 2022-02-15 | $33.78 | $34.49 | $33.03 | $33.84 | $33.59 | 3,650,040 |
| 2022-02-14 | $35.51 | $36.61 | $33.58 | $34.15 | $33.90 | 3,557,760 |
| 2022-02-11 | $36.78 | $37.25 | $36.18 | $36.61 | $36.34 | 968,110 |
| 2022-02-10 | $37.48 | $37.95 | $36.61 | $36.85 | $36.58 | 1,427,650 |
| 2022-02-09 | $36.65 | $37.73 | $36.40 | $37.68 | $37.40 | 2,132,200 |
| 2022-02-08 | $38.10 | $38.52 | $36.26 | $37.09 | $36.81 | 2,197,970 |
| 2022-02-07 | $38.98 | $39.65 | $38.01 | $38.24 | $37.95 | 2,428,070 |
| 2022-02-04 | $38.52 | $38.52 | $38.52 | $38.52 | $38.23 | 0 |
| 2022-02-03 | $38.52 | $38.52 | $38.52 | $38.52 | $38.23 | 0 |
| 2022-02-02 | $38.52 | $38.52 | $38.52 | $38.52 | $38.23 | 0 |
| 2022-02-01 | $38.52 | $38.52 | $38.52 | $38.52 | $38.23 | 0 |
| 2022-01-28 | $38.08 | $39.69 | $37.61 | $38.52 | $38.23 | 3,091,230 |
| 2022-01-27 | $36.50 | $38.19 | $36.26 | $37.61 | $37.33 | 3,183,230 |
| 2022-01-26 | $36.27 | $37.15 | $35.99 | $36.40 | $36.13 | 1,719,710 |
| 2022-01-25 | $37.20 | $38.15 | $36.00 | $36.19 | $35.92 | 2,778,590 |
| 2022-01-24 | $36.44 | $37.19 | $35.91 | $36.75 | $36.48 | 1,485,680 |
| 2022-01-21 | $36.00 | $36.93 | $35.68 | $36.44 | $36.17 | 1,929,480 |
| 2022-01-20 | $37.68 | $37.79 | $35.84 | $35.98 | $35.71 | 3,557,040 |
| 2022-01-19 | $38.37 | $38.73 | $37.20 | $37.70 | $37.42 | 1,702,610 |
| 2022-01-18 | $38.60 | $38.80 | $38.01 | $38.36 | $38.07 | 1,550,110 |
| 2022-01-17 | $39.11 | $39.50 | $38.00 | $38.74 | $38.45 | 1,512,490 |
| 2022-01-14 | $38.78 | $39.56 | $38.30 | $39.12 | $38.83 | 1,128,090 |
| 2022-01-13 | $40.32 | $40.47 | $38.88 | $39.04 | $38.75 | 1,839,820 |
| 2022-01-12 | $38.52 | $40.99 | $38.45 | $40.47 | $40.17 | 3,130,890 |
| 2022-01-11 | $38.95 | $39.35 | $37.77 | $38.48 | $38.19 | 3,094,970 |
| 2022-01-10 | $38.11 | $39.40 | $38.11 | $39.07 | $38.78 | 3,450,620 |
| 2022-01-07 | $39.68 | $40.24 | $37.90 | $38.11 | $37.83 | 4,346,820 |
| 2022-01-06 | $40.72 | $40.98 | $39.33 | $40.16 | $39.86 | 3,229,500 |
| 2022-01-05 | $42.35 | $42.95 | $39.99 | $40.11 | $39.81 | 5,358,260 |
| 2022-01-04 | $48.09 | $48.65 | $43.38 | $43.38 | $43.06 | 5,481,280 |
| 2022-01-03 | $48.20 | $48.20 | $48.20 | $48.20 | $47.84 | 0 |
| 2021-12-31 | $46.74 | $48.43 | $46.02 | $48.20 | $47.84 | 3,873,880 |
| 2021-12-30 | $44.82 | $46.68 | $44.82 | $45.75 | $45.41 | 2,928,830 |
| 2021-12-29 | $44.27 | $46.71 | $43.61 | $45.15 | $44.81 | 4,958,520 |
| 2021-12-28 | $41.66 | $44.50 | $40.94 | $44.27 | $43.94 | 4,285,770 |
| 2021-12-27 | $39.95 | $42.02 | $39.26 | $41.99 | $41.68 | 3,628,340 |
| 2021-12-24 | $40.16 | $40.65 | $39.20 | $39.50 | $39.21 | 2,613,870 |
| 2021-12-23 | $41.41 | $41.41 | $40.18 | $40.43 | $40.13 | 2,712,420 |
| 2021-12-22 | $41.42 | $42.28 | $40.78 | $41.70 | $41.39 | 2,356,970 |
| 2021-12-21 | $41.93 | $42.15 | $39.92 | $41.50 | $41.19 | 3,839,160 |
| 2021-12-20 | $40.86 | $42.68 | $40.66 | $41.85 | $41.54 | 4,257,270 |
| 2021-12-17 | $40.50 | $41.26 | $39.56 | $40.85 | $40.55 | 3,453,380 |
| 2021-12-16 | $40.71 | $41.66 | $40.16 | $41.06 | $40.75 | 2,853,230 |
| 2021-12-15 | $40.00 | $42.28 | $39.53 | $40.76 | $40.46 | 4,680,100 |
| 2021-12-14 | $39.65 | $41.17 | $39.15 | $40.00 | $39.70 | 2,923,620 |
| 2021-12-13 | $40.10 | $40.28 | $38.81 | $40.00 | $39.70 | 3,082,510 |
| 2021-12-10 | $37.59 | $40.78 | $37.30 | $39.93 | $39.63 | 6,366,930 |
| 2021-12-09 | $37.85 | $38.86 | $37.40 | $37.95 | $37.67 | 3,601,050 |
| 2021-12-08 | $37.68 | $38.57 | $37.57 | $38.20 | $37.92 | 3,521,460 |
| 2021-12-07 | $39.70 | $40.29 | $37.37 | $37.92 | $37.64 | 4,390,650 |
| 2021-12-06 | $41.16 | $41.19 | $39.52 | $39.57 | $39.27 | 3,868,590 |
| 2021-12-03 | $40.72 | $40.72 | $40.72 | $40.72 | $40.42 | 6,368,730 |
| 2021-12-02 | $41.99 | $41.99 | $41.99 | $41.99 | $41.68 | 6,661,960 |
| 2021-12-01 | $41.20 | $42.79 | $40.51 | $42.40 | $42.08 | 7,734,360 |
| 2021-11-30 | $39.08 | $41.55 | $38.80 | $41.40 | $41.09 | 11,787,390 |
| 2021-11-29 | $35.15 | $39.00 | $34.91 | $38.82 | $38.53 | 12,352,700 |
| 2021-11-26 | $34.98 | $36.66 | $34.85 | $35.83 | $35.56 | 5,085,550 |
| 2021-11-25 | $34.00 | $35.43 | $33.87 | $35.05 | $34.79 | 4,521,770 |
| 2021-11-24 | $34.36 | $34.85 | $34.00 | $34.46 | $34.20 | 4,370,460 |
| 2021-11-23 | $35.25 | $35.36 | $33.90 | $34.29 | $34.03 | 5,623,370 |
| 2021-11-22 | $34.88 | $35.99 | $34.47 | $35.27 | $35.01 | 5,197,440 |
| 2021-11-19 | $35.79 | $35.79 | $34.00 | $34.72 | $34.46 | 5,346,750 |
| 2021-11-18 | $34.62 | $36.38 | $34.61 | $35.30 | $35.04 | 5,561,820 |
| 2021-11-17 | $34.45 | $35.10 | $34.10 | $34.80 | $34.54 | 3,227,200 |
| 2021-11-16 | $35.07 | $35.32 | $34.03 | $34.66 | $34.40 | 4,812,960 |
| 2021-11-15 | $33.80 | $35.44 | $33.65 | $35.27 | $35.01 | 6,483,100 |
| 2021-11-12 | $34.70 | $34.79 | $33.35 | $34.05 | $33.80 | 5,637,220 |
| 2021-11-11 | $32.00 | $34.11 | $31.83 | $33.93 | $33.68 | 7,880,150 |
| 2021-11-10 | $32.15 | $32.46 | $31.02 | $32.06 | $31.82 | 3,784,640 |
| 2021-11-09 | $31.50 | $32.85 | $31.28 | $32.46 | $32.22 | 4,454,860 |
| 2021-11-08 | $31.68 | $31.76 | $30.72 | $31.30 | $31.07 | 3,945,000 |
| 2021-11-05 | $32.54 | $32.54 | $32.54 | $32.54 | $32.30 | 4,514,150 |
| 2021-11-04 | $32.40 | $32.97 | $32.13 | $32.54 | $32.30 | 3,774,550 |
| 2021-11-03 | $33.00 | $33.27 | $31.55 | $32.44 | $32.20 | 4,627,310 |
| 2021-11-02 | $32.40 | $33.01 | $32.23 | $32.92 | $32.67 | 6,169,170 |
| 2021-11-01 | $32.20 | $33.08 | $31.62 | $32.60 | $32.36 | 7,676,530 |
| 2021-10-29 | $30.16 | $32.52 | $30.00 | $32.40 | $32.16 | 9,155,150 |
| 2021-10-28 | $31.20 | $31.47 | $29.75 | $30.20 | $29.97 | 6,576,080 |
| 2021-10-27 | $30.68 | $32.10 | $30.39 | $31.67 | $31.43 | 7,837,290 |
| 2021-10-26 | $30.88 | $31.08 | $30.00 | $30.68 | $30.45 | 5,643,250 |
| 2021-10-25 | $28.81 | $30.98 | $28.81 | $30.89 | $30.66 | 6,836,120 |
| 2021-10-22 | $30.13 | $30.28 | $28.81 | $28.91 | $28.69 | 6,046,190 |
| 2021-10-21 | $30.67 | $31.31 | $30.12 | $30.30 | $30.07 | 4,845,450 |
| 2021-10-20 | $30.45 | $31.12 | $29.75 | $30.61 | $30.38 | 6,559,190 |
| 2021-10-19 | $29.65 | $30.37 | $29.07 | $30.25 | $30.02 | 5,383,240 |
| 2021-10-18 | $28.91 | $29.41 | $28.34 | $29.41 | $29.19 | 3,987,060 |
| 2021-10-15 | $29.58 | $29.69 | $28.87 | $28.88 | $28.66 | 2,693,110 |
| 2021-10-14 | $28.82 | $30.00 | $28.51 | $29.67 | $29.45 | 1,938,550 |
| 2021-10-13 | $29.04 | $29.50 | $28.40 | $29.10 | $28.88 | 2,008,990 |
| 2021-10-12 | $29.32 | $30.20 | $28.70 | $29.06 | $28.84 | 2,297,100 |
| 2021-10-11 | $30.50 | $30.98 | $29.70 | $29.75 | $29.53 | 2,516,760 |
| 2021-10-08 | $31.58 | $32.04 | $30.05 | $30.50 | $30.27 | 4,864,000 |
| 2021-10-07 | $31.12 | $31.12 | $31.12 | $31.12 | $30.89 | 0 |
| 2021-10-06 | $31.12 | $31.12 | $31.12 | $31.12 | $30.89 | 0 |
| 2021-09-30 | $28.57 | $31.12 | $28.57 | $31.12 | $30.89 | 5,686,660 |
| 2021-09-29 | $29.86 | $30.00 | $28.20 | $28.29 | $28.08 | 5,388,910 |
| 2021-09-28 | $30.73 | $30.90 | $30.00 | $30.10 | $29.88 | 3,044,400 |
| 2021-09-27 | $30.08 | $31.24 | $29.92 | $30.54 | $30.31 | 4,427,000 |
| 2021-09-24 | $32.20 | $32.22 | $30.58 | $30.63 | $30.40 | 6,815,020 |
| 2021-09-23 | $33.88 | $34.18 | $32.30 | $32.31 | $32.07 | 3,823,120 |
| 2021-09-22 | $32.62 | $34.22 | $32.46 | $33.60 | $33.35 | 3,865,840 |
| 2021-09-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.38 | 0 |
| 2021-09-20 | $32.62 | $32.62 | $32.62 | $32.62 | $32.38 | 0 |
| 2021-09-17 | $33.88 | $34.88 | $32.02 | $32.62 | $32.38 | 6,370,400 |
| 2021-09-16 | $36.82 | $36.87 | $33.58 | $34.00 | $33.75 | 9,404,650 |
| 2021-09-15 | $33.82 | $37.22 | $33.37 | $36.77 | $36.50 | 11,637,920 |
| 2021-09-14 | $33.88 | $35.12 | $32.84 | $33.84 | $33.59 | 5,256,970 |
| 2021-09-13 | $32.50 | $34.25 | $31.90 | $34.14 | $33.89 | 7,071,750 |
| 2021-09-10 | $32.45 | $32.93 | $31.60 | $32.30 | $32.06 | 5,576,760 |
| 2021-09-09 | $32.38 | $33.00 | $31.44 | $32.89 | $32.64 | 4,753,210 |
| 2021-09-08 | $32.97 | $33.56 | $32.21 | $32.44 | $32.20 | 5,124,700 |
| 2021-09-07 | $31.17 | $34.27 | $30.77 | $33.07 | $32.82 | 9,093,460 |
| 2021-09-06 | $31.06 | $31.49 | $29.90 | $31.18 | $30.95 | 7,742,310 |
| 2021-09-03 | $33.80 | $34.10 | $30.60 | $30.91 | $30.68 | 8,161,070 |
| 2021-09-02 | $33.10 | $34.28 | $32.00 | $33.82 | $33.57 | 5,724,560 |
| 2021-09-01 | $37.28 | $37.48 | $33.10 | $33.10 | $32.85 | 8,352,560 |
| 2021-08-31 | $37.87 | $37.87 | $36.31 | $36.78 | $36.51 | 5,040,870 |
| 2021-08-30 | $38.02 | $38.36 | $35.43 | $37.50 | $37.22 | 7,452,150 |
| 2021-08-27 | $38.35 | $39.36 | $37.50 | $38.03 | $37.75 | 4,929,200 |
| 2021-08-26 | $37.88 | $39.00 | $37.20 | $38.80 | $38.51 | 5,851,300 |
| 2021-08-25 | $38.20 | $38.37 | $37.30 | $37.77 | $37.49 | 4,224,330 |
| 2021-08-24 | $38.05 | $39.28 | $37.44 | $38.20 | $37.92 | 7,691,690 |
| 2021-08-23 | $35.50 | $37.99 | $34.10 | $37.99 | $37.71 | 8,369,380 |
| 2021-08-20 | $34.36 | $34.90 | $33.22 | $34.54 | $34.28 | 5,826,760 |
| 2021-08-19 | $31.70 | $34.28 | $31.16 | $33.75 | $33.50 | 5,490,720 |
| 2021-08-18 | $32.58 | $32.75 | $30.85 | $31.87 | $31.63 | 4,051,760 |
| 2021-08-17 | $32.91 | $33.15 | $31.77 | $32.46 | $32.22 | 4,719,750 |
| 2021-08-16 | $31.57 | $34.04 | $31.57 | $33.17 | $32.92 | 7,180,730 |
| 2021-08-13 | $32.11 | $32.17 | $30.88 | $31.37 | $31.14 | 3,552,400 |
| 2021-08-12 | $31.29 | $32.88 | $31.29 | $32.08 | $31.84 | 4,275,690 |
| 2021-08-11 | $31.01 | $31.72 | $30.48 | $31.47 | $31.24 | 3,460,630 |
| 2021-08-10 | $31.71 | $32.88 | $30.89 | $31.57 | $31.33 | 5,066,150 |
| 2021-08-09 | $31.00 | $31.93 | $30.34 | $31.80 | $31.56 | 4,736,020 |
| 2021-08-06 | $31.01 | $31.46 | $30.41 | $30.99 | $30.76 | 3,729,860 |
| 2021-08-05 | $31.20 | $32.53 | $30.85 | $31.19 | $30.96 | 5,552,760 |
| 2021-08-04 | $30.38 | $31.90 | $30.38 | $31.82 | $31.58 | 5,718,630 |
| 2021-08-03 | $32.07 | $32.07 | $30.50 | $30.70 | $30.47 | 6,347,570 |
| 2021-08-02 | $30.40 | $32.97 | $30.03 | $32.08 | $31.84 | 10,070,670 |
| 2021-07-30 | $29.00 | $30.33 | $29.00 | $30.02 | $29.80 | 9,473,130 |
| 2021-07-29 | $27.66 | $29.35 | $27.66 | $29.32 | $29.10 | 10,446,710 |
| 2021-07-28 | $27.62 | $28.49 | $26.23 | $27.00 | $26.80 | 10,118,210 |
| 2021-07-27 | $28.15 | $30.28 | $27.89 | $28.02 | $27.81 | 15,134,570 |
| 2021-07-26 | $27.27 | $29.36 | $27.00 | $28.40 | $28.19 | 12,499,000 |
| 2021-07-23 | $26.77 | $27.44 | $26.37 | $26.77 | $26.57 | 6,161,740 |
| 2021-07-22 | $27.00 | $27.10 | $26.17 | $26.84 | $26.64 | 7,057,730 |
| 2021-07-21 | $26.54 | $26.99 | $26.31 | $26.77 | $26.57 | 7,515,880 |
| 2021-07-20 | $26.40 | $26.69 | $25.68 | $26.41 | $26.21 | 7,671,520 |
| 2021-07-19 | $27.88 | $28.75 | $26.50 | $26.80 | $26.60 | 15,792,070 |
| 2021-07-16 | $25.66 | $27.83 | $25.60 | $27.83 | $27.62 | 15,910,000 |
| 2021-07-15 | $25.03 | $25.94 | $24.90 | $25.30 | $25.11 | 7,982,610 |
| 2021-07-14 | $25.40 | $25.89 | $24.78 | $25.00 | $24.81 | 7,655,870 |
| 2021-07-13 | $24.82 | $25.59 | $24.28 | $25.28 | $25.09 | 9,414,470 |
| 2021-07-12 | $23.61 | $25.29 | $23.50 | $25.00 | $24.81 | 14,055,320 |
| 2021-07-09 | $23.50 | $23.90 | $22.70 | $23.50 | $23.32 | 10,261,550 |
| 2021-07-08 | $22.20 | $24.00 | $22.13 | $23.68 | $23.50 | 14,887,600 |
| 2021-07-07 | $21.40 | $22.73 | $21.40 | $22.08 | $21.92 | 9,575,650 |
| 2021-07-06 | $21.05 | $21.87 | $20.96 | $21.24 | $21.08 | 5,796,540 |
| 2021-07-05 | $20.82 | $20.95 | $20.50 | $20.84 | $20.68 | 3,394,970 |
| 2021-07-02 | $21.30 | $21.79 | $20.69 | $20.72 | $20.57 | 3,876,870 |
| 2021-07-01 | $22.11 | $22.19 | $20.99 | $21.02 | $20.86 | 4,081,780 |
| 2021-06-30 | $22.30 | $22.40 | $21.76 | $22.03 | $21.87 | 3,092,040 |
| 2021-06-29 | $22.50 | $22.77 | $22.00 | $22.15 | $21.98 | 2,860,860 |
| 2021-06-28 | $22.25 | $22.70 | $21.80 | $22.51 | $22.34 | 4,617,460 |
| 2021-06-25 | $22.24 | $22.44 | $21.91 | $22.15 | $21.98 | 3,897,530 |
| 2021-06-24 | $21.99 | $22.29 | $21.84 | $21.98 | $21.82 | 3,886,500 |
| 2021-06-23 | $21.68 | $22.15 | $21.45 | $21.93 | $21.77 | 4,488,590 |
| 2021-06-22 | $21.70 | $22.00 | $21.50 | $21.66 | $21.50 | 4,901,860 |
| 2021-06-21 | $20.65 | $21.63 | $20.60 | $21.54 | $21.38 | 6,555,020 |
| 2021-06-18 | $20.68 | $20.94 | $20.44 | $20.90 | $20.50 | 3,093,900 |
| 2021-06-17 | $20.07 | $20.71 | $20.01 | $20.45 | $20.06 | 2,301,520 |
| 2021-06-16 | $20.27 | $20.52 | $20.03 | $20.10 | $19.71 | 1,636,360 |
| 2021-06-15 | $20.66 | $20.78 | $20.21 | $20.26 | $19.87 | 2,653,630 |
| 2021-06-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.26 | 0 |
| 2021-06-11 | $20.72 | $21.36 | $20.65 | $20.66 | $20.26 | 3,957,720 |
| 2021-06-10 | $20.67 | $20.89 | $20.54 | $20.89 | $20.49 | 2,142,060 |
| 2021-06-09 | $20.67 | $20.90 | $20.52 | $20.67 | $20.27 | 2,036,960 |
| 2021-06-08 | $21.12 | $21.41 | $20.70 | $20.79 | $20.39 | 2,850,500 |
| 2021-06-07 | $21.19 | $21.40 | $20.94 | $21.21 | $20.80 | 2,378,500 |
| 2021-06-04 | $20.80 | $21.29 | $20.52 | $21.06 | $20.65 | 2,603,310 |
| 2021-06-03 | $21.00 | $21.09 | $20.78 | $20.84 | $20.44 | 2,164,120 |
| 2021-06-02 | $21.42 | $21.50 | $20.83 | $21.02 | $20.61 | 2,899,650 |
| 2021-06-01 | $21.48 | $21.87 | $21.30 | $21.42 | $21.01 | 3,341,440 |
| 2021-05-31 | $21.15 | $21.50 | $20.86 | $21.42 | $21.01 | 3,266,500 |
| 2021-05-28 | $21.23 | $21.43 | $21.01 | $21.05 | $20.64 | 3,482,390 |
| 2021-05-27 | $20.57 | $21.83 | $20.54 | $21.20 | $20.79 | 5,814,170 |
| 2021-05-26 | $21.00 | $21.18 | $20.57 | $20.57 | $20.17 | 4,164,330 |
| 2021-05-25 | $21.20 | $21.30 | $20.88 | $21.04 | $20.63 | 2,628,090 |
| 2021-05-24 | $20.45 | $21.26 | $20.45 | $21.15 | $20.74 | 5,246,140 |
| 2021-05-21 | $20.79 | $20.95 | $20.41 | $20.42 | $20.03 | 3,570,420 |
| 2021-05-20 | $21.05 | $21.21 | $20.85 | $20.98 | $20.58 | 3,574,850 |
| 2021-05-19 | $20.95 | $21.19 | $20.70 | $21.05 | $20.64 | 3,869,730 |
| 2021-05-18 | $20.52 | $20.93 | $20.52 | $20.88 | $20.48 | 2,017,540 |
| 2021-05-17 | $20.40 | $20.89 | $20.36 | $20.65 | $20.25 | 2,610,700 |
| 2021-05-14 | $20.16 | $20.54 | $20.06 | $20.50 | $20.10 | 2,140,430 |
| 2021-05-13 | $20.36 | $20.69 | $20.09 | $20.15 | $19.76 | 2,284,580 |
| 2021-05-12 | $20.30 | $20.60 | $20.06 | $20.51 | $20.11 | 1,803,430 |
| 2021-05-11 | $20.17 | $20.32 | $19.80 | $20.32 | $19.93 | 2,102,220 |
| 2021-05-10 | $20.15 | $20.30 | $19.80 | $20.17 | $19.78 | 2,367,480 |
| 2021-05-07 | $20.81 | $20.86 | $19.95 | $19.98 | $19.59 | 4,209,450 |
| 2021-05-06 | $20.80 | $21.10 | $20.73 | $20.84 | $20.44 | 2,454,780 |
| 2021-05-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.40 | 0 |
| 2021-05-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.40 | 0 |
| 2021-04-30 | $21.01 | $21.35 | $20.66 | $20.80 | $20.40 | 2,602,540 |
| 2021-04-29 | $21.09 | $21.40 | $20.82 | $20.96 | $20.56 | 2,145,670 |
| 2021-04-28 | $21.30 | $21.48 | $20.98 | $21.17 | $20.76 | 1,688,780 |
| 2021-04-27 | $21.12 | $21.30 | $20.60 | $21.26 | $20.85 | 2,921,680 |
| 2021-04-26 | $21.70 | $22.11 | $21.12 | $21.18 | $20.77 | 3,423,490 |
| 2021-04-23 | $21.53 | $21.80 | $21.23 | $21.78 | $21.36 | 2,599,270 |
| 2021-04-22 | $21.55 | $21.70 | $21.23 | $21.53 | $21.11 | 2,300,240 |
| 2021-04-21 | $21.84 | $21.87 | $21.43 | $21.55 | $21.13 | 3,026,210 |
| 2021-04-20 | $22.00 | $22.08 | $21.68 | $21.84 | $21.42 | 4,089,400 |
| 2021-04-19 | $20.75 | $22.42 | $20.68 | $22.20 | $21.77 | 7,231,670 |
| 2021-04-16 | $21.00 | $21.15 | $20.43 | $20.71 | $20.31 | 3,822,680 |
| 2021-04-15 | $20.85 | $21.12 | $20.67 | $21.00 | $20.59 | 2,158,250 |
| 2021-04-14 | $20.56 | $21.09 | $20.35 | $20.91 | $20.51 | 2,747,690 |
| 2021-04-13 | $20.99 | $21.30 | $20.47 | $20.51 | $20.11 | 3,491,380 |
| 2021-04-12 | $21.58 | $21.58 | $20.55 | $20.86 | $20.46 | 4,571,640 |
| 2021-04-09 | $21.55 | $21.96 | $21.24 | $21.48 | $21.07 | 3,197,410 |
| 2021-04-08 | $22.09 | $22.15 | $21.52 | $21.55 | $21.13 | 3,744,620 |
| 2021-04-07 | $21.80 | $22.31 | $21.78 | $22.15 | $21.72 | 3,813,120 |
| 2021-04-06 | $21.42 | $22.27 | $21.33 | $22.04 | $21.61 | 4,763,630 |
| 2021-04-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.01 | 0 |
| 2021-04-02 | $21.88 | $22.05 | $21.35 | $21.42 | $21.01 | 4,772,160 |
| 2021-04-01 | $23.01 | $23.09 | $21.75 | $21.82 | $21.40 | 7,297,270 |
| 2021-03-31 | $21.82 | $22.29 | $21.51 | $22.28 | $21.85 | 3,865,460 |
| 2021-03-30 | $21.96 | $22.14 | $21.27 | $22.13 | $21.70 | 5,165,470 |
| 2021-03-29 | $21.77 | $22.33 | $21.50 | $21.87 | $21.45 | 6,650,290 |
| 2021-03-26 | $22.35 | $22.64 | $21.87 | $22.15 | $21.72 | 6,809,500 |
| 2021-03-25 | $24.03 | $24.41 | $22.01 | $22.31 | $21.88 | 13,880,930 |
| 2021-03-24 | $23.30 | $24.97 | $23.15 | $24.40 | $23.93 | 13,584,430 |
| 2021-03-23 | $24.40 | $24.75 | $23.31 | $24.00 | $23.54 | 9,788,000 |
| 2021-03-22 | $23.82 | $24.88 | $23.50 | $24.47 | $24.00 | 11,111,210 |
| 2021-03-19 | $23.77 | $24.58 | $23.52 | $23.65 | $23.19 | 8,240,740 |
| 2021-03-18 | $22.99 | $24.48 | $22.56 | $24.08 | $23.62 | 12,236,010 |
| 2021-03-17 | $23.61 | $23.69 | $22.64 | $22.76 | $22.32 | 9,716,580 |
| 2021-03-16 | $22.73 | $24.62 | $22.56 | $24.16 | $23.69 | 10,163,080 |
| 2021-03-15 | $23.70 | $23.74 | $22.25 | $22.55 | $22.11 | 9,228,070 |
| 2021-03-12 | $23.31 | $24.10 | $23.02 | $23.83 | $23.37 | 9,031,140 |
| 2021-03-11 | $22.40 | $23.48 | $21.86 | $23.14 | $22.69 | 8,224,430 |
| 2021-03-10 | $21.93 | $22.97 | $21.10 | $22.64 | $22.20 | 9,713,760 |
| 2021-03-09 | $23.62 | $23.62 | $21.77 | $21.77 | $21.35 | 6,473,160 |
| 2021-03-08 | $23.71 | $24.05 | $23.50 | $23.50 | $23.05 | 4,815,640 |
| 2021-03-05 | $24.00 | $24.00 | $23.54 | $23.69 | $23.23 | 4,717,300 |
| 2021-03-04 | $24.00 | $24.20 | $23.45 | $24.10 | $23.64 | 8,388,940 |
| 2021-03-03 | $22.85 | $24.24 | $22.79 | $24.24 | $23.77 | 12,769,270 |
| 2021-03-02 | $21.31 | $23.29 | $21.31 | $22.78 | $22.34 | 10,177,670 |
| 2021-03-01 | $20.29 | $21.36 | $20.22 | $21.29 | $20.88 | 3,962,120 |
| 2021-02-26 | $20.19 | $20.34 | $19.84 | $20.14 | $19.75 | 1,998,050 |
| 2021-02-25 | $20.52 | $20.79 | $20.33 | $20.45 | $20.06 | 2,027,820 |
| 2021-02-24 | $20.61 | $20.99 | $20.34 | $20.46 | $20.07 | 2,565,780 |
| 2021-02-23 | $20.68 | $21.23 | $20.57 | $20.61 | $20.21 | 3,283,050 |
| 2021-02-22 | $20.78 | $21.36 | $20.73 | $20.90 | $20.50 | 3,783,520 |
| 2021-02-19 | $20.19 | $20.83 | $20.19 | $20.78 | $20.38 | 3,173,140 |
| 2021-02-18 | $20.47 | $21.18 | $20.27 | $20.29 | $19.90 | 4,183,900 |
| 2021-02-17 | $20.17 | $20.17 | $20.17 | $20.17 | $19.78 | 0 |
| 2021-02-16 | $20.17 | $20.17 | $20.17 | $20.17 | $19.78 | 0 |
| 2021-02-15 | $20.17 | $20.17 | $20.17 | $20.17 | $19.78 | 0 |
| 2021-02-12 | $20.17 | $20.17 | $20.17 | $20.17 | $19.78 | 0 |
| 2021-02-11 | $20.17 | $20.17 | $20.17 | $20.17 | $19.78 | 0 |
| 2021-02-10 | $20.20 | $20.43 | $19.98 | $20.17 | $19.78 | 2,291,360 |
| 2021-02-09 | $19.75 | $20.37 | $19.67 | $20.20 | $19.81 | 2,259,510 |
| 2021-02-08 | $19.57 | $19.71 | $19.15 | $19.57 | $19.19 | 2,006,900 |
| 2021-02-05 | $20.61 | $20.77 | $19.34 | $19.40 | $19.03 | 4,129,110 |
| 2021-02-04 | $20.56 | $20.82 | $19.97 | $20.45 | $20.06 | 3,591,140 |
| 2021-02-03 | $21.41 | $21.52 | $20.50 | $20.58 | $20.18 | 4,742,430 |
| 2021-02-02 | $21.16 | $21.64 | $20.90 | $21.47 | $21.06 | 3,040,890 |
| 2021-02-01 | $21.24 | $21.47 | $20.97 | $21.17 | $20.76 | 2,919,830 |
| 2021-01-29 | $22.50 | $22.55 | $20.92 | $21.24 | $20.83 | 4,019,350 |
| 2021-01-28 | $22.60 | $23.24 | $22.12 | $22.17 | $21.74 | 3,477,510 |
| 2021-01-27 | $23.16 | $23.52 | $22.63 | $22.97 | $22.53 | 4,210,620 |
| 2021-01-26 | $24.38 | $24.38 | $23.18 | $23.19 | $22.74 | 5,130,490 |
| 2021-01-25 | $23.65 | $24.97 | $23.57 | $24.41 | $23.94 | 7,374,990 |
| 2021-01-22 | $23.88 | $24.37 | $23.13 | $23.57 | $23.12 | 4,270,100 |
| 2021-01-21 | $23.71 | $23.98 | $23.23 | $23.82 | $23.36 | 4,431,930 |
| 2021-01-20 | $23.50 | $23.99 | $23.31 | $23.74 | $23.28 | 3,416,470 |
| 2021-01-19 | $23.86 | $24.06 | $23.39 | $23.59 | $23.13 | 5,091,290 |
| 2021-01-18 | $22.86 | $24.37 | $22.86 | $24.09 | $23.63 | 7,222,690 |
| 2021-01-15 | $23.67 | $23.83 | $22.61 | $22.85 | $22.41 | 4,917,850 |
| 2021-01-14 | $23.53 | $24.11 | $23.05 | $23.62 | $23.16 | 5,395,100 |
| 2021-01-13 | $23.30 | $23.96 | $23.06 | $23.53 | $23.08 | 6,804,650 |
| 2021-01-12 | $22.13 | $23.55 | $21.80 | $23.50 | $23.05 | 9,396,230 |
| 2021-01-11 | $22.56 | $23.18 | $21.88 | $22.13 | $21.70 | 7,260,210 |
| 2021-01-08 | $22.30 | $23.37 | $22.20 | $22.56 | $22.12 | 6,496,600 |
| 2021-01-07 | $21.59 | $22.84 | $21.59 | $22.48 | $22.05 | 7,820,240 |
| 2021-01-06 | $21.97 | $22.08 | $21.55 | $21.63 | $21.21 | 3,764,620 |
| 2021-01-05 | $21.65 | $22.20 | $21.40 | $21.80 | $21.38 | 5,965,420 |
| 2021-01-04 | $21.11 | $21.85 | $21.00 | $21.69 | $21.27 | 4,569,770 |
| 2021-01-01 | $21.01 | $21.01 | $21.01 | $21.01 | $20.60 | 0 |
| 2020-12-31 | $20.43 | $21.12 | $20.29 | $21.01 | $20.60 | 5,349,410 |
| 2020-12-30 | $20.36 | $20.93 | $20.04 | $20.48 | $20.08 | 5,112,930 |
| 2020-12-29 | $20.23 | $20.54 | $20.00 | $20.30 | $19.91 | 1,914,700 |
| 2020-12-28 | $20.72 | $20.87 | $20.17 | $20.27 | $19.88 | 2,412,930 |
| 2020-12-25 | $20.52 | $20.82 | $20.26 | $20.66 | $20.26 | 2,470,480 |
| 2020-12-24 | $20.22 | $21.50 | $20.05 | $20.67 | $20.27 | 5,262,940 |
| 2020-12-23 | $19.98 | $20.35 | $19.72 | $20.29 | $19.90 | 3,265,450 |
| 2020-12-22 | $20.92 | $20.99 | $20.00 | $20.00 | $19.61 | 3,975,510 |
| 2020-12-21 | $20.62 | $21.40 | $20.21 | $20.90 | $20.50 | 4,429,480 |
| 2020-12-18 | $21.43 | $21.43 | $20.73 | $20.81 | $20.41 | 2,839,240 |
| 2020-12-17 | $21.54 | $21.61 | $21.00 | $21.27 | $20.86 | 2,519,140 |
| 2020-12-16 | $21.76 | $21.98 | $21.48 | $21.63 | $21.21 | 1,837,760 |
| 2020-12-15 | $21.98 | $22.15 | $21.56 | $21.70 | $21.28 | 2,204,140 |
| 2020-12-14 | $21.75 | $22.07 | $21.28 | $21.95 | $21.53 | 3,041,660 |
| 2020-12-11 | $21.61 | $21.88 | $21.40 | $21.80 | $21.38 | 4,013,870 |
| 2020-12-10 | $21.57 | $21.95 | $21.15 | $21.62 | $21.20 | 3,595,310 |
| 2020-12-09 | $21.21 | $21.87 | $21.21 | $21.55 | $21.13 | 4,481,090 |
| 2020-12-08 | $21.15 | $21.39 | $20.52 | $21.22 | $20.81 | 3,332,970 |
| 2020-12-07 | $20.50 | $21.04 | $20.38 | $20.82 | $20.42 | 3,081,440 |
| 2020-12-04 | $20.30 | $20.65 | $20.03 | $20.50 | $20.10 | 2,347,680 |
| 2020-12-03 | $20.53 | $20.85 | $20.12 | $20.36 | $19.97 | 1,858,860 |
| 2020-12-02 | $20.42 | $20.65 | $20.36 | $20.50 | $20.10 | 1,466,940 |
| 2020-12-01 | $20.74 | $20.74 | $20.30 | $20.45 | $20.06 | 2,408,480 |
| 2020-11-30 | $19.88 | $21.31 | $19.75 | $20.77 | $20.37 | 3,391,640 |
| 2020-11-27 | $20.27 | $20.29 | $19.79 | $20.00 | $19.61 | 2,524,010 |
| 2020-11-26 | $20.47 | $20.81 | $20.18 | $20.22 | $19.83 | 1,996,450 |
| 2020-11-25 | $21.25 | $21.25 | $20.55 | $20.58 | $20.18 | 2,432,630 |
| 2020-11-24 | $21.41 | $21.42 | $20.95 | $21.12 | $20.71 | 1,927,450 |
| 2020-11-23 | $20.80 | $21.34 | $20.62 | $21.20 | $20.79 | 2,858,170 |
| 2020-11-20 | $20.72 | $20.94 | $20.65 | $20.88 | $20.48 | 1,563,710 |
| 2020-11-19 | $20.51 | $21.00 | $20.30 | $20.79 | $20.39 | 2,487,600 |
| 2020-11-18 | $20.70 | $20.81 | $20.32 | $20.52 | $20.12 | 2,345,540 |
| 2020-11-17 | $20.93 | $21.24 | $20.46 | $20.70 | $20.30 | 2,546,860 |
| 2020-11-16 | $21.13 | $21.32 | $20.68 | $20.93 | $20.53 | 2,818,710 |
| 2020-11-13 | $20.90 | $21.40 | $20.80 | $21.19 | $20.78 | 1,815,510 |
| 2020-11-12 | $21.26 | $21.63 | $20.93 | $21.08 | $20.67 | 2,182,010 |
| 2020-11-11 | $20.81 | $21.55 | $20.65 | $21.26 | $20.85 | 4,848,370 |
| 2020-11-10 | $22.68 | $22.68 | $20.79 | $20.85 | $20.45 | 11,478,690 |
| 2020-11-09 | $22.45 | $23.83 | $22.28 | $23.10 | $22.65 | 9,370,160 |
| 2020-11-06 | $22.88 | $23.01 | $22.02 | $22.28 | $21.85 | 4,517,410 |
| 2020-11-05 | $22.80 | $23.30 | $22.68 | $23.00 | $22.56 | 6,202,980 |
| 2020-11-04 | $22.65 | $22.95 | $22.36 | $22.80 | $22.36 | 3,680,060 |
| 2020-11-03 | $22.76 | $23.09 | $22.60 | $22.74 | $22.30 | 3,832,310 |
| 2020-11-02 | $22.21 | $22.80 | $22.10 | $22.68 | $22.24 | 3,857,010 |
| 2020-10-30 | $22.30 | $23.12 | $22.23 | $22.30 | $21.87 | 5,081,020 |
| 2020-10-29 | $22.59 | $22.80 | $22.11 | $22.28 | $21.85 | 5,160,650 |
| 2020-10-28 | $22.43 | $22.72 | $22.16 | $22.60 | $22.16 | 4,327,880 |
| 2020-10-27 | $22.02 | $22.50 | $21.82 | $22.42 | $21.99 | 4,113,650 |
| 2020-10-26 | $21.64 | $22.03 | $21.40 | $21.98 | $21.56 | 2,177,870 |
| 2020-10-23 | $21.40 | $22.49 | $21.01 | $21.70 | $21.28 | 4,890,820 |
| 2020-10-22 | $21.83 | $21.95 | $21.35 | $21.53 | $21.11 | 2,218,800 |
| 2020-10-21 | $22.13 | $22.36 | $21.69 | $21.87 | $21.45 | 2,608,270 |
| 2020-10-20 | $21.81 | $22.30 | $21.44 | $22.19 | $21.76 | 3,965,750 |
| 2020-10-19 | $22.11 | $22.39 | $21.74 | $22.09 | $21.66 | 2,868,990 |
| 2020-10-16 | $21.79 | $22.30 | $21.50 | $21.98 | $21.56 | 3,639,470 |
| 2020-10-15 | $22.50 | $22.50 | $21.41 | $21.78 | $21.36 | 4,473,850 |
| 2020-10-14 | $21.36 | $22.21 | $21.13 | $22.07 | $21.64 | 6,233,340 |
| 2020-10-13 | $21.28 | $21.66 | $21.10 | $21.36 | $20.95 | 2,637,100 |
| 2020-10-12 | $19.76 | $21.48 | $19.76 | $21.29 | $20.88 | 5,722,930 |
| 2020-10-09 | $19.49 | $19.82 | $19.44 | $19.76 | $19.38 | 1,814,440 |
| 2020-10-08 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-10-07 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-10-06 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-10-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-10-02 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-10-01 | $19.24 | $19.24 | $19.24 | $19.24 | $18.87 | 0 |
| 2020-09-30 | $19.30 | $19.47 | $19.11 | $19.24 | $18.87 | 1,368,670 |
| 2020-09-29 | $19.18 | $19.49 | $19.00 | $19.30 | $18.93 | 2,100,200 |
| 2020-09-28 | $19.31 | $19.50 | $19.12 | $19.18 | $18.81 | 1,708,150 |
| 2020-09-25 | $19.68 | $19.85 | $19.00 | $19.30 | $18.93 | 2,968,470 |
| 2020-09-24 | $20.30 | $20.45 | $19.50 | $19.56 | $19.18 | 4,203,490 |
| 2020-09-23 | $20.69 | $20.77 | $20.38 | $20.67 | $20.27 | 1,887,450 |
| 2020-09-22 | $20.81 | $20.97 | $20.63 | $20.67 | $20.27 | 1,887,810 |
| 2020-09-21 | $21.58 | $21.58 | $21.05 | $21.18 | $20.77 | 2,375,750 |
| 2020-09-18 | $20.89 | $21.18 | $20.82 | $21.10 | $20.69 | 1,926,400 |
| 2020-09-17 | $20.76 | $21.08 | $20.52 | $20.96 | $20.56 | 1,914,280 |
| 2020-09-16 | $21.16 | $21.16 | $20.65 | $20.76 | $20.36 | 3,087,970 |
| 2020-09-15 | $20.74 | $21.31 | $20.54 | $21.20 | $20.79 | 2,318,340 |
| 2020-09-14 | $20.83 | $21.23 | $20.72 | $20.94 | $20.54 | 2,404,230 |
| 2020-09-11 | $20.29 | $20.78 | $20.11 | $20.70 | $20.30 | 3,207,070 |
| 2020-09-10 | $21.63 | $21.78 | $20.19 | $20.34 | $19.95 | 3,613,580 |
| 2020-09-09 | $21.60 | $21.70 | $20.74 | $20.79 | $20.39 | 5,509,440 |
| 2020-09-08 | $22.30 | $22.44 | $21.70 | $21.97 | $21.55 | 4,007,110 |
| 2020-09-07 | $22.98 | $23.23 | $22.12 | $22.20 | $21.77 | 5,254,350 |
| 2020-09-04 | $22.63 | $23.30 | $22.45 | $22.81 | $22.37 | 4,343,570 |
| 2020-09-03 | $23.15 | $23.75 | $22.86 | $23.05 | $22.61 | 6,389,810 |
| 2020-09-02 | $22.94 | $23.37 | $22.90 | $23.05 | $22.61 | 4,416,520 |
| 2020-09-01 | $22.65 | $23.25 | $22.55 | $22.99 | $22.55 | 3,517,720 |
| 2020-08-31 | $22.98 | $23.31 | $22.66 | $22.72 | $22.28 | 3,958,560 |
| 2020-08-28 | $22.20 | $22.62 | $21.86 | $22.53 | $22.10 | 3,556,050 |
| 2020-08-27 | $21.63 | $22.09 | $21.45 | $22.03 | $21.60 | 2,576,070 |
| 2020-08-26 | $22.56 | $22.56 | $21.47 | $21.63 | $21.21 | 4,886,900 |
| 2020-08-25 | $22.35 | $22.82 | $22.15 | $22.55 | $22.11 | 3,710,900 |
| 2020-08-24 | $22.41 | $22.65 | $21.83 | $22.39 | $21.96 | 4,213,690 |
| 2020-08-21 | $22.46 | $22.96 | $22.17 | $22.53 | $22.10 | 4,951,110 |
| 2020-08-20 | $22.70 | $23.12 | $22.31 | $22.36 | $21.93 | 5,504,180 |
| 2020-08-19 | $23.85 | $24.15 | $23.00 | $23.10 | $22.65 | 8,473,530 |
| 2020-08-18 | $24.34 | $24.46 | $23.58 | $23.68 | $23.22 | 12,461,400 |
| 2020-08-17 | $24.88 | $25.72 | $23.68 | $24.64 | $24.16 | 20,717,490 |
| 2020-08-14 | $21.37 | $23.38 | $21.00 | $23.38 | $22.93 | 9,244,540 |
| 2020-08-13 | $21.40 | $21.65 | $21.05 | $21.25 | $20.84 | 3,194,210 |
| 2020-08-12 | $22.30 | $22.49 | $20.91 | $21.41 | $21.00 | 8,366,660 |
| 2020-08-11 | $22.25 | $22.94 | $21.93 | $22.45 | $22.02 | 7,175,510 |
| 2020-08-10 | $21.96 | $22.51 | $21.82 | $22.17 | $21.74 | 3,939,880 |
| 2020-08-07 | $22.52 | $22.59 | $21.67 | $21.93 | $21.51 | 5,486,060 |
| 2020-08-06 | $22.39 | $22.90 | $22.22 | $22.57 | $22.13 | 5,276,740 |
| 2020-08-05 | $22.90 | $22.99 | $22.22 | $22.56 | $22.12 | 5,417,220 |
| 2020-08-04 | $22.35 | $22.60 | $22.14 | $22.44 | $22.01 | 5,515,710 |
| 2020-08-03 | $21.85 | $22.46 | $21.75 | $22.41 | $21.98 | 5,400,070 |
| 2020-07-31 | $21.29 | $21.79 | $21.20 | $21.60 | $21.18 | 5,768,710 |
| 2020-07-30 | $21.31 | $21.74 | $20.93 | $21.43 | $21.02 | 5,519,770 |
| 2020-07-29 | $20.48 | $21.27 | $20.43 | $21.22 | $20.81 | 5,964,970 |
| 2020-07-28 | $20.80 | $21.82 | $20.39 | $20.63 | $20.23 | 9,040,600 |
| 2020-07-27 | $22.00 | $22.30 | $20.63 | $20.77 | $20.37 | 9,165,920 |
| 2020-07-24 | $23.87 | $24.50 | $21.95 | $22.01 | $21.59 | 14,757,950 |
| 2020-07-23 | $24.11 | $24.77 | $23.69 | $23.84 | $23.38 | 16,902,470 |
| 2020-07-22 | $22.00 | $23.95 | $21.80 | $23.95 | $23.49 | 13,385,810 |
| 2020-07-21 | $21.60 | $22.02 | $21.43 | $21.77 | $21.35 | 4,553,280 |
| 2020-07-20 | $21.16 | $21.73 | $21.01 | $21.71 | $21.29 | 4,801,250 |
| 2020-07-17 | $21.40 | $21.42 | $20.56 | $20.90 | $20.50 | 4,809,930 |
| 2020-07-16 | $21.80 | $22.11 | $20.80 | $20.80 | $20.40 | 6,835,570 |
| 2020-07-15 | $22.43 | $22.88 | $21.80 | $21.90 | $21.48 | 8,560,150 |
| 2020-07-14 | $23.14 | $23.28 | $22.00 | $22.41 | $21.98 | 7,994,720 |
| 2020-07-13 | $22.66 | $23.10 | $22.53 | $22.88 | $22.44 | 7,400,660 |
| 2020-07-10 | $23.01 | $23.20 | $22.40 | $22.47 | $22.04 | 7,617,020 |
| 2020-07-09 | $22.62 | $23.20 | $22.54 | $23.07 | $22.62 | 9,585,080 |
| 2020-07-08 | $21.53 | $22.85 | $21.50 | $22.70 | $22.26 | 9,427,420 |
| 2020-07-07 | $22.11 | $22.46 | $21.30 | $21.67 | $21.25 | 11,013,820 |
| 2020-07-06 | $21.50 | $22.38 | $20.76 | $22.05 | $21.46 | 10,956,030 |
| 2020-07-03 | $20.60 | $21.19 | $20.39 | $20.79 | $20.23 | 7,679,200 |
| 2020-07-02 | $20.08 | $20.44 | $19.69 | $20.05 | $19.51 | 8,422,960 |
| 2020-07-01 | $20.40 | $20.68 | $19.80 | $20.19 | $19.65 | 7,475,370 |
| 2020-06-30 | $20.01 | $20.79 | $20.01 | $20.49 | $19.94 | 7,029,380 |
| 2020-06-29 | $19.91 | $20.50 | $19.85 | $20.07 | $19.53 | 5,783,050 |
| 2020-06-26 | $20.07 | $20.07 | $20.07 | $20.07 | $19.53 | 0 |
| 2020-06-25 | $20.07 | $20.07 | $20.07 | $20.07 | $19.53 | 0 |
| 2020-06-24 | $19.90 | $20.23 | $19.85 | $20.07 | $19.53 | 6,557,240 |
| 2020-06-23 | $19.09 | $20.22 | $19.01 | $20.09 | $19.55 | 10,999,620 |
| 2020-06-22 | $18.74 | $19.80 | $18.65 | $19.24 | $18.72 | 7,006,010 |
| 2020-06-19 | $18.42 | $18.94 | $18.35 | $18.76 | $18.25 | 5,119,170 |
| 2020-06-18 | $18.50 | $18.55 | $18.16 | $18.46 | $17.96 | 4,092,500 |
| 2020-06-17 | $18.65 | $19.19 | $18.29 | $18.51 | $18.01 | 8,814,140 |
| 2020-06-16 | $17.55 | $19.05 | $17.55 | $19.05 | $18.54 | 9,581,090 |
| 2020-06-15 | $17.71 | $17.91 | $17.31 | $17.32 | $16.85 | 5,566,660 |
| 2020-06-12 | $17.80 | $18.02 | $17.63 | $17.80 | $17.32 | 5,385,170 |
| 2020-06-11 | $18.83 | $18.93 | $18.14 | $18.30 | $17.81 | 5,820,660 |
| 2020-06-10 | $18.99 | $19.21 | $18.65 | $18.75 | $18.25 | 4,396,800 |
| 2020-06-09 | $19.00 | $19.19 | $18.73 | $19.15 | $18.63 | 2,494,200 |
| 2020-06-08 | $19.43 | $19.55 | $18.94 | $18.95 | $18.44 | 3,383,210 |
| 2020-06-05 | $19.45 | $19.84 | $19.24 | $19.30 | $18.78 | 3,478,650 |
| 2020-06-04 | $19.91 | $20.07 | $19.35 | $19.58 | $19.05 | 5,364,350 |
| 2020-06-03 | $19.00 | $20.34 | $18.80 | $19.88 | $19.34 | 7,268,750 |
| 2020-06-02 | $18.78 | $19.08 | $18.60 | $18.90 | $18.39 | 2,852,030 |
| 2020-06-01 | $18.03 | $18.86 | $18.03 | $18.75 | $18.25 | 2,910,810 |
| 2020-05-29 | $17.65 | $18.20 | $17.65 | $18.01 | $17.53 | 2,506,440 |
| 2020-05-28 | $18.16 | $18.23 | $17.59 | $17.90 | $17.42 | 2,922,370 |
| 2020-05-27 | $18.69 | $18.83 | $18.12 | $18.16 | $17.67 | 3,056,670 |
| 2020-05-26 | $18.40 | $18.83 | $18.40 | $18.70 | $18.20 | 2,707,130 |
| 2020-05-25 | $18.98 | $19.01 | $18.36 | $18.45 | $17.95 | 3,472,800 |
| 2020-05-22 | $19.62 | $19.62 | $18.64 | $18.98 | $18.47 | 4,735,730 |
| 2020-05-21 | $20.40 | $20.46 | $19.50 | $19.52 | $18.99 | 6,473,830 |
| 2020-05-20 | $20.29 | $20.82 | $19.95 | $20.35 | $19.80 | 7,458,740 |
| 2020-05-19 | $19.45 | $20.52 | $19.40 | $20.29 | $19.74 | 7,835,700 |
| 2020-05-18 | $19.48 | $19.89 | $19.15 | $19.40 | $18.88 | 5,441,910 |
| 2020-05-15 | $18.71 | $19.85 | $18.59 | $19.22 | $18.70 | 7,946,260 |
| 2020-05-14 | $18.43 | $18.84 | $18.31 | $18.56 | $18.06 | 3,401,060 |
| 2020-05-13 | $18.36 | $18.75 | $18.30 | $18.61 | $18.11 | 3,357,540 |
| 2020-05-12 | $18.42 | $18.53 | $18.11 | $18.42 | $17.92 | 3,144,620 |
| 2020-05-11 | $18.65 | $18.76 | $18.30 | $18.38 | $17.89 | 3,256,960 |
| 2020-05-08 | $18.45 | $18.65 | $18.30 | $18.48 | $17.98 | 3,234,720 |
| 2020-05-07 | $18.60 | $18.60 | $18.16 | $18.31 | $17.82 | 3,852,930 |
| 2020-05-06 | $17.40 | $18.55 | $17.35 | $18.47 | $17.97 | 6,505,720 |
| 2020-05-05 | $17.46 | $17.46 | $17.46 | $17.46 | $16.99 | 0 |
| 2020-05-04 | $17.46 | $17.46 | $17.46 | $17.46 | $16.99 | 0 |
| 2020-05-01 | $17.46 | $17.46 | $17.46 | $17.46 | $16.99 | 0 |
| 2020-04-30 | $16.96 | $17.73 | $16.96 | $17.46 | $16.99 | 4,252,870 |
| 2020-04-29 | $16.79 | $17.06 | $16.61 | $16.82 | $16.37 | 2,042,600 |
| 2020-04-28 | $16.70 | $16.87 | $15.87 | $16.53 | $16.08 | 3,288,140 |
| 2020-04-27 | $17.03 | $17.03 | $16.66 | $16.78 | $16.33 | 1,793,790 |
| 2020-04-24 | $17.19 | $17.36 | $16.94 | $17.00 | $16.54 | 2,279,690 |
| 2020-04-23 | $17.65 | $17.77 | $17.19 | $17.21 | $16.75 | 2,757,500 |
| 2020-04-22 | $17.16 | $17.80 | $17.02 | $17.64 | $17.16 | 3,292,570 |
| 2020-04-21 | $17.82 | $17.88 | $17.17 | $17.33 | $16.86 | 4,499,970 |
| 2020-04-20 | $18.26 | $18.26 | $17.71 | $17.92 | $17.44 | 2,917,230 |
| 2020-04-17 | $17.90 | $18.48 | $17.87 | $18.03 | $17.54 | 4,403,560 |
| 2020-04-16 | $17.71 | $17.99 | $17.40 | $17.77 | $17.29 | 3,181,720 |
| 2020-04-15 | $18.27 | $18.50 | $17.83 | $17.87 | $17.39 | 2,620,080 |
| 2020-04-14 | $17.74 | $18.08 | $17.63 | $18.05 | $17.56 | 2,317,510 |
| 2020-04-13 | $17.89 | $18.10 | $17.61 | $17.73 | $17.25 | 2,373,090 |
| 2020-04-10 | $18.47 | $18.60 | $17.60 | $17.89 | $17.41 | 3,105,370 |
| 2020-04-09 | $18.70 | $18.85 | $18.41 | $18.44 | $17.94 | 2,992,350 |
| 2020-04-08 | $18.74 | $18.86 | $18.45 | $18.55 | $18.05 | 3,058,140 |
| 2020-04-07 | $18.35 | $18.93 | $18.20 | $18.76 | $18.25 | 5,156,040 |
| 2020-04-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.49 | 0 |
| 2020-04-03 | $17.85 | $18.44 | $17.72 | $17.97 | $17.49 | 4,440,010 |
| 2020-04-02 | $17.04 | $17.96 | $16.93 | $17.92 | $17.44 | 5,208,400 |
| 2020-04-01 | $17.24 | $17.64 | $16.98 | $17.06 | $16.60 | 4,316,140 |
| 2020-03-31 | $17.84 | $17.88 | $17.10 | $17.40 | $16.93 | 3,935,240 |
| 2020-03-30 | $17.56 | $17.95 | $16.81 | $17.50 | $17.03 | 5,982,010 |
| 2020-03-27 | $18.85 | $18.93 | $17.98 | $18.00 | $17.52 | 4,535,760 |
| 2020-03-26 | $18.96 | $19.17 | $18.38 | $18.45 | $17.95 | 4,533,050 |
| 2020-03-25 | $19.10 | $19.25 | $18.76 | $19.24 | $18.72 | 5,526,540 |
| 2020-03-24 | $19.30 | $19.50 | $17.81 | $18.60 | $18.10 | 7,314,910 |
| 2020-03-23 | $19.49 | $20.35 | $18.80 | $18.92 | $18.41 | 7,771,180 |
| 2020-03-20 | $20.09 | $20.85 | $20.00 | $20.06 | $19.52 | 9,697,980 |
| 2020-03-19 | $19.35 | $19.95 | $18.88 | $19.81 | $19.28 | 8,679,380 |
| 2020-03-18 | $19.19 | $20.55 | $19.19 | $19.23 | $18.71 | 12,820,580 |
| 2020-03-17 | $20.37 | $20.67 | $18.05 | $19.10 | $18.59 | 12,776,380 |
| 2020-03-16 | $20.38 | $21.53 | $19.75 | $19.92 | $19.38 | 16,276,300 |
| 2020-03-13 | $19.18 | $20.41 | $19.18 | $19.82 | $19.29 | 10,603,610 |
| 2020-03-12 | $21.73 | $22.45 | $20.85 | $21.19 | $20.62 | 12,267,320 |
| 2020-03-11 | $21.20 | $22.58 | $20.42 | $21.50 | $20.92 | 15,978,620 |
| 2020-03-10 | $21.10 | $21.75 | $19.95 | $21.26 | $20.69 | 12,327,940 |
| 2020-03-09 | $22.02 | $23.86 | $21.95 | $22.17 | $21.57 | 18,326,860 |
| 2020-03-06 | $20.87 | $22.84 | $20.60 | $22.00 | $21.41 | 12,909,690 |
| 2020-03-05 | $21.30 | $21.47 | $20.82 | $20.96 | $20.40 | 5,057,010 |
| 2020-03-04 | $20.95 | $21.68 | $20.40 | $20.86 | $20.30 | 7,176,920 |
| 2020-03-03 | $21.78 | $22.58 | $20.98 | $21.19 | $20.62 | 11,534,370 |
| 2020-03-02 | $21.50 | $21.90 | $21.20 | $21.33 | $20.76 | 8,151,540 |
| 2020-02-28 | $20.58 | $22.34 | $20.58 | $20.99 | $20.42 | 10,426,440 |
| 2020-02-27 | $21.88 | $22.73 | $21.36 | $21.70 | $21.12 | 8,852,740 |
| 2020-02-26 | $22.90 | $23.20 | $21.80 | $21.86 | $21.27 | 10,752,360 |
| 2020-02-25 | $21.69 | $24.51 | $21.30 | $23.68 | $23.04 | 17,627,080 |
| 2020-02-24 | $23.00 | $23.79 | $21.70 | $22.52 | $21.91 | 19,715,870 |
| 2020-02-21 | $20.20 | $21.65 | $19.94 | $21.65 | $21.07 | 17,080,240 |
| 2020-02-20 | $19.46 | $20.42 | $18.21 | $19.68 | $19.15 | 15,174,150 |
| 2020-02-19 | $17.93 | $19.69 | $17.75 | $19.01 | $18.50 | 13,698,530 |
| 2020-02-18 | $17.05 | $18.06 | $16.85 | $17.90 | $17.42 | 11,173,750 |
| 2020-02-17 | $16.40 | $17.28 | $16.27 | $17.20 | $16.74 | 9,971,230 |
| 2020-02-14 | $16.61 | $16.61 | $16.11 | $16.30 | $15.86 | 4,640,590 |
| 2020-02-13 | $16.93 | $17.13 | $16.31 | $16.46 | $16.02 | 5,151,010 |
| 2020-02-12 | $16.78 | $17.13 | $16.72 | $17.02 | $16.56 | 5,162,510 |
| 2020-02-11 | $18.13 | $18.30 | $16.80 | $16.98 | $16.52 | 8,901,360 |
| 2020-02-10 | $17.50 | $17.50 | $16.50 | $17.50 | $17.03 | 5,549,980 |
| 2020-02-07 | $16.13 | $16.39 | $15.51 | $15.91 | $15.48 | 6,124,180 |
| 2020-02-06 | $15.78 | $16.40 | $15.78 | $16.15 | $15.72 | 4,080,560 |
| 2020-02-05 | $15.39 | $16.16 | $15.39 | $15.82 | $15.39 | 3,743,810 |
| 2020-02-04 | $14.52 | $15.94 | $14.52 | $15.37 | $14.96 | 4,977,110 |
| 2020-02-03 | $16.02 | $16.02 | $16.02 | $16.02 | $15.59 | 619,000 |
| 2020-01-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.32 | 0 |
| 2020-01-23 | $19.06 | $19.41 | $17.42 | $17.80 | $17.32 | 5,380,700 |
| 2020-01-22 | $19.74 | $19.74 | $18.72 | $19.25 | $18.73 | 4,883,610 |
| 2020-01-21 | $19.85 | $19.88 | $19.42 | $19.55 | $19.02 | 2,201,500 |
| 2020-01-20 | $19.83 | $20.10 | $19.57 | $19.61 | $19.08 | 4,533,100 |
| 2020-01-17 | $20.35 | $20.39 | $19.58 | $19.63 | $19.10 | 3,603,090 |
| 2020-01-16 | $19.88 | $20.45 | $19.80 | $20.25 | $19.70 | 4,613,950 |
| 2020-01-15 | $19.51 | $20.28 | $19.36 | $20.16 | $19.62 | 6,843,130 |
| 2020-01-14 | $18.28 | $19.90 | $18.06 | $19.59 | $19.06 | 7,909,340 |
| 2020-01-13 | $18.18 | $18.25 | $17.72 | $18.18 | $17.69 | 2,540,050 |
| 2020-01-10 | $17.89 | $18.14 | $17.85 | $18.02 | $17.53 | 2,325,320 |
| 2020-01-09 | $17.86 | $18.12 | $17.61 | $17.88 | $17.40 | 2,886,730 |
| 2020-01-08 | $18.35 | $18.35 | $17.61 | $17.78 | $17.30 | 3,757,540 |
| 2020-01-07 | $18.35 | $18.44 | $18.16 | $18.32 | $17.83 | 1,937,660 |
| 2020-01-06 | $18.61 | $18.68 | $18.17 | $18.33 | $17.84 | 2,616,810 |
| 2020-01-03 | $18.84 | $18.84 | $18.04 | $18.40 | $17.90 | 3,965,580 |
| 2020-01-02 | $19.36 | $19.50 | $18.63 | $18.79 | $18.28 | 4,343,850 |
| 2020-01-01 | $19.31 | $19.31 | $19.31 | $19.31 | $18.79 | 0 |
| 2019-12-31 | $19.25 | $19.35 | $18.61 | $19.31 | $18.79 | 4,079,070 |
| 2019-12-30 | $18.62 | $19.50 | $17.91 | $19.13 | $18.61 | 3,751,840 |
| 2019-12-27 | $18.72 | $19.48 | $18.54 | $18.69 | $18.19 | 2,978,950 |
| 2019-12-26 | $18.89 | $19.66 | $18.29 | $18.84 | $18.33 | 3,928,190 |
| 2019-12-25 | $18.59 | $19.59 | $18.41 | $18.95 | $18.44 | 3,211,180 |
| 2019-12-24 | $18.46 | $18.60 | $18.15 | $18.51 | $18.01 | 1,506,480 |
| 2019-12-23 | $18.66 | $18.84 | $18.27 | $18.47 | $17.97 | 2,065,940 |
| 2019-12-20 | $18.88 | $18.99 | $18.64 | $18.74 | $18.24 | 1,713,740 |
| 2019-12-19 | $18.77 | $19.24 | $18.68 | $18.98 | $18.47 | 2,367,750 |
| 2019-12-18 | $18.95 | $19.03 | $18.56 | $18.72 | $18.22 | 3,230,260 |
| 2019-12-17 | $18.45 | $19.10 | $18.41 | $18.94 | $18.43 | 4,059,920 |
| 2019-12-16 | $18.12 | $18.49 | $17.81 | $18.43 | $17.93 | 3,100,350 |
| 2019-12-13 | $17.55 | $18.29 | $17.53 | $18.12 | $17.63 | 3,803,210 |
| 2019-12-12 | $17.11 | $17.68 | $17.05 | $17.55 | $17.08 | 4,462,880 |
| 2019-12-11 | $16.96 | $17.34 | $16.70 | $17.34 | $16.87 | 3,702,610 |
| 2019-12-10 | $16.50 | $17.05 | $16.20 | $16.99 | $16.53 | 3,157,210 |
| 2019-12-09 | $15.68 | $16.93 | $15.68 | $16.59 | $16.14 | 3,416,760 |
| 2019-12-06 | $15.61 | $15.75 | $15.49 | $15.63 | $15.21 | 1,198,440 |
| 2019-12-05 | $15.50 | $15.68 | $15.35 | $15.58 | $15.16 | 1,267,300 |
| 2019-12-04 | $15.18 | $15.84 | $15.18 | $15.49 | $15.07 | 1,317,080 |
| 2019-12-03 | $15.33 | $15.55 | $14.99 | $15.48 | $15.06 | 1,425,780 |
| 2019-12-02 | $15.26 | $15.45 | $15.09 | $15.32 | $14.91 | 1,194,470 |
| 2019-11-29 | $15.58 | $15.70 | $15.15 | $15.27 | $14.86 | 1,943,510 |
| 2019-11-28 | $16.14 | $16.20 | $15.06 | $15.48 | $15.06 | 2,926,900 |
| 2019-11-27 | $16.30 | $16.34 | $16.07 | $16.15 | $15.72 | 1,072,800 |
| 2019-11-26 | $16.19 | $16.45 | $16.15 | $16.15 | $15.72 | 961,600 |
| 2019-11-25 | $16.65 | $16.65 | $16.01 | $16.26 | $15.82 | 1,397,700 |
| 2019-11-22 | $16.90 | $17.49 | $16.65 | $16.65 | $16.20 | 1,957,160 |
| 2019-11-21 | $16.66 | $16.93 | $16.50 | $16.85 | $16.40 | 1,288,990 |
| 2019-11-20 | $17.04 | $17.08 | $16.65 | $16.66 | $16.21 | 1,984,920 |
| 2019-11-19 | $17.20 | $17.49 | $16.95 | $17.14 | $16.68 | 2,759,130 |
| 2019-11-18 | $16.22 | $17.26 | $16.10 | $17.25 | $16.79 | 3,512,300 |
| 2019-11-15 | $16.27 | $16.41 | $16.08 | $16.22 | $15.78 | 1,410,390 |
| 2019-11-14 | $15.96 | $16.47 | $15.83 | $16.38 | $15.94 | 1,235,780 |
| 2019-11-13 | $16.08 | $16.29 | $15.74 | $15.97 | $15.54 | 944,720 |
| 2019-11-12 | $15.80 | $16.17 | $15.79 | $15.99 | $15.56 | 1,070,010 |
| 2019-11-11 | $16.33 | $16.33 | $15.83 | $16.12 | $15.69 | 1,499,630 |
| 2019-11-08 | $16.38 | $16.85 | $16.28 | $16.41 | $15.97 | 1,970,780 |
| 2019-11-07 | $16.21 | $16.46 | $16.10 | $16.35 | $15.91 | 1,225,450 |
| 2019-11-06 | $16.36 | $16.54 | $16.15 | $16.23 | $15.79 | 1,404,650 |
| 2019-11-05 | $16.47 | $16.55 | $16.14 | $16.37 | $15.93 | 1,585,000 |
| 2019-11-04 | $16.31 | $16.86 | $16.31 | $16.38 | $15.94 | 1,596,350 |
| 2019-11-01 | $16.12 | $16.48 | $15.85 | $16.27 | $15.83 | 1,861,850 |
| 2019-10-31 | $16.19 | $16.48 | $16.01 | $16.12 | $15.69 | 1,358,550 |
| 2019-10-30 | $16.47 | $16.59 | $16.19 | $16.19 | $15.75 | 2,165,850 |
| 2019-10-29 | $16.80 | $16.95 | $16.10 | $16.90 | $16.44 | 4,923,280 |
| 2019-10-28 | $16.75 | $17.31 | $16.71 | $17.00 | $16.54 | 2,357,240 |
| 2019-10-25 | $16.69 | $16.96 | $16.53 | $16.81 | $16.36 | 1,803,360 |
| 2019-10-24 | $16.51 | $16.96 | $16.50 | $16.72 | $16.27 | 2,783,130 |
| 2019-10-23 | $17.47 | $17.48 | $16.50 | $16.60 | $16.15 | 3,780,080 |
| 2019-10-22 | $16.88 | $17.48 | $16.61 | $17.32 | $16.85 | 3,768,010 |
| 2019-10-21 | $17.35 | $17.48 | $16.38 | $16.66 | $16.21 | 4,591,310 |
| 2019-10-18 | $17.54 | $17.57 | $17.00 | $17.30 | $16.83 | 3,823,650 |
| 2019-10-17 | $17.45 | $17.75 | $17.18 | $17.59 | $17.12 | 3,769,450 |
| 2019-10-16 | $17.77 | $17.77 | $17.11 | $17.46 | $16.99 | 3,464,110 |
| 2019-10-15 | $17.98 | $18.15 | $17.25 | $17.61 | $17.14 | 6,269,370 |
| 2019-10-14 | $18.30 | $18.54 | $17.75 | $18.12 | $17.63 | 7,024,130 |
| 2019-10-11 | $18.64 | $18.81 | $18.05 | $18.17 | $17.68 | 5,651,370 |
| 2019-10-10 | $19.00 | $19.38 | $18.30 | $18.55 | $18.05 | 7,617,910 |
| 2019-10-09 | $17.51 | $19.05 | $17.18 | $18.75 | $18.25 | 8,328,470 |
| 2019-10-08 | $17.32 | $17.76 | $16.73 | $17.72 | $17.24 | 4,913,380 |
| 2019-10-07 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2019-10-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2019-10-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2019-10-02 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2019-10-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.93 | 0 |
| 2019-09-30 | $17.17 | $17.92 | $16.20 | $17.40 | $16.93 | 8,281,500 |
| 2019-09-27 | $16.53 | $17.79 | $16.24 | $17.49 | $17.02 | 8,999,760 |
| 2019-09-26 | $17.31 | $18.10 | $15.99 | $16.54 | $16.09 | 9,193,780 |
| 2019-09-25 | $17.30 | $17.63 | $16.81 | $17.20 | $16.74 | 10,338,760 |
| 2019-09-24 | $15.91 | $17.50 | $15.91 | $17.50 | $17.03 | 14,115,550 |
| 2019-09-23 | $15.11 | $16.10 | $15.11 | $15.91 | $15.48 | 9,225,580 |
| 2019-09-20 | $15.18 | $15.48 | $15.11 | $15.11 | $14.70 | 4,412,800 |
| 2019-09-19 | $15.30 | $15.37 | $14.80 | $15.14 | $14.73 | 4,751,800 |
| 2019-09-18 | $15.40 | $15.50 | $14.90 | $15.02 | $14.62 | 4,846,210 |
| 2019-09-17 | $15.61 | $15.81 | $15.27 | $15.35 | $14.94 | 5,977,380 |
| 2019-09-16 | $16.00 | $16.45 | $15.65 | $15.71 | $15.29 | 8,147,610 |
| 2019-09-13 | $15.63 | $15.63 | $15.63 | $15.63 | $15.21 | 0 |
| 2019-09-12 | $15.58 | $15.78 | $15.51 | $15.63 | $15.21 | 4,046,530 |
| 2019-09-11 | $15.50 | $15.79 | $15.35 | $15.57 | $15.15 | 6,290,150 |
| 2019-09-10 | $15.78 | $15.80 | $15.41 | $15.48 | $15.06 | 9,408,340 |
| 2019-09-09 | $15.80 | $16.40 | $15.36 | $15.98 | $15.55 | 13,577,350 |
| 2019-09-06 | $13.85 | $14.94 | $13.61 | $14.94 | $14.54 | 11,316,870 |
| 2019-09-05 | $13.55 | $13.95 | $13.55 | $13.58 | $13.21 | 3,615,280 |
| 2019-09-04 | $12.89 | $13.51 | $12.85 | $13.48 | $13.12 | 3,587,260 |
| 2019-09-03 | $12.89 | $12.93 | $12.77 | $12.89 | $12.54 | 1,041,900 |
| 2019-09-02 | $12.48 | $12.89 | $12.48 | $12.89 | $12.54 | 1,582,490 |
| 2019-08-30 | $12.84 | $12.94 | $12.46 | $12.63 | $12.29 | 1,492,270 |
| 2019-08-29 | $13.12 | $13.12 | $12.72 | $12.77 | $12.43 | 2,058,120 |
| 2019-08-28 | $12.58 | $13.25 | $12.58 | $13.04 | $12.69 | 2,567,470 |
| 2019-08-27 | $12.70 | $12.70 | $12.46 | $12.55 | $12.21 | 1,150,910 |
| 2019-08-26 | $12.31 | $12.59 | $12.25 | $12.48 | $12.14 | 818,340 |
| 2019-08-23 | $12.53 | $12.60 | $12.40 | $12.53 | $12.19 | 990,290 |
| 2019-08-22 | $12.48 | $12.65 | $12.36 | $12.53 | $12.19 | 930,260 |
| 2019-08-21 | $12.40 | $12.66 | $12.39 | $12.50 | $12.16 | 1,167,640 |
| 2019-08-20 | $12.49 | $12.76 | $12.43 | $12.51 | $12.17 | 1,566,680 |
| 2019-08-19 | $12.17 | $12.50 | $12.17 | $12.48 | $12.14 | 1,503,210 |
| 2019-08-16 | $11.93 | $12.21 | $11.93 | $12.13 | $11.80 | 1,138,440 |
| 2019-08-15 | $11.55 | $11.99 | $11.55 | $11.93 | $11.61 | 1,241,700 |
| 2019-08-14 | $12.08 | $12.14 | $11.90 | $12.02 | $11.70 | 1,375,400 |
| 2019-08-13 | $11.79 | $11.97 | $11.60 | $11.90 | $11.58 | 1,483,820 |
| 2019-08-12 | $11.83 | $11.90 | $11.70 | $11.88 | $11.56 | 1,083,200 |
| 2019-08-09 | $12.24 | $12.24 | $11.63 | $11.77 | $11.45 | 1,348,700 |
| 2019-08-08 | $12.10 | $12.10 | $11.76 | $12.06 | $11.74 | 1,812,540 |
| 2019-08-07 | $12.06 | $12.07 | $11.82 | $11.89 | $11.57 | 1,412,510 |
| 2019-08-06 | $12.10 | $12.46 | $11.83 | $11.91 | $11.59 | 2,619,090 |
| 2019-08-05 | $12.75 | $12.88 | $12.29 | $12.38 | $12.05 | 2,416,250 |
| 2019-08-02 | $12.99 | $13.22 | $12.68 | $12.91 | $12.56 | 2,271,500 |
| 2019-08-01 | $13.59 | $13.60 | $13.00 | $13.22 | $12.86 | 2,465,600 |
| 2019-07-31 | $13.61 | $13.66 | $13.47 | $13.62 | $13.25 | 1,060,490 |
| 2019-07-30 | $13.71 | $13.75 | $13.41 | $13.48 | $13.12 | 1,560,110 |
| 2019-07-29 | $13.82 | $13.82 | $13.56 | $13.58 | $13.21 | 1,154,680 |
| 2019-07-26 | $13.72 | $13.87 | $13.64 | $13.66 | $13.29 | 1,062,930 |
| 2019-07-25 | $13.76 | $13.93 | $13.70 | $13.84 | $13.47 | 1,304,050 |
| 2019-07-24 | $13.59 | $13.89 | $13.59 | $13.86 | $13.49 | 1,222,750 |
| 2019-07-23 | $13.60 | $13.91 | $13.60 | $13.65 | $13.28 | 1,363,910 |
| 2019-07-22 | $13.93 | $14.03 | $13.55 | $13.65 | $13.28 | 1,779,050 |
| 2019-07-19 | $13.91 | $14.13 | $13.76 | $13.96 | $13.58 | 1,814,100 |
| 2019-07-18 | $13.55 | $13.94 | $13.51 | $13.68 | $13.31 | 1,518,510 |
| 2019-07-17 | $14.25 | $14.33 | $13.92 | $13.92 | $13.49 | 2,029,250 |
| 2019-07-16 | $13.81 | $14.25 | $13.76 | $14.08 | $13.64 | 1,884,390 |
| 2019-07-15 | $13.80 | $14.10 | $13.65 | $13.89 | $13.46 | 2,211,190 |
| 2019-07-12 | $13.57 | $14.28 | $13.57 | $13.91 | $13.48 | 2,097,460 |
| 2019-07-11 | $13.62 | $13.78 | $13.54 | $13.68 | $13.25 | 1,553,440 |
| 2019-07-10 | $13.79 | $13.98 | $13.40 | $13.52 | $13.10 | 1,940,330 |
| 2019-07-09 | $13.45 | $14.12 | $13.43 | $13.81 | $13.38 | 2,264,840 |
| 2019-07-08 | $14.89 | $14.90 | $13.60 | $13.63 | $13.21 | 3,656,460 |
| 2019-07-05 | $14.75 | $14.97 | $14.57 | $14.76 | $14.30 | 2,278,690 |
| 2019-07-04 | $15.18 | $15.33 | $14.70 | $14.75 | $14.29 | 2,959,100 |
| 2019-07-03 | $15.24 | $15.45 | $15.10 | $15.18 | $14.71 | 2,227,330 |
| 2019-07-02 | $15.08 | $15.30 | $14.93 | $15.20 | $14.73 | 2,434,240 |
| 2019-07-01 | $15.79 | $15.79 | $15.24 | $15.24 | $14.76 | 4,596,250 |
| 2019-06-28 | $15.31 | $15.49 | $15.08 | $15.40 | $14.92 | 3,014,370 |
| 2019-06-27 | $15.57 | $15.88 | $15.27 | $15.34 | $14.86 | 5,263,000 |
| 2019-06-26 | $14.70 | $15.81 | $14.61 | $15.74 | $15.25 | 6,625,250 |
| 2019-06-25 | $14.56 | $15.35 | $14.43 | $14.92 | $14.45 | 5,296,530 |
| 2019-06-24 | $14.51 | $14.58 | $14.29 | $14.58 | $14.13 | 1,884,870 |
| 2019-06-21 | $14.40 | $14.65 | $14.32 | $14.45 | $14.00 | 2,630,010 |
| 2019-06-20 | $14.30 | $14.40 | $14.11 | $14.40 | $13.95 | 2,509,850 |
| 2019-06-19 | $14.29 | $14.47 | $14.10 | $14.13 | $13.69 | 2,749,520 |
| 2019-06-18 | $14.19 | $14.23 | $14.01 | $14.03 | $13.59 | 1,574,250 |
| 2019-06-17 | $14.30 | $14.65 | $14.03 | $14.12 | $13.68 | 3,141,910 |
| 2019-06-14 | $13.65 | $14.60 | $13.44 | $14.29 | $13.84 | 5,334,870 |
| 2019-06-13 | $14.08 | $14.20 | $13.20 | $13.63 | $13.21 | 5,649,890 |
| 2019-06-12 | $14.67 | $14.69 | $14.11 | $14.14 | $13.70 | 4,493,030 |
| 2019-06-11 | $14.47 | $14.78 | $14.25 | $14.67 | $14.21 | 6,382,270 |
| 2019-06-10 | $14.27 | $14.42 | $14.08 | $14.40 | $13.95 | 2,983,030 |
| 2019-06-07 | $14.29 | $14.29 | $14.29 | $14.29 | $13.84 | 0 |
| 2019-06-06 | $14.11 | $14.44 | $14.01 | $14.29 | $13.84 | 3,607,330 |
| 2019-06-05 | $14.27 | $14.49 | $14.00 | $14.18 | $13.74 | 2,506,520 |
| 2019-06-04 | $14.47 | $14.65 | $14.00 | $14.20 | $13.76 | 3,347,580 |
| 2019-06-03 | $14.65 | $14.72 | $14.11 | $14.51 | $14.06 | 4,808,450 |
| 2019-05-31 | $13.82 | $14.80 | $13.78 | $14.56 | $14.11 | 7,334,300 |
| 2019-05-30 | $14.10 | $14.10 | $13.61 | $13.84 | $13.41 | 4,936,930 |
| 2019-05-29 | $13.37 | $14.38 | $13.27 | $14.15 | $13.71 | 6,157,730 |
| 2019-05-28 | $13.40 | $13.57 | $13.30 | $13.35 | $12.93 | 3,331,200 |
| 2019-05-27 | $13.15 | $13.56 | $12.93 | $13.44 | $13.02 | 3,866,040 |
| 2019-05-24 | $13.17 | $13.55 | $13.03 | $13.21 | $12.80 | 4,144,940 |
| 2019-05-23 | $13.40 | $13.96 | $13.26 | $13.32 | $12.90 | 4,302,760 |
| 2019-05-22 | $14.12 | $14.14 | $13.58 | $13.63 | $13.21 | 5,185,500 |
| 2019-05-21 | $13.89 | $14.49 | $13.79 | $14.19 | $13.75 | 6,109,140 |
| 2019-05-20 | $14.20 | $14.38 | $13.20 | $13.77 | $13.34 | 5,239,130 |
| 2019-05-17 | $14.51 | $14.66 | $13.78 | $13.87 | $13.44 | 8,865,590 |
| 2019-05-16 | $13.99 | $15.25 | $13.98 | $14.38 | $13.93 | 14,057,860 |
| 2019-05-15 | $13.00 | $14.28 | $12.99 | $14.28 | $13.83 | 12,928,370 |
| 2019-05-14 | $12.16 | $12.98 | $12.10 | $12.98 | $12.58 | 6,913,020 |
| 2019-05-13 | $12.70 | $12.78 | $12.31 | $12.40 | $12.01 | 4,762,830 |
| 2019-05-10 | $12.68 | $12.92 | $12.20 | $12.91 | $12.51 | 6,360,230 |
| 2019-05-09 | $12.66 | $12.85 | $12.50 | $12.50 | $12.11 | 3,501,910 |
| 2019-05-08 | $12.50 | $12.93 | $12.32 | $12.65 | $12.26 | 4,563,010 |
| 2019-05-07 | $12.67 | $13.05 | $12.26 | $12.91 | $12.51 | 6,067,500 |
| 2019-05-06 | $13.45 | $13.45 | $12.62 | $12.62 | $12.23 | 6,959,090 |
| 2019-05-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2019-05-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2019-05-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2019-04-30 | $14.34 | $14.76 | $13.55 | $14.02 | $13.58 | 10,478,010 |
| 2019-04-29 | $16.40 | $16.48 | $15.05 | $15.05 | $14.58 | 11,919,170 |
| 2019-04-26 | $15.57 | $16.98 | $15.57 | $16.72 | $16.20 | 18,012,930 |
| 2019-04-25 | $15.22 | $17.03 | $15.20 | $15.92 | $15.42 | 25,224,340 |
| 2019-04-24 | $14.50 | $15.96 | $14.50 | $15.48 | $15.00 | 15,374,560 |
| 2019-04-23 | $13.88 | $14.51 | $13.51 | $14.51 | $14.06 | 7,224,770 |
| 2019-04-22 | $14.33 | $15.14 | $13.90 | $14.01 | $13.57 | 7,868,470 |
| 2019-04-19 | $13.88 | $14.53 | $13.78 | $14.36 | $13.91 | 6,224,040 |
| 2019-04-18 | $14.09 | $14.70 | $13.84 | $14.06 | $13.62 | 8,240,080 |
| 2019-04-17 | $13.36 | $14.18 | $13.28 | $13.85 | $13.42 | 7,938,060 |
| 2019-04-16 | $12.68 | $13.49 | $12.55 | $13.46 | $13.04 | 4,696,540 |
| 2019-04-15 | $13.43 | $13.65 | $12.81 | $12.88 | $12.48 | 4,919,120 |
| 2019-04-12 | $13.00 | $13.69 | $12.95 | $13.20 | $12.79 | 5,478,410 |
| 2019-04-11 | $13.11 | $13.78 | $12.97 | $13.05 | $12.64 | 4,827,970 |
| 2019-04-10 | $13.13 | $13.30 | $12.80 | $13.17 | $12.76 | 3,570,200 |
| 2019-04-09 | $13.83 | $13.83 | $13.05 | $13.34 | $12.92 | 5,741,880 |
| 2019-04-08 | $13.43 | $14.25 | $13.42 | $13.85 | $13.42 | 11,692,710 |
| 2019-04-05 | $13.11 | $13.11 | $13.11 | $13.11 | $12.70 | 0 |
| 2019-04-04 | $12.80 | $13.50 | $12.50 | $13.11 | $12.70 | 9,092,990 |
| 2019-04-03 | $12.07 | $13.00 | $12.00 | $12.93 | $12.53 | 6,865,640 |
| 2019-04-02 | $12.08 | $12.41 | $11.98 | $12.12 | $11.74 | 4,249,430 |
| 2019-04-01 | $11.99 | $12.20 | $11.73 | $12.13 | $11.75 | 3,637,270 |
| 2019-03-29 | $11.60 | $11.92 | $11.32 | $11.71 | $11.34 | 3,345,350 |
| 2019-03-28 | $12.25 | $12.31 | $11.50 | $11.55 | $11.19 | 3,795,220 |
| 2019-03-27 | $12.47 | $12.77 | $11.90 | $12.28 | $11.90 | 5,680,200 |
| 2019-03-26 | $12.08 | $12.38 | $11.65 | $12.19 | $11.81 | 5,157,420 |
| 2019-03-25 | $11.50 | $12.50 | $11.34 | $12.14 | $11.76 | 6,048,400 |
| 2019-03-22 | $11.58 | $11.74 | $11.50 | $11.62 | $11.26 | 3,294,200 |
| 2019-03-21 | $11.76 | $11.98 | $11.66 | $11.80 | $11.43 | 5,309,170 |
| 2019-03-20 | $11.99 | $12.29 | $11.56 | $11.89 | $11.52 | 6,225,270 |
| 2019-03-19 | $11.80 | $12.94 | $11.70 | $12.01 | $11.64 | 11,219,410 |
| 2019-03-18 | $11.15 | $11.76 | $10.90 | $11.76 | $11.39 | 2,864,130 |
| 2019-03-15 | $10.60 | $10.81 | $10.60 | $10.69 | $10.36 | 1,715,090 |
| 2019-03-14 | $10.60 | $10.77 | $10.47 | $10.65 | $10.32 | 1,917,400 |
| 2019-03-13 | $10.86 | $10.87 | $10.53 | $10.60 | $10.27 | 2,558,020 |
| 2019-03-12 | $10.79 | $10.99 | $10.72 | $10.86 | $10.52 | 3,468,000 |
| 2019-03-11 | $10.28 | $11.10 | $10.13 | $10.94 | $10.60 | 4,168,180 |
| 2019-03-08 | $10.64 | $10.81 | $10.22 | $10.23 | $9.91 | 3,133,870 |
| 2019-03-07 | $10.77 | $10.90 | $10.74 | $10.81 | $10.47 | 2,594,220 |
| 2019-03-06 | $10.90 | $10.96 | $10.70 | $10.86 | $10.52 | 2,640,700 |
| 2019-03-05 | $10.49 | $10.94 | $10.28 | $10.78 | $10.44 | 3,242,250 |
| 2019-03-04 | $10.34 | $10.56 | $10.30 | $10.38 | $10.06 | 2,934,520 |
| 2019-03-01 | $10.33 | $10.35 | $10.13 | $10.32 | $10.00 | 2,091,070 |
| 2019-02-28 | $10.10 | $10.32 | $10.10 | $10.19 | $9.87 | 1,777,300 |
| 2019-02-27 | $10.19 | $10.30 | $10.06 | $10.10 | $9.79 | 2,094,640 |
| 2019-02-26 | $10.29 | $10.48 | $10.12 | $10.19 | $9.87 | 2,182,350 |
| 2019-02-25 | $9.91 | $10.26 | $9.91 | $10.24 | $9.92 | 2,723,600 |
| 2019-02-22 | $9.72 | $9.87 | $9.67 | $9.85 | $9.54 | 1,491,100 |
| 2019-02-21 | $9.85 | $9.88 | $9.71 | $9.73 | $9.43 | 2,033,460 |
| 2019-02-20 | $9.87 | $9.94 | $9.80 | $9.85 | $9.54 | 1,056,040 |
| 2019-02-19 | $9.92 | $10.04 | $9.82 | $9.87 | $9.56 | 1,699,200 |
| 2019-02-18 | $9.71 | $9.89 | $9.62 | $9.89 | $9.58 | 1,931,300 |
| 2019-02-15 | $9.78 | $9.85 | $9.64 | $9.71 | $9.41 | 1,555,370 |
| 2019-02-14 | $9.52 | $9.88 | $9.52 | $9.80 | $9.49 | 2,509,260 |
| 2019-02-13 | $9.50 | $9.59 | $9.40 | $9.56 | $9.26 | 1,811,330 |
| 2019-02-12 | $9.42 | $9.50 | $9.36 | $9.47 | $9.17 | 1,446,860 |
| 2019-02-11 | $9.33 | $9.49 | $9.33 | $9.42 | $9.13 | 1,254,910 |
| 2019-02-08 | $9.33 | $9.33 | $9.33 | $9.33 | $9.04 | 0 |
| 2019-02-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.04 | 0 |
| 2019-02-06 | $9.33 | $9.33 | $9.33 | $9.33 | $9.04 | 0 |
| 2019-02-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.04 | 0 |
| 2019-02-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.04 | 0 |
| 2019-02-01 | $9.22 | $9.39 | $9.22 | $9.33 | $9.04 | 935,930 |
| 2019-01-31 | $9.30 | $9.49 | $9.19 | $9.20 | $8.91 | 1,535,120 |
| 2019-01-30 | $9.13 | $9.29 | $9.05 | $9.26 | $8.97 | 683,470 |
| 2019-01-29 | $9.20 | $9.26 | $8.87 | $9.15 | $8.86 | 751,300 |
| 2019-01-28 | $9.37 | $9.37 | $9.20 | $9.21 | $8.92 | 1,177,900 |
| 2019-01-25 | $9.08 | $9.56 | $9.08 | $9.40 | $9.11 | 2,612,880 |
| 2019-01-24 | $9.09 | $9.10 | $8.96 | $9.00 | $8.72 | 591,700 |
| 2019-01-23 | $8.94 | $9.11 | $8.89 | $9.09 | $8.81 | 558,600 |
| 2019-01-22 | $9.19 | $9.19 | $8.88 | $8.94 | $8.66 | 876,520 |
| 2019-01-21 | $9.25 | $9.28 | $9.19 | $9.19 | $8.90 | 616,100 |
| 2019-01-18 | $9.40 | $9.40 | $9.18 | $9.25 | $8.96 | 1,103,000 |
| 2019-01-17 | $9.15 | $9.49 | $9.14 | $9.41 | $9.12 | 1,909,030 |
| 2019-01-16 | $9.29 | $9.29 | $9.15 | $9.17 | $8.88 | 599,170 |
| 2019-01-15 | $9.16 | $9.25 | $9.14 | $9.24 | $8.95 | 652,760 |
| 2019-01-14 | $9.20 | $9.28 | $9.16 | $9.18 | $8.89 | 804,600 |
| 2019-01-11 | $9.20 | $9.29 | $9.16 | $9.21 | $8.92 | 524,300 |
| 2019-01-10 | $9.30 | $9.33 | $9.11 | $9.25 | $8.96 | 818,490 |
| 2019-01-09 | $9.37 | $9.45 | $9.25 | $9.25 | $8.96 | 854,520 |
| 2019-01-08 | $9.27 | $9.39 | $9.24 | $9.27 | $8.98 | 811,390 |
| 2019-01-07 | $9.25 | $9.37 | $9.18 | $9.35 | $9.06 | 816,800 |
| 2019-01-04 | $9.05 | $9.25 | $9.00 | $9.22 | $8.93 | 1,019,190 |
| 2019-01-03 | $8.62 | $9.24 | $8.62 | $9.15 | $8.86 | 1,096,210 |
| 2019-01-02 | $9.01 | $9.03 | $8.76 | $8.87 | $8.59 | 764,400 |
| 2019-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.60 | 0 |
| 2018-12-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.60 | 0 |
| 2018-12-28 | $9.07 | $9.22 | $8.85 | $8.88 | $8.60 | 784,180 |
| 2018-12-27 | $9.39 | $9.41 | $9.02 | $9.06 | $8.78 | 1,035,300 |
| 2018-12-26 | $9.30 | $9.55 | $9.22 | $9.27 | $8.98 | 1,624,270 |
| 2018-12-25 | $9.13 | $9.13 | $8.74 | $9.06 | $8.78 | 1,227,130 |
| 2018-12-24 | $9.20 | $9.26 | $9.10 | $9.24 | $8.95 | 469,000 |
| 2018-12-21 | $9.29 | $9.29 | $9.09 | $9.23 | $8.94 | 514,050 |
| 2018-12-20 | $9.16 | $9.22 | $9.03 | $9.19 | $8.90 | 882,800 |
| 2018-12-19 | $9.35 | $9.49 | $9.00 | $9.09 | $8.81 | 1,009,190 |
| 2018-12-18 | $9.37 | $9.50 | $9.18 | $9.32 | $9.03 | 956,680 |
| 2018-12-17 | $9.60 | $9.64 | $9.41 | $9.44 | $9.15 | 928,900 |
| 2018-12-14 | $9.80 | $9.95 | $9.59 | $9.62 | $9.32 | 1,158,510 |
| 2018-12-13 | $9.70 | $9.88 | $9.44 | $9.88 | $9.57 | 2,360,460 |
| 2018-12-12 | $10.39 | $10.39 | $9.56 | $9.73 | $9.43 | 3,178,920 |
| 2018-12-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.03 | 0 |
| 2018-12-10 | $10.60 | $10.60 | $10.19 | $10.35 | $10.03 | 1,886,390 |
| 2018-12-07 | $10.53 | $10.70 | $10.35 | $10.63 | $10.30 | 2,074,560 |
| 2018-12-06 | $10.29 | $10.55 | $10.29 | $10.34 | $10.02 | 1,700,100 |
| 2018-12-05 | $10.14 | $10.75 | $10.08 | $10.35 | $10.03 | 3,185,170 |
| 2018-12-04 | $10.35 | $10.35 | $10.18 | $10.27 | $9.95 | 1,315,210 |
| 2018-12-03 | $10.22 | $10.35 | $10.14 | $10.25 | $9.93 | 1,496,720 |
| 2018-11-30 | $9.96 | $10.15 | $9.90 | $10.07 | $9.76 | 1,001,110 |
| 2018-11-29 | $10.30 | $10.47 | $10.02 | $10.05 | $9.74 | 1,320,610 |
| 2018-11-28 | $10.15 | $10.27 | $10.06 | $10.20 | $9.88 | 975,510 |
| 2018-11-27 | $9.89 | $10.32 | $9.89 | $10.13 | $9.81 | 1,798,020 |
| 2018-11-26 | $9.87 | $9.97 | $9.72 | $9.76 | $9.46 | 994,930 |
| 2018-11-23 | $10.37 | $10.37 | $9.61 | $9.76 | $9.46 | 2,168,300 |
| 2018-11-22 | $10.39 | $10.49 | $10.17 | $10.32 | $10.00 | 1,696,320 |
| 2018-11-21 | $10.05 | $10.33 | $9.89 | $10.33 | $10.01 | 2,276,000 |
| 2018-11-20 | $10.02 | $10.34 | $9.88 | $10.04 | $9.73 | 3,253,510 |
| 2018-11-19 | $9.70 | $10.07 | $9.63 | $10.02 | $9.71 | 1,701,080 |
| 2018-11-16 | $9.45 | $9.69 | $9.44 | $9.63 | $9.33 | 1,580,520 |
| 2018-11-15 | $9.47 | $9.54 | $9.40 | $9.54 | $9.24 | 1,159,010 |
| 2018-11-14 | $9.45 | $9.53 | $9.34 | $9.38 | $9.09 | 983,680 |
| 2018-11-13 | $9.33 | $9.52 | $9.24 | $9.47 | $9.17 | 1,530,250 |
| 2018-11-12 | $9.18 | $9.41 | $9.12 | $9.40 | $9.11 | 988,090 |
| 2018-11-09 | $9.16 | $9.18 | $9.00 | $9.17 | $8.88 | 466,680 |
| 2018-11-08 | $9.20 | $9.26 | $9.12 | $9.14 | $8.86 | 628,100 |
| 2018-11-07 | $9.47 | $9.47 | $9.16 | $9.18 | $8.89 | 780,530 |
| 2018-11-06 | $9.14 | $9.27 | $9.00 | $9.25 | $8.96 | 972,070 |
| 2018-11-05 | $9.20 | $9.23 | $8.96 | $9.10 | $8.82 | 981,040 |
| 2018-11-02 | $9.10 | $9.17 | $8.98 | $9.12 | $8.84 | 845,360 |
| 2018-11-01 | $8.84 | $9.08 | $8.82 | $8.91 | $8.63 | 1,174,750 |
| 2018-10-31 | $8.78 | $8.87 | $8.74 | $8.84 | $8.56 | 674,400 |
| 2018-10-30 | $8.83 | $8.83 | $8.66 | $8.78 | $8.51 | 827,920 |
| 2018-10-29 | $8.70 | $8.84 | $8.62 | $8.65 | $8.38 | 629,700 |
| 2018-10-26 | $8.84 | $8.93 | $8.74 | $8.80 | $8.53 | 778,040 |
| 2018-10-25 | $8.50 | $8.85 | $8.45 | $8.78 | $8.51 | 1,127,060 |
| 2018-10-24 | $8.87 | $8.87 | $8.53 | $8.67 | $8.40 | 840,420 |
| 2018-10-23 | $8.62 | $8.84 | $8.62 | $8.70 | $8.43 | 1,145,410 |
| 2018-10-22 | $8.55 | $8.84 | $8.46 | $8.66 | $8.39 | 1,441,920 |
| 2018-10-19 | $8.03 | $8.40 | $8.03 | $8.32 | $8.06 | 739,610 |
| 2018-10-18 | $8.35 | $8.50 | $8.20 | $8.21 | $7.95 | 644,660 |
| 2018-10-17 | $8.74 | $8.75 | $8.35 | $8.54 | $8.27 | 787,360 |
| 2018-10-16 | $8.60 | $8.80 | $8.43 | $8.57 | $8.30 | 683,400 |
| 2018-10-15 | $8.63 | $8.79 | $8.53 | $8.58 | $8.31 | 664,570 |
| 2018-10-12 | $8.71 | $8.75 | $8.11 | $8.63 | $8.36 | 1,611,380 |
| 2018-10-11 | $9.21 | $9.38 | $8.72 | $8.72 | $8.45 | 2,643,100 |
| 2018-10-10 | $9.60 | $9.73 | $9.60 | $9.69 | $9.39 | 458,300 |
| 2018-10-09 | $9.60 | $9.75 | $9.56 | $9.68 | $9.38 | 815,960 |
| 2018-10-08 | $9.67 | $9.82 | $9.59 | $9.60 | $9.30 | 847,600 |
| 2018-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2018-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2018-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2018-10-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2018-10-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2018-09-28 | $9.73 | $9.87 | $9.73 | $9.84 | $9.53 | 613,900 |
| 2018-09-27 | $10.11 | $10.12 | $9.65 | $9.73 | $9.43 | 1,689,700 |
| 2018-09-26 | $10.05 | $10.18 | $10.03 | $10.12 | $9.80 | 656,600 |
| 2018-09-25 | $10.17 | $10.24 | $10.02 | $10.05 | $9.74 | 743,800 |
| 2018-09-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2018-09-21 | $10.04 | $10.15 | $9.95 | $10.13 | $9.81 | 930,420 |
| 2018-09-20 | $10.23 | $10.27 | $10.03 | $10.06 | $9.75 | 1,202,450 |
| 2018-09-19 | $10.08 | $10.28 | $10.04 | $10.23 | $9.91 | 1,148,600 |
| 2018-09-18 | $10.00 | $10.14 | $9.88 | $10.12 | $9.80 | 1,528,320 |
| 2018-09-17 | $10.24 | $10.32 | $10.03 | $10.05 | $9.74 | 1,234,070 |
| 2018-09-14 | $10.49 | $10.55 | $10.22 | $10.24 | $9.92 | 1,790,070 |
| 2018-09-13 | $10.20 | $10.57 | $10.19 | $10.57 | $10.24 | 2,394,380 |
| 2018-09-12 | $10.33 | $10.50 | $10.18 | $10.20 | $9.88 | 1,374,100 |
| 2018-09-11 | $10.27 | $10.49 | $10.00 | $10.33 | $10.01 | 2,137,960 |
| 2018-09-10 | $10.99 | $11.58 | $10.10 | $10.26 | $9.94 | 3,548,380 |
| 2018-09-07 | $10.76 | $10.96 | $10.60 | $10.76 | $10.42 | 2,006,750 |
| 2018-09-06 | $10.40 | $10.85 | $10.36 | $10.81 | $10.47 | 3,023,830 |
| 2018-09-05 | $10.50 | $10.58 | $10.34 | $10.36 | $10.04 | 1,386,960 |
| 2018-09-04 | $10.39 | $10.56 | $10.26 | $10.48 | $10.15 | 2,098,870 |
| 2018-09-03 | $10.12 | $10.41 | $9.90 | $10.40 | $10.08 | 2,270,490 |
| 2018-08-31 | $10.00 | $10.11 | $9.86 | $10.01 | $9.70 | 1,176,460 |
| 2018-08-30 | $10.26 | $10.45 | $10.06 | $10.07 | $9.76 | 1,749,300 |
| 2018-08-29 | $10.35 | $10.66 | $10.30 | $10.33 | $10.01 | 3,482,500 |
| 2018-08-28 | $10.19 | $10.24 | $10.05 | $10.12 | $9.80 | 1,594,760 |
| 2018-08-27 | $10.06 | $10.22 | $10.02 | $10.19 | $9.87 | 2,644,430 |
| 2018-08-24 | $9.71 | $10.54 | $9.66 | $10.09 | $9.78 | 3,535,250 |
| 2018-08-23 | $9.73 | $9.77 | $9.56 | $9.72 | $9.42 | 1,484,240 |
| 2018-08-22 | $9.63 | $9.85 | $9.63 | $9.73 | $9.43 | 1,675,100 |
| 2018-08-21 | $9.51 | $9.73 | $9.50 | $9.68 | $9.38 | 1,498,440 |
| 2018-08-20 | $9.43 | $9.62 | $9.28 | $9.57 | $9.27 | 1,643,190 |
| 2018-08-17 | $9.79 | $9.96 | $9.37 | $9.43 | $9.14 | 2,139,890 |
| 2018-08-16 | $9.89 | $9.96 | $9.70 | $9.79 | $9.48 | 2,273,550 |
| 2018-08-15 | $10.17 | $10.30 | $9.87 | $10.02 | $9.71 | 2,834,090 |
| 2018-08-14 | $10.01 | $10.45 | $10.01 | $10.35 | $10.03 | 4,955,930 |
| 2018-08-13 | $10.12 | $10.14 | $9.80 | $10.04 | $9.73 | 3,656,790 |
| 2018-08-10 | $10.38 | $10.46 | $10.12 | $10.20 | $9.88 | 5,536,260 |
| 2018-08-09 | $10.38 | $10.96 | $10.10 | $10.68 | $10.35 | 9,046,760 |
| 2018-08-08 | $11.42 | $11.64 | $10.63 | $10.67 | $10.34 | 14,032,850 |
| 2018-08-07 | $10.65 | $11.09 | $10.50 | $11.09 | $10.74 | 6,595,720 |
| 2018-08-06 | $9.36 | $10.08 | $9.35 | $10.08 | $9.77 | 3,327,980 |
| 2018-08-03 | $9.23 | $9.33 | $9.13 | $9.16 | $8.87 | 609,810 |
| 2018-08-02 | $9.51 | $9.51 | $9.05 | $9.22 | $8.93 | 998,710 |
| 2018-08-01 | $9.77 | $9.80 | $9.54 | $9.54 | $9.24 | 1,010,710 |
| 2018-07-31 | $9.70 | $9.80 | $9.66 | $9.77 | $9.47 | 832,740 |
| 2018-07-30 | $9.70 | $9.87 | $9.62 | $9.74 | $9.44 | 1,051,700 |
| 2018-07-27 | $9.73 | $9.83 | $9.61 | $9.67 | $9.37 | 1,150,330 |
| 2018-07-26 | $9.46 | $9.97 | $9.43 | $9.83 | $9.52 | 2,054,970 |
| 2018-07-25 | $9.55 | $9.55 | $9.41 | $9.52 | $9.22 | 909,610 |
| 2018-07-24 | $9.36 | $9.48 | $9.30 | $9.47 | $9.17 | 1,418,140 |
| 2018-07-23 | $9.27 | $9.41 | $9.19 | $9.38 | $9.09 | 756,010 |
| 2018-07-20 | $9.18 | $9.35 | $9.07 | $9.28 | $8.99 | 829,020 |
| 2018-07-19 | $9.32 | $9.33 | $9.12 | $9.28 | $8.99 | 810,100 |
| 2018-07-18 | $9.25 | $9.46 | $9.19 | $9.32 | $9.03 | 1,115,650 |
| 2018-07-17 | $9.35 | $9.35 | $9.10 | $9.25 | $8.96 | 745,560 |
| 2018-07-16 | $9.20 | $9.56 | $9.15 | $9.35 | $9.06 | 1,149,750 |
| 2018-07-13 | $9.30 | $9.31 | $9.16 | $9.26 | $8.97 | 734,800 |
| 2018-07-12 | $8.98 | $9.36 | $8.98 | $9.28 | $8.99 | 1,021,630 |
| 2018-07-11 | $9.23 | $9.23 | $8.81 | $9.00 | $8.72 | 806,410 |
| 2018-07-10 | $9.29 | $9.31 | $9.15 | $9.23 | $8.94 | 549,420 |
| 2018-07-09 | $9.06 | $9.24 | $9.06 | $9.20 | $8.91 | 725,870 |
| 2018-07-06 | $8.80 | $9.07 | $8.76 | $9.01 | $8.73 | 899,710 |
| 2018-07-05 | $9.08 | $9.25 | $8.82 | $8.98 | $8.70 | 894,770 |
| 2018-07-04 | $9.47 | $9.50 | $9.17 | $9.24 | $8.95 | 1,111,830 |
| 2018-07-03 | $9.32 | $9.44 | $9.19 | $9.43 | $9.14 | 1,019,190 |
| 2018-07-02 | $9.68 | $9.68 | $9.23 | $9.29 | $9.00 | 1,507,490 |
| 2018-06-29 | $9.30 | $9.60 | $9.19 | $9.54 | $9.24 | 2,181,300 |
| 2018-06-28 | $9.27 | $9.50 | $9.20 | $9.29 | $9.00 | 1,557,200 |
| 2018-06-27 | $9.29 | $9.60 | $9.00 | $9.28 | $8.99 | 1,875,310 |
| 2018-06-26 | $8.95 | $9.24 | $8.79 | $9.12 | $8.84 | 1,083,440 |
| 2018-06-25 | $9.14 | $9.39 | $9.07 | $9.11 | $8.83 | 1,148,590 |
| 2018-06-22 | $8.78 | $9.20 | $8.75 | $9.16 | $8.87 | 1,477,920 |
| 2018-06-21 | $9.35 | $9.59 | $9.01 | $9.01 | $8.73 | 2,245,000 |
| 2018-06-20 | $9.21 | $9.55 | $9.08 | $9.41 | $9.12 | 2,561,670 |
| 2018-06-19 | $10.01 | $10.01 | $9.24 | $9.25 | $8.96 | 3,423,100 |
| 2018-06-18 | $10.27 | $10.27 | $10.27 | $10.27 | $9.95 | 0 |
| 2018-06-15 | $10.55 | $10.84 | $10.20 | $10.27 | $9.95 | 4,750,090 |
| 2018-06-14 | $10.97 | $11.61 | $10.71 | $11.15 | $10.80 | 7,385,100 |
| 2018-06-13 | $9.76 | $10.55 | $9.60 | $10.55 | $10.22 | 3,141,210 |
| 2018-06-12 | $9.65 | $9.84 | $9.22 | $9.59 | $9.29 | 1,080,990 |
| 2018-06-11 | $10.22 | $10.22 | $9.55 | $9.66 | $9.36 | 1,159,420 |
| 2018-06-08 | $10.39 | $10.39 | $9.93 | $10.02 | $9.71 | 630,520 |
| 2018-06-07 | $10.64 | $10.67 | $10.35 | $10.36 | $9.98 | 563,500 |
| 2018-06-06 | $10.50 | $10.67 | $10.47 | $10.62 | $10.23 | 348,700 |
| 2018-06-05 | $10.69 | $10.69 | $10.32 | $10.61 | $10.22 | 553,540 |
| 2018-06-04 | $10.80 | $10.96 | $10.01 | $10.51 | $10.12 | 798,620 |
| 2018-06-01 | $11.01 | $11.09 | $10.69 | $10.77 | $10.37 | 1,124,700 |
| 2018-05-31 | $11.05 | $11.18 | $10.79 | $11.07 | $10.66 | 883,430 |
| 2018-05-30 | $11.30 | $11.30 | $10.95 | $11.05 | $10.64 | 1,449,040 |
| 2018-05-29 | $11.51 | $11.73 | $11.36 | $11.37 | $10.95 | 733,470 |
| 2018-05-28 | $11.82 | $11.82 | $11.58 | $11.58 | $11.15 | 1,050,660 |
| 2018-05-25 | $11.75 | $12.08 | $11.71 | $11.87 | $11.43 | 1,083,720 |
| 2018-05-24 | $11.74 | $11.95 | $11.73 | $11.75 | $11.32 | 898,670 |
| 2018-05-23 | $11.95 | $11.95 | $11.74 | $11.76 | $11.33 | 1,160,420 |
| 2018-05-22 | $11.68 | $12.10 | $11.63 | $11.97 | $11.53 | 2,521,000 |
| 2018-05-21 | $11.80 | $11.88 | $11.57 | $11.76 | $11.33 | 2,364,610 |
| 2018-05-18 | $11.15 | $11.90 | $11.15 | $11.82 | $11.38 | 3,509,910 |
| 2018-05-17 | $11.20 | $11.33 | $11.15 | $11.17 | $10.76 | 873,900 |
| 2018-05-16 | $11.22 | $11.32 | $11.19 | $11.26 | $10.84 | 658,170 |
| 2018-05-15 | $11.40 | $11.42 | $11.15 | $11.33 | $10.91 | 801,120 |
| 2018-05-14 | $11.43 | $11.43 | $11.18 | $11.24 | $10.82 | 706,530 |
| 2018-05-11 | $11.60 | $11.62 | $11.33 | $11.34 | $10.92 | 791,940 |
| 2018-05-10 | $11.60 | $11.66 | $11.50 | $11.58 | $11.15 | 934,730 |
| 2018-05-09 | $11.50 | $11.72 | $11.41 | $11.55 | $11.12 | 905,290 |
| 2018-05-08 | $11.33 | $11.77 | $11.28 | $11.54 | $11.11 | 1,315,580 |
| 2018-05-07 | $10.99 | $11.34 | $10.99 | $11.27 | $10.85 | 1,215,940 |
| 2018-05-04 | $11.30 | $11.33 | $11.13 | $11.15 | $10.74 | 871,550 |
| 2018-05-03 | $11.30 | $11.35 | $11.11 | $11.30 | $10.88 | 961,860 |
| 2018-05-02 | $11.29 | $11.35 | $11.16 | $11.22 | $10.81 | 713,550 |
| 2018-05-01 | $11.21 | $11.21 | $11.21 | $11.21 | $10.80 | 0 |
| 2018-04-30 | $11.21 | $11.21 | $11.21 | $11.21 | $10.80 | 0 |
| 2018-04-27 | $11.20 | $11.30 | $11.11 | $11.21 | $10.80 | 591,730 |
| 2018-04-26 | $11.65 | $11.67 | $11.17 | $11.20 | $10.79 | 1,000,120 |
| 2018-04-25 | $11.39 | $11.62 | $11.31 | $11.58 | $11.15 | 1,010,290 |
| 2018-04-24 | $11.39 | $11.50 | $11.26 | $11.40 | $10.98 | 1,108,100 |
| 2018-04-23 | $11.45 | $11.68 | $11.10 | $11.24 | $10.82 | 1,661,020 |
| 2018-04-20 | $12.00 | $12.02 | $11.38 | $11.54 | $11.11 | 1,884,340 |
| 2018-04-19 | $11.84 | $12.14 | $11.73 | $12.06 | $11.61 | 1,760,960 |
| 2018-04-18 | $12.35 | $12.41 | $11.30 | $11.84 | $11.40 | 3,115,510 |
| 2018-04-17 | $12.40 | $12.48 | $12.29 | $12.36 | $11.90 | 1,091,780 |
| 2018-04-16 | $12.49 | $12.55 | $12.28 | $12.40 | $11.94 | 1,117,350 |
| 2018-04-13 | $12.43 | $12.57 | $12.28 | $12.50 | $12.04 | 1,924,870 |
| 2018-04-12 | $12.89 | $12.99 | $12.41 | $12.43 | $11.97 | 3,035,580 |
| 2018-04-11 | $12.66 | $13.05 | $12.66 | $12.84 | $12.37 | 1,909,340 |
| 2018-04-10 | $12.76 | $12.98 | $12.57 | $12.75 | $12.28 | 2,270,980 |
| 2018-04-09 | $12.54 | $13.05 | $12.54 | $12.87 | $12.39 | 2,567,790 |
| 2018-04-06 | $12.81 | $12.81 | $12.81 | $12.81 | $12.34 | 0 |
| 2018-04-05 | $12.81 | $12.81 | $12.81 | $12.81 | $12.34 | 0 |
| 2018-04-04 | $12.69 | $13.37 | $12.66 | $12.81 | $12.34 | 3,448,930 |
| 2018-04-03 | $12.26 | $12.96 | $12.11 | $12.80 | $12.33 | 3,916,290 |
| 2018-04-02 | $12.57 | $12.78 | $12.24 | $12.31 | $11.86 | 3,531,920 |
| 2018-03-30 | $12.55 | $12.89 | $12.40 | $12.71 | $12.24 | 3,390,450 |
| 2018-03-29 | $12.70 | $13.00 | $12.28 | $12.71 | $12.24 | 5,962,220 |
| 2018-03-28 | $13.10 | $13.95 | $12.85 | $12.96 | $12.48 | 5,380,810 |
| 2018-03-27 | $13.43 | $14.49 | $12.50 | $13.36 | $12.87 | 12,475,130 |
| 2018-03-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-03-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-02-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2018-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-12-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-08 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-11-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-31 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-30 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-24 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-23 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-13 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-06 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-10-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-29 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-27 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-25 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.15 | 0 |
| 2017-09-14 | $13.31 | $13.85 | $13.31 | $13.65 | $13.15 | 10,773,930 |
| 2017-09-13 | $12.68 | $13.43 | $12.61 | $13.11 | $12.63 | 7,448,440 |
| 2017-09-12 | $12.42 | $12.74 | $12.42 | $12.66 | $12.19 | 3,496,400 |
| 2017-09-11 | $12.38 | $12.56 | $12.38 | $12.47 | $12.01 | 1,464,430 |
| 2017-09-08 | $12.42 | $12.53 | $12.32 | $12.44 | $11.98 | 1,479,840 |
| 2017-09-07 | $12.63 | $12.63 | $12.38 | $12.40 | $11.94 | 1,878,510 |
| 2017-09-06 | $12.55 | $12.74 | $12.38 | $12.63 | $12.16 | 2,531,840 |
| 2017-09-05 | $12.52 | $12.62 | $12.49 | $12.57 | $12.11 | 1,722,360 |
| 2017-09-04 | $12.65 | $12.75 | $12.45 | $12.54 | $12.08 | 2,962,010 |
| 2017-09-01 | $12.66 | $12.71 | $12.58 | $12.65 | $12.18 | 2,100,650 |
| 2017-08-31 | $12.92 | $12.92 | $12.60 | $12.64 | $12.17 | 2,362,800 |
| 2017-08-30 | $12.60 | $12.93 | $12.46 | $12.70 | $12.23 | 4,222,470 |
| 2017-08-29 | $12.36 | $12.81 | $12.36 | $12.60 | $12.13 | 5,197,480 |
| 2017-08-28 | $12.40 | $12.49 | $12.29 | $12.47 | $12.01 | 3,811,420 |
| 2017-08-25 | $12.29 | $12.45 | $12.23 | $12.40 | $11.94 | 2,839,300 |
| 2017-08-24 | $12.20 | $12.48 | $12.10 | $12.36 | $11.90 | 3,817,350 |
| 2017-08-23 | $12.45 | $12.46 | $12.13 | $12.20 | $11.75 | 2,091,000 |
| 2017-08-22 | $12.43 | $12.52 | $12.30 | $12.41 | $11.95 | 3,184,110 |
| 2017-08-21 | $12.12 | $12.69 | $12.12 | $12.51 | $12.05 | 7,768,140 |
| 2017-08-18 | $11.99 | $12.25 | $11.95 | $12.15 | $11.70 | 2,229,800 |
| 2017-08-17 | $12.05 | $12.16 | $11.89 | $12.09 | $11.64 | 1,995,050 |
| 2017-08-16 | $12.00 | $12.04 | $11.89 | $12.04 | $11.60 | 1,154,510 |
| 2017-08-15 | $11.96 | $12.08 | $11.86 | $11.97 | $11.53 | 1,498,490 |
| 2017-08-14 | $11.78 | $12.00 | $11.76 | $11.96 | $11.52 | 1,377,200 |
| 2017-08-11 | $12.00 | $12.00 | $11.74 | $11.76 | $11.33 | 2,243,800 |
| 2017-08-10 | $12.51 | $12.54 | $11.97 | $12.09 | $11.64 | 5,525,650 |
| 2017-08-09 | $11.79 | $12.96 | $11.71 | $12.43 | $11.97 | 4,084,060 |
| 2017-08-08 | $11.81 | $11.83 | $11.70 | $11.79 | $11.35 | 1,194,960 |
| 2017-08-07 | $11.67 | $11.82 | $11.67 | $11.81 | $11.37 | 1,151,380 |
| 2017-08-04 | $11.80 | $11.84 | $11.66 | $11.73 | $11.30 | 1,850,960 |
| 2017-08-03 | $11.69 | $11.86 | $11.66 | $11.82 | $11.38 | 1,502,970 |
| 2017-08-02 | $12.04 | $12.14 | $11.76 | $11.79 | $11.35 | 3,720,960 |
| 2017-08-01 | $11.88 | $12.15 | $11.88 | $12.12 | $11.67 | 3,370,430 |
| 2017-07-31 | $11.88 | $12.00 | $11.82 | $11.92 | $11.48 | 1,700,680 |
| 2017-07-28 | $11.79 | $11.86 | $11.71 | $11.82 | $11.38 | 1,842,930 |
| 2017-07-27 | $11.65 | $11.80 | $11.60 | $11.76 | $11.33 | 2,479,200 |
| 2017-07-26 | $11.72 | $11.74 | $11.58 | $11.61 | $11.18 | 1,502,840 |
| 2017-07-25 | $11.75 | $11.80 | $11.64 | $11.72 | $11.29 | 1,069,600 |
| 2017-07-24 | $11.67 | $11.75 | $11.60 | $11.74 | $11.31 | 1,647,870 |
| 2017-07-21 | $11.67 | $11.75 | $11.60 | $11.72 | $11.29 | 925,560 |
| 2017-07-20 | $11.78 | $11.92 | $11.62 | $11.69 | $11.26 | 1,724,420 |
| 2017-07-19 | $11.69 | $11.87 | $11.58 | $11.83 | $11.39 | 1,684,150 |
| 2017-07-18 | $11.56 | $11.78 | $11.44 | $11.69 | $11.26 | 1,867,280 |
| 2017-07-17 | $12.25 | $12.28 | $11.52 | $11.56 | $11.13 | 2,964,230 |
| 2017-07-14 | $12.38 | $12.39 | $12.18 | $12.29 | $11.84 | 1,256,320 |
| 2017-07-13 | $12.25 | $12.40 | $12.12 | $12.38 | $11.92 | 1,706,800 |
| 2017-07-12 | $12.31 | $12.45 | $12.09 | $12.25 | $11.80 | 1,720,800 |
| 2017-07-11 | $12.55 | $12.63 | $12.38 | $12.38 | $11.92 | 1,674,430 |
| 2017-07-10 | $12.57 | $12.85 | $12.45 | $12.45 | $11.99 | 2,967,390 |
| 2017-07-07 | $12.64 | $12.68 | $12.45 | $12.53 | $12.07 | 2,663,670 |
| 2017-07-06 | $12.37 | $12.59 | $12.36 | $12.57 | $12.11 | 3,081,510 |
| 2017-07-05 | $12.29 | $12.44 | $12.26 | $12.39 | $11.93 | 2,057,160 |
| 2017-07-04 | $12.33 | $12.37 | $12.22 | $12.27 | $11.82 | 1,279,180 |
| 2017-07-03 | $12.40 | $12.40 | $12.21 | $12.33 | $11.87 | 1,420,040 |
| 2017-06-30 | $12.28 | $12.49 | $12.23 | $12.31 | $11.86 | 2,253,540 |
| 2017-06-29 | $12.30 | $12.45 | $12.15 | $12.36 | $11.90 | 3,356,840 |
| 2017-06-28 | $12.12 | $12.42 | $11.90 | $12.40 | $11.94 | 2,763,790 |
| 2017-06-27 | $12.07 | $12.14 | $12.02 | $12.09 | $11.64 | 959,670 |
| 2017-06-26 | $12.04 | $12.09 | $11.87 | $12.07 | $11.62 | 1,309,650 |
| 2017-06-23 | $12.00 | $12.11 | $11.80 | $12.04 | $11.57 | 2,136,080 |
| 2017-06-22 | $12.32 | $12.35 | $11.97 | $12.00 | $11.53 | 2,244,140 |
| 2017-06-21 | $12.30 | $12.47 | $12.21 | $12.31 | $11.83 | 2,254,590 |
| 2017-06-20 | $12.15 | $12.32 | $12.09 | $12.31 | $11.83 | 2,260,680 |
| 2017-06-19 | $12.16 | $12.18 | $12.00 | $12.13 | $11.65 | 1,736,130 |
| 2017-06-16 | $12.20 | $12.24 | $12.09 | $12.18 | $11.70 | 1,299,790 |
| 2017-06-15 | $12.10 | $12.27 | $11.98 | $12.19 | $11.71 | 2,753,280 |
| 2017-06-14 | $12.18 | $12.18 | $12.03 | $12.08 | $11.60 | 1,498,980 |
| 2017-06-13 | $11.75 | $12.12 | $11.75 | $12.09 | $11.61 | 1,308,830 |
| 2017-06-12 | $12.19 | $12.28 | $11.89 | $11.93 | $11.46 | 2,141,660 |
| 2017-06-09 | $12.38 | $12.40 | $12.03 | $12.19 | $11.71 | 2,502,300 |
| 2017-06-08 | $12.50 | $12.54 | $12.27 | $12.36 | $11.87 | 2,499,390 |
| 2017-06-07 | $12.13 | $12.56 | $12.06 | $12.54 | $12.05 | 3,338,580 |
| 2017-06-06 | $12.18 | $12.27 | $12.05 | $12.16 | $11.68 | 2,378,890 |
| 2017-06-05 | $12.40 | $12.76 | $12.17 | $12.28 | $11.80 | 3,669,550 |
| 2017-06-02 | $11.83 | $12.13 | $11.62 | $12.08 | $11.60 | 3,075,580 |
| 2017-06-01 | $12.00 | $12.36 | $11.61 | $11.83 | $11.36 | 3,492,450 |
| 2017-05-31 | $12.60 | $12.76 | $12.19 | $12.20 | $11.72 | 4,199,370 |
| 2017-05-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.12 | 0 |
| 2017-05-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.12 | 0 |
| 2017-05-26 | $12.02 | $12.83 | $12.00 | $12.62 | $12.12 | 5,401,470 |
| 2017-05-25 | $11.84 | $12.29 | $11.80 | $12.18 | $11.70 | 3,865,820 |
| 2017-05-24 | $11.72 | $12.15 | $11.37 | $12.04 | $11.57 | 4,949,200 |
| 2017-05-23 | $12.58 | $12.79 | $11.55 | $11.68 | $11.22 | 7,583,810 |
| 2017-05-22 | $13.58 | $13.63 | $12.66 | $12.80 | $12.30 | 11,783,970 |
| 2017-05-19 | $14.00 | $14.63 | $13.53 | $13.54 | $13.01 | 18,563,480 |
| 2017-05-18 | $12.40 | $13.75 | $12.36 | $13.38 | $12.85 | 10,853,510 |
| 2017-05-17 | $12.13 | $12.99 | $12.06 | $12.60 | $12.10 | 4,886,680 |
| 2017-05-16 | $12.12 | $12.26 | $11.52 | $12.25 | $11.77 | 4,305,810 |
| 2017-05-15 | $12.30 | $12.30 | $12.01 | $12.17 | $11.69 | 3,271,910 |
| 2017-05-12 | $12.39 | $12.91 | $12.11 | $12.15 | $11.67 | 5,837,910 |
| 2017-05-11 | $13.00 | $13.00 | $12.20 | $12.59 | $12.09 | 7,728,270 |
| 2017-05-10 | $11.93 | $13.10 | $11.84 | $13.10 | $12.58 | 8,798,690 |
| 2017-05-09 | $11.77 | $11.93 | $11.70 | $11.91 | $11.44 | 1,455,690 |
| 2017-05-08 | $11.52 | $11.88 | $11.35 | $11.73 | $11.27 | 1,485,480 |
| 2017-05-05 | $11.90 | $11.90 | $11.50 | $11.55 | $11.10 | 1,550,190 |
| 2017-05-04 | $12.11 | $12.11 | $11.85 | $11.90 | $11.43 | 1,959,640 |
| 2017-05-03 | $12.21 | $12.26 | $12.01 | $12.13 | $11.65 | 1,447,090 |
| 2017-05-02 | $12.13 | $12.21 | $12.00 | $12.19 | $11.71 | 1,618,690 |
| 2017-05-01 | $12.13 | $12.13 | $12.13 | $12.13 | $11.65 | 0 |
| 2017-04-28 | $11.76 | $12.21 | $11.73 | $12.13 | $11.65 | 2,213,080 |
| 2017-04-27 | $11.48 | $11.80 | $11.25 | $11.76 | $11.30 | 1,732,610 |
| 2017-04-26 | $11.44 | $11.55 | $11.35 | $11.47 | $11.02 | 943,550 |
| 2017-04-25 | $11.31 | $11.53 | $11.29 | $11.44 | $10.99 | 1,350,490 |
| 2017-04-24 | $11.81 | $11.84 | $11.28 | $11.29 | $10.85 | 1,781,220 |
| 2017-04-21 | $11.96 | $11.97 | $11.81 | $11.84 | $11.37 | 1,149,940 |
| 2017-04-20 | $12.04 | $12.15 | $11.78 | $11.90 | $11.43 | 2,051,220 |
| 2017-04-19 | $12.02 | $12.10 | $11.71 | $12.00 | $11.53 | 2,853,860 |
| 2017-04-18 | $12.48 | $12.59 | $12.15 | $12.18 | $11.70 | 2,118,670 |
| 2017-04-17 | $12.70 | $12.83 | $12.40 | $12.51 | $12.02 | 2,322,140 |
| 2017-04-14 | $13.15 | $13.15 | $12.75 | $12.77 | $12.27 | 2,649,510 |
| 2017-04-13 | $13.12 | $13.22 | $13.08 | $13.15 | $12.63 | 1,530,560 |
| 2017-04-12 | $13.19 | $13.19 | $13.07 | $13.10 | $12.58 | 2,180,520 |
| 2017-04-11 | $13.13 | $13.24 | $13.05 | $13.23 | $12.71 | 2,713,100 |
| 2017-04-10 | $13.43 | $13.45 | $13.10 | $13.11 | $12.59 | 2,515,450 |
| 2017-04-07 | $13.49 | $13.53 | $13.35 | $13.48 | $12.95 | 2,182,600 |
| 2017-04-06 | $13.38 | $13.55 | $13.24 | $13.44 | $12.91 | 2,685,710 |
| 2017-04-05 | $13.10 | $13.38 | $13.09 | $13.33 | $12.81 | 2,954,900 |
| 2017-04-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.62 | 0 |
| 2017-04-03 | $13.14 | $13.14 | $13.14 | $13.14 | $12.62 | 0 |
| 2017-03-31 | $13.24 | $13.38 | $12.99 | $13.14 | $12.62 | 3,280,610 |
| 2017-03-30 | $13.96 | $13.96 | $13.19 | $13.25 | $12.73 | 5,280,430 |
| 2017-03-29 | $14.65 | $14.66 | $14.01 | $14.02 | $13.47 | 6,915,770 |
| 2017-03-28 | $14.61 | $14.71 | $14.38 | $14.69 | $14.11 | 7,327,470 |
| 2017-03-27 | $14.65 | $14.75 | $14.33 | $14.58 | $14.01 | 5,359,650 |
| 2017-03-24 | $14.39 | $14.62 | $14.28 | $14.59 | $14.02 | 3,891,190 |
| 2017-03-23 | $14.09 | $14.47 | $13.99 | $14.45 | $13.88 | 3,308,900 |
| 2017-03-22 | $14.33 | $14.39 | $14.02 | $14.05 | $13.50 | 2,692,400 |
| 2017-03-21 | $14.61 | $14.61 | $14.33 | $14.38 | $13.81 | 1,946,750 |
| 2017-03-20 | $14.45 | $14.58 | $14.29 | $14.58 | $14.01 | 2,493,280 |
| 2017-03-17 | $14.45 | $14.64 | $14.37 | $14.49 | $13.92 | 2,128,770 |
| 2017-03-16 | $14.30 | $14.47 | $14.29 | $14.44 | $13.87 | 1,780,700 |
| 2017-03-15 | $14.30 | $14.32 | $14.22 | $14.30 | $13.74 | 1,270,180 |
| 2017-03-14 | $14.34 | $14.43 | $14.26 | $14.28 | $13.72 | 1,657,010 |
| 2017-03-13 | $14.50 | $14.50 | $14.16 | $14.34 | $13.78 | 2,017,360 |
| 2017-03-10 | $14.63 | $14.64 | $14.48 | $14.51 | $13.94 | 1,235,320 |
| 2017-03-09 | $14.50 | $14.63 | $14.40 | $14.60 | $14.03 | 1,893,000 |
| 2017-03-08 | $14.60 | $14.67 | $14.41 | $14.58 | $14.01 | 1,979,290 |
| 2017-03-07 | $14.56 | $14.70 | $14.54 | $14.64 | $14.06 | 1,752,140 |
| 2017-03-06 | $14.41 | $14.62 | $14.37 | $14.60 | $14.03 | 2,174,250 |
| 2017-03-03 | $14.48 | $14.48 | $14.28 | $14.41 | $13.84 | 1,841,940 |
| 2017-03-02 | $14.43 | $14.58 | $14.37 | $14.41 | $13.84 | 1,658,830 |
| 2017-03-01 | $14.35 | $14.56 | $14.32 | $14.49 | $13.92 | 2,739,600 |
| 2017-02-28 | $14.41 | $14.50 | $14.21 | $14.35 | $13.79 | 2,356,420 |
| 2017-02-27 | $14.68 | $14.68 | $14.39 | $14.41 | $13.84 | 2,357,430 |
| 2017-02-24 | $14.70 | $14.74 | $14.52 | $14.69 | $14.11 | 2,034,320 |
| 2017-02-23 | $14.81 | $14.81 | $14.51 | $14.65 | $14.07 | 2,825,420 |
| 2017-02-22 | $14.60 | $15.04 | $14.52 | $14.92 | $14.33 | 5,264,570 |
| 2017-02-21 | $14.80 | $15.17 | $14.61 | $14.72 | $14.14 | 4,609,180 |
| 2017-02-20 | $14.11 | $14.49 | $14.10 | $14.48 | $13.91 | 2,813,740 |
| 2017-02-17 | $14.53 | $14.59 | $14.21 | $14.26 | $13.70 | 2,044,560 |
| 2017-02-16 | $14.20 | $14.45 | $14.13 | $14.44 | $13.87 | 1,957,320 |
| 2017-02-15 | $14.43 | $14.58 | $14.17 | $14.19 | $13.63 | 1,751,640 |
| 2017-02-14 | $14.37 | $14.51 | $14.37 | $14.43 | $13.86 | 1,212,650 |
| 2017-02-13 | $14.46 | $14.47 | $14.31 | $14.44 | $13.87 | 1,583,320 |
| 2017-02-10 | $14.42 | $14.54 | $14.36 | $14.39 | $13.82 | 2,005,880 |
| 2017-02-09 | $14.36 | $14.52 | $14.33 | $14.41 | $13.84 | 1,733,970 |
| 2017-02-08 | $14.24 | $14.39 | $14.12 | $14.36 | $13.80 | 1,563,490 |
| 2017-02-07 | $14.04 | $14.61 | $14.04 | $14.34 | $13.78 | 2,791,160 |
| 2017-02-06 | $13.98 | $14.13 | $13.90 | $14.12 | $13.56 | 1,612,140 |
| 2017-02-03 | $14.18 | $14.18 | $13.84 | $14.01 | $13.46 | 1,576,240 |
| 2017-02-02 | $14.14 | $14.14 | $14.14 | $14.14 | $13.58 | 0 |
| 2017-02-01 | $14.14 | $14.14 | $14.14 | $14.14 | $13.58 | 0 |
| 2017-01-31 | $14.14 | $14.14 | $14.14 | $14.14 | $13.58 | 0 |
| 2017-01-30 | $14.14 | $14.14 | $14.14 | $14.14 | $13.58 | 0 |
| 2017-01-27 | $14.14 | $14.14 | $14.14 | $14.14 | $13.58 | 0 |
| 2017-01-26 | $14.08 | $14.17 | $14.02 | $14.14 | $13.58 | 1,362,330 |
| 2017-01-25 | $14.04 | $14.13 | $13.96 | $14.05 | $13.50 | 1,885,680 |
| 2017-01-24 | $14.14 | $14.20 | $14.01 | $14.04 | $13.49 | 1,761,460 |
| 2017-01-23 | $13.86 | $14.26 | $13.71 | $14.12 | $13.56 | 2,068,490 |
| 2017-01-20 | $13.45 | $13.83 | $13.38 | $13.75 | $13.21 | 1,729,760 |
| 2017-01-19 | $13.74 | $13.74 | $13.38 | $13.46 | $12.93 | 1,696,320 |
| 2017-01-18 | $13.75 | $13.93 | $13.56 | $13.74 | $13.20 | 1,606,350 |
| 2017-01-17 | $13.45 | $13.77 | $13.28 | $13.74 | $13.20 | 2,373,330 |
| 2017-01-16 | $14.64 | $14.64 | $13.16 | $13.48 | $12.95 | 4,608,240 |
| 2017-01-13 | $14.60 | $14.80 | $14.43 | $14.62 | $14.04 | 2,137,200 |
| 2017-01-12 | $15.25 | $15.25 | $14.58 | $14.71 | $14.13 | 4,137,640 |
| 2017-01-11 | $15.29 | $15.47 | $15.13 | $15.19 | $14.59 | 2,029,260 |
| 2017-01-10 | $15.63 | $15.69 | $15.35 | $15.37 | $14.77 | 3,220,150 |
| 2017-01-09 | $15.43 | $15.82 | $15.42 | $15.65 | $15.03 | 2,535,490 |
| 2017-01-06 | $15.53 | $15.88 | $15.38 | $15.51 | $14.90 | 3,762,100 |
| 2017-01-05 | $15.35 | $15.66 | $15.26 | $15.57 | $14.96 | 3,666,060 |
| 2017-01-04 | $15.21 | $15.36 | $15.12 | $15.31 | $14.71 | 3,019,950 |
| 2017-01-03 | $14.98 | $15.27 | $14.90 | $15.23 | $14.63 | 2,485,690 |
| 2017-01-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.32 | 0 |
| 2016-12-30 | $14.91 | $15.03 | $14.82 | $14.91 | $14.32 | 1,632,790 |
| 2016-12-29 | $14.91 | $15.04 | $14.82 | $14.91 | $14.32 | 1,570,310 |
| 2016-12-28 | $15.04 | $15.24 | $14.90 | $14.99 | $14.40 | 2,186,940 |
| 2016-12-27 | $15.05 | $15.30 | $14.95 | $15.10 | $14.51 | 1,922,520 |
| 2016-12-26 | $14.79 | $15.10 | $14.60 | $15.07 | $14.48 | 2,366,580 |
| 2016-12-23 | $15.02 | $15.28 | $14.65 | $14.72 | $14.14 | 3,895,990 |
| 2016-12-22 | $14.89 | $15.28 | $14.80 | $15.11 | $14.52 | 3,286,410 |
| 2016-12-21 | $14.87 | $14.99 | $14.65 | $14.89 | $14.30 | 3,453,110 |
| 2016-12-20 | $14.64 | $15.29 | $14.63 | $14.76 | $14.18 | 5,182,600 |
| 2016-12-19 | $14.87 | $15.00 | $14.69 | $14.71 | $14.13 | 2,773,940 |
| 2016-12-16 | $14.73 | $14.93 | $14.54 | $14.91 | $14.32 | 3,356,480 |
| 2016-12-15 | $14.34 | $14.73 | $14.34 | $14.52 | $13.95 | 2,424,680 |
| 2016-12-14 | $14.33 | $14.65 | $14.33 | $14.42 | $13.85 | 2,785,660 |
| 2016-12-13 | $14.27 | $14.45 | $14.00 | $14.32 | $13.76 | 2,189,140 |
| 2016-12-12 | $15.58 | $15.72 | $14.11 | $14.28 | $13.72 | 5,545,620 |
| 2016-12-09 | $15.79 | $15.99 | $15.51 | $15.60 | $14.99 | 2,529,400 |
| 2016-12-08 | $15.98 | $16.06 | $15.81 | $15.86 | $15.24 | 2,122,800 |
| 2016-12-07 | $16.00 | $16.08 | $15.68 | $15.98 | $15.35 | 3,044,750 |
| 2016-12-06 | $15.86 | $16.15 | $15.86 | $16.00 | $15.37 | 1,881,390 |
| 2016-12-05 | $15.80 | $16.20 | $15.68 | $15.91 | $15.28 | 2,939,170 |
| 2016-12-02 | $16.88 | $16.96 | $16.12 | $16.18 | $15.54 | 5,850,400 |
| 2016-12-01 | $16.39 | $17.17 | $16.39 | $16.94 | $16.27 | 7,800,180 |
| 2016-11-30 | $16.40 | $16.64 | $16.13 | $16.34 | $15.70 | 2,980,440 |
| 2016-11-29 | $16.61 | $16.78 | $16.39 | $16.40 | $15.75 | 3,561,110 |
| 2016-11-28 | $16.58 | $16.73 | $16.37 | $16.61 | $15.96 | 3,403,490 |
| 2016-11-25 | $16.31 | $16.60 | $16.11 | $16.57 | $15.92 | 5,197,800 |
| 2016-11-24 | $16.90 | $16.98 | $16.31 | $16.41 | $15.76 | 5,186,550 |
| 2016-11-23 | $17.08 | $17.24 | $16.75 | $16.90 | $16.24 | 5,214,620 |
| 2016-11-22 | $17.04 | $17.17 | $16.87 | $17.09 | $16.42 | 5,153,940 |
| 2016-11-21 | $17.20 | $17.27 | $16.95 | $17.05 | $16.38 | 5,275,040 |
| 2016-11-18 | $16.89 | $17.46 | $16.70 | $17.31 | $16.63 | 8,311,560 |
| 2016-11-17 | $17.18 | $17.18 | $16.68 | $16.87 | $16.21 | 5,122,710 |
| 2016-11-16 | $17.46 | $17.48 | $17.06 | $17.16 | $16.49 | 6,062,660 |
| 2016-11-15 | $17.40 | $17.49 | $17.08 | $17.38 | $16.70 | 7,266,250 |
| 2016-11-14 | $17.36 | $17.66 | $16.90 | $17.26 | $16.58 | 9,107,150 |
| 2016-11-11 | $17.71 | $18.13 | $17.32 | $17.33 | $16.65 | 12,975,200 |
| 2016-11-10 | $17.20 | $17.60 | $17.16 | $17.49 | $16.80 | 14,905,970 |
| 2016-11-09 | $17.30 | $18.01 | $17.15 | $17.49 | $16.80 | 25,646,820 |
| 2016-11-08 | $16.17 | $17.17 | $16.10 | $16.93 | $16.26 | 14,137,510 |
| 2016-11-07 | $15.95 | $16.27 | $15.91 | $16.17 | $15.53 | 4,717,980 |
| 2016-11-04 | $16.16 | $16.26 | $15.95 | $16.07 | $15.44 | 4,025,680 |
| 2016-11-03 | $15.89 | $16.29 | $15.82 | $16.17 | $15.53 | 4,953,920 |
| 2016-11-02 | $15.93 | $16.17 | $15.85 | $15.94 | $15.31 | 4,038,640 |
| 2016-11-01 | $15.81 | $16.08 | $15.72 | $16.01 | $15.38 | 4,546,850 |
| 2016-10-31 | $15.89 | $15.89 | $15.65 | $15.79 | $15.17 | 0 |
| 2016-10-28 | $16.30 | $16.39 | $15.60 | $15.81 | $15.19 | 5,120,430 |
| 2016-10-27 | $16.30 | $16.48 | $16.27 | $16.29 | $15.65 | 3,512,520 |
| 2016-10-26 | $16.85 | $16.88 | $16.38 | $16.39 | $15.75 | 6,880,360 |
| 2016-10-25 | $16.42 | $16.97 | $16.24 | $16.87 | $16.21 | 10,844,540 |
| 2016-10-24 | $16.37 | $16.48 | $16.16 | $16.40 | $15.75 | 6,301,870 |
| 2016-10-21 | $16.60 | $16.88 | $16.05 | $16.26 | $15.62 | 5,886,760 |
| 2016-10-20 | $16.56 | $17.10 | $16.52 | $16.75 | $16.09 | 7,052,090 |
| 2016-10-19 | $16.50 | $17.30 | $16.41 | $16.69 | $16.03 | 7,772,450 |
| 2016-10-18 | $16.39 | $16.69 | $16.19 | $16.58 | $15.93 | 5,548,440 |
| 2016-10-17 | $16.45 | $16.96 | $16.24 | $16.58 | $15.93 | 8,943,860 |
| 2016-10-14 | $16.05 | $16.85 | $15.91 | $16.67 | $16.01 | 9,410,040 |
| 2016-10-13 | $16.30 | $16.55 | $15.93 | $16.33 | $15.69 | 4,963,760 |
| 2016-10-12 | $15.90 | $16.46 | $15.78 | $16.38 | $15.74 | 4,662,770 |
| 2016-10-11 | $15.88 | $16.04 | $15.77 | $16.03 | $15.40 | 2,798,280 |
| 2016-10-10 | $15.49 | $15.93 | $15.43 | $15.90 | $15.27 | 3,313,220 |
| 2016-10-07 | $15.47 | $15.47 | $15.47 | $15.47 | $14.86 | 0 |
| 2016-10-06 | $15.47 | $15.47 | $15.47 | $15.47 | $14.86 | 0 |
| 2016-10-05 | $15.47 | $15.47 | $15.47 | $15.47 | $14.86 | 0 |
| 2016-10-04 | $15.47 | $15.47 | $15.47 | $15.47 | $14.86 | 0 |
| 2016-10-03 | $15.47 | $15.47 | $15.47 | $15.47 | $14.86 | 0 |
| 2016-09-30 | $15.62 | $15.68 | $15.40 | $15.47 | $14.86 | 1,260,720 |
| 2016-09-29 | $15.41 | $15.64 | $15.33 | $15.47 | $14.86 | 1,883,610 |
| 2016-09-28 | $15.47 | $15.65 | $15.14 | $15.48 | $14.87 | 1,768,480 |
| 2016-09-27 | $15.11 | $15.39 | $15.11 | $15.38 | $14.78 | 1,594,190 |
| 2016-09-26 | $15.45 | $15.77 | $15.13 | $15.16 | $14.56 | 1,855,560 |
| 2016-09-23 | $15.40 | $15.45 | $15.30 | $15.39 | $14.78 | 1,478,140 |
| 2016-09-22 | $15.72 | $15.77 | $15.28 | $15.35 | $14.75 | 2,020,840 |
| 2016-09-21 | $15.18 | $15.72 | $15.12 | $15.47 | $14.86 | 2,861,190 |
| 2016-09-20 | $15.16 | $15.26 | $15.08 | $15.18 | $14.58 | 1,330,590 |
| 2016-09-19 | $15.05 | $15.24 | $15.01 | $15.16 | $14.56 | 1,736,990 |
| 2016-09-16 | $15.09 | $15.09 | $15.09 | $15.09 | $14.50 | 0 |
| 2016-09-15 | $15.09 | $15.09 | $15.09 | $15.09 | $14.50 | 0 |
| 2016-09-14 | $14.90 | $15.11 | $14.75 | $15.09 | $14.50 | 1,591,070 |
| 2016-09-13 | $15.10 | $15.15 | $14.91 | $14.97 | $14.38 | 1,290,620 |
| 2016-09-12 | $15.41 | $15.41 | $14.90 | $14.95 | $14.36 | 4,037,380 |
| 2016-09-09 | $16.02 | $16.39 | $15.82 | $15.85 | $15.23 | 4,182,010 |
| 2016-09-08 | $15.95 | $16.25 | $15.95 | $16.10 | $15.47 | 2,374,640 |
| 2016-09-07 | $15.79 | $16.36 | $15.77 | $16.11 | $15.48 | 4,388,550 |
| 2016-09-06 | $15.67 | $15.85 | $15.32 | $15.79 | $15.17 | 2,054,730 |
| 2016-09-05 | $15.80 | $15.97 | $15.62 | $15.66 | $15.04 | 1,818,880 |
| 2016-09-02 | $15.90 | $16.14 | $15.80 | $15.86 | $15.24 | 1,658,180 |
| 2016-09-01 | $15.95 | $16.15 | $15.88 | $15.99 | $15.36 | 2,253,250 |
| 2016-08-31 | $15.94 | $16.05 | $15.72 | $15.96 | $15.33 | 2,235,760 |
| 2016-08-30 | $16.23 | $16.36 | $15.91 | $16.04 | $15.41 | 2,169,270 |
| 2016-08-29 | $15.76 | $16.24 | $15.76 | $16.22 | $15.58 | 2,440,350 |
| 2016-08-26 | $15.61 | $16.02 | $15.61 | $15.74 | $15.12 | 2,253,950 |
| 2016-08-25 | $15.98 | $15.98 | $15.52 | $15.72 | $15.10 | 2,709,710 |
| 2016-08-24 | $16.12 | $16.24 | $15.92 | $16.01 | $15.38 | 2,565,870 |
| 2016-08-23 | $16.02 | $16.24 | $15.93 | $16.16 | $15.52 | 2,191,890 |
| 2016-08-22 | $16.02 | $16.20 | $15.90 | $16.01 | $15.38 | 2,582,080 |
| 2016-08-19 | $16.12 | $16.14 | $15.89 | $16.03 | $15.40 | 2,610,340 |
| 2016-08-18 | $16.50 | $16.60 | $15.97 | $16.16 | $15.52 | 4,474,280 |
| 2016-08-17 | $16.42 | $16.59 | $16.23 | $16.44 | $15.79 | 3,738,160 |
| 2016-08-16 | $16.08 | $17.05 | $16.08 | $16.57 | $15.92 | 6,901,440 |
| 2016-08-15 | $16.04 | $16.30 | $15.67 | $16.20 | $15.56 | 5,949,780 |
| 2016-08-12 | $16.10 | $16.18 | $15.56 | $15.99 | $15.36 | 7,107,440 |
| 2016-08-11 | $14.90 | $16.50 | $14.90 | $16.14 | $15.51 | 15,469,700 |
| 2016-08-10 | $15.25 | $15.30 | $15.00 | $15.03 | $14.44 | 4,044,560 |
| 2016-08-09 | $15.14 | $15.24 | $14.90 | $15.19 | $14.59 | 4,232,430 |
| 2016-08-08 | $14.96 | $15.18 | $14.74 | $15.10 | $14.51 | 3,235,490 |
| 2016-08-05 | $15.14 | $15.15 | $14.93 | $14.95 | $14.36 | 3,915,700 |
| 2016-08-04 | $15.10 | $15.30 | $14.91 | $15.14 | $14.54 | 5,279,180 |
| 2016-08-03 | $14.83 | $15.34 | $14.70 | $15.20 | $14.60 | 6,560,730 |
| 2016-08-02 | $14.51 | $14.69 | $14.45 | $14.66 | $14.08 | 3,884,680 |
| 2016-08-01 | $15.04 | $15.29 | $14.16 | $14.46 | $13.89 | 5,049,280 |
| 2016-07-29 | $15.38 | $15.41 | $14.97 | $15.03 | $14.44 | 4,704,400 |
| 2016-07-28 | $15.43 | $15.49 | $14.85 | $15.41 | $14.80 | 6,939,960 |
| 2016-07-27 | $17.20 | $17.20 | $15.47 | $15.47 | $14.86 | 10,343,230 |
| 2016-07-26 | $17.12 | $17.20 | $16.94 | $17.19 | $16.51 | 4,873,090 |
| 2016-07-25 | $17.13 | $17.40 | $16.71 | $17.12 | $16.45 | 7,686,190 |
| 2016-07-22 | $17.19 | $17.36 | $16.91 | $17.25 | $16.57 | 7,995,860 |
| 2016-07-21 | $17.06 | $17.42 | $16.86 | $17.07 | $16.40 | 9,004,780 |
| 2016-07-20 | $17.70 | $17.70 | $17.09 | $17.25 | $16.57 | 11,311,480 |
| 2016-07-19 | $17.45 | $18.47 | $17.45 | $17.76 | $17.06 | 17,522,900 |
| 2016-07-18 | $17.20 | $17.23 | $16.52 | $17.06 | $16.39 | 11,735,930 |
| 2016-07-15 | $18.53 | $18.80 | $16.85 | $17.37 | $16.69 | 16,213,400 |
| 2016-07-14 | $18.62 | $19.30 | $18.31 | $18.53 | $17.80 | 5,344,950 |
| 2016-07-13 | $18.79 | $19.00 | $18.10 | $18.77 | $18.03 | 8,425,540 |
| 2016-07-12 | $20.10 | $20.10 | $17.80 | $18.95 | $18.20 | 18,042,650 |
| 2016-07-11 | $19.00 | $20.52 | $18.82 | $19.78 | $19.00 | 20,786,610 |
| 2016-07-08 | $16.64 | $18.67 | $16.64 | $18.67 | $17.94 | 18,556,340 |
| 2016-07-07 | $15.90 | $17.41 | $15.90 | $16.97 | $16.30 | 10,290,130 |
| 2016-07-06 | $16.10 | $16.21 | $15.70 | $15.83 | $15.21 | 4,969,330 |
| 2016-07-05 | $15.88 | $16.30 | $15.51 | $16.08 | $15.45 | 11,402,090 |
| 2016-07-04 | $14.98 | $15.94 | $14.70 | $15.88 | $15.26 | 14,767,060 |
| 2016-07-01 | $15.25 | $15.50 | $14.91 | $15.01 | $14.42 | 6,039,460 |
| 2016-06-30 | $15.06 | $15.65 | $14.83 | $15.25 | $14.65 | 9,519,200 |
| 2016-06-29 | $15.38 | $15.68 | $14.95 | $15.15 | $14.55 | 18,195,940 |
| 2016-06-28 | $13.52 | $14.92 | $13.47 | $14.92 | $14.33 | 18,045,610 |
| 2016-06-27 | $13.15 | $13.62 | $13.11 | $13.56 | $13.03 | 2,942,030 |
| 2016-06-24 | $13.70 | $13.80 | $12.85 | $13.35 | $12.82 | 4,674,600 |
| 2016-06-23 | $13.92 | $13.92 | $13.60 | $13.70 | $13.16 | 3,081,360 |
| 2016-06-22 | $13.61 | $13.89 | $13.61 | $13.87 | $13.32 | 2,977,560 |
| 2016-06-21 | $14.00 | $14.06 | $13.60 | $13.68 | $13.14 | 4,106,950 |
| 2016-06-20 | $13.79 | $13.94 | $13.55 | $13.88 | $13.33 | 3,349,950 |
| 2016-06-17 | $13.89 | $14.12 | $13.80 | $13.88 | $13.33 | 3,544,320 |
| 2016-06-16 | $14.11 | $14.30 | $13.80 | $13.87 | $13.28 | 4,892,310 |
| 2016-06-15 | $13.56 | $14.18 | $13.45 | $14.13 | $13.53 | 5,593,440 |
| 2016-06-14 | $13.90 | $14.08 | $13.51 | $13.70 | $13.11 | 5,726,170 |
| 2016-06-13 | $14.81 | $15.24 | $13.86 | $13.97 | $13.37 | 6,675,310 |
| 2016-06-10 | $15.04 | $15.04 | $15.04 | $15.04 | $14.40 | 0 |
| 2016-06-09 | $15.04 | $15.04 | $15.04 | $15.04 | $14.40 | 0 |
| 2016-06-08 | $15.37 | $15.38 | $14.91 | $15.04 | $14.40 | 5,946,580 |
| 2016-06-07 | $15.19 | $15.45 | $15.11 | $15.32 | $14.66 | 7,238,050 |
| 2016-06-06 | $15.60 | $15.61 | $15.15 | $15.23 | $14.58 | 8,407,750 |
| 2016-06-03 | $15.55 | $15.73 | $15.36 | $15.58 | $14.91 | 13,486,480 |
| 2016-06-02 | $16.20 | $16.28 | $15.52 | $15.80 | $15.12 | 24,597,720 |
| 2016-06-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.17 | 0 |
| 2016-05-31 | $14.39 | $15.00 | $14.39 | $14.80 | $14.17 | 9,247,820 |
| 2016-05-30 | $14.74 | $14.74 | $14.39 | $14.46 | $13.84 | 3,904,870 |
| 2016-05-27 | $14.27 | $15.00 | $14.27 | $14.83 | $14.20 | 5,565,860 |
| 2016-05-26 | $14.15 | $14.40 | $13.82 | $14.32 | $13.71 | 2,857,390 |
| 2016-05-25 | $14.40 | $14.44 | $14.06 | $14.16 | $13.55 | 2,689,750 |
| 2016-05-24 | $14.19 | $14.49 | $14.14 | $14.27 | $13.66 | 4,001,040 |
| 2016-05-23 | $14.03 | $14.19 | $13.98 | $14.13 | $13.53 | 3,170,260 |
| 2016-05-20 | $13.51 | $13.99 | $13.46 | $13.97 | $13.37 | 2,165,800 |
| 2016-05-19 | $13.52 | $14.00 | $13.46 | $13.65 | $13.07 | 2,576,060 |
| 2016-05-18 | $13.99 | $13.99 | $13.35 | $13.43 | $12.86 | 3,344,000 |
| 2016-05-17 | $14.10 | $14.40 | $14.03 | $14.20 | $13.59 | 4,580,590 |
| 2016-05-16 | $14.04 | $14.25 | $13.92 | $14.24 | $13.63 | 2,661,060 |
| 2016-05-13 | $14.30 | $14.54 | $14.01 | $14.12 | $13.52 | 4,276,210 |
| 2016-05-12 | $13.76 | $14.60 | $13.22 | $14.48 | $13.86 | 13,136,560 |
| 2016-05-11 | $14.27 | $14.70 | $13.90 | $13.98 | $13.38 | 3,784,350 |
| 2016-05-10 | $14.00 | $14.58 | $13.88 | $14.19 | $13.58 | 5,777,330 |
| 2016-05-09 | $14.01 | $14.25 | $13.63 | $14.06 | $13.46 | 9,601,260 |
| 2016-05-06 | $15.39 | $15.55 | $14.22 | $14.31 | $13.70 | 15,064,490 |
| 2016-05-05 | $16.55 | $16.60 | $15.71 | $15.79 | $15.11 | 20,679,100 |
| 2016-05-04 | $16.13 | $16.85 | $16.08 | $16.60 | $15.89 | 14,677,250 |
| 2016-05-03 | $15.30 | $16.49 | $15.28 | $16.21 | $15.52 | 11,969,060 |
| 2016-05-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.74 | 0 |
| 2016-04-29 | $15.53 | $15.73 | $15.30 | $15.40 | $14.74 | 4,499,880 |
| 2016-04-28 | $15.39 | $15.97 | $14.89 | $15.70 | $15.03 | 10,329,520 |
| 2016-04-27 | $15.50 | $15.68 | $15.25 | $15.53 | $14.87 | 9,371,920 |
| 2016-04-26 | $15.05 | $15.55 | $14.90 | $15.46 | $14.80 | 7,475,900 |
| 2016-04-25 | $14.78 | $15.16 | $14.55 | $15.10 | $14.45 | 6,223,620 |
| 2016-04-22 | $14.97 | $15.10 | $14.55 | $14.91 | $14.27 | 5,921,400 |
| 2016-04-21 | $14.80 | $16.20 | $14.51 | $14.93 | $14.29 | 10,104,090 |
| 2016-04-20 | $15.30 | $15.58 | $14.20 | $14.91 | $14.27 | 11,978,650 |
| 2016-04-19 | $15.21 | $15.89 | $15.15 | $15.42 | $14.76 | 13,913,320 |
| 2016-04-18 | $15.01 | $15.40 | $14.91 | $15.16 | $14.51 | 6,388,260 |
| 2016-04-15 | $15.39 | $15.57 | $15.11 | $15.22 | $14.57 | 7,044,530 |
| 2016-04-14 | $14.96 | $15.59 | $14.85 | $15.48 | $14.82 | 11,610,750 |
| 2016-04-13 | $14.45 | $15.08 | $14.41 | $14.95 | $14.31 | 10,693,640 |
| 2016-04-12 | $14.31 | $14.52 | $13.90 | $14.46 | $13.84 | 7,044,790 |
| 2016-04-11 | $14.55 | $14.74 | $14.27 | $14.44 | $13.82 | 8,473,270 |
| 2016-04-08 | $13.85 | $14.38 | $13.73 | $14.33 | $13.72 | 7,669,160 |
| 2016-04-07 | $14.31 | $14.47 | $13.83 | $13.87 | $13.28 | 9,024,650 |
| 2016-04-06 | $14.03 | $14.40 | $13.95 | $14.38 | $13.76 | 8,839,580 |
| 2016-04-05 | $13.63 | $14.17 | $13.60 | $14.08 | $13.48 | 7,588,760 |
| 2016-04-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.04 | 0 |
| 2016-04-01 | $13.80 | $13.80 | $13.31 | $13.62 | $13.04 | 4,746,300 |
| 2016-03-31 | $13.55 | $13.93 | $13.51 | $13.75 | $13.16 | 5,586,420 |
| 2016-03-30 | $13.20 | $13.56 | $13.10 | $13.55 | $12.97 | 4,841,060 |
| 2016-03-29 | $13.69 | $13.77 | $12.82 | $13.01 | $12.45 | 6,183,410 |
| 2016-03-28 | $13.90 | $14.19 | $13.60 | $13.68 | $13.09 | 5,664,770 |
| 2016-03-25 | $13.60 | $13.90 | $13.60 | $13.88 | $13.29 | 4,234,820 |
| 2016-03-24 | $13.90 | $14.21 | $13.68 | $13.70 | $13.11 | 7,166,750 |
| 2016-03-23 | $14.00 | $14.15 | $13.80 | $14.11 | $13.51 | 6,848,290 |
| 2016-03-22 | $14.21 | $14.35 | $13.99 | $14.05 | $13.45 | 9,152,000 |
| 2016-03-21 | $14.17 | $14.58 | $13.93 | $14.49 | $13.87 | 12,838,380 |
| 2016-03-18 | $13.68 | $14.26 | $13.52 | $14.07 | $13.47 | 12,784,330 |
| 2016-03-17 | $13.35 | $13.95 | $13.14 | $13.71 | $13.12 | 13,712,760 |
| 2016-03-16 | $13.14 | $13.95 | $12.90 | $13.52 | $12.94 | 13,392,610 |
| 2016-03-15 | $12.65 | $13.38 | $12.56 | $13.19 | $12.63 | 11,915,490 |
| 2016-03-14 | $12.43 | $13.02 | $12.43 | $12.71 | $12.17 | 7,908,850 |
| 2016-03-11 | $12.15 | $12.35 | $11.94 | $12.28 | $11.75 | 4,357,900 |
| 2016-03-10 | $12.56 | $12.69 | $12.24 | $12.30 | $11.77 | 7,315,410 |
| 2016-03-09 | $12.60 | $12.83 | $12.36 | $12.45 | $11.92 | 6,918,570 |
| 2016-03-08 | $12.61 | $13.22 | $11.85 | $13.09 | $12.53 | 9,136,630 |
| 2016-03-07 | $12.32 | $12.78 | $12.30 | $12.66 | $12.12 | 6,768,410 |
| 2016-03-04 | $13.18 | $13.35 | $12.00 | $12.22 | $11.70 | 8,550,980 |
| 2016-03-03 | $13.21 | $13.65 | $13.07 | $13.16 | $12.60 | 10,191,840 |
| 2016-03-02 | $12.38 | $13.35 | $12.28 | $13.21 | $12.64 | 10,447,120 |
| 2016-03-01 | $12.25 | $12.65 | $11.78 | $12.54 | $12.00 | 7,381,300 |
| 2016-02-29 | $13.38 | $13.38 | $12.16 | $12.24 | $11.72 | 7,793,630 |
| 2016-02-26 | $13.46 | $13.75 | $12.88 | $13.51 | $12.93 | 8,986,240 |
| 2016-02-25 | $14.79 | $14.79 | $13.47 | $13.47 | $12.89 | 14,235,660 |
| 2016-02-24 | $14.60 | $15.07 | $14.52 | $14.97 | $14.33 | 12,642,220 |
| 2016-02-23 | $15.10 | $15.11 | $14.61 | $14.91 | $14.27 | 13,857,380 |
| 2016-02-22 | $14.80 | $15.30 | $14.60 | $15.28 | $14.63 | 24,448,200 |
| 2016-02-19 | $16.36 | $16.61 | $14.72 | $15.00 | $14.36 | 35,655,250 |
| 2016-02-18 | $15.00 | $16.35 | $14.68 | $16.35 | $15.65 | 26,093,610 |
| 2016-02-17 | $13.35 | $14.86 | $13.34 | $14.86 | $14.22 | 22,886,960 |
| 2016-02-16 | $12.41 | $13.51 | $12.30 | $13.51 | $12.93 | 10,987,790 |
| 2016-02-15 | $11.85 | $12.45 | $11.82 | $12.28 | $11.75 | 4,841,480 |
| 2016-02-12 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 0 |
| 2016-02-11 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 0 |
| 2016-02-10 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 0 |
| 2016-02-09 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 0 |
| 2016-02-08 | $12.45 | $12.45 | $12.45 | $12.45 | $11.92 | 0 |
| 2016-02-05 | $12.50 | $12.77 | $12.27 | $12.45 | $11.92 | 6,037,520 |
| 2016-02-04 | $12.05 | $12.73 | $12.00 | $12.63 | $12.09 | 10,023,130 |
| 2016-02-03 | $11.78 | $12.13 | $11.45 | $12.08 | $11.56 | 7,694,040 |
| 2016-02-02 | $11.45 | $12.12 | $11.36 | $11.98 | $11.47 | 9,149,930 |
| 2016-02-01 | $11.72 | $11.84 | $11.11 | $11.40 | $10.91 | 4,938,320 |
| 2016-01-29 | $11.21 | $11.87 | $11.15 | $11.72 | $11.22 | 5,412,400 |
| 2016-01-28 | $11.80 | $11.90 | $11.13 | $11.21 | $10.73 | 4,567,380 |
| 2016-01-27 | $12.46 | $12.50 | $11.20 | $11.87 | $11.36 | 6,917,080 |
| 2016-01-26 | $13.61 | $13.65 | $12.38 | $12.38 | $11.85 | 5,651,910 |
| 2016-01-25 | $13.56 | $14.09 | $13.50 | $13.76 | $13.17 | 5,762,220 |
| 2016-01-22 | $13.36 | $13.60 | $12.76 | $13.49 | $12.91 | 5,671,110 |
| 2016-01-21 | $13.98 | $14.55 | $13.06 | $13.10 | $12.54 | 6,419,560 |
| 2016-01-20 | $14.43 | $14.59 | $13.95 | $14.20 | $13.59 | 7,473,160 |
| 2016-01-19 | $13.95 | $14.69 | $13.82 | $14.64 | $14.01 | 7,873,870 |
| 2016-01-18 | $13.66 | $14.43 | $13.46 | $14.05 | $13.45 | 9,306,290 |
| 2016-01-15 | $15.48 | $15.55 | $14.36 | $14.36 | $13.75 | 9,763,460 |
| 2016-01-14 | $15.13 | $16.47 | $15.13 | $15.96 | $15.28 | 13,994,630 |
| 2016-01-13 | $18.89 | $18.90 | $16.81 | $16.81 | $16.09 | 6,799,210 |
| 2016-01-12 | $18.50 | $19.19 | $18.27 | $18.68 | $17.88 | 5,437,440 |
| 2016-01-11 | $19.55 | $20.17 | $18.50 | $18.72 | $17.92 | 7,570,460 |
| 2016-01-08 | $19.51 | $20.81 | $17.60 | $20.17 | $19.31 | 10,550,030 |
| 2016-01-07 | $20.67 | $20.77 | $18.89 | $18.92 | $18.11 | 2,158,700 |
| 2016-01-06 | $20.08 | $21.20 | $19.85 | $20.99 | $20.09 | 7,632,850 |
| 2016-01-05 | $18.45 | $20.80 | $18.40 | $20.32 | $19.45 | 9,396,590 |
| 2016-01-04 | $20.73 | $21.04 | $19.01 | $19.14 | $18.32 | 5,732,540 |
| 2016-01-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.86 | 0 |
| 2015-12-31 | $22.06 | $22.20 | $20.00 | $20.75 | $19.86 | 6,177,800 |
| 2015-12-30 | $21.83 | $22.49 | $21.50 | $22.06 | $21.12 | 6,577,600 |
| 2015-12-29 | $21.37 | $21.90 | $20.89 | $21.86 | $20.92 | 7,108,620 |
| 2015-12-28 | $23.23 | $23.28 | $21.38 | $21.55 | $20.63 | 9,276,620 |
| 2015-12-25 | $22.81 | $23.78 | $22.55 | $23.23 | $22.24 | 8,788,540 |
| 2015-12-24 | $22.49 | $24.27 | $22.11 | $23.21 | $22.22 | 16,536,210 |
| 2015-12-23 | $20.69 | $22.94 | $20.28 | $22.94 | $21.96 | 21,051,040 |
| 2015-12-22 | $20.90 | $21.08 | $20.20 | $20.85 | $19.96 | 15,842,950 |
| 2015-12-21 | $18.51 | $20.47 | $18.43 | $20.47 | $19.59 | 14,000,200 |
| 2015-12-18 | $19.15 | $19.29 | $18.50 | $18.61 | $17.81 | 7,135,420 |
| 2015-12-17 | $18.95 | $19.29 | $18.92 | $19.17 | $18.35 | 8,895,240 |
| 2015-12-16 | $19.56 | $19.74 | $18.72 | $18.86 | $18.05 | 7,996,360 |
| 2015-12-15 | $19.03 | $19.30 | $18.71 | $19.17 | $18.35 | 8,291,850 |
| 2015-12-14 | $18.33 | $19.08 | $18.28 | $19.00 | $18.19 | 6,520,010 |
| 2015-12-11 | $18.24 | $18.98 | $18.16 | $18.57 | $17.78 | 6,047,560 |
| 2015-12-10 | $18.78 | $19.02 | $18.13 | $18.23 | $17.45 | 6,889,940 |
| 2015-12-09 | $18.59 | $19.74 | $18.51 | $18.98 | $18.17 | 11,252,580 |
| 2015-12-08 | $18.60 | $19.30 | $18.06 | $18.79 | $17.99 | 13,855,360 |
| 2015-12-07 | $19.00 | $19.08 | $18.40 | $18.70 | $17.90 | 11,097,970 |
| 2015-12-04 | $17.00 | $18.63 | $16.99 | $18.63 | $17.83 | 13,396,250 |
| 2015-12-03 | $16.48 | $16.99 | $16.40 | $16.94 | $16.22 | 4,176,760 |
| 2015-12-02 | $16.74 | $16.86 | $15.88 | $16.59 | $15.88 | 4,402,580 |
| 2015-12-01 | $16.96 | $17.16 | $16.41 | $16.74 | $16.02 | 6,556,970 |
| 2015-11-30 | $18.06 | $18.34 | $16.07 | $17.09 | $16.36 | 10,504,520 |
| 2015-11-27 | $18.90 | $19.59 | $16.77 | $17.85 | $17.09 | 16,187,690 |
| 2015-11-26 | $18.59 | $19.08 | $18.28 | $18.63 | $17.83 | 13,886,420 |
| 2015-11-25 | $18.33 | $18.71 | $18.00 | $18.38 | $17.59 | 9,139,400 |
| 2015-11-24 | $18.02 | $18.65 | $17.89 | $18.47 | $17.68 | 10,247,200 |
| 2015-11-23 | $17.92 | $18.12 | $17.71 | $18.03 | $17.26 | 7,301,490 |
| 2015-11-20 | $18.07 | $18.22 | $17.65 | $17.98 | $17.21 | 8,224,070 |
| 2015-11-19 | $17.39 | $17.81 | $17.25 | $17.75 | $16.99 | 5,472,130 |
| 2015-11-18 | $17.82 | $18.06 | $17.20 | $17.36 | $16.62 | 5,146,570 |
| 2015-11-17 | $18.50 | $18.80 | $17.78 | $17.89 | $17.12 | 8,176,590 |
| 2015-11-16 | $17.56 | $18.30 | $17.52 | $18.29 | $17.51 | 6,643,150 |
| 2015-11-13 | $17.83 | $18.39 | $17.53 | $18.02 | $17.25 | 8,299,230 |
| 2015-11-12 | $18.00 | $18.45 | $17.89 | $18.01 | $17.24 | 9,657,780 |
| 2015-11-11 | $17.53 | $18.41 | $17.28 | $18.15 | $17.37 | 10,434,390 |
| 2015-11-10 | $17.60 | $17.95 | $17.20 | $17.59 | $16.84 | 7,853,680 |
| 2015-11-09 | $17.23 | $18.08 | $16.90 | $17.94 | $17.17 | 13,122,680 |
| 2015-11-06 | $16.82 | $17.67 | $16.82 | $17.56 | $16.81 | 13,191,020 |
| 2015-11-05 | $16.90 | $17.28 | $16.66 | $16.99 | $16.26 | 9,270,850 |
| 2015-11-04 | $16.49 | $17.06 | $16.43 | $16.99 | $16.26 | 8,129,060 |
| 2015-11-03 | $16.80 | $16.84 | $16.21 | $16.33 | $15.63 | 5,924,570 |
| 2015-11-02 | $16.40 | $17.27 | $16.04 | $16.98 | $16.25 | 10,105,840 |
| 2015-10-30 | $16.60 | $16.68 | $16.21 | $16.54 | $15.83 | 6,474,780 |
| 2015-10-29 | $16.72 | $17.25 | $16.72 | $16.83 | $16.11 | 8,334,970 |
| 2015-10-28 | $17.50 | $17.99 | $16.58 | $16.79 | $16.07 | 17,178,390 |
| 2015-10-27 | $15.80 | $17.38 | $15.61 | $17.38 | $16.64 | 17,263,670 |
| 2015-10-26 | $15.57 | $15.91 | $15.40 | $15.80 | $15.12 | 8,532,910 |
| 2015-10-23 | $15.31 | $15.54 | $14.98 | $15.46 | $14.80 | 8,457,500 |
| 2015-10-22 | $14.88 | $15.44 | $14.50 | $15.30 | $14.65 | 7,688,900 |
| 2015-10-21 | $16.60 | $16.66 | $15.09 | $15.09 | $14.44 | 11,046,200 |
| 2015-10-20 | $16.10 | $16.98 | $15.93 | $16.77 | $16.05 | 10,469,330 |
| 2015-10-19 | $16.28 | $16.36 | $15.74 | $16.08 | $15.39 | 8,536,640 |
| 2015-10-16 | $15.90 | $16.31 | $15.60 | $15.94 | $15.26 | 8,732,880 |
| 2015-10-15 | $15.30 | $15.87 | $15.29 | $15.82 | $15.14 | 6,756,950 |
| 2015-10-14 | $16.05 | $16.17 | $15.52 | $15.58 | $14.91 | 7,209,740 |
| 2015-10-13 | $16.00 | $16.54 | $15.62 | $16.30 | $15.60 | 10,710,030 |
| 2015-10-12 | $15.44 | $16.30 | $15.30 | $16.20 | $15.51 | 10,290,860 |
| 2015-10-09 | $14.89 | $15.54 | $14.66 | $15.43 | $14.77 | 7,518,760 |
| 2015-10-08 | $14.65 | $14.94 | $14.35 | $14.85 | $14.21 | 6,197,840 |
| 2015-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.54 | 0 |
| 2015-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.54 | 0 |
| 2015-10-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.54 | 0 |
| 2015-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.54 | 0 |
| 2015-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.54 | 0 |
| 2015-09-30 | $14.47 | $14.75 | $14.03 | $14.15 | $13.54 | 5,197,240 |
| 2015-09-29 | $14.38 | $15.07 | $14.26 | $14.41 | $13.79 | 6,668,680 |
| 2015-09-28 | $15.15 | $15.87 | $14.90 | $14.91 | $14.27 | 11,764,930 |
| 2015-09-25 | $16.77 | $17.14 | $16.55 | $16.55 | $15.84 | 18,270,290 |
| 2015-09-24 | $16.73 | $19.46 | $16.73 | $18.39 | $17.60 | 28,232,810 |
| 2015-09-23 | $18.59 | $18.59 | $18.59 | $18.59 | $17.79 | 48,000 |
| 2015-09-22 | $20.65 | $20.65 | $20.65 | $20.65 | $19.77 | 204,200 |
| 2015-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-18 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-17 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-16 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-15 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-14 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-11 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-10 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-09 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-08 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-07 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-04 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-03 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-02 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-09-01 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-31 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-28 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-27 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-26 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-25 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-24 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.96 | 0 |
| 2015-08-20 | $22.38 | $23.10 | $20.38 | $22.94 | $21.96 | 6,677,220 |
| 2015-08-19 | $21.90 | $22.66 | $20.12 | $22.64 | $21.67 | 3,089,100 |
| 2015-08-18 | $23.63 | $23.84 | $21.53 | $22.13 | $21.18 | 3,457,730 |
| 2015-08-17 | $24.24 | $24.24 | $23.31 | $23.92 | $22.90 | 2,617,290 |
| 2015-08-14 | $24.16 | $25.49 | $24.00 | $24.43 | $23.38 | 3,650,870 |
| 2015-08-13 | $23.88 | $24.30 | $23.00 | $24.14 | $23.11 | 2,741,910 |
| 2015-08-12 | $23.67 | $24.79 | $23.47 | $24.11 | $23.08 | 3,803,810 |
| 2015-08-11 | $23.13 | $24.93 | $22.80 | $24.15 | $23.12 | 5,579,380 |
| 2015-08-10 | $22.40 | $23.48 | $22.15 | $23.23 | $22.24 | 5,091,040 |
| 2015-08-07 | $21.42 | $22.70 | $21.26 | $22.25 | $21.30 | 3,711,870 |
| 2015-08-06 | $21.00 | $21.60 | $20.80 | $21.42 | $20.50 | 1,800,220 |
| 2015-08-05 | $22.00 | $22.85 | $21.38 | $21.75 | $20.82 | 2,467,720 |
| 2015-08-04 | $20.88 | $22.56 | $20.51 | $22.06 | $21.12 | 3,230,600 |
| 2015-08-03 | $21.99 | $22.28 | $20.45 | $21.43 | $20.51 | 3,808,050 |
| 2015-07-31 | $23.25 | $23.25 | $21.52 | $22.72 | $21.75 | 3,394,690 |
| 2015-07-30 | $23.00 | $24.22 | $22.80 | $23.24 | $22.25 | 5,746,910 |
| 2015-07-29 | $21.85 | $23.77 | $21.82 | $23.66 | $22.65 | 6,427,620 |
| 2015-07-28 | $20.02 | $21.99 | $19.60 | $21.79 | $20.86 | 3,780,050 |
| 2015-07-27 | $21.20 | $21.89 | $19.80 | $21.74 | $20.81 | 4,728,040 |
| 2015-07-24 | $22.20 | $22.99 | $21.40 | $22.00 | $21.06 | 3,784,660 |
| 2015-07-23 | $20.95 | $22.50 | $20.66 | $22.21 | $21.26 | 3,544,070 |
| 2015-07-22 | $20.65 | $21.35 | $20.25 | $20.84 | $19.95 | 4,838,220 |
Sichuan Tianyi Science Tech Company Ltd (600378) News Headlines
Recent Sichuan Tianyi Science Tech Company Ltd (600378) News
Similar Companies to Sichuan Tianyi Science Tech Company Ltd (600378) 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 | -- | -- | -- |