Shandong Hualu Hengsheng Chemical Company Ltd (600426) Exchange: SHG
Data as of July 10, 2025
$21.84 ($-0.18) -0.82%
Shandong Hualu Hengsheng Chemical Company Ltd - Daily Information
Click for more stock information on Shandong Hualu Hengsheng Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $22.06 |
| Previous Close | $21.84 |
| High | $22.09 |
| Low | $21.80 |
| Adjusted Open | $22.06 |
| Previous Adjusted Close | $21.84 |
| Adjusted High | $22.09 |
| Adjusted Low | $21.80 |
About Shandong Hualu Hengsheng Chemical Company Ltd (600426)
SHANDONG HUALU-HENGSHENG CHEMICAL CO., LTD is primarily engaged in the manufacture and sale of chemical products. The Company's major products are classified as chemical fertilizers and chemical products, including urea, dimethylformamide (DMF), trymethylamine, acetic acid and adipic acid, among others. The Company also engages in the thermoelectricity business. The Company distributes its products within domestic market and to overseas markets.
Invest in Shandong Hualu Hengsheng Chemical Company Ltd (600426)
Historical Stock Data for Shandong Hualu Hengsheng Chemical Company Ltd (600426)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $22.06 | $22.09 | $21.80 | $21.84 | $21.84 | 5,633,860 |
| 2025-06-19 | $22.06 | $22.28 | $21.70 | $22.02 | $22.02 | 10,978,080 |
| 2025-06-18 | $22.39 | $22.45 | $21.93 | $22.09 | $22.09 | 10,093,100 |
| 2025-06-17 | $22.17 | $22.63 | $22.16 | $22.38 | $22.38 | 15,035,220 |
| 2025-06-13 | $22.28 | $22.77 | $22.22 | $22.65 | $22.65 | 25,886,320 |
| 2025-06-12 | $22.00 | $22.35 | $21.88 | $22.28 | $22.28 | 13,854,210 |
| 2025-06-11 | $22.20 | $22.25 | $21.91 | $22.14 | $22.14 | 19,811,420 |
| 2025-06-10 | $21.80 | $22.33 | $21.75 | $22.20 | $22.20 | 33,957,390 |
| 2025-06-09 | $21.90 | $22.04 | $21.69 | $21.76 | $21.76 | 13,182,290 |
| 2025-06-06 | $21.24 | $21.97 | $21.24 | $21.90 | $21.90 | 27,644,650 |
| 2025-06-05 | $21.08 | $21.55 | $21.08 | $21.23 | $21.23 | 16,011,540 |
| 2025-06-04 | $20.72 | $21.24 | $20.65 | $21.17 | $21.17 | 15,688,520 |
| 2025-06-03 | $20.79 | $20.84 | $20.61 | $20.72 | $20.72 | 10,971,920 |
| 2025-05-30 | $21.01 | $21.20 | $20.82 | $20.82 | $20.82 | 7,927,810 |
| 2025-05-29 | $20.86 | $21.10 | $20.69 | $21.05 | $21.05 | 12,692,990 |
| 2025-05-28 | $20.87 | $21.04 | $20.76 | $20.86 | $20.86 | 9,736,400 |
| 2025-05-27 | $20.60 | $20.98 | $20.60 | $20.89 | $20.89 | 13,104,860 |
| 2025-05-26 | $20.45 | $20.89 | $20.43 | $20.64 | $20.64 | 13,736,590 |
| 2025-05-23 | $20.32 | $20.62 | $20.29 | $20.45 | $20.45 | 11,959,430 |
| 2025-05-22 | $20.41 | $20.51 | $20.22 | $20.36 | $20.36 | 12,475,770 |
| 2025-05-21 | $20.46 | $20.59 | $20.45 | $20.48 | $20.48 | 8,857,270 |
| 2025-05-20 | $20.55 | $20.59 | $20.43 | $20.45 | $20.45 | 10,142,760 |
| 2025-05-19 | $20.73 | $20.75 | $20.45 | $20.56 | $20.56 | 7,073,140 |
| 2025-05-16 | $20.77 | $20.85 | $20.58 | $20.73 | $20.73 | 7,619,890 |
| 2025-05-15 | $21.00 | $21.11 | $20.76 | $20.80 | $20.80 | 7,852,070 |
| 2025-05-14 | $21.11 | $21.15 | $20.86 | $21.05 | $21.05 | 11,978,110 |
| 2025-05-13 | $21.05 | $21.29 | $20.93 | $21.14 | $21.14 | 18,681,650 |
| 2025-05-12 | $20.75 | $21.09 | $20.68 | $20.85 | $20.85 | 12,378,730 |
| 2025-05-09 | $20.75 | $20.95 | $20.66 | $20.70 | $20.70 | 10,045,150 |
| 2025-05-08 | $20.80 | $20.95 | $20.66 | $20.76 | $20.76 | 18,199,530 |
| 2025-05-07 | $20.60 | $21.11 | $20.36 | $21.01 | $21.01 | 22,023,940 |
| 2025-05-06 | $20.38 | $20.47 | $20.09 | $20.40 | $20.40 | 14,995,360 |
| 2025-04-30 | $20.13 | $20.70 | $20.10 | $20.39 | $20.39 | 19,817,390 |
| 2025-04-29 | $20.10 | $20.33 | $19.93 | $20.03 | $20.03 | 12,510,420 |
| 2025-04-28 | $20.10 | $20.45 | $19.88 | $20.13 | $20.13 | 26,933,770 |
| 2025-04-25 | $20.88 | $21.17 | $20.83 | $20.97 | $20.97 | 14,165,210 |
| 2025-04-24 | $20.78 | $21.03 | $20.70 | $20.88 | $20.88 | 12,255,460 |
| 2025-04-23 | $20.95 | $21.03 | $20.68 | $20.80 | $20.80 | 12,037,530 |
| 2025-04-22 | $20.76 | $21.20 | $20.72 | $20.91 | $20.91 | 11,960,970 |
| 2025-04-21 | $20.77 | $20.87 | $20.64 | $20.83 | $20.83 | 7,346,740 |
| 2025-04-18 | $20.74 | $20.93 | $20.69 | $20.76 | $20.76 | 8,270,020 |
| 2025-04-17 | $20.52 | $20.76 | $20.41 | $20.76 | $20.76 | 12,868,930 |
| 2025-04-16 | $20.75 | $20.75 | $20.46 | $20.65 | $20.65 | 18,857,780 |
| 2025-04-15 | $20.87 | $21.13 | $20.53 | $20.78 | $20.78 | 19,435,640 |
| 2025-04-14 | $21.08 | $21.10 | $20.82 | $20.95 | $20.95 | 11,234,250 |
| 2025-04-11 | $21.08 | $21.19 | $20.88 | $20.99 | $20.99 | 14,612,140 |
| 2025-04-10 | $21.60 | $21.80 | $20.97 | $21.39 | $21.39 | 29,000,420 |
| 2025-04-09 | $21.34 | $21.46 | $20.67 | $21.46 | $21.46 | 23,094,770 |
| 2025-04-08 | $20.59 | $21.37 | $20.58 | $21.35 | $21.35 | 27,747,740 |
| 2025-04-07 | $21.00 | $21.54 | $19.98 | $20.53 | $20.53 | 33,325,670 |
| 2025-04-03 | $22.42 | $22.63 | $22.08 | $22.14 | $22.14 | 15,222,950 |
| 2025-04-02 | $22.74 | $22.78 | $22.36 | $22.61 | $22.61 | 18,382,950 |
| 2025-04-01 | $22.03 | $22.99 | $22.03 | $22.70 | $22.70 | 33,539,560 |
| 2025-03-31 | $21.85 | $22.79 | $21.75 | $22.10 | $22.10 | 31,324,390 |
| 2025-03-28 | $22.12 | $22.15 | $21.64 | $21.80 | $21.80 | 19,393,910 |
| 2025-03-27 | $22.12 | $22.35 | $22.00 | $22.12 | $22.12 | 13,590,940 |
| 2025-03-26 | $22.20 | $22.48 | $22.09 | $22.13 | $22.13 | 16,993,690 |
| 2025-03-25 | $21.81 | $22.45 | $21.64 | $22.29 | $22.29 | 27,232,010 |
| 2025-03-24 | $21.49 | $21.96 | $21.47 | $21.80 | $21.80 | 15,305,610 |
| 2025-03-21 | $21.71 | $22.03 | $21.36 | $21.51 | $21.51 | 13,934,800 |
| 2025-03-20 | $21.77 | $21.95 | $21.69 | $21.76 | $21.76 | 10,515,270 |
| 2025-03-19 | $21.94 | $22.09 | $21.76 | $21.80 | $21.80 | 15,294,640 |
| 2025-03-18 | $22.19 | $22.19 | $21.76 | $21.96 | $21.96 | 15,990,160 |
| 2025-03-17 | $21.90 | $22.35 | $21.90 | $22.12 | $22.12 | 18,967,320 |
| 2025-03-14 | $21.63 | $22.12 | $21.45 | $21.87 | $21.87 | 24,769,590 |
| 2025-03-13 | $21.93 | $21.99 | $21.51 | $21.65 | $21.65 | 16,667,800 |
| 2025-03-12 | $22.00 | $22.25 | $21.80 | $21.92 | $21.92 | 21,295,540 |
| 2025-03-11 | $20.79 | $22.10 | $20.75 | $21.99 | $21.99 | 56,133,640 |
| 2025-03-10 | $20.69 | $21.10 | $20.64 | $20.99 | $20.99 | 16,227,460 |
| 2025-03-07 | $20.58 | $21.02 | $20.52 | $20.68 | $20.68 | 21,691,140 |
| 2025-03-06 | $20.67 | $20.79 | $20.46 | $20.64 | $20.64 | 14,964,600 |
| 2025-03-05 | $20.83 | $20.86 | $20.53 | $20.64 | $20.64 | 14,750,910 |
| 2025-03-04 | $20.75 | $20.95 | $20.63 | $20.89 | $20.89 | 11,309,830 |
| 2025-03-03 | $20.62 | $21.43 | $20.56 | $20.88 | $20.88 | 25,122,340 |
| 2025-02-28 | $20.76 | $20.95 | $20.46 | $20.55 | $20.55 | 16,140,200 |
| 2025-02-27 | $20.49 | $21.06 | $20.36 | $20.77 | $20.77 | 21,167,570 |
| 2025-02-26 | $20.04 | $20.57 | $20.01 | $20.49 | $20.49 | 23,586,240 |
| 2025-02-25 | $20.13 | $20.22 | $19.98 | $20.01 | $20.01 | 15,749,330 |
| 2025-02-24 | $20.13 | $20.40 | $20.11 | $20.25 | $20.25 | 19,742,630 |
| 2025-02-20 | $20.66 | $20.67 | $20.23 | $20.28 | $20.28 | 23,785,320 |
| 2025-02-19 | $20.86 | $20.92 | $20.51 | $20.66 | $20.66 | 21,514,310 |
| 2025-02-18 | $21.13 | $21.28 | $20.84 | $20.88 | $20.88 | 13,761,290 |
| 2025-02-17 | $21.17 | $21.28 | $20.92 | $21.18 | $21.18 | 13,120,710 |
| 2025-02-14 | $21.47 | $21.50 | $21.00 | $21.11 | $21.11 | 19,163,220 |
| 2025-02-13 | $21.29 | $21.74 | $21.22 | $21.41 | $21.41 | 15,973,000 |
| 2025-02-12 | $21.33 | $21.59 | $21.12 | $21.29 | $21.29 | 14,016,520 |
| 2025-02-11 | $21.13 | $21.55 | $21.02 | $21.34 | $21.34 | 14,070,320 |
| 2025-02-10 | $21.13 | $21.23 | $20.79 | $21.10 | $21.10 | 12,410,780 |
| 2025-02-07 | $20.54 | $21.25 | $20.42 | $21.13 | $21.13 | 23,235,360 |
| 2025-02-06 | $20.66 | $20.75 | $20.41 | $20.54 | $20.54 | 15,784,350 |
| 2025-02-05 | $21.03 | $21.08 | $20.61 | $20.75 | $20.75 | 10,795,380 |
| 2025-01-27 | $20.61 | $21.19 | $20.61 | $20.98 | $20.98 | 14,452,570 |
| 2025-01-24 | $20.56 | $20.88 | $20.50 | $20.60 | $20.60 | 13,706,180 |
| 2025-01-23 | $20.67 | $20.80 | $20.58 | $20.65 | $20.65 | 11,542,690 |
| 2025-01-22 | $20.58 | $20.66 | $20.31 | $20.56 | $20.56 | 8,588,720 |
| 2025-01-21 | $20.87 | $20.89 | $20.40 | $20.66 | $20.66 | 10,480,550 |
| 2025-01-20 | $20.90 | $21.26 | $20.73 | $20.78 | $20.78 | 12,650,200 |
| 2025-01-17 | $20.81 | $20.98 | $20.75 | $20.87 | $20.87 | 10,413,440 |
| 2025-01-16 | $20.90 | $21.24 | $20.67 | $20.83 | $20.83 | 13,609,590 |
| 2025-01-15 | $20.60 | $21.07 | $20.52 | $20.86 | $20.86 | 16,050,670 |
| 2025-01-14 | $20.50 | $20.67 | $20.40 | $20.66 | $20.66 | 18,847,300 |
| 2025-01-13 | $19.80 | $20.70 | $19.73 | $20.55 | $20.55 | 28,158,690 |
| 2025-01-09 | $20.20 | $20.40 | $20.07 | $20.25 | $20.25 | 12,640,260 |
| 2025-01-08 | $20.68 | $20.70 | $20.13 | $20.38 | $20.38 | 19,769,450 |
| 2025-01-07 | $20.75 | $20.86 | $20.42 | $20.74 | $20.74 | 16,148,040 |
| 2025-01-06 | $20.82 | $21.08 | $20.65 | $20.82 | $20.82 | 17,544,690 |
| 2025-01-03 | $21.10 | $21.43 | $20.83 | $20.95 | $20.95 | 16,974,070 |
| 2025-01-02 | $21.58 | $21.64 | $20.92 | $21.10 | $21.10 | 18,355,830 |
| 2024-12-31 | $21.99 | $22.03 | $21.50 | $21.61 | $21.61 | 16,674,630 |
| 2024-12-30 | $21.80 | $22.18 | $21.72 | $21.93 | $21.93 | 17,865,230 |
| 2024-12-27 | $21.97 | $22.13 | $21.51 | $21.88 | $21.88 | 26,266,020 |
| 2024-12-26 | $21.84 | $22.07 | $21.76 | $22.02 | $22.02 | 13,841,570 |
| 2024-12-25 | $22.55 | $22.64 | $21.80 | $21.87 | $21.87 | 28,114,410 |
| 2024-12-24 | $22.44 | $22.69 | $22.37 | $22.65 | $22.65 | 11,618,570 |
| 2024-12-23 | $22.10 | $22.68 | $22.10 | $22.40 | $22.40 | 13,365,990 |
| 2024-12-20 | $22.30 | $22.49 | $21.96 | $22.18 | $22.18 | 18,912,180 |
| 2024-12-19 | $22.37 | $22.58 | $22.21 | $22.38 | $22.38 | 10,935,550 |
| 2024-12-18 | $22.62 | $22.83 | $22.54 | $22.58 | $22.58 | 8,917,850 |
| 2024-12-17 | $22.48 | $22.78 | $22.41 | $22.60 | $22.60 | 12,962,020 |
| 2024-12-16 | $22.56 | $22.77 | $22.19 | $22.54 | $22.54 | 19,185,420 |
| 2024-12-13 | $23.35 | $23.36 | $22.50 | $22.56 | $22.56 | 24,729,470 |
| 2024-12-12 | $22.96 | $23.60 | $22.79 | $23.45 | $23.45 | 23,937,500 |
| 2024-12-11 | $22.80 | $23.24 | $22.77 | $22.91 | $22.91 | 14,860,990 |
| 2024-12-10 | $23.20 | $23.50 | $22.86 | $22.88 | $22.88 | 29,904,770 |
| 2024-12-09 | $22.60 | $23.08 | $22.49 | $22.55 | $22.55 | 18,868,930 |
| 2024-12-06 | $21.95 | $22.79 | $21.88 | $22.64 | $22.64 | 20,478,360 |
| 2024-12-05 | $22.12 | $22.14 | $21.86 | $21.92 | $21.92 | 9,538,810 |
| 2024-12-04 | $21.85 | $22.38 | $21.79 | $22.19 | $22.19 | 16,118,180 |
| 2024-12-03 | $22.11 | $22.11 | $21.64 | $21.98 | $21.98 | 15,313,370 |
| 2024-12-02 | $22.00 | $22.14 | $21.85 | $22.11 | $22.11 | 14,879,480 |
| 2024-11-29 | $21.60 | $22.11 | $21.48 | $22.04 | $22.04 | 16,604,690 |
| 2024-11-28 | $21.73 | $21.88 | $21.42 | $21.47 | $21.47 | 16,313,100 |
| 2024-11-27 | $21.44 | $21.79 | $21.36 | $21.77 | $21.77 | 12,074,270 |
| 2024-11-26 | $21.85 | $21.94 | $21.43 | $21.51 | $21.51 | 13,316,230 |
| 2024-11-25 | $22.00 | $22.11 | $21.61 | $21.86 | $21.86 | 16,507,460 |
| 2024-11-22 | $22.90 | $22.96 | $21.97 | $21.97 | $21.97 | 23,211,370 |
| 2024-11-21 | $22.91 | $23.19 | $22.79 | $22.91 | $22.91 | 13,252,540 |
| 2024-11-20 | $22.67 | $23.05 | $22.45 | $22.95 | $22.95 | 18,531,040 |
| 2024-11-19 | $22.68 | $22.97 | $22.36 | $22.70 | $22.70 | 16,146,050 |
| 2024-11-18 | $22.65 | $23.12 | $22.58 | $22.70 | $22.70 | 16,371,970 |
| 2024-11-15 | $22.84 | $23.05 | $22.63 | $22.64 | $22.64 | 16,360,590 |
| 2024-11-14 | $23.28 | $23.52 | $23.12 | $23.13 | $23.13 | 18,342,520 |
| 2024-11-13 | $23.49 | $23.67 | $23.08 | $23.29 | $23.29 | 24,688,340 |
| 2024-11-12 | $23.70 | $24.25 | $23.41 | $23.55 | $23.55 | 28,761,940 |
| 2024-11-11 | $24.02 | $24.09 | $23.33 | $23.68 | $23.68 | 35,089,970 |
| 2024-11-08 | $24.53 | $24.82 | $24.14 | $24.24 | $24.24 | 31,406,360 |
| 2024-11-07 | $23.85 | $24.39 | $23.61 | $24.38 | $24.38 | 34,742,060 |
| 2024-11-06 | $23.94 | $24.45 | $23.86 | $24.02 | $24.02 | 24,569,540 |
| 2024-11-05 | $23.80 | $24.03 | $23.38 | $23.94 | $23.94 | 21,653,350 |
| 2024-11-04 | $23.57 | $24.12 | $23.47 | $23.84 | $23.84 | 21,085,900 |
| 2024-11-01 | $22.80 | $23.80 | $22.73 | $23.50 | $23.50 | 26,390,300 |
| 2024-10-31 | $23.04 | $23.12 | $22.61 | $22.92 | $22.92 | 24,419,210 |
| 2024-10-30 | $23.31 | $23.71 | $23.05 | $23.14 | $23.14 | 16,368,810 |
| 2024-10-29 | $24.30 | $24.34 | $23.40 | $23.49 | $23.49 | 21,986,070 |
| 2024-10-28 | $23.34 | $24.62 | $23.30 | $24.30 | $24.30 | 31,038,180 |
| 2024-10-25 | $23.35 | $23.68 | $23.22 | $23.38 | $23.38 | 19,439,220 |
| 2024-10-24 | $23.91 | $24.12 | $23.29 | $23.41 | $23.41 | 20,410,350 |
| 2024-10-23 | $23.75 | $24.17 | $23.40 | $24.08 | $24.08 | 26,344,000 |
| 2024-10-22 | $23.31 | $23.82 | $23.14 | $23.72 | $23.72 | 16,359,240 |
| 2024-10-21 | $23.35 | $23.48 | $22.87 | $23.35 | $23.35 | 18,753,250 |
| 2024-10-18 | $22.57 | $23.60 | $22.50 | $23.19 | $23.19 | 21,269,220 |
| 2024-10-17 | $23.18 | $23.35 | $22.56 | $22.57 | $22.57 | 19,458,280 |
| 2024-10-16 | $23.00 | $23.36 | $22.90 | $23.13 | $23.13 | 20,796,960 |
| 2024-10-15 | $23.76 | $23.98 | $23.27 | $23.27 | $23.27 | 18,086,120 |
| 2024-10-14 | $23.65 | $23.97 | $23.24 | $23.85 | $23.85 | 24,243,870 |
| 2024-10-11 | $24.59 | $24.67 | $23.34 | $23.63 | $23.63 | 26,532,260 |
| 2024-10-10 | $24.40 | $25.17 | $24.21 | $24.52 | $24.52 | 27,644,290 |
| 2024-10-09 | $26.00 | $26.04 | $24.19 | $24.41 | $24.41 | 40,396,600 |
| 2024-10-08 | $28.78 | $28.78 | $25.78 | $26.60 | $26.60 | 81,672,790 |
| 2024-09-30 | $25.72 | $26.56 | $24.74 | $26.19 | $26.19 | 53,495,600 |
| 2024-09-27 | $23.50 | $24.89 | $23.48 | $24.40 | $24.40 | 23,538,610 |
| 2024-09-26 | $21.48 | $23.15 | $21.46 | $23.11 | $23.11 | 37,305,150 |
| 2024-09-25 | $21.83 | $22.21 | $21.49 | $21.55 | $21.55 | 30,688,820 |
| 2024-09-24 | $21.00 | $21.52 | $20.60 | $21.50 | $21.50 | 27,405,210 |
| 2024-09-23 | $20.50 | $20.95 | $20.41 | $20.55 | $20.55 | 11,623,740 |
| 2024-09-20 | $20.72 | $20.72 | $20.28 | $20.56 | $20.56 | 13,887,050 |
| 2024-09-19 | $20.34 | $21.00 | $20.04 | $20.75 | $20.75 | 17,691,750 |
| 2024-09-18 | $20.08 | $20.45 | $19.97 | $20.24 | $20.24 | 19,693,660 |
| 2024-09-13 | $20.48 | $20.60 | $19.83 | $19.96 | $19.96 | 25,505,760 |
| 2024-09-12 | $20.73 | $20.96 | $20.35 | $20.46 | $20.46 | 12,719,920 |
| 2024-09-11 | $20.62 | $20.88 | $20.33 | $20.75 | $20.75 | 11,301,650 |
| 2024-09-10 | $20.75 | $21.02 | $20.52 | $20.79 | $20.79 | 15,752,720 |
| 2024-09-09 | $20.68 | $21.04 | $20.63 | $20.83 | $20.83 | 25,254,210 |
| 2024-09-06 | $22.35 | $22.38 | $20.81 | $20.97 | $20.97 | 33,693,030 |
| 2024-09-05 | $22.11 | $22.37 | $21.92 | $22.35 | $22.35 | 12,681,540 |
| 2024-09-04 | $22.20 | $22.32 | $21.86 | $22.13 | $22.13 | 11,450,500 |
| 2024-09-03 | $22.26 | $22.58 | $21.95 | $22.39 | $22.39 | 12,530,540 |
| 2024-09-02 | $22.81 | $22.82 | $22.21 | $22.41 | $22.41 | 14,137,390 |
| 2024-08-30 | $22.33 | $23.31 | $21.96 | $22.85 | $22.85 | 20,497,920 |
| 2024-08-29 | $21.80 | $22.42 | $21.55 | $22.26 | $22.26 | 14,079,830 |
| 2024-08-28 | $21.62 | $22.01 | $21.62 | $21.80 | $21.80 | 8,373,010 |
| 2024-08-27 | $21.98 | $22.05 | $21.62 | $21.78 | $21.78 | 10,396,440 |
| 2024-08-26 | $22.70 | $22.74 | $21.90 | $22.03 | $22.03 | 22,022,400 |
| 2024-08-23 | $22.13 | $22.99 | $22.13 | $22.65 | $22.65 | 25,421,990 |
| 2024-08-22 | $21.93 | $22.07 | $21.70 | $21.93 | $21.93 | 10,831,150 |
| 2024-08-21 | $21.92 | $22.21 | $21.75 | $21.96 | $21.96 | 9,639,480 |
| 2024-08-20 | $22.29 | $22.44 | $21.91 | $22.05 | $22.05 | 9,935,950 |
| 2024-08-19 | $22.27 | $22.85 | $22.18 | $22.29 | $22.29 | 11,543,350 |
| 2024-08-16 | $22.20 | $22.45 | $21.91 | $22.30 | $22.30 | 14,407,470 |
| 2024-08-15 | $22.08 | $22.67 | $21.89 | $22.14 | $22.14 | 22,161,060 |
| 2024-08-14 | $23.00 | $23.01 | $22.00 | $22.02 | $22.02 | 24,408,820 |
| 2024-08-13 | $23.24 | $23.38 | $22.70 | $23.01 | $23.01 | 12,159,530 |
| 2024-08-12 | $23.33 | $23.68 | $23.16 | $23.24 | $23.24 | 9,567,970 |
| 2024-08-09 | $23.85 | $23.86 | $23.36 | $23.48 | $23.48 | 8,908,330 |
| 2024-08-08 | $23.10 | $24.16 | $23.10 | $23.77 | $23.77 | 19,498,320 |
| 2024-08-07 | $23.10 | $23.59 | $22.90 | $23.23 | $23.23 | 10,783,820 |
| 2024-08-06 | $23.38 | $23.62 | $23.07 | $23.22 | $23.22 | 9,367,050 |
| 2024-08-05 | $23.30 | $24.05 | $23.14 | $23.14 | $23.14 | 13,057,090 |
| 2024-08-02 | $23.86 | $24.03 | $23.40 | $23.47 | $23.47 | 12,034,090 |
| 2024-08-01 | $24.86 | $25.21 | $24.00 | $24.03 | $24.03 | 13,470,550 |
| 2024-07-31 | $23.90 | $24.99 | $23.74 | $24.85 | $24.85 | 14,712,820 |
| 2024-07-30 | $23.81 | $23.89 | $23.40 | $23.72 | $23.72 | 8,958,000 |
| 2024-07-29 | $24.40 | $24.52 | $23.86 | $23.88 | $23.88 | 10,915,140 |
| 2024-07-26 | $24.03 | $25.16 | $23.97 | $24.45 | $24.45 | 14,858,320 |
| 2024-07-25 | $24.35 | $24.64 | $23.95 | $24.09 | $24.09 | 11,990,800 |
| 2024-07-24 | $25.20 | $25.22 | $24.30 | $24.51 | $24.51 | 15,743,350 |
| 2024-07-23 | $26.31 | $26.33 | $24.79 | $25.03 | $25.03 | 24,521,990 |
| 2024-07-22 | $26.83 | $26.95 | $26.10 | $26.28 | $26.28 | 10,126,260 |
| 2024-07-19 | $26.87 | $27.00 | $26.52 | $26.91 | $26.91 | 9,409,930 |
| 2024-07-18 | $26.76 | $27.01 | $26.55 | $27.00 | $27.00 | 7,823,520 |
| 2024-07-17 | $26.40 | $26.79 | $26.23 | $26.74 | $26.74 | 9,355,890 |
| 2024-07-16 | $26.55 | $26.65 | $26.26 | $26.49 | $26.49 | 5,794,420 |
| 2024-07-15 | $26.54 | $27.10 | $26.51 | $26.60 | $26.60 | 8,366,730 |
| 2024-07-12 | $26.40 | $26.91 | $26.22 | $26.77 | $26.77 | 12,282,360 |
| 2024-07-11 | $25.70 | $26.44 | $25.50 | $26.21 | $26.21 | 11,094,350 |
| 2024-07-10 | $25.39 | $25.74 | $25.23 | $25.42 | $25.42 | 9,127,380 |
| 2024-07-09 | $25.68 | $25.68 | $25.02 | $25.40 | $25.40 | 10,208,120 |
| 2024-07-08 | $25.64 | $25.90 | $25.35 | $25.50 | $25.50 | 9,305,020 |
| 2024-07-05 | $25.70 | $25.90 | $25.51 | $25.73 | $25.73 | 8,065,320 |
| 2024-07-04 | $26.00 | $26.19 | $25.75 | $25.85 | $25.85 | 9,593,280 |
| 2024-07-03 | $26.25 | $26.50 | $25.72 | $25.88 | $25.88 | 12,997,550 |
| 2024-07-02 | $27.48 | $27.50 | $26.27 | $26.38 | $26.38 | 14,151,620 |
| 2024-07-01 | $26.78 | $27.66 | $26.46 | $27.49 | $27.49 | 10,518,560 |
| 2024-06-28 | $26.48 | $26.88 | $26.30 | $26.64 | $26.64 | 9,156,800 |
| 2024-06-27 | $26.83 | $26.86 | $26.22 | $26.48 | $26.48 | 11,629,880 |
| 2024-06-26 | $27.10 | $27.21 | $26.62 | $26.92 | $26.92 | 7,701,790 |
| 2024-06-25 | $26.94 | $27.52 | $26.90 | $27.24 | $27.24 | 8,740,910 |
| 2024-06-24 | $26.64 | $27.30 | $26.47 | $27.05 | $27.05 | 8,529,310 |
| 2024-06-21 | $26.98 | $27.15 | $26.68 | $26.89 | $26.89 | 8,017,820 |
| 2024-06-20 | $27.27 | $27.39 | $26.65 | $26.70 | $26.70 | 7,325,050 |
| 2024-06-19 | $27.40 | $27.62 | $27.08 | $27.15 | $27.15 | 8,475,540 |
| 2024-06-18 | $27.55 | $28.08 | $27.20 | $27.99 | $27.99 | 10,392,710 |
| 2024-06-17 | $27.67 | $27.87 | $27.35 | $27.55 | $27.55 | 9,000,130 |
| 2024-06-14 | $27.77 | $27.85 | $27.31 | $27.79 | $27.79 | 13,640,180 |
| 2024-06-13 | $28.17 | $28.23 | $27.60 | $27.84 | $27.84 | 11,289,750 |
| 2024-06-12 | $28.46 | $28.59 | $27.94 | $28.23 | $28.23 | 10,798,440 |
| 2024-06-11 | $28.20 | $28.63 | $27.95 | $28.50 | $28.50 | 12,483,480 |
| 2024-06-07 | $28.70 | $28.90 | $28.03 | $28.25 | $28.25 | 10,925,640 |
| 2024-06-06 | $28.33 | $29.03 | $28.31 | $28.70 | $28.70 | 10,732,710 |
| 2024-06-05 | $28.77 | $29.01 | $28.42 | $28.47 | $28.47 | 7,541,390 |
| 2024-06-04 | $28.39 | $28.91 | $28.20 | $28.83 | $28.83 | 9,902,000 |
| 2024-06-03 | $28.72 | $28.72 | $28.20 | $28.44 | $28.44 | 10,913,100 |
| 2024-05-31 | $29.05 | $29.45 | $28.69 | $28.73 | $28.73 | 11,655,370 |
| 2024-05-30 | $28.87 | $29.91 | $28.71 | $29.08 | $29.08 | 19,828,720 |
| 2024-05-29 | $28.76 | $28.98 | $28.50 | $28.62 | $28.62 | 6,247,040 |
| 2024-05-28 | $28.73 | $29.50 | $28.73 | $28.86 | $28.86 | 11,171,850 |
| 2024-05-27 | $28.96 | $29.10 | $28.37 | $28.78 | $28.78 | 15,314,280 |
| 2024-05-24 | $28.96 | $29.23 | $28.72 | $29.02 | $29.02 | 6,704,580 |
| 2024-05-23 | $28.93 | $29.07 | $28.62 | $28.96 | $28.96 | 9,879,650 |
| 2024-05-22 | $28.85 | $29.65 | $28.75 | $29.10 | $29.10 | 15,146,200 |
| 2024-05-21 | $29.96 | $30.03 | $28.71 | $28.85 | $28.85 | 16,163,820 |
| 2024-05-20 | $29.39 | $30.10 | $29.25 | $29.37 | $29.37 | 15,612,800 |
| 2024-05-17 | $29.18 | $29.46 | $28.90 | $29.38 | $29.38 | 15,284,620 |
| 2024-05-16 | $29.25 | $29.87 | $29.14 | $29.38 | $29.38 | 13,869,840 |
| 2024-05-15 | $30.06 | $30.06 | $29.13 | $29.25 | $29.25 | 21,370,450 |
| 2024-05-14 | $30.52 | $30.72 | $29.88 | $29.95 | $29.95 | 13,780,890 |
| 2024-05-13 | $29.90 | $30.76 | $29.85 | $30.37 | $30.37 | 14,704,290 |
| 2024-05-10 | $30.44 | $30.78 | $30.08 | $30.55 | $30.55 | 12,097,640 |
| 2024-05-09 | $30.38 | $30.66 | $30.00 | $30.48 | $30.48 | 18,595,010 |
| 2024-05-08 | $31.22 | $31.90 | $30.29 | $30.40 | $30.40 | 22,287,620 |
| 2024-05-07 | $30.89 | $31.85 | $30.71 | $31.21 | $31.21 | 16,497,040 |
| 2024-05-06 | $30.37 | $31.38 | $30.00 | $31.01 | $31.01 | 21,183,000 |
| 2024-04-30 | $29.16 | $30.05 | $29.00 | $29.79 | $29.79 | 16,721,390 |
| 2024-04-29 | $28.38 | $29.66 | $28.21 | $29.41 | $29.41 | 25,238,400 |
| 2024-04-26 | $28.69 | $28.73 | $27.97 | $28.40 | $28.40 | 19,684,690 |
| 2024-04-25 | $28.90 | $29.30 | $28.48 | $28.64 | $28.64 | 18,248,350 |
| 2024-04-24 | $28.80 | $28.91 | $28.14 | $28.34 | $28.34 | 18,667,990 |
| 2024-04-23 | $29.28 | $29.33 | $28.22 | $28.69 | $28.69 | 20,767,070 |
| 2024-04-22 | $28.56 | $29.67 | $28.55 | $29.30 | $29.30 | 25,826,100 |
| 2024-04-19 | $28.26 | $28.99 | $27.98 | $28.67 | $28.67 | 24,522,770 |
| 2024-04-18 | $28.02 | $28.79 | $27.96 | $28.25 | $28.25 | 19,570,330 |
| 2024-04-17 | $27.80 | $28.27 | $27.35 | $28.15 | $28.15 | 18,835,950 |
| 2024-04-16 | $28.09 | $28.58 | $27.46 | $27.60 | $27.60 | 19,778,320 |
| 2024-04-15 | $26.55 | $28.48 | $26.47 | $28.10 | $28.10 | 42,304,540 |
| 2024-04-12 | $26.70 | $26.84 | $26.43 | $26.56 | $26.56 | 11,080,810 |
| 2024-04-11 | $26.30 | $27.34 | $26.22 | $26.83 | $26.83 | 16,482,130 |
| 2024-04-10 | $26.10 | $26.76 | $26.00 | $26.45 | $26.45 | 13,476,730 |
| 2024-04-09 | $26.30 | $26.38 | $25.58 | $26.13 | $26.13 | 21,529,220 |
| 2024-04-08 | $26.97 | $27.35 | $26.19 | $26.34 | $26.34 | 17,527,340 |
| 2024-04-03 | $26.37 | $27.12 | $26.33 | $26.99 | $26.99 | 19,381,500 |
| 2024-04-02 | $26.85 | $27.15 | $26.25 | $26.40 | $26.40 | 15,417,850 |
| 2024-04-01 | $25.99 | $27.16 | $25.78 | $26.90 | $26.90 | 30,572,660 |
| 2024-03-29 | $25.13 | $26.18 | $25.09 | $26.16 | $26.16 | 15,885,100 |
| 2024-03-28 | $25.50 | $25.50 | $25.20 | $25.29 | $25.29 | 13,800,880 |
| 2024-03-27 | $24.82 | $26.10 | $24.79 | $25.51 | $25.51 | 25,507,170 |
| 2024-03-26 | $24.50 | $24.93 | $24.49 | $24.88 | $24.88 | 11,470,600 |
| 2024-03-25 | $24.39 | $24.94 | $24.12 | $24.66 | $24.66 | 20,844,730 |
| 2024-03-22 | $24.38 | $24.65 | $24.26 | $24.39 | $24.39 | 13,983,680 |
| 2024-03-21 | $25.02 | $25.13 | $24.15 | $24.36 | $24.36 | 26,192,880 |
| 2024-03-20 | $25.00 | $25.28 | $24.51 | $25.12 | $25.12 | 16,171,800 |
| 2024-03-19 | $25.63 | $25.63 | $24.80 | $24.96 | $24.96 | 21,867,050 |
| 2024-03-18 | $25.79 | $25.92 | $25.58 | $25.73 | $25.73 | 13,687,860 |
| 2024-03-15 | $26.14 | $26.18 | $25.41 | $25.87 | $25.87 | 16,171,220 |
| 2024-03-14 | $26.35 | $26.65 | $25.98 | $26.19 | $26.19 | 10,386,630 |
| 2024-03-13 | $26.75 | $26.75 | $26.33 | $26.45 | $26.45 | 10,210,570 |
| 2024-03-12 | $26.40 | $26.90 | $26.20 | $26.60 | $26.60 | 18,450,460 |
| 2024-03-11 | $26.31 | $26.63 | $26.06 | $26.36 | $26.36 | 21,529,410 |
| 2024-03-08 | $26.86 | $27.21 | $26.25 | $26.30 | $26.30 | 14,270,940 |
| 2024-03-07 | $26.43 | $27.22 | $25.96 | $26.98 | $26.98 | 17,307,640 |
| 2024-03-06 | $26.98 | $27.04 | $26.33 | $26.46 | $26.46 | 12,312,660 |
| 2024-03-05 | $27.13 | $27.16 | $26.68 | $26.96 | $26.96 | 11,990,620 |
| 2024-03-04 | $27.44 | $27.81 | $26.90 | $27.22 | $27.22 | 13,425,440 |
| 2024-03-01 | $27.35 | $27.70 | $27.21 | $27.44 | $27.44 | 9,942,620 |
| 2024-02-29 | $26.90 | $27.50 | $26.80 | $27.50 | $27.50 | 10,071,100 |
| 2024-02-28 | $26.94 | $27.73 | $26.90 | $27.00 | $27.00 | 10,728,060 |
| 2024-02-27 | $26.66 | $26.94 | $26.50 | $26.94 | $26.94 | 9,419,380 |
| 2024-02-26 | $27.22 | $27.37 | $26.67 | $26.72 | $26.72 | 12,387,680 |
| 2024-02-23 | $27.23 | $27.55 | $27.08 | $27.23 | $27.23 | 11,063,120 |
| 2024-02-22 | $26.80 | $27.47 | $26.80 | $27.18 | $27.18 | 9,700,520 |
| 2024-02-21 | $26.26 | $27.28 | $26.05 | $26.80 | $26.80 | 15,364,340 |
| 2024-02-20 | $26.65 | $26.80 | $26.22 | $26.47 | $26.47 | 10,282,660 |
| 2024-02-19 | $27.00 | $27.00 | $26.37 | $26.69 | $26.69 | 14,003,440 |
| 2024-02-08 | $25.92 | $26.77 | $25.61 | $26.45 | $26.45 | 19,248,250 |
| 2024-02-07 | $25.29 | $26.02 | $24.92 | $25.92 | $25.92 | 20,447,040 |
| 2024-02-06 | $24.09 | $25.48 | $23.97 | $25.21 | $25.21 | 17,030,140 |
| 2024-02-05 | $24.04 | $24.70 | $23.40 | $24.09 | $24.09 | 17,833,630 |
| 2024-02-02 | $24.41 | $24.64 | $23.32 | $24.13 | $24.13 | 14,973,880 |
| 2024-02-01 | $24.40 | $24.82 | $24.23 | $24.41 | $24.41 | 9,122,720 |
| 2024-01-31 | $24.87 | $24.95 | $24.36 | $24.38 | $24.38 | 10,591,900 |
| 2024-01-30 | $25.21 | $25.38 | $24.69 | $24.89 | $24.89 | 8,835,760 |
| 2024-01-29 | $25.35 | $25.65 | $25.10 | $25.28 | $25.28 | 9,864,340 |
| 2024-01-26 | $25.50 | $25.72 | $25.17 | $25.35 | $25.35 | 9,881,790 |
| 2024-01-25 | $24.85 | $25.66 | $24.83 | $25.62 | $25.62 | 12,364,430 |
| 2024-01-24 | $25.07 | $25.13 | $24.30 | $24.95 | $24.95 | 11,744,740 |
| 2024-01-23 | $24.61 | $25.08 | $24.07 | $24.90 | $24.90 | 15,922,510 |
| 2024-01-22 | $25.02 | $25.28 | $24.38 | $24.55 | $24.55 | 17,609,740 |
| 2024-01-19 | $24.58 | $25.24 | $24.40 | $25.06 | $25.06 | 16,531,250 |
| 2024-01-18 | $24.26 | $24.67 | $23.74 | $24.60 | $24.60 | 16,613,530 |
| 2024-01-17 | $25.46 | $25.58 | $24.08 | $24.29 | $24.29 | 27,359,320 |
| 2024-01-16 | $25.74 | $25.87 | $25.12 | $25.56 | $25.56 | 15,336,520 |
| 2024-01-15 | $26.17 | $26.47 | $25.77 | $25.80 | $25.80 | 10,951,730 |
| 2024-01-12 | $26.12 | $26.63 | $25.83 | $26.27 | $26.27 | 7,584,910 |
| 2024-01-11 | $26.67 | $26.74 | $26.11 | $26.22 | $26.22 | 10,445,700 |
| 2024-01-10 | $26.60 | $27.03 | $26.50 | $26.76 | $26.76 | 6,750,100 |
| 2024-01-09 | $26.53 | $26.88 | $26.31 | $26.68 | $26.68 | 8,641,360 |
| 2024-01-08 | $27.15 | $27.20 | $26.40 | $26.55 | $26.55 | 9,227,720 |
| 2024-01-05 | $27.30 | $27.51 | $27.03 | $27.20 | $27.20 | 8,546,580 |
| 2024-01-04 | $27.40 | $27.83 | $27.25 | $27.43 | $27.43 | 8,862,180 |
| 2024-01-03 | $27.43 | $27.73 | $27.15 | $27.49 | $27.49 | 10,705,320 |
| 2024-01-02 | $27.59 | $27.76 | $27.37 | $27.43 | $27.43 | 7,749,520 |
| 2024-01-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-12-29 | $27.55 | $27.75 | $26.98 | $27.59 | $27.59 | 16,458,360 |
| 2023-12-28 | $26.71 | $27.57 | $26.52 | $27.42 | $27.42 | 11,417,330 |
| 2023-12-27 | $26.95 | $27.10 | $26.57 | $26.74 | $26.74 | 11,561,550 |
| 2023-12-26 | $26.85 | $27.19 | $26.63 | $26.96 | $26.96 | 9,650,770 |
| 2023-12-25 | $26.70 | $26.98 | $26.15 | $26.84 | $26.84 | 10,308,620 |
| 2023-12-22 | $26.45 | $26.79 | $26.27 | $26.64 | $26.64 | 10,109,990 |
| 2023-12-21 | $26.64 | $26.70 | $26.05 | $26.36 | $26.36 | 13,731,850 |
| 2023-12-20 | $26.80 | $27.10 | $26.54 | $26.69 | $26.69 | 11,816,620 |
| 2023-12-19 | $27.25 | $27.25 | $26.60 | $26.98 | $26.98 | 7,533,970 |
| 2023-12-18 | $27.83 | $27.90 | $27.09 | $27.25 | $27.25 | 10,571,640 |
| 2023-12-15 | $28.07 | $28.48 | $27.60 | $27.95 | $27.95 | 13,805,580 |
| 2023-12-14 | $27.90 | $28.50 | $27.90 | $28.06 | $28.06 | 8,366,070 |
| 2023-12-13 | $28.66 | $28.79 | $27.51 | $27.85 | $27.85 | 16,075,150 |
| 2023-12-12 | $28.60 | $29.03 | $28.36 | $28.75 | $28.75 | 7,362,590 |
| 2023-12-11 | $28.37 | $28.85 | $27.90 | $28.66 | $28.66 | 7,088,660 |
| 2023-12-08 | $28.00 | $28.87 | $27.90 | $28.57 | $28.57 | 10,163,570 |
| 2023-12-07 | $28.41 | $28.56 | $27.92 | $28.13 | $28.13 | 8,319,220 |
| 2023-12-06 | $28.28 | $28.90 | $28.28 | $28.48 | $28.48 | 8,398,400 |
| 2023-12-05 | $28.81 | $28.97 | $28.41 | $28.55 | $28.55 | 7,112,550 |
| 2023-12-04 | $28.60 | $29.18 | $28.55 | $28.81 | $28.81 | 7,312,870 |
| 2023-12-01 | $29.88 | $29.88 | $28.63 | $28.70 | $28.70 | 14,144,900 |
| 2023-11-30 | $29.91 | $30.09 | $29.82 | $29.85 | $29.85 | 3,669,160 |
| 2023-11-29 | $30.24 | $30.34 | $29.86 | $29.92 | $29.92 | 5,330,500 |
| 2023-11-28 | $30.13 | $30.43 | $29.82 | $30.30 | $30.30 | 6,088,090 |
| 2023-11-27 | $30.37 | $30.47 | $29.76 | $30.27 | $30.27 | 6,480,550 |
| 2023-11-24 | $30.26 | $30.58 | $30.18 | $30.47 | $30.47 | 5,280,540 |
| 2023-11-23 | $29.82 | $30.48 | $29.72 | $30.26 | $30.26 | 7,972,350 |
| 2023-11-22 | $30.12 | $30.34 | $29.91 | $29.93 | $29.93 | 4,556,500 |
| 2023-11-21 | $30.05 | $30.44 | $29.81 | $30.25 | $30.25 | 8,778,990 |
| 2023-11-20 | $29.87 | $30.07 | $29.41 | $30.05 | $30.05 | 8,069,910 |
| 2023-11-17 | $30.02 | $30.25 | $29.80 | $29.86 | $29.86 | 8,661,880 |
| 2023-11-16 | $30.45 | $30.50 | $30.17 | $30.33 | $30.33 | 6,217,500 |
| 2023-11-15 | $30.57 | $30.69 | $30.06 | $30.28 | $30.28 | 9,429,930 |
| 2023-11-14 | $30.80 | $31.05 | $30.23 | $30.35 | $30.35 | 5,861,130 |
| 2023-11-13 | $30.73 | $30.85 | $30.51 | $30.69 | $30.69 | 4,828,350 |
| 2023-11-10 | $30.56 | $30.85 | $30.48 | $30.75 | $30.75 | 4,687,840 |
| 2023-11-09 | $30.15 | $30.68 | $30.03 | $30.48 | $30.48 | 6,251,280 |
| 2023-11-08 | $30.75 | $30.84 | $29.94 | $30.25 | $30.25 | 7,888,070 |
| 2023-11-07 | $29.97 | $30.98 | $29.82 | $30.68 | $30.68 | 11,389,610 |
| 2023-11-06 | $30.98 | $31.16 | $29.40 | $30.09 | $30.09 | 24,615,780 |
| 2023-11-03 | $30.77 | $31.25 | $30.71 | $30.97 | $30.97 | 6,224,360 |
| 2023-11-02 | $31.15 | $31.58 | $30.71 | $30.77 | $30.77 | 9,783,720 |
| 2023-11-01 | $32.24 | $32.24 | $30.88 | $31.12 | $31.12 | 8,706,340 |
| 2023-10-31 | $32.21 | $32.35 | $32.01 | $32.17 | $32.17 | 5,117,760 |
| 2023-10-30 | $31.52 | $32.27 | $31.32 | $32.07 | $32.07 | 9,448,460 |
| 2023-10-27 | $30.73 | $31.50 | $30.58 | $31.13 | $31.13 | 7,753,570 |
| 2023-10-26 | $31.02 | $31.25 | $30.40 | $30.82 | $30.82 | 5,730,860 |
| 2023-10-25 | $31.00 | $32.00 | $30.93 | $31.09 | $31.09 | 8,904,910 |
| 2023-10-24 | $30.26 | $30.90 | $29.94 | $30.61 | $30.61 | 8,782,350 |
| 2023-10-23 | $31.02 | $31.02 | $30.01 | $30.19 | $30.19 | 6,839,800 |
| 2023-10-20 | $31.17 | $31.40 | $30.89 | $31.03 | $31.03 | 3,927,520 |
| 2023-10-19 | $31.53 | $31.73 | $31.23 | $31.30 | $31.30 | 3,752,570 |
| 2023-10-18 | $32.04 | $32.04 | $31.55 | $31.63 | $31.63 | 4,525,560 |
| 2023-10-17 | $31.91 | $32.15 | $31.64 | $32.00 | $32.00 | 5,938,910 |
| 2023-10-16 | $31.69 | $32.06 | $31.58 | $31.91 | $31.91 | 5,148,620 |
| 2023-10-13 | $32.18 | $32.18 | $31.69 | $31.82 | $31.82 | 4,005,200 |
| 2023-10-12 | $31.83 | $32.37 | $31.71 | $32.11 | $32.11 | 5,457,000 |
| 2023-10-11 | $31.78 | $31.93 | $31.50 | $31.83 | $31.83 | 7,875,050 |
| 2023-10-10 | $31.98 | $32.23 | $31.30 | $31.70 | $31.70 | 6,194,980 |
| 2023-10-09 | $32.10 | $32.44 | $31.88 | $31.97 | $31.97 | 4,600,990 |
| 2023-09-28 | $32.61 | $32.87 | $31.82 | $32.10 | $32.10 | 8,908,320 |
| 2023-09-27 | $32.28 | $32.69 | $32.20 | $32.56 | $32.56 | 7,470,940 |
| 2023-09-26 | $32.54 | $33.08 | $32.14 | $32.23 | $32.23 | 5,055,390 |
| 2023-09-25 | $32.25 | $32.88 | $32.01 | $32.58 | $32.58 | 7,238,970 |
| 2023-09-22 | $32.99 | $33.06 | $31.76 | $32.22 | $32.22 | 15,433,450 |
| 2023-09-21 | $32.84 | $33.20 | $32.81 | $33.01 | $33.01 | 5,739,510 |
| 2023-09-20 | $33.10 | $33.11 | $32.70 | $33.08 | $33.08 | 6,350,770 |
| 2023-09-19 | $32.82 | $33.10 | $32.73 | $32.94 | $32.94 | 6,225,030 |
| 2023-09-18 | $32.51 | $33.12 | $32.50 | $32.88 | $32.88 | 9,073,450 |
| 2023-09-15 | $33.39 | $33.69 | $32.60 | $32.79 | $32.79 | 12,522,920 |
| 2023-09-14 | $33.46 | $33.70 | $32.81 | $33.29 | $33.29 | 12,538,840 |
| 2023-09-13 | $33.31 | $33.95 | $33.25 | $33.44 | $33.44 | 6,172,460 |
| 2023-09-12 | $33.00 | $33.57 | $33.00 | $33.35 | $33.35 | 7,928,990 |
| 2023-09-11 | $32.98 | $33.25 | $32.60 | $32.94 | $32.94 | 9,605,240 |
| 2023-09-08 | $33.07 | $33.60 | $32.65 | $32.85 | $32.85 | 7,987,300 |
| 2023-09-07 | $33.61 | $33.67 | $33.12 | $33.14 | $33.14 | 5,688,150 |
| 2023-09-06 | $33.70 | $33.75 | $33.33 | $33.62 | $33.62 | 5,165,050 |
| 2023-09-05 | $33.80 | $34.05 | $33.38 | $33.55 | $33.55 | 8,956,690 |
| 2023-09-04 | $34.35 | $35.03 | $33.69 | $33.91 | $33.91 | 17,030,520 |
| 2023-09-01 | $33.05 | $34.22 | $33.05 | $34.10 | $34.10 | 13,230,470 |
| 2023-08-31 | $32.60 | $33.22 | $32.52 | $33.10 | $33.10 | 6,785,590 |
| 2023-08-30 | $32.42 | $32.88 | $32.42 | $32.73 | $32.73 | 5,502,370 |
| 2023-08-29 | $32.81 | $32.81 | $32.17 | $32.51 | $32.51 | 9,418,000 |
| 2023-08-28 | $33.41 | $33.65 | $32.77 | $32.84 | $32.84 | 14,948,460 |
| 2023-08-25 | $31.83 | $32.15 | $31.50 | $31.82 | $31.82 | 5,400,820 |
| 2023-08-24 | $31.60 | $32.15 | $31.07 | $31.88 | $31.88 | 10,393,820 |
| 2023-08-23 | $32.67 | $32.80 | $31.64 | $31.78 | $31.78 | 12,105,410 |
| 2023-08-22 | $32.50 | $32.77 | $32.24 | $32.62 | $32.62 | 9,347,480 |
| 2023-08-21 | $32.18 | $32.68 | $31.83 | $32.26 | $32.26 | 7,420,440 |
| 2023-08-18 | $31.97 | $32.41 | $31.90 | $32.17 | $32.17 | 5,116,760 |
| 2023-08-17 | $31.65 | $32.20 | $31.41 | $31.97 | $31.97 | 9,766,300 |
| 2023-08-16 | $32.23 | $32.23 | $31.47 | $31.90 | $31.90 | 6,203,130 |
| 2023-08-15 | $32.00 | $32.64 | $31.50 | $32.00 | $32.00 | 9,916,870 |
| 2023-08-14 | $31.98 | $32.18 | $31.46 | $32.00 | $32.00 | 7,863,100 |
| 2023-08-11 | $32.89 | $32.89 | $32.00 | $32.05 | $32.05 | 8,913,040 |
| 2023-08-10 | $32.63 | $32.94 | $32.21 | $32.94 | $32.94 | 6,773,060 |
| 2023-08-09 | $32.70 | $33.00 | $32.51 | $32.72 | $32.72 | 4,756,430 |
| 2023-08-08 | $32.68 | $32.96 | $32.00 | $32.88 | $32.88 | 8,729,190 |
| 2023-08-07 | $32.99 | $32.99 | $32.40 | $32.55 | $32.55 | 10,268,710 |
| 2023-08-04 | $33.65 | $34.06 | $33.00 | $33.00 | $33.00 | 9,721,730 |
| 2023-08-03 | $33.25 | $33.62 | $33.01 | $33.50 | $33.50 | 6,071,110 |
| 2023-08-02 | $34.04 | $34.17 | $33.25 | $33.31 | $33.31 | 6,213,420 |
| 2023-08-01 | $33.82 | $34.50 | $33.62 | $34.13 | $34.13 | 9,137,630 |
| 2023-07-31 | $33.60 | $34.78 | $33.52 | $33.82 | $33.82 | 16,068,590 |
| 2023-07-28 | $33.10 | $33.50 | $32.83 | $33.40 | $33.40 | 12,938,320 |
| 2023-07-27 | $33.64 | $34.09 | $33.20 | $33.45 | $33.45 | 11,073,910 |
| 2023-07-26 | $33.71 | $34.28 | $33.35 | $33.88 | $33.88 | 9,621,840 |
| 2023-07-25 | $32.80 | $33.62 | $32.80 | $33.50 | $33.50 | 15,706,730 |
| 2023-07-24 | $33.21 | $33.35 | $32.15 | $32.35 | $32.35 | 13,942,200 |
| 2023-07-21 | $32.94 | $33.96 | $32.68 | $33.05 | $33.05 | 15,213,410 |
| 2023-07-20 | $32.89 | $33.56 | $32.88 | $32.96 | $32.96 | 11,883,460 |
| 2023-07-19 | $32.85 | $33.07 | $32.62 | $32.81 | $32.81 | 5,948,900 |
| 2023-07-18 | $32.77 | $33.17 | $32.37 | $33.05 | $33.05 | 8,956,420 |
| 2023-07-17 | $33.75 | $33.98 | $32.38 | $32.60 | $32.60 | 19,964,470 |
| 2023-07-14 | $33.14 | $34.20 | $33.01 | $33.91 | $33.91 | 12,722,090 |
| 2023-07-13 | $33.43 | $33.66 | $32.60 | $33.14 | $33.14 | 15,816,240 |
| 2023-07-12 | $31.95 | $34.33 | $31.94 | $33.60 | $33.60 | 31,430,250 |
| 2023-07-11 | $31.61 | $32.50 | $31.27 | $32.07 | $32.07 | 10,136,230 |
| 2023-07-10 | $31.71 | $31.87 | $31.35 | $31.57 | $31.57 | 4,298,540 |
| 2023-07-07 | $31.25 | $31.98 | $31.07 | $31.61 | $31.61 | 6,601,340 |
| 2023-07-06 | $31.46 | $31.65 | $31.15 | $31.39 | $31.39 | 5,041,710 |
| 2023-07-05 | $30.95 | $32.05 | $30.82 | $31.41 | $31.41 | 10,014,500 |
| 2023-07-04 | $31.21 | $31.30 | $30.55 | $31.05 | $31.05 | 6,114,240 |
| 2023-07-03 | $30.90 | $31.29 | $30.50 | $31.19 | $31.19 | 9,755,490 |
| 2023-06-30 | $30.34 | $30.86 | $30.03 | $30.63 | $30.63 | 5,625,190 |
| 2023-06-29 | $30.98 | $31.00 | $30.00 | $30.28 | $30.28 | 7,090,720 |
| 2023-06-28 | $30.70 | $30.78 | $30.26 | $30.62 | $30.62 | 5,232,900 |
| 2023-06-27 | $29.60 | $30.85 | $29.51 | $30.60 | $30.60 | 10,213,390 |
| 2023-06-26 | $29.85 | $29.86 | $29.14 | $29.74 | $29.74 | 8,720,270 |
| 2023-06-21 | $30.00 | $30.85 | $29.90 | $29.96 | $29.96 | 8,167,270 |
| 2023-06-20 | $30.61 | $30.86 | $29.76 | $30.16 | $30.16 | 17,352,540 |
| 2023-06-19 | $30.74 | $31.18 | $30.60 | $30.68 | $30.68 | 11,199,010 |
| 2023-06-16 | $31.80 | $31.95 | $30.49 | $31.30 | $31.30 | 22,464,580 |
| 2023-06-15 | $31.20 | $31.93 | $30.54 | $31.75 | $31.75 | 16,453,550 |
| 2023-06-14 | $30.20 | $31.74 | $30.00 | $30.95 | $30.95 | 27,664,280 |
| 2023-06-13 | $30.00 | $30.42 | $29.51 | $30.25 | $30.25 | 10,052,180 |
| 2023-06-12 | $29.80 | $30.25 | $29.12 | $30.00 | $30.00 | 12,973,350 |
| 2023-06-09 | $30.30 | $30.40 | $29.56 | $29.70 | $29.70 | 11,960,850 |
| 2023-06-08 | $30.17 | $30.92 | $29.98 | $30.49 | $30.49 | 11,398,920 |
| 2023-06-07 | $29.99 | $30.40 | $29.72 | $30.00 | $30.00 | 9,701,020 |
| 2023-06-06 | $30.45 | $31.78 | $30.14 | $30.83 | $30.03 | 16,484,590 |
| 2023-06-05 | $30.49 | $30.50 | $29.54 | $30.30 | $29.51 | 9,924,540 |
| 2023-06-02 | $28.85 | $30.49 | $28.85 | $30.34 | $29.55 | 15,832,500 |
| 2023-06-01 | $29.12 | $29.60 | $28.58 | $28.82 | $28.07 | 12,403,850 |
| 2023-05-31 | $29.01 | $29.36 | $28.64 | $29.17 | $28.41 | 13,381,630 |
| 2023-05-30 | $29.74 | $29.88 | $28.95 | $29.37 | $28.61 | 8,994,650 |
| 2023-05-29 | $30.57 | $30.64 | $29.43 | $29.73 | $28.96 | 9,740,560 |
| 2023-05-26 | $29.70 | $30.89 | $29.53 | $30.62 | $29.82 | 10,854,380 |
| 2023-05-25 | $29.51 | $29.88 | $29.26 | $29.67 | $28.90 | 10,943,660 |
| 2023-05-24 | $29.82 | $30.10 | $29.36 | $29.70 | $28.93 | 8,955,270 |
| 2023-05-23 | $31.12 | $31.12 | $29.63 | $29.69 | $28.92 | 12,539,960 |
| 2023-05-22 | $29.49 | $31.25 | $29.39 | $31.10 | $30.29 | 14,520,230 |
| 2023-05-19 | $29.30 | $29.70 | $28.74 | $29.57 | $28.80 | 9,092,950 |
| 2023-05-18 | $30.00 | $30.37 | $29.18 | $29.36 | $28.60 | 11,675,460 |
| 2023-05-17 | $30.33 | $30.55 | $29.54 | $29.73 | $28.96 | 12,129,910 |
| 2023-05-16 | $31.15 | $31.34 | $30.35 | $30.49 | $29.70 | 7,585,620 |
| 2023-05-15 | $29.91 | $31.14 | $29.85 | $30.95 | $30.15 | 12,687,300 |
| 2023-05-12 | $30.73 | $30.75 | $29.79 | $29.91 | $29.91 | 7,780,220 |
| 2023-05-11 | $31.00 | $31.28 | $30.37 | $30.61 | $30.61 | 8,392,220 |
| 2023-05-10 | $30.60 | $31.40 | $30.59 | $30.89 | $30.89 | 10,172,870 |
| 2023-05-09 | $30.28 | $31.34 | $30.11 | $30.60 | $30.60 | 12,744,250 |
| 2023-05-08 | $30.75 | $31.20 | $30.20 | $30.40 | $30.40 | 16,557,430 |
| 2023-05-05 | $30.90 | $31.19 | $30.35 | $30.79 | $30.79 | 15,572,210 |
| 2023-05-04 | $31.61 | $32.36 | $30.99 | $31.10 | $31.10 | 15,958,450 |
| 2023-05-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2023-05-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2023-04-28 | $32.21 | $32.40 | $30.94 | $31.88 | $31.88 | 20,766,850 |
| 2023-04-27 | $30.61 | $32.41 | $30.61 | $32.30 | $32.30 | 15,835,830 |
| 2023-04-26 | $29.97 | $31.40 | $29.34 | $31.05 | $31.05 | 17,364,850 |
| 2023-04-25 | $31.01 | $31.42 | $30.50 | $31.20 | $31.20 | 16,093,400 |
| 2023-04-24 | $31.40 | $31.50 | $30.65 | $30.88 | $30.88 | 19,061,780 |
| 2023-04-21 | $32.20 | $32.25 | $31.33 | $31.46 | $31.46 | 13,914,660 |
| 2023-04-20 | $33.46 | $33.60 | $32.01 | $32.31 | $32.31 | 17,250,240 |
| 2023-04-19 | $34.10 | $34.18 | $33.29 | $33.38 | $33.38 | 7,852,080 |
| 2023-04-18 | $34.20 | $34.79 | $33.80 | $34.11 | $34.11 | 9,315,180 |
| 2023-04-17 | $32.62 | $34.85 | $32.40 | $34.06 | $34.06 | 18,796,170 |
| 2023-04-14 | $32.69 | $33.25 | $32.63 | $32.68 | $32.68 | 9,481,150 |
| 2023-04-13 | $32.89 | $32.90 | $32.30 | $32.65 | $32.65 | 11,233,810 |
| 2023-04-12 | $33.61 | $33.63 | $32.43 | $32.92 | $32.92 | 16,022,450 |
| 2023-04-11 | $34.13 | $34.25 | $33.24 | $33.60 | $33.60 | 18,606,510 |
| 2023-04-10 | $35.25 | $35.25 | $33.81 | $34.05 | $34.05 | 10,052,060 |
| 2023-04-07 | $34.91 | $35.26 | $34.50 | $35.12 | $35.12 | 8,289,410 |
| 2023-04-06 | $33.90 | $35.27 | $33.80 | $35.07 | $35.07 | 14,547,210 |
| 2023-04-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-04-04 | $34.23 | $34.46 | $33.25 | $33.90 | $33.90 | 14,242,060 |
| 2023-04-03 | $35.64 | $35.95 | $34.01 | $34.11 | $34.11 | 17,215,630 |
| 2023-03-31 | $34.69 | $36.03 | $34.48 | $35.25 | $35.25 | 16,491,570 |
| 2023-03-30 | $33.58 | $35.00 | $33.33 | $34.87 | $34.87 | 12,293,910 |
| 2023-03-29 | $34.30 | $34.62 | $33.44 | $33.64 | $33.64 | 12,226,180 |
| 2023-03-28 | $33.95 | $35.04 | $33.47 | $34.41 | $34.41 | 16,319,860 |
| 2023-03-27 | $32.98 | $33.79 | $32.51 | $33.49 | $33.49 | 16,547,620 |
| 2023-03-24 | $34.76 | $34.76 | $32.80 | $32.98 | $32.98 | 25,053,320 |
| 2023-03-23 | $34.36 | $34.99 | $34.30 | $34.77 | $34.77 | 4,615,350 |
| 2023-03-22 | $34.71 | $35.02 | $34.35 | $34.60 | $34.60 | 6,135,770 |
| 2023-03-21 | $33.50 | $34.59 | $33.33 | $34.50 | $34.50 | 11,826,550 |
| 2023-03-20 | $33.91 | $33.91 | $33.09 | $33.43 | $33.43 | 15,712,490 |
| 2023-03-17 | $33.90 | $34.53 | $33.65 | $34.00 | $34.00 | 9,921,350 |
| 2023-03-16 | $34.05 | $34.29 | $33.53 | $33.61 | $33.61 | 11,238,190 |
| 2023-03-15 | $34.57 | $34.77 | $34.05 | $34.15 | $34.15 | 15,424,160 |
| 2023-03-14 | $34.90 | $35.25 | $34.15 | $34.39 | $34.39 | 11,949,320 |
| 2023-03-13 | $34.91 | $35.51 | $34.60 | $34.99 | $34.99 | 12,841,440 |
| 2023-03-10 | $34.70 | $35.25 | $34.48 | $34.96 | $34.96 | 11,049,690 |
| 2023-03-09 | $35.32 | $35.46 | $34.65 | $34.85 | $34.85 | 7,356,920 |
| 2023-03-08 | $35.26 | $35.77 | $34.91 | $35.32 | $35.32 | 6,776,870 |
| 2023-03-07 | $35.79 | $36.17 | $35.24 | $35.41 | $35.41 | 8,509,190 |
| 2023-03-06 | $35.99 | $36.00 | $34.75 | $35.71 | $35.71 | 15,056,390 |
| 2023-03-03 | $37.00 | $37.26 | $35.93 | $35.99 | $35.99 | 11,316,500 |
| 2023-03-02 | $36.78 | $37.62 | $36.60 | $37.10 | $37.10 | 14,553,780 |
| 2023-03-01 | $36.13 | $36.87 | $36.00 | $36.78 | $36.78 | 11,299,850 |
| 2023-02-28 | $36.29 | $36.43 | $35.72 | $36.13 | $36.13 | 13,167,310 |
| 2023-02-27 | $36.28 | $36.45 | $35.90 | $36.09 | $36.09 | 15,176,550 |
| 2023-02-24 | $36.30 | $36.81 | $35.94 | $36.63 | $36.63 | 9,650,310 |
| 2023-02-23 | $35.99 | $37.16 | $35.25 | $36.41 | $36.41 | 24,127,290 |
| 2023-02-22 | $38.00 | $38.00 | $35.96 | $36.24 | $36.24 | 32,680,810 |
| 2023-02-21 | $36.94 | $38.55 | $36.90 | $38.16 | $38.16 | 17,078,420 |
| 2023-02-20 | $37.57 | $38.15 | $36.73 | $36.94 | $36.94 | 33,910,430 |
| 2023-02-17 | $36.61 | $38.53 | $36.60 | $37.74 | $37.74 | 20,196,270 |
| 2023-02-16 | $36.93 | $37.39 | $36.51 | $36.60 | $36.60 | 11,960,930 |
| 2023-02-15 | $37.12 | $37.35 | $36.54 | $36.93 | $36.93 | 11,371,040 |
| 2023-02-14 | $38.00 | $38.45 | $36.65 | $37.28 | $37.28 | 17,912,240 |
| 2023-02-13 | $35.99 | $38.04 | $35.94 | $37.87 | $37.87 | 13,968,770 |
| 2023-02-10 | $36.40 | $36.78 | $35.97 | $36.01 | $36.01 | 7,311,950 |
| 2023-02-09 | $35.90 | $36.56 | $35.77 | $36.46 | $36.46 | 7,902,210 |
| 2023-02-08 | $35.17 | $36.25 | $35.01 | $35.99 | $35.99 | 10,416,770 |
| 2023-02-07 | $35.02 | $35.20 | $34.69 | $35.17 | $35.17 | 5,966,830 |
| 2023-02-06 | $35.21 | $35.52 | $34.76 | $35.02 | $35.02 | 9,759,450 |
| 2023-02-03 | $34.96 | $35.53 | $34.78 | $35.38 | $35.38 | 11,732,980 |
| 2023-02-02 | $34.40 | $35.19 | $34.14 | $35.12 | $35.12 | 13,231,320 |
| 2023-02-01 | $34.00 | $34.55 | $33.71 | $34.42 | $34.42 | 10,967,470 |
| 2023-01-31 | $34.30 | $34.43 | $33.83 | $33.83 | $33.83 | 9,694,050 |
| 2023-01-30 | $34.55 | $34.99 | $34.02 | $34.15 | $34.15 | 11,909,000 |
| 2023-01-20 | $34.50 | $35.00 | $34.23 | $34.52 | $34.52 | 7,261,260 |
| 2023-01-19 | $33.69 | $34.62 | $33.30 | $34.58 | $34.58 | 8,848,110 |
| 2023-01-18 | $34.20 | $34.37 | $33.56 | $33.70 | $33.70 | 13,214,250 |
| 2023-01-17 | $34.40 | $34.63 | $34.12 | $34.19 | $34.19 | 6,222,660 |
| 2023-01-16 | $34.21 | $34.64 | $33.90 | $34.43 | $34.43 | 8,685,600 |
| 2023-01-13 | $33.95 | $34.25 | $33.66 | $34.21 | $34.21 | 7,271,400 |
| 2023-01-12 | $33.31 | $33.95 | $33.17 | $33.82 | $33.82 | 9,036,320 |
| 2023-01-11 | $32.76 | $33.63 | $32.60 | $33.34 | $33.34 | 10,707,390 |
| 2023-01-10 | $32.47 | $32.87 | $31.91 | $32.81 | $32.81 | 13,613,090 |
| 2023-01-09 | $32.94 | $33.27 | $32.33 | $32.50 | $32.50 | 14,548,510 |
| 2023-01-06 | $33.14 | $33.48 | $32.45 | $32.79 | $32.79 | 14,963,530 |
| 2023-01-05 | $33.79 | $33.95 | $32.99 | $33.10 | $33.10 | 12,006,590 |
| 2023-01-04 | $33.26 | $34.30 | $33.26 | $33.80 | $33.80 | 14,441,210 |
| 2023-01-03 | $33.35 | $33.57 | $32.85 | $33.26 | $33.26 | 7,219,780 |
| 2023-01-02 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2022-12-30 | $32.85 | $33.47 | $32.72 | $33.15 | $33.15 | 8,764,000 |
| 2022-12-29 | $32.86 | $33.30 | $32.36 | $33.16 | $33.16 | 9,085,550 |
| 2022-12-28 | $33.47 | $33.60 | $32.78 | $33.06 | $33.06 | 10,302,360 |
| 2022-12-27 | $32.43 | $33.66 | $32.10 | $33.47 | $33.47 | 12,484,520 |
| 2022-12-26 | $32.07 | $32.50 | $31.75 | $32.26 | $32.26 | 8,254,410 |
| 2022-12-23 | $31.81 | $32.71 | $31.65 | $31.91 | $31.91 | 8,282,100 |
| 2022-12-22 | $32.87 | $32.89 | $31.85 | $31.93 | $31.93 | 6,525,330 |
| 2022-12-21 | $31.40 | $32.88 | $31.32 | $32.65 | $32.65 | 16,876,910 |
| 2022-12-20 | $32.47 | $32.58 | $31.27 | $31.40 | $31.40 | 10,186,140 |
| 2022-12-19 | $31.91 | $32.78 | $31.87 | $32.27 | $32.27 | 13,153,290 |
| 2022-12-16 | $31.58 | $32.37 | $31.48 | $31.93 | $31.93 | 8,603,600 |
| 2022-12-15 | $32.01 | $32.01 | $31.51 | $31.65 | $31.65 | 5,236,690 |
| 2022-12-14 | $31.95 | $32.22 | $31.58 | $31.96 | $31.96 | 4,906,970 |
| 2022-12-13 | $31.82 | $32.18 | $31.60 | $32.06 | $32.06 | 6,327,340 |
| 2022-12-12 | $32.16 | $32.76 | $31.88 | $31.95 | $31.95 | 7,823,700 |
| 2022-12-09 | $32.13 | $32.36 | $31.50 | $32.30 | $32.30 | 12,729,880 |
| 2022-12-08 | $31.95 | $32.59 | $31.77 | $32.12 | $32.12 | 10,171,880 |
| 2022-12-07 | $32.30 | $32.47 | $31.67 | $31.80 | $31.80 | 17,278,930 |
| 2022-12-06 | $32.39 | $32.58 | $31.96 | $32.40 | $32.40 | 9,325,190 |
| 2022-12-05 | $32.55 | $33.30 | $32.15 | $32.52 | $32.52 | 14,445,250 |
| 2022-12-01 | $33.35 | $33.68 | $32.60 | $32.69 | $32.69 | 15,158,160 |
| 2022-11-30 | $32.71 | $33.60 | $32.31 | $33.31 | $33.31 | 18,337,400 |
| 2022-11-29 | $31.19 | $32.81 | $31.19 | $32.68 | $32.68 | 17,603,080 |
| 2022-11-28 | $31.35 | $31.76 | $30.73 | $31.13 | $31.13 | 10,654,160 |
| 2022-11-25 | $30.66 | $31.75 | $30.41 | $31.62 | $31.62 | 22,542,020 |
| 2022-11-24 | $30.21 | $30.67 | $30.19 | $30.59 | $30.59 | 7,357,830 |
| 2022-11-23 | $29.56 | $30.50 | $29.56 | $30.21 | $30.21 | 11,843,020 |
| 2022-11-22 | $29.66 | $30.25 | $29.45 | $29.80 | $29.80 | 7,069,260 |
| 2022-11-21 | $29.56 | $29.80 | $29.09 | $29.74 | $29.74 | 9,964,180 |
| 2022-11-18 | $29.79 | $30.07 | $29.51 | $29.72 | $29.72 | 8,066,290 |
| 2022-11-17 | $29.35 | $30.03 | $29.35 | $29.82 | $29.82 | 8,121,140 |
| 2022-11-16 | $30.29 | $30.32 | $29.55 | $29.60 | $29.60 | 11,465,320 |
| 2022-11-15 | $30.46 | $30.58 | $29.77 | $30.40 | $30.40 | 9,863,430 |
| 2022-11-14 | $29.17 | $31.08 | $29.17 | $30.17 | $30.17 | 33,370,030 |
| 2022-11-11 | $28.20 | $29.47 | $28.00 | $29.33 | $29.33 | 25,947,260 |
| 2022-11-10 | $27.81 | $27.83 | $27.33 | $27.82 | $27.82 | 7,346,420 |
| 2022-11-09 | $28.37 | $28.43 | $27.76 | $28.04 | $28.04 | 8,700,240 |
| 2022-11-08 | $28.49 | $28.56 | $28.02 | $28.21 | $28.21 | 5,386,330 |
| 2022-11-07 | $28.30 | $29.00 | $28.20 | $28.51 | $28.51 | 10,727,060 |
| 2022-11-04 | $27.51 | $28.52 | $27.51 | $28.34 | $28.34 | 14,720,480 |
| 2022-11-03 | $27.66 | $27.96 | $27.43 | $27.66 | $27.66 | 8,283,020 |
| 2022-11-02 | $27.82 | $28.06 | $27.55 | $27.75 | $27.75 | 10,476,590 |
| 2022-11-01 | $26.33 | $27.92 | $26.28 | $27.84 | $27.84 | 17,826,670 |
| 2022-10-31 | $27.10 | $27.27 | $26.17 | $26.18 | $26.18 | 11,030,800 |
| 2022-10-28 | $26.91 | $27.59 | $26.75 | $27.34 | $27.34 | 14,785,180 |
| 2022-10-27 | $27.03 | $27.69 | $26.91 | $27.34 | $27.34 | 9,658,340 |
| 2022-10-26 | $27.55 | $27.76 | $26.66 | $27.00 | $27.00 | 18,621,060 |
| 2022-10-25 | $27.80 | $28.04 | $27.49 | $27.52 | $27.52 | 9,057,360 |
| 2022-10-24 | $28.66 | $28.90 | $27.80 | $28.05 | $28.05 | 14,882,790 |
| 2022-10-21 | $28.75 | $29.15 | $28.12 | $28.92 | $28.92 | 14,311,610 |
| 2022-10-20 | $28.75 | $29.45 | $28.40 | $28.75 | $28.75 | 9,699,210 |
| 2022-10-19 | $30.00 | $30.08 | $28.70 | $28.80 | $28.80 | 20,191,750 |
| 2022-10-18 | $28.72 | $30.40 | $28.60 | $29.96 | $29.96 | 25,305,780 |
| 2022-10-17 | $28.76 | $28.90 | $28.32 | $28.72 | $28.72 | 9,888,480 |
| 2022-10-14 | $28.33 | $29.14 | $28.22 | $28.93 | $28.93 | 10,350,040 |
| 2022-10-13 | $28.77 | $28.80 | $28.26 | $28.27 | $28.27 | 10,008,550 |
| 2022-10-12 | $29.02 | $29.08 | $27.98 | $29.05 | $29.05 | 12,296,030 |
| 2022-10-11 | $28.24 | $28.99 | $27.91 | $28.85 | $28.85 | 10,664,590 |
| 2022-10-10 | $29.20 | $29.43 | $28.11 | $28.22 | $28.22 | 12,764,480 |
| 2022-09-30 | $28.63 | $29.59 | $28.40 | $29.17 | $29.17 | 14,593,360 |
| 2022-09-29 | $28.16 | $29.36 | $28.16 | $28.65 | $28.65 | 15,979,140 |
| 2022-09-28 | $28.47 | $28.88 | $28.00 | $28.00 | $28.00 | 13,634,750 |
| 2022-09-27 | $28.53 | $28.71 | $27.99 | $28.62 | $28.62 | 13,948,080 |
| 2022-09-26 | $28.71 | $29.16 | $28.22 | $28.50 | $28.50 | 11,757,460 |
| 2022-09-23 | $29.18 | $29.68 | $28.70 | $29.00 | $29.00 | 11,170,260 |
| 2022-09-22 | $29.84 | $30.16 | $28.90 | $29.38 | $29.38 | 14,863,960 |
| 2022-09-21 | $29.78 | $30.26 | $29.61 | $29.93 | $29.93 | 12,904,580 |
| 2022-09-20 | $30.68 | $30.79 | $29.68 | $29.99 | $29.99 | 20,269,950 |
| 2022-09-19 | $29.25 | $31.04 | $29.25 | $30.49 | $30.49 | 25,344,830 |
| 2022-09-16 | $29.66 | $29.98 | $29.28 | $29.35 | $29.35 | 13,507,200 |
| 2022-09-15 | $30.13 | $30.13 | $29.40 | $29.70 | $29.70 | 16,230,990 |
| 2022-09-14 | $30.39 | $30.59 | $29.60 | $30.13 | $30.13 | 16,744,030 |
| 2022-09-13 | $30.45 | $31.33 | $30.06 | $30.90 | $30.90 | 25,652,160 |
| 2022-09-12 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2022-09-09 | $29.74 | $30.56 | $29.51 | $30.27 | $30.27 | 21,251,260 |
| 2022-09-08 | $29.39 | $30.13 | $29.08 | $29.75 | $29.75 | 25,424,300 |
| 2022-09-07 | $29.20 | $29.65 | $28.76 | $29.38 | $29.38 | 11,858,790 |
| 2022-09-06 | $29.29 | $29.60 | $28.70 | $29.27 | $29.27 | 18,019,550 |
| 2022-09-05 | $28.17 | $29.10 | $28.07 | $29.00 | $29.00 | 14,672,730 |
| 2022-09-02 | $28.78 | $28.90 | $27.88 | $28.10 | $28.10 | 12,119,320 |
| 2022-09-01 | $28.82 | $29.44 | $28.63 | $28.74 | $28.74 | 13,326,980 |
| 2022-08-31 | $29.43 | $29.48 | $28.60 | $29.17 | $29.17 | 14,381,760 |
| 2022-08-30 | $30.04 | $30.06 | $29.07 | $29.40 | $29.40 | 12,938,910 |
| 2022-08-29 | $29.25 | $30.01 | $29.19 | $29.93 | $29.93 | 20,452,260 |
| 2022-08-26 | $29.45 | $30.26 | $29.39 | $29.45 | $29.45 | 24,793,730 |
| 2022-08-25 | $28.69 | $29.45 | $28.45 | $29.41 | $29.41 | 19,264,370 |
| 2022-08-24 | $28.88 | $29.26 | $28.42 | $28.50 | $28.50 | 9,627,670 |
| 2022-08-23 | $28.85 | $29.17 | $28.57 | $28.90 | $28.90 | 13,298,360 |
| 2022-08-22 | $27.96 | $29.08 | $27.75 | $28.93 | $28.93 | 13,173,100 |
| 2022-08-19 | $28.08 | $28.32 | $27.85 | $27.89 | $27.89 | 9,634,140 |
| 2022-08-18 | $28.65 | $28.80 | $28.07 | $28.19 | $28.19 | 11,598,950 |
| 2022-08-17 | $28.91 | $29.08 | $28.55 | $28.85 | $28.85 | 8,836,540 |
| 2022-08-16 | $29.58 | $29.64 | $28.91 | $29.02 | $29.02 | 10,180,120 |
| 2022-08-15 | $29.19 | $29.73 | $28.98 | $29.57 | $29.57 | 23,354,140 |
| 2022-08-12 | $29.06 | $29.47 | $28.97 | $29.25 | $29.25 | 12,105,040 |
| 2022-08-11 | $29.18 | $29.22 | $28.84 | $29.07 | $29.07 | 13,068,340 |
| 2022-08-10 | $28.75 | $29.51 | $28.60 | $29.28 | $29.28 | 17,689,700 |
| 2022-08-09 | $28.76 | $29.09 | $28.51 | $28.90 | $28.90 | 14,872,720 |
| 2022-08-08 | $27.02 | $28.84 | $27.01 | $28.77 | $28.77 | 31,064,860 |
| 2022-08-05 | $27.29 | $27.29 | $26.66 | $27.22 | $27.22 | 19,653,090 |
| 2022-08-04 | $27.80 | $27.81 | $26.87 | $27.32 | $27.32 | 16,905,840 |
| 2022-08-03 | $27.83 | $28.21 | $27.11 | $27.58 | $27.58 | 16,198,140 |
| 2022-08-02 | $28.18 | $28.27 | $27.10 | $27.94 | $27.94 | 23,128,610 |
| 2022-08-01 | $28.27 | $28.30 | $27.76 | $28.21 | $28.21 | 14,925,250 |
| 2022-07-29 | $28.51 | $28.83 | $28.20 | $28.54 | $28.54 | 14,328,530 |
| 2022-07-28 | $28.00 | $28.68 | $27.92 | $28.58 | $28.58 | 18,617,290 |
| 2022-07-27 | $28.23 | $28.35 | $27.81 | $28.26 | $28.26 | 12,991,530 |
| 2022-07-26 | $27.95 | $28.29 | $27.88 | $28.25 | $28.25 | 10,970,690 |
| 2022-07-25 | $28.37 | $28.48 | $27.90 | $28.01 | $28.01 | 12,800,690 |
| 2022-07-22 | $27.96 | $28.54 | $27.96 | $28.51 | $28.51 | 18,244,130 |
| 2022-07-21 | $28.20 | $28.20 | $27.81 | $27.85 | $27.85 | 12,897,950 |
| 2022-07-20 | $28.33 | $28.49 | $28.00 | $28.23 | $28.23 | 12,101,830 |
| 2022-07-19 | $28.31 | $28.80 | $28.19 | $28.30 | $28.30 | 18,891,520 |
| 2022-07-18 | $27.36 | $28.67 | $27.24 | $28.42 | $28.42 | 34,748,960 |
| 2022-07-15 | $26.51 | $27.59 | $26.40 | $27.31 | $27.31 | 34,596,850 |
| 2022-07-14 | $26.49 | $26.77 | $26.14 | $26.51 | $26.51 | 17,804,250 |
| 2022-07-13 | $26.30 | $26.77 | $25.77 | $26.60 | $26.60 | 33,249,520 |
| 2022-07-12 | $27.15 | $27.25 | $26.20 | $26.42 | $26.42 | 26,054,990 |
| 2022-07-11 | $27.72 | $27.83 | $27.01 | $27.14 | $27.14 | 19,299,230 |
| 2022-07-08 | $28.50 | $28.64 | $27.92 | $27.92 | $27.92 | 12,990,640 |
| 2022-07-07 | $28.11 | $28.68 | $27.71 | $28.34 | $28.34 | 19,988,450 |
| 2022-07-06 | $29.09 | $29.33 | $27.99 | $28.23 | $28.23 | 39,118,570 |
| 2022-07-05 | $28.87 | $29.69 | $28.78 | $29.39 | $29.39 | 31,853,420 |
| 2022-07-04 | $28.82 | $28.88 | $28.33 | $28.87 | $28.87 | 22,235,070 |
| 2022-07-01 | $29.00 | $29.21 | $28.71 | $29.01 | $29.01 | 16,773,760 |
| 2022-06-30 | $28.86 | $29.38 | $28.71 | $29.20 | $29.20 | 18,657,140 |
| 2022-06-29 | $29.09 | $29.85 | $28.75 | $28.80 | $28.80 | 28,257,430 |
| 2022-06-28 | $28.67 | $29.13 | $28.66 | $29.11 | $29.11 | 21,727,310 |
| 2022-06-27 | $29.05 | $29.27 | $28.44 | $28.75 | $28.75 | 31,883,360 |
| 2022-06-24 | $29.03 | $29.76 | $29.01 | $29.27 | $29.27 | 19,890,370 |
| 2022-06-23 | $28.50 | $29.27 | $28.28 | $29.03 | $29.03 | 20,477,310 |
| 2022-06-22 | $29.56 | $29.60 | $28.56 | $28.57 | $28.57 | 25,757,380 |
| 2022-06-21 | $29.46 | $30.07 | $29.20 | $29.56 | $29.56 | 25,324,640 |
| 2022-06-20 | $30.55 | $30.96 | $29.80 | $29.96 | $29.96 | 27,991,730 |
| 2022-06-17 | $29.94 | $30.74 | $29.72 | $30.44 | $30.44 | 21,606,830 |
| 2022-06-16 | $30.95 | $31.18 | $30.06 | $30.23 | $30.23 | 23,822,800 |
| 2022-06-15 | $29.97 | $31.76 | $29.97 | $30.90 | $30.90 | 41,971,850 |
| 2022-06-14 | $29.68 | $30.07 | $29.20 | $29.98 | $29.98 | 23,547,940 |
| 2022-06-13 | $29.63 | $29.97 | $29.39 | $29.93 | $29.93 | 27,392,460 |
| 2022-06-10 | $29.19 | $29.88 | $29.14 | $29.77 | $29.77 | 24,233,190 |
| 2022-06-09 | $29.60 | $29.94 | $29.22 | $29.53 | $29.53 | 21,343,280 |
| 2022-06-08 | $29.08 | $29.80 | $28.90 | $29.62 | $29.62 | 30,365,820 |
| 2022-06-07 | $29.63 | $29.95 | $29.44 | $29.71 | $28.91 | 21,097,210 |
| 2022-06-06 | $28.75 | $29.73 | $28.45 | $29.67 | $28.87 | 22,546,710 |
| 2022-06-02 | $28.90 | $28.97 | $28.53 | $28.73 | $27.96 | 19,345,310 |
| 2022-06-01 | $29.80 | $30.00 | $28.71 | $29.00 | $28.22 | 30,085,670 |
| 2022-05-31 | $29.83 | $30.12 | $29.63 | $29.84 | $29.04 | 20,899,940 |
| 2022-05-30 | $29.50 | $30.04 | $29.12 | $29.97 | $29.16 | 22,601,500 |
| 2022-05-27 | $29.27 | $29.55 | $28.86 | $29.37 | $28.58 | 18,900,020 |
| 2022-05-26 | $29.60 | $29.61 | $28.75 | $29.29 | $28.50 | 16,697,610 |
| 2022-05-25 | $28.50 | $29.83 | $28.26 | $29.52 | $28.72 | 32,914,340 |
| 2022-05-24 | $30.68 | $30.68 | $28.20 | $28.25 | $27.49 | 38,241,060 |
| 2022-05-23 | $30.59 | $30.88 | $30.41 | $30.73 | $29.90 | 14,601,940 |
| 2022-05-20 | $30.27 | $30.78 | $30.26 | $30.66 | $29.83 | 11,550,520 |
| 2022-05-19 | $30.10 | $30.30 | $29.83 | $30.30 | $29.48 | 9,234,680 |
| 2022-05-18 | $31.25 | $31.47 | $30.38 | $30.57 | $29.75 | 10,027,270 |
| 2022-05-17 | $31.00 | $31.10 | $30.70 | $31.07 | $30.23 | 9,169,650 |
| 2022-05-16 | $29.98 | $31.23 | $29.98 | $31.00 | $30.16 | 18,849,630 |
| 2022-05-13 | $29.56 | $30.10 | $29.47 | $29.75 | $28.95 | 10,143,260 |
| 2022-05-12 | $29.66 | $29.88 | $29.17 | $29.38 | $28.59 | 12,440,730 |
| 2022-05-11 | $29.78 | $30.48 | $29.46 | $29.93 | $29.12 | 18,779,970 |
| 2022-05-10 | $30.00 | $30.00 | $29.20 | $29.73 | $28.93 | 13,865,810 |
| 2022-05-09 | $30.80 | $31.10 | $30.16 | $30.40 | $29.58 | 11,371,200 |
| 2022-05-06 | $30.90 | $31.49 | $30.57 | $30.80 | $29.97 | 11,102,310 |
| 2022-05-05 | $30.56 | $31.79 | $30.20 | $31.50 | $30.65 | 19,922,130 |
| 2022-05-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.39 | 0 |
| 2022-05-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.39 | 0 |
| 2022-04-29 | $29.80 | $30.52 | $29.31 | $30.20 | $29.39 | 18,013,690 |
| 2022-04-28 | $29.19 | $29.85 | $28.90 | $29.47 | $28.68 | 14,257,910 |
| 2022-04-27 | $27.34 | $29.54 | $27.25 | $29.45 | $28.66 | 20,418,310 |
| 2022-04-26 | $28.60 | $29.16 | $27.58 | $27.78 | $27.03 | 20,359,690 |
| 2022-04-25 | $30.60 | $30.85 | $28.80 | $28.85 | $28.07 | 25,391,340 |
| 2022-04-22 | $30.60 | $31.20 | $30.12 | $31.15 | $30.31 | 14,837,280 |
| 2022-04-21 | $32.26 | $32.48 | $30.58 | $30.65 | $29.82 | 18,332,740 |
| 2022-04-20 | $32.95 | $33.20 | $32.26 | $32.34 | $31.47 | 13,015,490 |
| 2022-04-19 | $32.31 | $33.60 | $32.06 | $33.09 | $32.20 | 21,968,760 |
| 2022-04-18 | $33.05 | $33.07 | $31.64 | $32.06 | $31.20 | 21,513,890 |
| 2022-04-15 | $33.30 | $33.97 | $33.21 | $33.43 | $32.53 | 15,145,390 |
| 2022-04-14 | $33.70 | $33.79 | $32.81 | $33.30 | $32.40 | 14,712,070 |
| 2022-04-13 | $34.00 | $34.50 | $33.30 | $33.65 | $32.74 | 19,537,100 |
| 2022-04-12 | $34.19 | $34.21 | $33.24 | $34.12 | $33.20 | 19,487,030 |
| 2022-04-11 | $34.20 | $34.54 | $33.58 | $34.19 | $33.27 | 28,128,660 |
| 2022-04-08 | $33.70 | $34.56 | $33.26 | $34.12 | $33.20 | 36,266,740 |
| 2022-04-07 | $32.90 | $34.26 | $32.71 | $33.53 | $32.63 | 27,407,210 |
| 2022-04-06 | $33.08 | $33.31 | $32.33 | $33.01 | $32.12 | 16,917,800 |
| 2022-04-05 | $33.11 | $33.11 | $33.11 | $33.11 | $32.22 | 0 |
| 2022-04-04 | $33.11 | $33.11 | $33.11 | $33.11 | $32.22 | 0 |
| 2022-04-01 | $32.31 | $33.73 | $32.24 | $33.11 | $32.22 | 19,680,150 |
| 2022-03-31 | $32.35 | $33.18 | $32.11 | $32.57 | $31.69 | 19,049,160 |
| 2022-03-30 | $32.80 | $33.15 | $32.06 | $32.39 | $31.52 | 23,730,690 |
| 2022-03-29 | $32.34 | $33.34 | $32.01 | $33.00 | $32.11 | 21,492,070 |
| 2022-03-28 | $31.38 | $32.45 | $31.31 | $32.34 | $31.47 | 12,180,530 |
| 2022-03-25 | $32.68 | $32.85 | $31.82 | $31.90 | $31.04 | 12,361,610 |
| 2022-03-24 | $32.78 | $33.10 | $32.38 | $32.76 | $31.88 | 14,316,710 |
| 2022-03-23 | $32.50 | $32.93 | $32.38 | $32.81 | $31.93 | 11,938,580 |
| 2022-03-22 | $32.34 | $33.38 | $32.00 | $32.62 | $31.74 | 19,519,260 |
| 2022-03-21 | $32.50 | $32.50 | $31.95 | $32.36 | $31.49 | 13,314,520 |
| 2022-03-18 | $31.99 | $32.60 | $31.67 | $32.25 | $31.38 | 18,538,260 |
| 2022-03-17 | $31.80 | $32.76 | $31.57 | $32.14 | $31.27 | 22,849,650 |
| 2022-03-16 | $31.19 | $31.84 | $29.10 | $31.54 | $30.69 | 43,897,220 |
| 2022-03-15 | $31.61 | $32.09 | $29.77 | $30.54 | $29.72 | 41,336,480 |
| 2022-03-14 | $32.41 | $33.45 | $31.90 | $32.11 | $31.25 | 32,274,340 |
| 2022-03-11 | $31.20 | $32.54 | $30.65 | $32.40 | $31.53 | 35,555,710 |
| 2022-03-10 | $32.80 | $32.94 | $31.41 | $31.66 | $30.81 | 26,278,620 |
| 2022-03-09 | $33.15 | $33.44 | $30.50 | $32.03 | $31.17 | 31,171,900 |
| 2022-03-08 | $34.59 | $35.06 | $32.31 | $32.90 | $32.01 | 34,588,570 |
| 2022-03-07 | $36.30 | $36.88 | $34.64 | $34.94 | $34.00 | 29,986,120 |
| 2022-03-04 | $36.02 | $36.43 | $35.43 | $35.96 | $34.99 | 19,540,890 |
| 2022-03-03 | $35.50 | $36.85 | $35.35 | $36.30 | $35.32 | 41,748,510 |
| 2022-03-02 | $35.80 | $36.39 | $34.98 | $35.49 | $34.53 | 33,534,330 |
| 2022-03-01 | $35.52 | $35.52 | $34.40 | $34.95 | $34.01 | 17,907,100 |
| 2022-02-28 | $35.16 | $36.08 | $34.78 | $35.17 | $34.22 | 16,058,170 |
| 2022-02-25 | $36.00 | $36.10 | $34.81 | $35.16 | $34.21 | 20,579,710 |
| 2022-02-24 | $36.06 | $36.27 | $34.91 | $35.55 | $34.59 | 22,189,230 |
| 2022-02-23 | $36.20 | $36.48 | $35.52 | $36.06 | $35.09 | 18,973,610 |
| 2022-02-22 | $34.87 | $36.66 | $34.82 | $36.31 | $35.33 | 30,760,670 |
| 2022-02-21 | $35.56 | $35.63 | $34.83 | $35.15 | $34.20 | 14,447,710 |
| 2022-02-18 | $34.68 | $35.66 | $34.30 | $35.38 | $34.43 | 22,486,910 |
| 2022-02-17 | $33.78 | $35.19 | $33.70 | $34.50 | $33.57 | 25,515,090 |
| 2022-02-16 | $34.72 | $34.80 | $33.48 | $33.62 | $32.71 | 24,707,140 |
| 2022-02-15 | $35.23 | $35.50 | $34.26 | $34.61 | $33.68 | 25,755,660 |
| 2022-02-14 | $34.86 | $36.26 | $34.28 | $35.17 | $34.22 | 33,675,460 |
| 2022-02-11 | $35.06 | $35.88 | $34.79 | $34.92 | $33.98 | 33,407,600 |
| 2022-02-10 | $33.37 | $35.98 | $33.20 | $35.06 | $34.12 | 45,112,460 |
| 2022-02-09 | $33.05 | $33.49 | $32.60 | $33.35 | $32.45 | 25,588,680 |
| 2022-02-08 | $31.69 | $33.09 | $31.58 | $32.99 | $32.10 | 33,030,950 |
| 2022-02-07 | $30.75 | $32.13 | $30.75 | $31.69 | $30.84 | 25,803,580 |
| 2022-02-04 | $30.21 | $30.21 | $30.21 | $30.21 | $29.40 | 0 |
| 2022-02-03 | $30.21 | $30.21 | $30.21 | $30.21 | $29.40 | 0 |
| 2022-02-02 | $30.21 | $30.21 | $30.21 | $30.21 | $29.40 | 0 |
| 2022-02-01 | $30.21 | $30.21 | $30.21 | $30.21 | $29.40 | 0 |
| 2022-01-28 | $30.59 | $30.87 | $29.65 | $30.21 | $29.40 | 14,588,720 |
| 2022-01-27 | $31.30 | $31.30 | $30.56 | $30.60 | $29.78 | 14,099,060 |
| 2022-01-26 | $31.08 | $31.50 | $30.73 | $31.30 | $30.46 | 13,304,670 |
| 2022-01-25 | $31.21 | $32.15 | $30.76 | $30.78 | $29.95 | 25,861,020 |
| 2022-01-24 | $30.52 | $30.95 | $30.04 | $30.95 | $30.12 | 15,841,460 |
| 2022-01-21 | $31.68 | $31.68 | $30.17 | $30.70 | $29.87 | 23,460,460 |
| 2022-01-20 | $31.38 | $31.97 | $31.26 | $31.67 | $30.82 | 18,959,410 |
| 2022-01-19 | $32.10 | $32.74 | $31.05 | $31.38 | $30.53 | 30,344,350 |
| 2022-01-18 | $30.42 | $32.99 | $30.33 | $32.36 | $31.49 | 57,250,640 |
| 2022-01-17 | $29.22 | $30.14 | $29.16 | $30.00 | $29.19 | 11,615,800 |
| 2022-01-14 | $30.05 | $30.08 | $29.22 | $29.52 | $28.72 | 14,688,660 |
| 2022-01-13 | $30.85 | $30.94 | $29.73 | $30.05 | $29.24 | 20,051,990 |
| 2022-01-12 | $30.75 | $31.15 | $30.40 | $30.90 | $30.07 | 14,684,810 |
| 2022-01-11 | $31.37 | $31.72 | $30.61 | $30.74 | $29.91 | 18,572,100 |
| 2022-01-10 | $30.73 | $32.22 | $30.60 | $31.66 | $30.81 | 34,848,070 |
| 2022-01-07 | $30.60 | $30.89 | $29.92 | $30.43 | $29.61 | 23,095,540 |
| 2022-01-06 | $30.08 | $30.99 | $30.05 | $30.77 | $29.94 | 21,833,600 |
| 2022-01-05 | $30.77 | $30.85 | $30.05 | $30.30 | $29.48 | 16,523,870 |
| 2022-01-04 | $31.21 | $31.57 | $30.50 | $30.86 | $30.03 | 27,543,800 |
| 2022-01-03 | $31.30 | $31.30 | $31.30 | $31.30 | $30.46 | 0 |
| 2021-12-31 | $31.98 | $31.98 | $31.17 | $31.30 | $30.46 | 19,376,100 |
| 2021-12-30 | $31.50 | $32.00 | $31.39 | $31.82 | $30.96 | 18,225,870 |
| 2021-12-29 | $31.80 | $32.48 | $31.60 | $31.68 | $30.83 | 18,343,380 |
| 2021-12-28 | $32.20 | $32.34 | $31.67 | $31.86 | $31.00 | 13,924,750 |
| 2021-12-27 | $32.60 | $32.60 | $31.72 | $32.37 | $31.50 | 22,878,390 |
| 2021-12-24 | $32.75 | $32.88 | $31.55 | $32.72 | $31.84 | 19,473,850 |
| 2021-12-23 | $32.80 | $33.33 | $32.38 | $32.59 | $31.71 | 20,569,560 |
| 2021-12-22 | $32.56 | $32.97 | $32.19 | $32.65 | $31.77 | 19,558,870 |
| 2021-12-21 | $32.00 | $32.47 | $31.74 | $32.35 | $31.48 | 16,947,550 |
| 2021-12-20 | $32.41 | $32.85 | $32.12 | $32.25 | $31.38 | 22,652,320 |
| 2021-12-17 | $32.60 | $33.06 | $32.41 | $32.63 | $31.75 | 20,990,070 |
| 2021-12-16 | $31.53 | $32.96 | $31.53 | $32.86 | $31.97 | 34,175,620 |
| 2021-12-15 | $33.22 | $34.00 | $31.51 | $31.51 | $30.66 | 40,477,360 |
| 2021-12-14 | $33.00 | $34.30 | $32.86 | $33.00 | $32.11 | 65,647,570 |
| 2021-12-13 | $32.70 | $33.51 | $32.50 | $33.51 | $32.61 | 78,631,930 |
| 2021-12-10 | $30.64 | $30.75 | $30.18 | $30.46 | $29.64 | 20,556,180 |
| 2021-12-09 | $30.19 | $31.08 | $30.12 | $30.77 | $29.94 | 25,197,300 |
| 2021-12-08 | $30.63 | $30.70 | $29.69 | $30.42 | $29.60 | 26,970,890 |
| 2021-12-07 | $29.86 | $31.63 | $29.67 | $30.34 | $29.52 | 53,922,990 |
| 2021-12-06 | $28.96 | $30.19 | $28.94 | $29.55 | $28.75 | 27,887,710 |
| 2021-12-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.18 | 25,248,020 |
| 2021-12-02 | $29.20 | $29.20 | $29.20 | $29.20 | $28.41 | 25,469,340 |
| 2021-12-01 | $29.60 | $29.60 | $29.18 | $29.37 | $28.58 | 15,806,300 |
| 2021-11-30 | $29.20 | $30.05 | $29.20 | $29.40 | $28.61 | 21,607,830 |
| 2021-11-29 | $29.00 | $29.65 | $28.81 | $29.25 | $28.46 | 33,917,520 |
| 2021-11-26 | $29.85 | $30.14 | $29.70 | $29.81 | $29.01 | 15,018,920 |
| 2021-11-25 | $29.60 | $30.07 | $29.33 | $29.90 | $29.09 | 25,318,920 |
| 2021-11-24 | $29.89 | $30.22 | $29.69 | $29.75 | $28.95 | 15,252,750 |
| 2021-11-23 | $29.99 | $30.47 | $29.82 | $29.99 | $29.18 | 19,641,790 |
| 2021-11-22 | $29.93 | $30.50 | $29.38 | $30.18 | $29.37 | 40,877,630 |
| 2021-11-19 | $28.41 | $30.05 | $28.22 | $29.97 | $29.16 | 40,593,230 |
| 2021-11-18 | $28.60 | $29.38 | $28.45 | $28.47 | $27.70 | 31,189,130 |
| 2021-11-17 | $28.17 | $29.00 | $28.15 | $28.68 | $27.91 | 26,195,490 |
| 2021-11-16 | $28.20 | $28.94 | $28.13 | $28.14 | $27.38 | 23,785,530 |
| 2021-11-15 | $28.61 | $28.61 | $27.61 | $28.30 | $27.54 | 30,296,600 |
| 2021-11-12 | $27.77 | $29.31 | $27.77 | $28.61 | $27.84 | 49,398,880 |
| 2021-11-11 | $27.18 | $28.00 | $27.11 | $27.69 | $26.94 | 30,521,410 |
| 2021-11-10 | $27.71 | $27.78 | $26.63 | $27.36 | $26.62 | 35,002,020 |
| 2021-11-09 | $28.25 | $28.27 | $26.90 | $27.80 | $27.05 | 43,788,050 |
| 2021-11-08 | $27.95 | $28.50 | $27.28 | $28.21 | $27.45 | 31,079,780 |
| 2021-11-05 | $28.25 | $28.25 | $28.25 | $28.25 | $27.49 | 30,163,970 |
| 2021-11-04 | $28.92 | $29.10 | $28.20 | $28.25 | $27.49 | 39,656,560 |
| 2021-11-03 | $28.99 | $29.50 | $28.28 | $28.95 | $28.17 | 27,035,150 |
| 2021-11-02 | $29.95 | $30.16 | $28.69 | $28.99 | $28.21 | 37,746,390 |
| 2021-11-01 | $31.34 | $31.38 | $29.76 | $29.96 | $29.15 | 42,326,960 |
| 2021-10-29 | $30.55 | $31.78 | $30.42 | $31.08 | $30.24 | 39,399,850 |
| 2021-10-28 | $32.11 | $32.19 | $29.92 | $30.40 | $29.58 | 55,102,730 |
| 2021-10-27 | $32.27 | $32.53 | $31.53 | $31.87 | $31.01 | 20,596,480 |
| 2021-10-26 | $32.55 | $33.19 | $32.01 | $32.35 | $31.48 | 23,734,180 |
| 2021-10-25 | $32.61 | $32.88 | $31.95 | $32.55 | $31.67 | 22,570,660 |
| 2021-10-22 | $33.02 | $33.64 | $32.50 | $32.62 | $31.74 | 23,142,920 |
| 2021-10-21 | $33.78 | $34.20 | $32.88 | $33.19 | $32.30 | 25,269,030 |
| 2021-10-20 | $32.80 | $34.09 | $32.32 | $33.78 | $32.87 | 35,469,050 |
| 2021-10-19 | $32.84 | $33.53 | $32.40 | $33.16 | $32.27 | 30,223,460 |
| 2021-10-18 | $32.59 | $33.15 | $31.56 | $33.07 | $32.18 | 25,158,430 |
| 2021-10-15 | $32.16 | $32.84 | $31.66 | $32.70 | $31.82 | 25,537,850 |
| 2021-10-14 | $31.65 | $32.87 | $31.50 | $32.16 | $31.29 | 28,755,110 |
| 2021-10-13 | $31.72 | $32.56 | $31.60 | $31.95 | $31.09 | 23,269,980 |
| 2021-10-12 | $33.58 | $33.86 | $31.27 | $31.95 | $31.09 | 37,612,990 |
| 2021-10-11 | $33.81 | $34.80 | $33.25 | $33.48 | $32.58 | 30,237,180 |
| 2021-10-08 | $34.10 | $34.85 | $33.00 | $33.57 | $32.67 | 34,960,940 |
| 2021-10-07 | $32.93 | $32.93 | $32.93 | $32.93 | $32.04 | 0 |
| 2021-10-06 | $32.93 | $32.93 | $32.93 | $32.93 | $32.04 | 0 |
| 2021-09-30 | $31.22 | $33.41 | $31.20 | $32.93 | $32.04 | 33,219,220 |
| 2021-09-29 | $33.20 | $33.30 | $30.90 | $31.13 | $30.29 | 37,352,620 |
| 2021-09-28 | $33.60 | $34.22 | $33.00 | $33.51 | $32.61 | 27,998,540 |
| 2021-09-27 | $34.40 | $35.12 | $32.58 | $33.44 | $32.54 | 36,863,310 |
| 2021-09-24 | $36.91 | $37.00 | $34.50 | $34.69 | $33.76 | 43,821,520 |
| 2021-09-23 | $38.97 | $39.30 | $36.88 | $37.07 | $36.07 | 47,032,550 |
| 2021-09-22 | $37.99 | $39.26 | $36.69 | $39.21 | $38.15 | 38,370,560 |
| 2021-09-21 | $38.03 | $38.03 | $38.03 | $38.03 | $37.01 | 0 |
| 2021-09-20 | $38.03 | $38.03 | $38.03 | $38.03 | $37.01 | 0 |
| 2021-09-17 | $37.44 | $39.70 | $36.80 | $38.03 | $37.01 | 41,559,590 |
| 2021-09-16 | $39.90 | $41.28 | $37.74 | $37.74 | $36.72 | 70,421,760 |
| 2021-09-15 | $38.92 | $38.98 | $37.60 | $38.26 | $37.23 | 40,502,190 |
| 2021-09-14 | $40.10 | $40.30 | $37.77 | $39.00 | $37.95 | 52,922,610 |
| 2021-09-13 | $38.45 | $40.66 | $37.90 | $40.45 | $39.36 | 58,711,830 |
| 2021-09-10 | $39.78 | $40.90 | $37.14 | $37.80 | $36.78 | 58,549,080 |
| 2021-09-09 | $38.69 | $40.00 | $38.00 | $39.42 | $38.36 | 57,705,470 |
| 2021-09-08 | $36.95 | $39.68 | $36.60 | $39.00 | $37.95 | 66,757,020 |
| 2021-09-07 | $35.16 | $37.17 | $34.44 | $37.04 | $36.04 | 50,331,140 |
| 2021-09-06 | $34.98 | $35.76 | $34.05 | $34.89 | $33.95 | 35,771,780 |
| 2021-09-03 | $37.41 | $37.42 | $34.18 | $35.07 | $34.13 | 54,398,450 |
| 2021-09-02 | $36.85 | $37.85 | $36.63 | $37.47 | $36.46 | 37,749,960 |
| 2021-09-01 | $36.35 | $38.50 | $35.90 | $37.65 | $36.64 | 63,752,600 |
| 2021-08-31 | $37.00 | $37.00 | $35.66 | $36.42 | $35.44 | 43,896,990 |
| 2021-08-30 | $35.85 | $37.15 | $35.11 | $36.92 | $35.93 | 69,841,590 |
| 2021-08-27 | $34.37 | $35.61 | $33.89 | $35.53 | $34.57 | 39,151,360 |
| 2021-08-26 | $34.51 | $35.16 | $33.51 | $34.61 | $33.68 | 34,629,910 |
| 2021-08-25 | $34.68 | $35.24 | $34.02 | $34.64 | $33.71 | 27,745,750 |
| 2021-08-24 | $34.10 | $35.09 | $33.71 | $34.53 | $33.60 | 33,767,170 |
| 2021-08-23 | $32.89 | $34.10 | $32.69 | $33.98 | $33.06 | 42,453,090 |
| 2021-08-20 | $34.17 | $34.25 | $31.66 | $32.24 | $31.37 | 50,964,070 |
| 2021-08-19 | $35.01 | $35.10 | $33.31 | $33.89 | $32.98 | 34,102,130 |
| 2021-08-18 | $35.30 | $35.90 | $34.76 | $35.49 | $34.53 | 28,485,380 |
| 2021-08-17 | $37.34 | $37.50 | $35.31 | $35.60 | $34.64 | 33,440,750 |
| 2021-08-16 | $38.60 | $39.72 | $36.60 | $36.95 | $35.95 | 60,378,030 |
| 2021-08-13 | $34.47 | $37.78 | $34.41 | $37.27 | $36.27 | 65,510,070 |
| 2021-08-12 | $35.10 | $35.20 | $34.06 | $34.47 | $33.54 | 28,554,250 |
| 2021-08-11 | $34.60 | $35.80 | $34.31 | $35.20 | $34.25 | 41,587,070 |
| 2021-08-10 | $34.92 | $34.98 | $34.16 | $34.62 | $33.69 | 35,396,120 |
| 2021-08-09 | $32.60 | $35.33 | $32.60 | $34.92 | $33.98 | 52,462,840 |
| 2021-08-06 | $33.00 | $33.20 | $31.62 | $32.56 | $31.68 | 28,250,550 |
| 2021-08-05 | $33.00 | $34.00 | $32.43 | $32.60 | $31.72 | 39,681,430 |
| 2021-08-04 | $32.37 | $33.88 | $32.36 | $33.45 | $32.55 | 44,741,670 |
| 2021-08-03 | $32.30 | $32.48 | $31.65 | $32.02 | $31.16 | 24,379,330 |
| 2021-08-02 | $30.97 | $33.00 | $30.80 | $32.60 | $31.72 | 37,030,230 |
| 2021-07-30 | $32.57 | $33.50 | $30.03 | $30.91 | $30.08 | 47,858,880 |
| 2021-07-29 | $30.26 | $32.60 | $30.20 | $32.60 | $31.72 | 42,025,000 |
| 2021-07-28 | $30.92 | $31.40 | $29.33 | $29.64 | $28.84 | 41,133,640 |
| 2021-07-27 | $33.60 | $34.37 | $31.38 | $31.40 | $30.55 | 42,842,840 |
| 2021-07-26 | $34.00 | $34.19 | $32.52 | $33.40 | $32.50 | 34,254,290 |
| 2021-07-23 | $34.10 | $34.48 | $33.63 | $34.01 | $33.09 | 38,461,940 |
| 2021-07-22 | $34.60 | $34.60 | $33.42 | $33.99 | $33.07 | 33,615,280 |
| 2021-07-21 | $33.94 | $34.53 | $33.08 | $34.09 | $33.17 | 42,650,580 |
| 2021-07-20 | $34.97 | $34.97 | $33.01 | $33.80 | $32.89 | 46,658,730 |
| 2021-07-19 | $36.66 | $36.89 | $34.90 | $35.18 | $34.23 | 35,171,230 |
| 2021-07-16 | $36.81 | $37.38 | $36.11 | $36.61 | $35.62 | 34,292,670 |
| 2021-07-15 | $36.30 | $37.55 | $36.16 | $36.81 | $35.82 | 37,168,850 |
| 2021-07-14 | $36.36 | $37.15 | $35.71 | $36.14 | $35.17 | 41,728,010 |
| 2021-07-13 | $37.25 | $38.20 | $35.68 | $36.38 | $35.40 | 39,475,950 |
| 2021-07-12 | $36.91 | $38.38 | $36.20 | $37.20 | $36.20 | 48,387,650 |
| 2021-07-09 | $35.14 | $36.98 | $35.14 | $36.61 | $35.62 | 42,938,100 |
| 2021-07-08 | $35.35 | $36.48 | $35.34 | $35.62 | $34.66 | 65,379,220 |
| 2021-07-07 | $35.00 | $36.35 | $33.81 | $34.65 | $33.72 | 74,151,620 |
| 2021-07-06 | $32.60 | $34.60 | $32.60 | $34.60 | $33.67 | 78,628,820 |
| 2021-07-05 | $30.33 | $31.84 | $29.38 | $31.45 | $30.60 | 46,833,980 |
| 2021-07-02 | $30.31 | $30.83 | $29.73 | $29.98 | $29.17 | 21,987,650 |
| 2021-07-01 | $30.96 | $31.29 | $30.13 | $31.01 | $30.17 | 19,548,270 |
| 2021-06-30 | $31.61 | $32.23 | $30.66 | $30.95 | $30.12 | 22,745,660 |
| 2021-06-29 | $31.82 | $31.82 | $30.72 | $31.36 | $30.52 | 24,505,040 |
| 2021-06-28 | $32.71 | $32.90 | $31.16 | $31.45 | $30.60 | 38,403,620 |
| 2021-06-25 | $32.15 | $32.95 | $31.58 | $32.68 | $31.80 | 39,441,090 |
| 2021-06-24 | $31.00 | $32.50 | $30.93 | $32.10 | $31.24 | 25,739,970 |
| 2021-06-23 | $31.55 | $31.55 | $30.43 | $30.97 | $30.14 | 28,086,330 |
| 2021-06-22 | $32.23 | $32.85 | $31.01 | $31.19 | $30.35 | 34,379,500 |
| 2021-06-21 | $32.59 | $32.65 | $31.61 | $32.23 | $31.36 | 27,828,500 |
| 2021-06-18 | $32.83 | $32.88 | $31.20 | $31.77 | $30.91 | 42,252,110 |
| 2021-06-17 | $32.84 | $32.89 | $31.99 | $32.70 | $31.82 | 19,067,650 |
| 2021-06-16 | $33.08 | $33.60 | $32.36 | $32.90 | $32.01 | 27,498,980 |
| 2021-06-15 | $34.00 | $34.27 | $33.04 | $33.28 | $32.38 | 32,605,720 |
| 2021-06-14 | $34.41 | $34.41 | $34.41 | $34.41 | $33.48 | 0 |
| 2021-06-11 | $34.53 | $34.71 | $33.40 | $34.41 | $33.48 | 40,915,700 |
| 2021-06-10 | $33.49 | $35.10 | $33.20 | $34.40 | $33.47 | 41,359,040 |
| 2021-06-09 | $32.80 | $35.20 | $32.45 | $33.88 | $32.97 | 55,864,780 |
| 2021-06-08 | $32.33 | $33.37 | $32.10 | $32.39 | $31.52 | 30,060,870 |
| 2021-06-07 | $32.72 | $33.43 | $31.98 | $33.12 | $32.23 | 40,614,460 |
| 2021-06-04 | $32.79 | $32.79 | $31.75 | $32.12 | $31.25 | 29,490,140 |
| 2021-06-03 | $33.75 | $33.75 | $31.66 | $32.82 | $31.94 | 42,569,670 |
| 2021-06-02 | $31.00 | $33.95 | $31.00 | $33.42 | $32.52 | 80,224,530 |
| 2021-06-01 | $28.15 | $30.86 | $28.03 | $30.86 | $30.03 | 44,093,460 |
| 2021-05-31 | $28.51 | $28.53 | $27.86 | $28.05 | $27.29 | 24,472,120 |
| 2021-05-28 | $28.98 | $29.24 | $28.20 | $28.36 | $27.60 | 19,824,820 |
| 2021-05-27 | $28.49 | $29.05 | $28.47 | $28.99 | $28.21 | 22,682,200 |
| 2021-05-26 | $28.20 | $29.30 | $28.10 | $28.48 | $27.71 | 24,893,960 |
| 2021-05-25 | $28.00 | $28.52 | $27.33 | $28.20 | $27.44 | 24,233,150 |
| 2021-05-24 | $27.97 | $28.07 | $27.21 | $27.66 | $26.91 | 23,545,010 |
| 2021-05-21 | $28.26 | $29.08 | $27.48 | $27.94 | $27.19 | 17,472,300 |
| 2021-05-20 | $36.97 | $36.98 | $35.30 | $36.79 | $27.31 | 25,549,850 |
| 2021-05-19 | $38.00 | $38.00 | $37.16 | $37.36 | $27.74 | 11,667,520 |
| 2021-05-18 | $38.11 | $38.46 | $37.44 | $38.16 | $28.33 | 12,100,880 |
| 2021-05-17 | $37.57 | $38.47 | $37.37 | $37.96 | $28.18 | 17,495,560 |
| 2021-05-14 | $37.40 | $37.92 | $36.10 | $37.45 | $27.80 | 16,505,620 |
| 2021-05-13 | $39.00 | $39.58 | $37.37 | $37.85 | $28.10 | 19,062,400 |
| 2021-05-12 | $38.50 | $40.09 | $38.08 | $39.75 | $29.51 | 17,128,440 |
| 2021-05-11 | $40.31 | $40.58 | $37.05 | $39.20 | $29.10 | 32,088,900 |
| 2021-05-10 | $41.75 | $41.76 | $40.04 | $41.05 | $30.48 | 32,919,590 |
| 2021-05-07 | $39.35 | $41.84 | $38.85 | $41.48 | $30.80 | 35,459,590 |
| 2021-05-06 | $38.60 | $40.31 | $38.10 | $39.36 | $29.22 | 25,121,650 |
| 2021-05-05 | $39.01 | $39.01 | $39.01 | $39.01 | $28.96 | 0 |
| 2021-05-04 | $39.01 | $39.01 | $39.01 | $39.01 | $28.96 | 0 |
| 2021-04-30 | $38.85 | $39.08 | $36.83 | $39.01 | $28.96 | 21,950,690 |
| 2021-04-29 | $38.86 | $39.04 | $37.93 | $38.96 | $28.92 | 10,074,670 |
| 2021-04-28 | $38.31 | $39.57 | $37.95 | $38.75 | $28.77 | 16,162,540 |
| 2021-04-27 | $38.15 | $38.91 | $37.92 | $38.41 | $28.52 | 11,838,980 |
| 2021-04-26 | $38.77 | $39.33 | $38.10 | $38.48 | $28.57 | 13,716,070 |
| 2021-04-23 | $37.64 | $39.08 | $37.51 | $38.78 | $28.79 | 14,568,750 |
| 2021-04-22 | $38.68 | $38.98 | $37.41 | $37.78 | $28.05 | 11,361,240 |
| 2021-04-21 | $38.39 | $38.82 | $37.80 | $38.69 | $28.72 | 13,064,500 |
| 2021-04-20 | $38.86 | $39.11 | $36.81 | $38.72 | $28.75 | 24,286,450 |
| 2021-04-19 | $37.02 | $39.60 | $36.80 | $38.51 | $28.59 | 36,426,730 |
| 2021-04-16 | $35.60 | $36.21 | $34.96 | $36.00 | $26.73 | 13,351,760 |
| 2021-04-15 | $35.00 | $35.49 | $34.55 | $35.36 | $26.25 | 7,884,000 |
| 2021-04-14 | $34.50 | $35.78 | $34.42 | $35.05 | $26.02 | 10,434,650 |
| 2021-04-13 | $34.85 | $35.27 | $33.91 | $34.53 | $25.64 | 13,252,330 |
| 2021-04-12 | $35.77 | $36.27 | $34.26 | $34.70 | $25.76 | 20,922,130 |
| 2021-04-09 | $37.05 | $37.27 | $35.20 | $35.48 | $26.34 | 17,006,700 |
| 2021-04-08 | $37.33 | $37.80 | $36.36 | $37.00 | $27.47 | 10,622,000 |
| 2021-04-07 | $37.50 | $37.72 | $35.85 | $36.92 | $27.41 | 12,216,080 |
| 2021-04-06 | $37.64 | $38.58 | $36.40 | $37.00 | $27.47 | 18,239,940 |
| 2021-04-05 | $37.64 | $37.64 | $37.64 | $37.64 | $27.94 | 0 |
| 2021-04-02 | $37.76 | $39.28 | $37.28 | $37.64 | $27.94 | 12,372,880 |
| 2021-04-01 | $37.60 | $38.41 | $37.12 | $38.08 | $28.27 | 8,820,770 |
| 2021-03-31 | $39.09 | $39.09 | $36.69 | $37.55 | $27.88 | 21,152,580 |
| 2021-03-30 | $37.50 | $39.38 | $37.20 | $39.15 | $29.07 | 16,534,960 |
| 2021-03-29 | $35.15 | $38.07 | $35.14 | $37.22 | $27.63 | 30,220,740 |
| 2021-03-26 | $34.95 | $35.28 | $34.08 | $35.00 | $25.98 | 9,597,820 |
| 2021-03-25 | $33.85 | $35.20 | $33.52 | $34.67 | $25.74 | 13,657,400 |
| 2021-03-24 | $32.90 | $34.00 | $32.13 | $33.57 | $24.92 | 29,225,690 |
| 2021-03-23 | $36.46 | $36.46 | $33.43 | $33.80 | $25.09 | 36,472,280 |
| 2021-03-22 | $35.19 | $36.47 | $34.61 | $36.20 | $26.88 | 20,570,450 |
| 2021-03-19 | $36.54 | $37.27 | $34.70 | $35.00 | $25.98 | 38,197,880 |
| 2021-03-18 | $37.63 | $38.86 | $37.01 | $38.10 | $28.29 | 17,777,090 |
| 2021-03-17 | $36.96 | $37.45 | $35.75 | $37.25 | $27.66 | 12,902,670 |
| 2021-03-16 | $35.52 | $37.32 | $34.92 | $37.29 | $27.68 | 22,182,170 |
| 2021-03-15 | $37.20 | $37.36 | $34.48 | $35.74 | $26.53 | 32,214,220 |
| 2021-03-12 | $38.78 | $39.60 | $36.58 | $37.39 | $27.76 | 27,036,610 |
| 2021-03-11 | $36.90 | $38.15 | $36.31 | $38.00 | $28.21 | 19,362,990 |
| 2021-03-10 | $36.98 | $37.55 | $36.03 | $36.86 | $27.37 | 25,706,520 |
| 2021-03-09 | $37.18 | $37.57 | $35.68 | $36.32 | $26.96 | 28,728,510 |
| 2021-03-08 | $38.68 | $40.44 | $37.12 | $37.57 | $27.89 | 28,919,940 |
| 2021-03-05 | $37.58 | $39.39 | $37.51 | $38.04 | $28.24 | 27,904,120 |
| 2021-03-04 | $40.60 | $40.80 | $37.90 | $38.60 | $28.66 | 37,508,740 |
| 2021-03-03 | $41.74 | $42.50 | $40.51 | $41.30 | $30.66 | 29,970,430 |
| 2021-03-02 | $44.82 | $45.10 | $40.78 | $42.00 | $31.18 | 34,652,280 |
| 2021-03-01 | $43.38 | $45.62 | $43.20 | $44.69 | $33.18 | 26,869,180 |
| 2021-02-26 | $42.13 | $43.88 | $41.11 | $42.57 | $31.60 | 28,375,240 |
| 2021-02-25 | $45.65 | $47.12 | $43.00 | $43.62 | $32.38 | 29,545,380 |
| 2021-02-24 | $46.57 | $48.46 | $43.80 | $45.11 | $33.49 | 31,224,860 |
| 2021-02-23 | $48.85 | $51.49 | $46.46 | $47.01 | $34.90 | 30,005,580 |
| 2021-02-22 | $49.26 | $50.81 | $48.31 | $48.75 | $36.19 | 23,832,830 |
| 2021-02-19 | $50.62 | $51.00 | $45.88 | $48.61 | $36.09 | 27,220,140 |
| 2021-02-18 | $51.51 | $52.58 | $48.68 | $50.63 | $37.59 | 28,750,510 |
| 2021-02-17 | $48.70 | $48.70 | $48.70 | $48.70 | $36.16 | 0 |
| 2021-02-16 | $48.70 | $48.70 | $48.70 | $48.70 | $36.16 | 0 |
| 2021-02-15 | $48.70 | $48.70 | $48.70 | $48.70 | $36.16 | 0 |
| 2021-02-12 | $48.70 | $48.70 | $48.70 | $48.70 | $36.16 | 0 |
| 2021-02-11 | $48.70 | $48.70 | $48.70 | $48.70 | $36.16 | 0 |
| 2021-02-10 | $47.93 | $50.00 | $47.60 | $48.70 | $36.16 | 18,373,360 |
| 2021-02-09 | $47.30 | $49.24 | $46.80 | $47.81 | $35.50 | 19,859,040 |
| 2021-02-08 | $44.32 | $48.06 | $44.04 | $46.53 | $34.54 | 20,823,090 |
| 2021-02-05 | $46.40 | $47.00 | $43.38 | $43.69 | $32.44 | 21,793,850 |
| 2021-02-04 | $45.23 | $47.67 | $45.23 | $45.99 | $34.14 | 20,725,630 |
| 2021-02-03 | $43.72 | $46.17 | $43.72 | $44.99 | $33.40 | 22,539,220 |
| 2021-02-02 | $42.37 | $44.10 | $41.00 | $43.24 | $32.10 | 25,703,820 |
| 2021-02-01 | $39.39 | $42.00 | $39.10 | $41.90 | $31.11 | 14,244,100 |
| 2021-01-29 | $40.62 | $41.40 | $38.40 | $39.02 | $28.97 | 16,042,440 |
| 2021-01-28 | $41.00 | $41.58 | $40.15 | $40.61 | $30.15 | 14,775,540 |
| 2021-01-27 | $41.59 | $43.40 | $40.96 | $41.83 | $31.06 | 15,631,470 |
| 2021-01-26 | $43.01 | $43.18 | $41.30 | $42.17 | $31.31 | 13,777,050 |
| 2021-01-25 | $42.07 | $44.32 | $41.72 | $43.23 | $32.09 | 16,721,460 |
| 2021-01-22 | $42.60 | $42.60 | $41.27 | $42.34 | $31.43 | 15,478,350 |
| 2021-01-21 | $41.93 | $43.10 | $41.20 | $42.50 | $31.55 | 10,674,730 |
| 2021-01-20 | $41.51 | $42.87 | $41.36 | $41.77 | $31.01 | 10,030,930 |
| 2021-01-19 | $42.05 | $43.76 | $41.00 | $41.58 | $30.87 | 13,770,890 |
| 2021-01-18 | $40.90 | $43.34 | $40.79 | $42.00 | $31.18 | 16,074,780 |
| 2021-01-15 | $41.98 | $42.45 | $39.69 | $40.99 | $30.43 | 19,673,840 |
| 2021-01-14 | $43.02 | $43.23 | $40.65 | $40.83 | $30.31 | 17,138,060 |
| 2021-01-13 | $44.21 | $44.87 | $42.49 | $43.23 | $32.09 | 15,647,140 |
| 2021-01-12 | $43.27 | $44.50 | $42.90 | $44.00 | $32.67 | 12,465,590 |
| 2021-01-11 | $43.00 | $45.44 | $43.00 | $43.41 | $32.23 | 20,522,130 |
| 2021-01-08 | $42.54 | $43.30 | $41.46 | $42.70 | $31.70 | 15,596,520 |
| 2021-01-07 | $41.34 | $42.88 | $41.24 | $42.38 | $31.46 | 19,175,990 |
| 2021-01-06 | $40.40 | $42.50 | $40.28 | $40.92 | $30.38 | 18,262,240 |
| 2021-01-05 | $37.01 | $40.50 | $36.74 | $39.80 | $29.55 | 21,863,330 |
| 2021-01-04 | $37.43 | $37.58 | $36.07 | $37.01 | $27.48 | 16,161,240 |
| 2021-01-01 | $37.30 | $37.30 | $37.30 | $37.30 | $27.69 | 0 |
| 2020-12-31 | $37.00 | $37.80 | $36.50 | $37.30 | $27.69 | 14,100,120 |
| 2020-12-30 | $38.12 | $38.40 | $36.80 | $37.29 | $27.68 | 15,418,610 |
| 2020-12-29 | $38.16 | $38.42 | $37.21 | $37.78 | $28.05 | 9,693,120 |
| 2020-12-28 | $37.90 | $38.66 | $37.52 | $38.05 | $28.25 | 13,213,860 |
| 2020-12-25 | $35.95 | $38.05 | $35.56 | $37.91 | $28.15 | 15,045,230 |
| 2020-12-24 | $35.77 | $36.55 | $35.43 | $35.57 | $26.41 | 9,422,200 |
| 2020-12-23 | $34.60 | $36.41 | $34.44 | $35.61 | $26.44 | 12,646,710 |
| 2020-12-22 | $36.99 | $36.99 | $34.41 | $34.89 | $25.90 | 20,996,200 |
| 2020-12-21 | $36.68 | $37.50 | $35.78 | $37.30 | $27.69 | 13,670,240 |
| 2020-12-18 | $36.26 | $38.15 | $36.26 | $36.52 | $27.11 | 13,749,050 |
| 2020-12-17 | $35.20 | $36.65 | $34.68 | $36.12 | $26.82 | 15,281,660 |
| 2020-12-16 | $35.84 | $36.40 | $35.20 | $35.45 | $26.32 | 7,540,030 |
| 2020-12-15 | $35.71 | $36.20 | $34.60 | $35.72 | $26.52 | 10,286,310 |
| 2020-12-14 | $34.96 | $36.25 | $34.86 | $35.59 | $26.42 | 11,704,150 |
| 2020-12-11 | $35.00 | $36.33 | $34.28 | $34.72 | $25.78 | 15,390,590 |
| 2020-12-10 | $35.68 | $35.95 | $34.59 | $34.64 | $25.72 | 12,235,900 |
| 2020-12-09 | $34.69 | $35.83 | $34.69 | $35.31 | $26.21 | 11,797,640 |
| 2020-12-08 | $34.75 | $35.55 | $34.56 | $34.94 | $25.94 | 10,448,840 |
| 2020-12-07 | $34.61 | $35.19 | $34.40 | $34.50 | $25.61 | 9,123,110 |
| 2020-12-04 | $34.48 | $35.18 | $33.66 | $34.90 | $25.91 | 13,812,160 |
| 2020-12-03 | $35.30 | $35.36 | $33.55 | $33.90 | $25.17 | 15,739,250 |
| 2020-12-02 | $35.41 | $35.91 | $34.45 | $34.77 | $25.81 | 20,584,530 |
| 2020-12-01 | $35.30 | $35.83 | $34.51 | $35.56 | $26.40 | 16,819,830 |
| 2020-11-30 | $36.12 | $36.48 | $35.10 | $35.10 | $26.06 | 20,739,790 |
| 2020-11-27 | $36.77 | $36.81 | $35.10 | $36.70 | $27.25 | 12,384,930 |
| 2020-11-26 | $36.10 | $36.63 | $34.38 | $35.69 | $26.50 | 26,101,190 |
| 2020-11-25 | $38.10 | $39.10 | $36.10 | $36.10 | $26.80 | 20,138,210 |
| 2020-11-24 | $37.92 | $37.92 | $36.51 | $37.40 | $27.77 | 15,289,580 |
| 2020-11-23 | $36.18 | $38.83 | $36.18 | $37.30 | $27.69 | 33,019,060 |
| 2020-11-20 | $35.79 | $36.53 | $35.60 | $36.19 | $26.87 | 12,738,280 |
| 2020-11-19 | $35.91 | $36.63 | $34.97 | $36.33 | $26.97 | 13,959,380 |
| 2020-11-18 | $35.00 | $36.88 | $34.87 | $35.92 | $26.67 | 20,309,620 |
| 2020-11-17 | $35.22 | $36.34 | $34.00 | $35.19 | $26.13 | 23,501,690 |
| 2020-11-16 | $35.87 | $35.87 | $33.80 | $34.90 | $25.91 | 23,318,410 |
| 2020-11-13 | $35.91 | $35.98 | $34.00 | $34.30 | $25.46 | 24,908,240 |
| 2020-11-12 | $35.16 | $36.50 | $35.16 | $35.50 | $26.36 | 15,602,960 |
| 2020-11-11 | $35.70 | $36.84 | $35.55 | $35.75 | $26.54 | 17,780,870 |
| 2020-11-10 | $35.00 | $36.65 | $34.70 | $35.86 | $26.62 | 28,632,330 |
| 2020-11-09 | $32.80 | $35.07 | $32.78 | $33.90 | $25.17 | 23,272,660 |
| 2020-11-06 | $31.04 | $33.31 | $31.04 | $32.78 | $24.34 | 27,634,240 |
| 2020-11-05 | $31.24 | $31.24 | $30.24 | $31.04 | $23.04 | 10,565,570 |
| 2020-11-04 | $30.25 | $31.60 | $29.95 | $30.34 | $22.52 | 15,043,930 |
| 2020-11-03 | $29.70 | $30.65 | $29.22 | $30.33 | $22.52 | 30,305,590 |
| 2020-11-02 | $28.45 | $29.74 | $28.29 | $29.13 | $21.63 | 18,596,240 |
| 2020-10-30 | $29.21 | $29.39 | $28.08 | $28.27 | $20.99 | 11,373,010 |
| 2020-10-29 | $28.66 | $29.20 | $28.25 | $29.01 | $21.54 | 18,323,860 |
| 2020-10-28 | $26.11 | $28.60 | $25.97 | $28.60 | $21.23 | 24,895,100 |
| 2020-10-27 | $24.88 | $26.16 | $24.75 | $26.00 | $19.30 | 11,728,810 |
| 2020-10-26 | $25.20 | $25.71 | $24.84 | $24.87 | $18.46 | 8,528,130 |
| 2020-10-23 | $26.04 | $26.10 | $25.15 | $25.60 | $19.01 | 13,571,900 |
| 2020-10-22 | $26.65 | $26.65 | $25.31 | $26.05 | $19.34 | 14,634,990 |
| 2020-10-21 | $26.93 | $26.97 | $26.27 | $26.48 | $19.66 | 7,844,790 |
| 2020-10-20 | $25.51 | $27.13 | $25.51 | $27.00 | $20.05 | 14,942,380 |
| 2020-10-19 | $25.94 | $26.56 | $25.40 | $25.70 | $19.08 | 8,610,160 |
| 2020-10-16 | $26.20 | $26.45 | $25.60 | $25.67 | $19.06 | 4,306,350 |
| 2020-10-15 | $26.17 | $26.79 | $25.85 | $26.11 | $19.38 | 9,683,830 |
| 2020-10-14 | $26.02 | $26.33 | $25.70 | $26.11 | $19.38 | 6,884,950 |
| 2020-10-13 | $25.40 | $26.12 | $25.10 | $26.11 | $19.38 | 9,903,020 |
| 2020-10-12 | $24.70 | $25.26 | $24.40 | $25.21 | $18.72 | 12,533,080 |
| 2020-10-09 | $25.00 | $25.71 | $24.23 | $24.58 | $18.25 | 15,560,550 |
| 2020-10-08 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $18.19 | 0 |
| 2020-09-30 | $25.11 | $25.36 | $24.26 | $24.50 | $18.19 | 10,154,400 |
| 2020-09-29 | $25.30 | $25.55 | $25.00 | $25.05 | $18.60 | 6,680,840 |
| 2020-09-28 | $25.66 | $25.84 | $24.96 | $25.15 | $18.67 | 6,936,000 |
| 2020-09-25 | $25.94 | $26.07 | $25.46 | $25.54 | $18.96 | 6,765,380 |
| 2020-09-24 | $26.24 | $26.48 | $25.74 | $25.92 | $19.24 | 8,274,920 |
| 2020-09-23 | $26.05 | $26.85 | $25.71 | $26.50 | $19.67 | 13,467,260 |
| 2020-09-22 | $26.21 | $26.67 | $25.70 | $25.84 | $19.18 | 12,553,130 |
| 2020-09-21 | $26.44 | $26.79 | $26.10 | $26.57 | $19.73 | 9,916,320 |
| 2020-09-18 | $25.65 | $26.60 | $25.59 | $26.09 | $19.37 | 13,180,460 |
| 2020-09-17 | $25.37 | $26.06 | $25.20 | $25.60 | $19.01 | 13,803,230 |
| 2020-09-16 | $25.17 | $25.70 | $24.90 | $25.36 | $18.83 | 6,607,300 |
| 2020-09-15 | $24.36 | $25.56 | $24.24 | $25.23 | $18.73 | 14,054,900 |
| 2020-09-14 | $24.08 | $24.68 | $23.97 | $24.53 | $18.21 | 14,697,980 |
| 2020-09-11 | $24.20 | $24.37 | $23.28 | $24.10 | $17.89 | 12,869,910 |
| 2020-09-10 | $24.40 | $24.65 | $23.81 | $24.00 | $17.82 | 17,606,220 |
| 2020-09-09 | $24.65 | $24.65 | $23.66 | $23.90 | $17.74 | 19,229,890 |
| 2020-09-08 | $25.44 | $25.78 | $24.78 | $25.29 | $18.78 | 10,933,050 |
| 2020-09-07 | $26.20 | $26.65 | $25.20 | $25.43 | $18.88 | 13,859,070 |
| 2020-09-04 | $26.19 | $26.57 | $25.88 | $26.39 | $19.59 | 10,629,500 |
| 2020-09-03 | $26.25 | $27.44 | $26.20 | $26.77 | $19.87 | 15,284,660 |
| 2020-09-02 | $27.55 | $27.55 | $26.03 | $26.35 | $19.56 | 17,838,110 |
| 2020-09-01 | $27.10 | $27.48 | $26.78 | $27.32 | $20.28 | 8,342,400 |
| 2020-08-31 | $27.62 | $27.95 | $26.88 | $26.88 | $19.96 | 16,776,690 |
| 2020-08-28 | $26.78 | $27.80 | $26.22 | $27.80 | $20.64 | 17,501,420 |
| 2020-08-27 | $26.48 | $26.80 | $25.81 | $26.55 | $19.71 | 10,416,580 |
| 2020-08-26 | $26.00 | $26.82 | $25.80 | $26.12 | $19.39 | 11,258,450 |
| 2020-08-25 | $25.52 | $26.48 | $25.52 | $25.96 | $19.27 | 11,695,620 |
| 2020-08-24 | $25.08 | $25.99 | $25.01 | $25.78 | $19.14 | 11,563,500 |
| 2020-08-21 | $25.20 | $26.50 | $25.03 | $25.33 | $18.81 | 14,237,200 |
| 2020-08-20 | $25.27 | $25.68 | $24.88 | $25.28 | $18.77 | 16,402,350 |
| 2020-08-19 | $25.66 | $25.66 | $24.76 | $25.28 | $18.77 | 15,888,740 |
| 2020-08-18 | $26.32 | $26.70 | $25.75 | $25.97 | $19.28 | 15,520,140 |
| 2020-08-17 | $26.25 | $26.91 | $25.61 | $26.45 | $19.64 | 14,663,180 |
| 2020-08-14 | $25.77 | $26.28 | $25.35 | $25.91 | $19.24 | 12,001,120 |
| 2020-08-13 | $26.18 | $26.62 | $24.86 | $26.10 | $19.38 | 19,131,550 |
| 2020-08-12 | $24.95 | $26.09 | $24.66 | $25.68 | $19.07 | 20,298,300 |
| 2020-08-11 | $26.31 | $26.98 | $25.42 | $25.57 | $18.98 | 22,676,600 |
| 2020-08-10 | $25.46 | $26.85 | $24.70 | $26.80 | $19.90 | 26,857,680 |
| 2020-08-07 | $25.00 | $26.26 | $24.48 | $25.38 | $18.84 | 24,801,040 |
| 2020-08-06 | $24.45 | $25.73 | $24.07 | $25.18 | $18.69 | 21,534,730 |
| 2020-08-05 | $23.79 | $25.14 | $23.43 | $24.64 | $18.29 | 23,783,860 |
| 2020-08-04 | $23.75 | $24.50 | $23.48 | $23.86 | $17.71 | 22,622,240 |
| 2020-08-03 | $23.68 | $23.85 | $22.78 | $23.42 | $17.39 | 18,738,250 |
| 2020-07-31 | $23.40 | $23.66 | $22.55 | $23.13 | $17.17 | 17,718,940 |
| 2020-07-30 | $23.31 | $24.19 | $23.20 | $23.40 | $17.37 | 18,818,660 |
| 2020-07-29 | $22.48 | $23.33 | $21.93 | $23.25 | $17.26 | 19,794,190 |
| 2020-07-28 | $22.62 | $22.81 | $22.13 | $22.37 | $16.61 | 14,528,670 |
| 2020-07-27 | $22.42 | $23.29 | $22.10 | $22.45 | $16.67 | 27,086,320 |
| 2020-07-24 | $24.01 | $24.01 | $21.96 | $22.09 | $16.40 | 41,316,630 |
| 2020-07-23 | $24.00 | $24.55 | $23.45 | $24.19 | $17.96 | 26,866,510 |
| 2020-07-22 | $24.16 | $25.00 | $23.78 | $24.43 | $18.14 | 30,559,090 |
| 2020-07-21 | $23.80 | $25.35 | $23.70 | $24.24 | $18.00 | 37,448,810 |
| 2020-07-20 | $23.50 | $24.70 | $23.20 | $24.15 | $17.93 | 49,840,170 |
| 2020-07-17 | $21.59 | $23.08 | $21.40 | $22.45 | $16.67 | 34,387,640 |
| 2020-07-16 | $21.01 | $22.74 | $20.90 | $21.24 | $15.77 | 31,011,470 |
| 2020-07-15 | $20.48 | $21.47 | $20.20 | $20.89 | $15.51 | 26,689,700 |
| 2020-07-14 | $20.47 | $20.70 | $19.93 | $20.34 | $15.10 | 24,063,800 |
| 2020-07-13 | $20.22 | $20.79 | $20.13 | $20.56 | $15.26 | 20,472,910 |
| 2020-07-10 | $20.81 | $21.28 | $20.00 | $20.42 | $15.16 | 18,893,110 |
| 2020-07-09 | $20.47 | $21.02 | $20.47 | $20.88 | $15.50 | 14,713,390 |
| 2020-07-08 | $20.20 | $20.75 | $19.98 | $20.75 | $15.41 | 18,776,180 |
| 2020-07-07 | $19.90 | $21.50 | $19.90 | $20.53 | $15.24 | 31,836,590 |
| 2020-07-06 | $19.00 | $20.18 | $18.97 | $20.05 | $14.89 | 29,732,510 |
| 2020-07-03 | $19.26 | $19.75 | $18.85 | $19.11 | $14.19 | 23,685,120 |
| 2020-07-02 | $18.33 | $19.37 | $18.26 | $19.32 | $14.34 | 28,186,840 |
| 2020-07-01 | $17.61 | $18.58 | $17.23 | $18.52 | $13.75 | 23,275,370 |
| 2020-06-30 | $17.82 | $18.01 | $17.58 | $17.68 | $13.13 | 10,285,450 |
| 2020-06-29 | $18.03 | $18.11 | $17.66 | $17.76 | $13.19 | 7,928,260 |
| 2020-06-26 | $18.09 | $18.09 | $18.09 | $18.09 | $13.43 | 0 |
| 2020-06-25 | $18.09 | $18.09 | $18.09 | $18.09 | $13.43 | 0 |
| 2020-06-24 | $18.00 | $18.24 | $17.85 | $18.09 | $13.43 | 8,607,170 |
| 2020-06-23 | $18.04 | $18.10 | $17.63 | $17.97 | $13.34 | 15,163,040 |
| 2020-06-22 | $18.52 | $18.77 | $17.98 | $18.20 | $13.51 | 17,261,260 |
| 2020-06-19 | $18.60 | $18.65 | $18.26 | $18.51 | $13.74 | 15,265,780 |
| 2020-06-18 | $19.06 | $19.20 | $18.45 | $18.57 | $13.79 | 12,177,070 |
| 2020-06-17 | $19.00 | $19.40 | $18.90 | $19.33 | $14.09 | 12,974,190 |
| 2020-06-16 | $18.49 | $19.15 | $18.49 | $18.98 | $13.84 | 12,894,760 |
| 2020-06-15 | $18.55 | $19.09 | $18.31 | $18.40 | $13.41 | 16,799,400 |
| 2020-06-12 | $18.63 | $18.89 | $18.46 | $18.75 | $13.67 | 14,722,880 |
| 2020-06-11 | $18.62 | $19.25 | $18.43 | $18.88 | $13.76 | 21,405,910 |
| 2020-06-10 | $18.80 | $19.00 | $18.46 | $18.64 | $13.59 | 11,590,800 |
| 2020-06-09 | $19.10 | $19.25 | $18.71 | $18.80 | $13.71 | 8,805,510 |
| 2020-06-08 | $19.10 | $19.75 | $19.02 | $19.11 | $13.93 | 13,037,340 |
| 2020-06-05 | $18.54 | $18.95 | $18.37 | $18.88 | $13.76 | 10,916,540 |
| 2020-06-04 | $18.82 | $18.90 | $18.50 | $18.53 | $13.51 | 7,907,120 |
| 2020-06-03 | $18.25 | $19.43 | $18.25 | $18.82 | $13.72 | 19,345,880 |
| 2020-06-02 | $18.25 | $18.56 | $18.05 | $18.26 | $13.31 | 8,601,490 |
| 2020-06-01 | $17.79 | $18.50 | $17.79 | $18.25 | $13.31 | 10,493,870 |
| 2020-05-29 | $17.93 | $18.18 | $17.56 | $17.69 | $12.90 | 10,474,100 |
| 2020-05-28 | $18.02 | $18.37 | $17.70 | $17.91 | $13.06 | 9,272,990 |
| 2020-05-27 | $18.25 | $18.30 | $17.93 | $18.00 | $13.12 | 10,346,320 |
| 2020-05-26 | $17.87 | $18.32 | $17.70 | $18.25 | $13.31 | 10,318,900 |
| 2020-05-25 | $17.64 | $17.93 | $17.24 | $17.78 | $12.96 | 8,218,000 |
| 2020-05-22 | $18.10 | $18.30 | $17.43 | $17.58 | $12.82 | 12,899,590 |
| 2020-05-21 | $18.50 | $18.62 | $18.08 | $18.26 | $13.31 | 10,428,260 |
| 2020-05-20 | $18.25 | $18.90 | $18.13 | $18.37 | $13.39 | 17,285,230 |
| 2020-05-19 | $17.25 | $18.40 | $17.25 | $18.25 | $13.31 | 23,016,770 |
| 2020-05-18 | $17.12 | $17.20 | $16.77 | $17.02 | $12.41 | 7,352,180 |
| 2020-05-15 | $17.49 | $17.57 | $16.98 | $17.11 | $12.47 | 10,336,630 |
| 2020-05-14 | $17.66 | $17.66 | $17.35 | $17.44 | $12.71 | 9,056,940 |
| 2020-05-13 | $17.78 | $17.92 | $17.58 | $17.66 | $12.88 | 5,672,210 |
| 2020-05-12 | $17.92 | $18.08 | $17.72 | $17.78 | $12.96 | 6,884,770 |
| 2020-05-11 | $17.44 | $18.14 | $17.32 | $17.91 | $13.06 | 14,468,040 |
| 2020-05-08 | $17.26 | $17.58 | $17.14 | $17.44 | $12.71 | 9,486,480 |
| 2020-05-07 | $17.10 | $17.30 | $16.72 | $17.13 | $12.49 | 12,390,300 |
| 2020-05-06 | $16.62 | $17.05 | $16.50 | $16.98 | $12.38 | 12,143,910 |
| 2020-05-05 | $16.63 | $16.63 | $16.63 | $16.63 | $12.12 | 0 |
| 2020-05-04 | $16.63 | $16.63 | $16.63 | $16.63 | $12.12 | 0 |
| 2020-05-01 | $16.63 | $16.63 | $16.63 | $16.63 | $12.12 | 0 |
| 2020-04-30 | $15.90 | $16.79 | $15.89 | $16.63 | $12.12 | 15,460,120 |
| 2020-04-29 | $16.11 | $16.26 | $15.68 | $15.78 | $11.50 | 8,620,180 |
| 2020-04-28 | $16.29 | $16.45 | $15.88 | $16.15 | $11.77 | 10,875,910 |
| 2020-04-27 | $16.36 | $16.56 | $16.23 | $16.32 | $11.90 | 4,721,900 |
| 2020-04-24 | $16.54 | $16.75 | $16.17 | $16.26 | $11.85 | 9,251,860 |
| 2020-04-23 | $16.36 | $16.85 | $16.27 | $16.62 | $12.12 | 10,528,610 |
| 2020-04-22 | $15.81 | $16.39 | $15.73 | $16.29 | $11.88 | 15,963,140 |
| 2020-04-21 | $16.43 | $16.43 | $15.80 | $15.94 | $11.62 | 8,479,010 |
| 2020-04-20 | $16.49 | $16.54 | $16.35 | $16.45 | $11.99 | 6,340,150 |
| 2020-04-17 | $16.45 | $16.77 | $16.41 | $16.44 | $11.99 | 7,479,660 |
| 2020-04-16 | $16.40 | $16.50 | $16.18 | $16.35 | $11.92 | 6,690,080 |
| 2020-04-15 | $16.62 | $16.63 | $16.40 | $16.55 | $12.07 | 6,767,240 |
| 2020-04-14 | $16.57 | $16.70 | $16.35 | $16.67 | $12.15 | 9,262,450 |
| 2020-04-13 | $16.50 | $16.67 | $16.07 | $16.48 | $12.02 | 5,367,850 |
| 2020-04-10 | $16.40 | $16.60 | $16.26 | $16.40 | $11.96 | 8,597,080 |
| 2020-04-09 | $16.40 | $16.55 | $16.35 | $16.43 | $11.98 | 5,271,130 |
| 2020-04-08 | $16.42 | $16.47 | $16.17 | $16.37 | $11.93 | 10,055,720 |
| 2020-04-07 | $16.53 | $16.67 | $16.34 | $16.51 | $12.04 | 11,452,950 |
| 2020-04-06 | $16.31 | $16.31 | $16.31 | $16.31 | $11.89 | 0 |
| 2020-04-03 | $16.14 | $16.67 | $16.12 | $16.31 | $11.89 | 16,166,710 |
| 2020-04-02 | $15.49 | $16.20 | $15.35 | $16.14 | $11.77 | 18,066,410 |
| 2020-04-01 | $15.68 | $15.74 | $15.33 | $15.39 | $11.22 | 7,676,950 |
| 2020-03-31 | $15.48 | $15.70 | $15.23 | $15.70 | $11.45 | 12,886,960 |
| 2020-03-30 | $15.30 | $15.55 | $15.09 | $15.23 | $11.10 | 10,105,760 |
| 2020-03-27 | $16.10 | $16.14 | $15.43 | $15.43 | $11.25 | 11,713,570 |
| 2020-03-26 | $15.76 | $16.20 | $15.60 | $15.81 | $11.53 | 13,496,030 |
| 2020-03-25 | $15.36 | $16.02 | $15.28 | $15.85 | $11.56 | 19,520,910 |
| 2020-03-24 | $14.80 | $15.25 | $14.51 | $15.14 | $11.04 | 24,327,760 |
| 2020-03-23 | $15.30 | $15.35 | $14.50 | $14.70 | $10.72 | 24,356,880 |
| 2020-03-20 | $16.09 | $16.12 | $15.30 | $15.76 | $11.49 | 16,138,270 |
| 2020-03-19 | $15.89 | $16.13 | $15.51 | $15.93 | $11.61 | 19,075,780 |
| 2020-03-18 | $15.89 | $16.28 | $15.60 | $15.84 | $11.55 | 19,262,600 |
| 2020-03-17 | $15.36 | $15.85 | $15.25 | $15.75 | $11.48 | 22,025,440 |
| 2020-03-16 | $16.49 | $16.49 | $15.10 | $15.32 | $11.17 | 26,628,020 |
| 2020-03-13 | $15.44 | $16.63 | $15.37 | $16.39 | $11.95 | 22,999,390 |
| 2020-03-12 | $16.30 | $16.64 | $16.19 | $16.32 | $11.90 | 14,042,450 |
| 2020-03-11 | $16.96 | $16.97 | $16.62 | $16.71 | $12.18 | 22,221,930 |
| 2020-03-10 | $16.55 | $17.17 | $16.20 | $16.85 | $12.28 | 29,781,530 |
| 2020-03-09 | $16.93 | $17.54 | $16.50 | $16.77 | $12.23 | 45,536,240 |
| 2020-03-06 | $18.50 | $18.68 | $18.19 | $18.28 | $13.33 | 18,839,950 |
| 2020-03-05 | $18.34 | $18.85 | $18.11 | $18.79 | $13.70 | 33,197,000 |
| 2020-03-04 | $17.81 | $18.29 | $17.60 | $18.21 | $13.28 | 20,985,800 |
| 2020-03-03 | $18.50 | $18.52 | $17.63 | $17.89 | $13.04 | 24,836,880 |
| 2020-03-02 | $16.97 | $18.40 | $16.97 | $18.18 | $13.25 | 33,752,440 |
| 2020-02-28 | $17.25 | $17.59 | $16.85 | $16.88 | $12.31 | 19,664,340 |
| 2020-02-27 | $17.18 | $17.88 | $17.13 | $17.75 | $12.94 | 26,255,420 |
| 2020-02-26 | $17.17 | $17.58 | $17.10 | $17.18 | $12.53 | 20,013,030 |
| 2020-02-25 | $17.64 | $17.68 | $16.95 | $17.45 | $12.72 | 37,533,430 |
| 2020-02-24 | $18.27 | $18.30 | $17.42 | $17.99 | $13.12 | 32,321,100 |
| 2020-02-21 | $18.65 | $18.65 | $18.21 | $18.40 | $13.41 | 17,538,220 |
| 2020-02-20 | $18.35 | $18.63 | $18.23 | $18.62 | $13.58 | 14,669,360 |
| 2020-02-19 | $18.63 | $18.67 | $18.17 | $18.26 | $13.31 | 14,148,760 |
| 2020-02-18 | $19.13 | $19.13 | $18.46 | $18.61 | $13.57 | 21,510,000 |
| 2020-02-17 | $19.18 | $19.55 | $18.76 | $19.18 | $13.98 | 18,544,420 |
| 2020-02-14 | $19.00 | $19.32 | $18.75 | $19.20 | $14.00 | 8,419,010 |
| 2020-02-13 | $19.06 | $19.66 | $18.83 | $18.98 | $13.84 | 14,881,300 |
| 2020-02-12 | $18.42 | $19.14 | $18.32 | $19.06 | $13.90 | 15,899,130 |
| 2020-02-11 | $18.38 | $18.59 | $18.07 | $18.38 | $13.40 | 13,163,610 |
| 2020-02-10 | $18.11 | $18.64 | $17.65 | $18.35 | $13.38 | 16,787,780 |
| 2020-02-07 | $17.56 | $18.10 | $17.38 | $18.07 | $13.17 | 17,254,460 |
| 2020-02-06 | $17.18 | $17.83 | $16.80 | $17.75 | $12.94 | 23,096,250 |
| 2020-02-05 | $17.21 | $17.55 | $17.00 | $17.11 | $12.47 | 19,159,080 |
| 2020-02-04 | $17.86 | $18.19 | $16.70 | $17.19 | $12.53 | 23,165,930 |
| 2020-02-03 | $16.39 | $17.94 | $16.39 | $17.39 | $12.68 | 29,449,020 |
| 2020-01-31 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-30 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-29 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-28 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-27 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-24 | $18.21 | $18.21 | $18.21 | $18.21 | $13.28 | 0 |
| 2020-01-23 | $19.93 | $20.00 | $18.03 | $18.21 | $13.28 | 28,781,590 |
| 2020-01-22 | $19.85 | $20.27 | $19.61 | $19.92 | $14.52 | 16,302,820 |
| 2020-01-21 | $20.85 | $20.87 | $19.68 | $19.95 | $14.54 | 14,551,330 |
| 2020-01-20 | $20.94 | $21.00 | $20.46 | $20.68 | $15.08 | 7,718,020 |
| 2020-01-17 | $21.13 | $21.22 | $20.70 | $20.95 | $15.27 | 7,988,670 |
| 2020-01-16 | $20.69 | $21.29 | $20.50 | $20.90 | $15.24 | 13,131,530 |
| 2020-01-15 | $21.05 | $21.10 | $20.18 | $20.69 | $15.08 | 14,550,930 |
| 2020-01-14 | $21.02 | $21.20 | $20.76 | $21.05 | $15.35 | 8,815,210 |
| 2020-01-13 | $20.77 | $21.10 | $20.55 | $20.88 | $15.22 | 8,914,890 |
| 2020-01-10 | $20.68 | $20.98 | $20.32 | $20.77 | $15.14 | 12,016,070 |
| 2020-01-09 | $20.76 | $21.04 | $20.38 | $20.68 | $15.08 | 15,293,260 |
| 2020-01-08 | $20.71 | $21.52 | $20.60 | $20.76 | $15.14 | 20,143,260 |
| 2020-01-07 | $20.61 | $20.87 | $20.20 | $20.59 | $15.01 | 12,409,050 |
| 2020-01-06 | $20.65 | $21.38 | $20.40 | $20.69 | $15.08 | 25,189,530 |
| 2020-01-03 | $20.53 | $20.95 | $20.25 | $20.52 | $14.96 | 12,658,920 |
| 2020-01-02 | $19.93 | $20.84 | $19.93 | $20.56 | $14.99 | 18,605,400 |
| 2020-01-01 | $19.87 | $19.87 | $19.87 | $19.87 | $14.49 | 0 |
| 2019-12-31 | $19.59 | $19.95 | $19.39 | $19.87 | $14.49 | 14,410,100 |
| 2019-12-30 | $19.50 | $20.05 | $19.19 | $19.39 | $14.14 | 32,278,130 |
| 2019-12-27 | $18.90 | $19.70 | $18.90 | $19.55 | $14.25 | 23,613,400 |
| 2019-12-26 | $18.74 | $18.96 | $18.51 | $18.84 | $13.74 | 11,625,870 |
| 2019-12-25 | $18.70 | $19.06 | $18.48 | $18.74 | $13.66 | 12,695,490 |
| 2019-12-24 | $18.23 | $18.76 | $18.01 | $18.75 | $13.67 | 17,275,080 |
| 2019-12-23 | $17.74 | $18.81 | $17.62 | $17.99 | $13.12 | 22,172,680 |
| 2019-12-20 | $18.14 | $18.14 | $17.56 | $17.61 | $12.84 | 15,493,410 |
| 2019-12-19 | $17.99 | $18.38 | $17.91 | $18.00 | $13.12 | 11,348,950 |
| 2019-12-18 | $18.02 | $18.24 | $17.88 | $17.94 | $13.08 | 10,028,630 |
| 2019-12-17 | $18.04 | $18.39 | $17.80 | $18.20 | $13.27 | 16,509,450 |
| 2019-12-16 | $17.75 | $18.23 | $17.50 | $18.04 | $13.15 | 20,751,410 |
| 2019-12-13 | $17.69 | $17.97 | $17.45 | $17.70 | $12.90 | 11,929,800 |
| 2019-12-12 | $17.59 | $17.98 | $17.52 | $17.70 | $12.90 | 13,998,170 |
| 2019-12-11 | $17.54 | $17.68 | $17.38 | $17.68 | $12.89 | 9,238,390 |
| 2019-12-10 | $17.42 | $17.73 | $17.35 | $17.53 | $12.78 | 10,128,060 |
| 2019-12-09 | $17.15 | $17.62 | $17.01 | $17.47 | $12.74 | 17,490,050 |
| 2019-12-06 | $17.20 | $17.23 | $16.88 | $17.12 | $12.48 | 11,679,190 |
| 2019-12-05 | $16.58 | $17.43 | $16.57 | $17.09 | $12.46 | 23,239,190 |
| 2019-12-04 | $16.69 | $16.80 | $16.36 | $16.47 | $12.01 | 9,148,580 |
| 2019-12-03 | $16.75 | $16.90 | $16.55 | $16.81 | $12.26 | 6,958,330 |
| 2019-12-02 | $16.89 | $17.17 | $16.71 | $16.91 | $12.33 | 11,055,210 |
| 2019-11-29 | $16.90 | $17.20 | $16.50 | $16.70 | $12.18 | 11,420,880 |
| 2019-11-28 | $16.98 | $17.09 | $16.75 | $16.92 | $12.34 | 10,331,150 |
| 2019-11-27 | $16.89 | $17.30 | $16.85 | $16.98 | $12.38 | 11,819,410 |
| 2019-11-26 | $17.02 | $17.15 | $16.66 | $16.66 | $12.15 | 18,123,220 |
| 2019-11-25 | $16.74 | $17.15 | $16.63 | $16.93 | $12.34 | 13,003,690 |
| 2019-11-22 | $16.66 | $17.16 | $16.60 | $16.75 | $12.21 | 13,578,280 |
| 2019-11-21 | $16.35 | $16.60 | $16.25 | $16.55 | $12.07 | 8,261,290 |
| 2019-11-20 | $16.28 | $16.51 | $16.20 | $16.34 | $11.91 | 7,922,700 |
| 2019-11-19 | $16.18 | $16.50 | $16.14 | $16.24 | $11.84 | 8,320,420 |
| 2019-11-18 | $15.68 | $16.28 | $15.68 | $16.18 | $11.80 | 7,877,470 |
| 2019-11-15 | $15.83 | $16.03 | $15.60 | $15.89 | $11.58 | 6,828,370 |
| 2019-11-14 | $15.92 | $15.97 | $15.70 | $15.73 | $11.47 | 7,024,220 |
| 2019-11-13 | $16.12 | $16.18 | $15.65 | $15.80 | $11.52 | 10,460,970 |
| 2019-11-12 | $15.91 | $16.16 | $15.89 | $16.12 | $11.75 | 4,596,770 |
| 2019-11-11 | $16.30 | $16.30 | $15.83 | $15.97 | $11.64 | 10,446,280 |
| 2019-11-08 | $16.56 | $16.70 | $16.27 | $16.30 | $11.88 | 7,986,620 |
| 2019-11-07 | $16.64 | $16.64 | $16.30 | $16.48 | $12.02 | 4,374,890 |
| 2019-11-06 | $16.18 | $16.73 | $16.15 | $16.45 | $11.99 | 10,577,920 |
| 2019-11-05 | $16.18 | $16.37 | $16.06 | $16.27 | $11.86 | 5,934,060 |
| 2019-11-04 | $15.79 | $16.26 | $15.73 | $16.14 | $11.77 | 10,796,880 |
| 2019-11-01 | $15.52 | $15.78 | $15.30 | $15.72 | $11.46 | 5,575,400 |
| 2019-10-31 | $15.34 | $15.67 | $15.21 | $15.60 | $11.37 | 5,466,110 |
| 2019-10-30 | $15.70 | $15.79 | $15.01 | $15.34 | $11.18 | 14,653,640 |
| 2019-10-29 | $16.04 | $16.17 | $15.64 | $15.69 | $11.44 | 7,368,180 |
| 2019-10-28 | $15.50 | $16.49 | $15.50 | $15.98 | $11.65 | 13,712,850 |
| 2019-10-25 | $16.10 | $16.33 | $16.08 | $16.29 | $11.88 | 3,755,330 |
| 2019-10-24 | $16.24 | $16.29 | $16.05 | $16.12 | $11.75 | 6,157,640 |
| 2019-10-23 | $16.30 | $16.44 | $16.17 | $16.29 | $11.88 | 3,412,970 |
| 2019-10-22 | $15.98 | $16.33 | $15.91 | $16.28 | $11.87 | 5,304,590 |
| 2019-10-21 | $16.15 | $16.33 | $15.86 | $15.99 | $11.66 | 6,389,770 |
| 2019-10-18 | $16.41 | $16.57 | $16.15 | $16.21 | $11.82 | 4,310,810 |
| 2019-10-17 | $16.35 | $16.58 | $16.35 | $16.42 | $11.97 | 4,538,350 |
| 2019-10-16 | $16.57 | $16.60 | $16.37 | $16.43 | $11.98 | 7,531,670 |
| 2019-10-15 | $16.89 | $16.89 | $16.35 | $16.51 | $12.04 | 9,375,260 |
| 2019-10-14 | $17.22 | $17.25 | $16.75 | $16.90 | $12.32 | 9,183,120 |
| 2019-10-11 | $17.02 | $17.10 | $16.87 | $16.99 | $12.39 | 5,040,350 |
| 2019-10-10 | $16.70 | $17.07 | $16.60 | $16.98 | $12.38 | 7,827,470 |
| 2019-10-09 | $16.38 | $16.68 | $16.37 | $16.62 | $12.12 | 4,647,400 |
| 2019-10-08 | $16.51 | $16.73 | $16.32 | $16.40 | $11.96 | 5,983,220 |
| 2019-10-07 | $16.43 | $16.43 | $16.43 | $16.43 | $11.98 | 0 |
| 2019-10-04 | $16.43 | $16.43 | $16.43 | $16.43 | $11.98 | 0 |
| 2019-10-03 | $16.43 | $16.43 | $16.43 | $16.43 | $11.98 | 0 |
| 2019-10-02 | $16.43 | $16.43 | $16.43 | $16.43 | $11.98 | 0 |
| 2019-10-01 | $16.43 | $16.43 | $16.43 | $16.43 | $11.98 | 0 |
| 2019-09-30 | $16.71 | $16.82 | $16.30 | $16.43 | $11.98 | 7,369,000 |
| 2019-09-27 | $16.97 | $17.15 | $16.50 | $16.71 | $12.18 | 8,071,240 |
| 2019-09-26 | $17.26 | $17.27 | $16.80 | $16.83 | $12.27 | 12,896,600 |
| 2019-09-25 | $17.40 | $17.48 | $17.06 | $17.10 | $12.47 | 12,921,690 |
| 2019-09-24 | $17.35 | $17.64 | $17.16 | $17.34 | $12.64 | 11,823,820 |
| 2019-09-23 | $17.00 | $17.46 | $16.88 | $17.39 | $12.68 | 20,069,360 |
| 2019-09-20 | $16.53 | $17.18 | $16.52 | $17.16 | $12.51 | 17,587,410 |
| 2019-09-19 | $16.78 | $16.84 | $16.46 | $16.65 | $12.14 | 13,712,840 |
| 2019-09-18 | $17.30 | $17.30 | $16.67 | $16.80 | $12.25 | 28,051,770 |
| 2019-09-17 | $17.26 | $18.05 | $17.26 | $17.81 | $12.98 | 44,958,040 |
| 2019-09-16 | $17.06 | $17.38 | $16.78 | $16.84 | $12.28 | 20,364,520 |
| 2019-09-13 | $16.64 | $16.64 | $16.64 | $16.64 | $12.13 | 0 |
| 2019-09-12 | $16.34 | $16.68 | $16.34 | $16.64 | $12.13 | 11,576,190 |
| 2019-09-11 | $16.81 | $16.86 | $16.33 | $16.33 | $11.91 | 15,409,010 |
| 2019-09-10 | $16.90 | $17.00 | $16.55 | $16.80 | $12.25 | 13,940,900 |
| 2019-09-09 | $17.10 | $17.14 | $16.80 | $16.96 | $12.37 | 14,637,460 |
| 2019-09-06 | $16.85 | $17.09 | $16.70 | $17.07 | $12.45 | 11,040,690 |
| 2019-09-05 | $16.70 | $17.37 | $16.70 | $16.85 | $12.28 | 21,443,100 |
| 2019-09-04 | $16.66 | $16.87 | $16.45 | $16.64 | $12.13 | 14,070,020 |
| 2019-09-03 | $16.89 | $17.05 | $16.70 | $16.84 | $12.28 | 14,859,800 |
| 2019-09-02 | $16.69 | $16.93 | $16.66 | $16.83 | $12.27 | 19,186,750 |
| 2019-08-30 | $17.00 | $17.12 | $16.62 | $16.72 | $12.19 | 14,222,360 |
| 2019-08-29 | $17.24 | $17.36 | $16.87 | $17.00 | $12.39 | 24,667,420 |
| 2019-08-28 | $16.82 | $17.42 | $16.71 | $17.38 | $12.67 | 24,792,360 |
| 2019-08-27 | $16.66 | $17.13 | $16.66 | $16.81 | $12.26 | 25,962,600 |
| 2019-08-26 | $16.21 | $16.65 | $16.18 | $16.62 | $12.12 | 14,878,230 |
| 2019-08-23 | $16.26 | $16.58 | $16.09 | $16.51 | $12.04 | 17,377,440 |
| 2019-08-22 | $15.90 | $16.26 | $15.63 | $16.24 | $11.84 | 18,212,350 |
| 2019-08-21 | $15.70 | $15.88 | $15.57 | $15.88 | $11.58 | 8,560,840 |
| 2019-08-20 | $15.78 | $16.12 | $15.74 | $15.75 | $11.48 | 13,290,230 |
| 2019-08-19 | $15.67 | $15.85 | $15.42 | $15.78 | $11.50 | 14,557,400 |
| 2019-08-16 | $15.73 | $15.81 | $15.56 | $15.59 | $11.37 | 10,283,470 |
| 2019-08-15 | $15.46 | $15.80 | $15.45 | $15.73 | $11.47 | 13,161,120 |
| 2019-08-14 | $15.68 | $16.03 | $15.63 | $15.86 | $11.56 | 19,100,470 |
| 2019-08-13 | $15.55 | $15.61 | $15.36 | $15.49 | $11.29 | 12,607,840 |
| 2019-08-12 | $15.64 | $15.85 | $15.40 | $15.76 | $11.49 | 10,845,120 |
| 2019-08-09 | $15.69 | $15.82 | $15.38 | $15.41 | $11.23 | 15,699,220 |
| 2019-08-08 | $15.21 | $15.88 | $15.21 | $15.78 | $11.50 | 22,384,110 |
| 2019-08-07 | $15.22 | $15.57 | $15.10 | $15.30 | $11.15 | 16,914,270 |
| 2019-08-06 | $14.83 | $15.20 | $14.74 | $15.03 | $10.96 | 14,994,350 |
| 2019-08-05 | $15.24 | $15.45 | $15.04 | $15.08 | $10.99 | 13,802,090 |
| 2019-08-02 | $15.22 | $15.50 | $15.17 | $15.33 | $11.18 | 11,228,270 |
| 2019-08-01 | $15.51 | $15.74 | $15.35 | $15.54 | $11.33 | 13,028,980 |
| 2019-07-31 | $15.85 | $15.90 | $15.54 | $15.60 | $11.37 | 26,101,050 |
| 2019-07-30 | $15.50 | $15.93 | $15.46 | $15.70 | $11.45 | 24,011,890 |
| 2019-07-29 | $15.17 | $15.50 | $15.04 | $15.36 | $11.20 | 16,672,340 |
| 2019-07-26 | $14.84 | $15.15 | $14.79 | $15.08 | $10.99 | 15,152,100 |
| 2019-07-25 | $14.81 | $14.89 | $14.75 | $14.84 | $10.82 | 9,915,480 |
| 2019-07-24 | $14.71 | $14.94 | $14.60 | $14.82 | $10.80 | 10,959,070 |
| 2019-07-23 | $14.15 | $14.74 | $14.15 | $14.59 | $10.64 | 10,642,650 |
| 2019-07-22 | $14.89 | $14.98 | $14.29 | $14.31 | $10.43 | 18,717,390 |
| 2019-07-19 | $14.49 | $14.68 | $14.44 | $14.46 | $10.54 | 7,788,740 |
| 2019-07-18 | $14.73 | $14.74 | $14.50 | $14.52 | $10.59 | 8,124,470 |
| 2019-07-17 | $14.61 | $14.84 | $14.53 | $14.79 | $10.78 | 10,245,190 |
| 2019-07-16 | $14.65 | $14.73 | $14.55 | $14.67 | $10.70 | 5,887,670 |
| 2019-07-15 | $14.41 | $14.83 | $14.06 | $14.65 | $10.68 | 12,120,860 |
| 2019-07-12 | $14.36 | $14.81 | $14.36 | $14.51 | $10.58 | 12,468,450 |
| 2019-07-11 | $14.39 | $14.47 | $14.23 | $14.36 | $10.47 | 13,811,520 |
| 2019-07-10 | $14.47 | $14.47 | $14.12 | $14.17 | $10.33 | 7,907,340 |
| 2019-07-09 | $14.19 | $14.49 | $14.09 | $14.38 | $10.48 | 9,110,620 |
| 2019-07-08 | $14.69 | $14.69 | $14.10 | $14.17 | $10.33 | 13,749,730 |
| 2019-07-05 | $14.78 | $14.87 | $14.62 | $14.76 | $10.76 | 7,150,450 |
| 2019-07-04 | $14.91 | $15.03 | $14.71 | $14.80 | $10.79 | 5,712,380 |
| 2019-07-03 | $15.16 | $15.19 | $14.71 | $14.87 | $10.84 | 13,325,670 |
| 2019-07-02 | $15.23 | $15.45 | $15.00 | $15.18 | $11.07 | 12,667,040 |
| 2019-07-01 | $15.20 | $15.35 | $15.07 | $15.25 | $11.12 | 12,072,250 |
| 2019-06-28 | $15.09 | $15.09 | $14.78 | $14.86 | $10.83 | 9,866,290 |
| 2019-06-27 | $14.82 | $15.18 | $14.75 | $15.09 | $11.00 | 14,708,660 |
| 2019-06-26 | $14.68 | $14.85 | $14.60 | $14.77 | $10.77 | 8,113,710 |
| 2019-06-25 | $14.88 | $14.90 | $14.61 | $14.83 | $10.81 | 10,178,160 |
| 2019-06-24 | $14.56 | $15.08 | $14.56 | $14.96 | $10.91 | 15,868,430 |
| 2019-06-21 | $14.79 | $14.93 | $14.53 | $14.55 | $10.61 | 11,341,180 |
| 2019-06-20 | $14.39 | $14.84 | $14.24 | $14.65 | $10.68 | 17,591,170 |
| 2019-06-19 | $14.22 | $14.68 | $14.22 | $14.29 | $10.42 | 17,470,840 |
| 2019-06-18 | $13.86 | $13.94 | $13.76 | $13.88 | $10.12 | 4,638,740 |
| 2019-06-17 | $13.79 | $13.96 | $13.71 | $13.79 | $10.05 | 5,017,170 |
| 2019-06-14 | $14.04 | $14.08 | $13.75 | $13.79 | $10.05 | 5,904,910 |
| 2019-06-13 | $14.06 | $14.13 | $13.80 | $14.03 | $10.23 | 7,799,660 |
| 2019-06-12 | $14.15 | $14.25 | $14.05 | $14.18 | $10.19 | 9,265,530 |
| 2019-06-11 | $13.55 | $14.20 | $13.53 | $14.16 | $10.18 | 15,822,950 |
| 2019-06-10 | $13.43 | $13.67 | $13.43 | $13.56 | $9.75 | 9,244,260 |
| 2019-06-07 | $13.43 | $13.43 | $13.43 | $13.43 | $9.65 | 0 |
| 2019-06-06 | $13.58 | $13.67 | $13.39 | $13.43 | $9.65 | 9,283,220 |
| 2019-06-05 | $13.95 | $13.99 | $13.55 | $13.62 | $9.79 | 9,155,580 |
| 2019-06-04 | $13.64 | $14.00 | $13.53 | $13.74 | $9.88 | 12,795,360 |
| 2019-06-03 | $14.23 | $14.31 | $13.48 | $13.61 | $9.78 | 24,249,600 |
| 2019-05-31 | $14.48 | $14.63 | $14.25 | $14.31 | $10.29 | 7,349,230 |
| 2019-05-30 | $14.52 | $14.54 | $14.32 | $14.49 | $10.42 | 9,715,650 |
| 2019-05-29 | $14.51 | $14.69 | $14.46 | $14.59 | $10.49 | 6,804,720 |
| 2019-05-28 | $14.68 | $14.76 | $14.52 | $14.56 | $10.47 | 11,141,410 |
| 2019-05-27 | $14.27 | $14.75 | $14.21 | $14.69 | $10.56 | 12,326,800 |
| 2019-05-24 | $14.45 | $14.63 | $14.10 | $14.31 | $10.29 | 13,378,540 |
| 2019-05-23 | $15.00 | $15.05 | $14.50 | $14.67 | $10.55 | 12,195,580 |
| 2019-05-22 | $15.24 | $15.43 | $14.85 | $15.10 | $10.85 | 22,424,570 |
| 2019-05-21 | $14.46 | $15.35 | $14.31 | $15.30 | $11.00 | 27,264,310 |
| 2019-05-20 | $14.39 | $14.57 | $13.96 | $14.56 | $10.47 | 13,124,480 |
| 2019-05-17 | $14.70 | $14.88 | $14.16 | $14.27 | $10.26 | 17,615,400 |
| 2019-05-16 | $14.58 | $14.84 | $14.43 | $14.68 | $10.55 | 14,144,090 |
| 2019-05-15 | $14.05 | $14.64 | $14.05 | $14.56 | $10.47 | 22,420,900 |
| 2019-05-14 | $14.05 | $14.24 | $13.89 | $13.90 | $9.99 | 13,834,990 |
| 2019-05-13 | $14.29 | $14.39 | $14.10 | $14.20 | $10.21 | 11,441,850 |
| 2019-05-10 | $14.18 | $14.51 | $13.95 | $14.46 | $10.39 | 22,393,550 |
| 2019-05-09 | $14.05 | $14.32 | $13.88 | $14.05 | $10.10 | 16,988,660 |
| 2019-05-08 | $14.05 | $14.45 | $13.89 | $14.24 | $10.24 | 15,853,180 |
| 2019-05-07 | $14.14 | $14.40 | $14.02 | $14.27 | $10.26 | 18,722,730 |
| 2019-05-06 | $14.89 | $14.97 | $13.88 | $13.98 | $10.05 | 27,254,920 |
| 2019-05-03 | $15.41 | $15.41 | $15.41 | $15.41 | $11.08 | 0 |
| 2019-05-02 | $15.41 | $15.41 | $15.41 | $15.41 | $11.08 | 0 |
| 2019-05-01 | $15.41 | $15.41 | $15.41 | $15.41 | $11.08 | 0 |
| 2019-04-30 | $15.11 | $15.46 | $15.11 | $15.41 | $11.08 | 13,748,700 |
| 2019-04-29 | $15.15 | $15.39 | $14.84 | $15.06 | $10.83 | 20,565,010 |
| 2019-04-26 | $15.21 | $15.48 | $14.94 | $15.14 | $10.88 | 23,872,810 |
| 2019-04-25 | $16.04 | $16.11 | $15.34 | $15.35 | $11.03 | 27,519,130 |
| 2019-04-24 | $15.98 | $16.13 | $15.82 | $16.04 | $11.53 | 18,104,680 |
| 2019-04-23 | $16.25 | $16.47 | $15.88 | $15.90 | $11.43 | 26,410,370 |
| 2019-04-22 | $16.29 | $16.75 | $16.21 | $16.25 | $11.68 | 44,651,890 |
| 2019-04-19 | $16.50 | $16.50 | $15.90 | $16.26 | $11.69 | 28,283,110 |
| 2019-04-18 | $16.60 | $16.74 | $16.43 | $16.48 | $11.85 | 18,642,770 |
| 2019-04-17 | $16.66 | $17.09 | $16.50 | $16.75 | $12.04 | 29,692,240 |
| 2019-04-16 | $16.15 | $16.63 | $16.01 | $16.60 | $11.93 | 21,299,760 |
| 2019-04-15 | $16.68 | $16.82 | $16.21 | $16.28 | $11.70 | 36,376,430 |
| 2019-04-12 | $16.29 | $16.61 | $16.09 | $16.37 | $11.77 | 21,514,030 |
| 2019-04-11 | $16.86 | $16.97 | $16.27 | $16.36 | $11.76 | 41,642,210 |
| 2019-04-10 | $17.00 | $17.52 | $16.58 | $17.08 | $12.28 | 52,706,700 |
| 2019-04-09 | $17.50 | $17.59 | $16.79 | $17.08 | $12.28 | 79,955,810 |
| 2019-04-08 | $19.00 | $19.00 | $18.00 | $18.34 | $13.18 | 139,072,670 |
| 2019-04-05 | $17.27 | $17.27 | $17.27 | $17.27 | $12.41 | 0 |
| 2019-04-04 | $17.00 | $17.76 | $16.89 | $17.27 | $12.41 | 65,761,870 |
| 2019-04-03 | $16.46 | $16.46 | $16.11 | $16.37 | $11.77 | 33,892,120 |
| 2019-04-02 | $16.45 | $16.91 | $16.21 | $16.56 | $11.90 | 58,801,090 |
| 2019-04-01 | $15.50 | $16.78 | $15.50 | $16.30 | $11.72 | 75,272,120 |
| 2019-03-29 | $15.03 | $15.38 | $14.75 | $15.29 | $10.99 | 57,576,310 |
| 2019-03-28 | $14.91 | $15.26 | $14.72 | $15.03 | $10.80 | 53,711,700 |
| 2019-03-27 | $14.32 | $14.94 | $14.19 | $14.92 | $10.72 | 36,320,800 |
| 2019-03-26 | $14.61 | $14.79 | $14.11 | $14.21 | $10.21 | 27,970,320 |
| 2019-03-25 | $14.78 | $14.95 | $14.66 | $14.66 | $10.54 | 29,262,720 |
| 2019-03-22 | $14.96 | $15.14 | $14.85 | $15.05 | $10.82 | 29,344,100 |
| 2019-03-21 | $15.24 | $15.28 | $14.88 | $14.99 | $10.78 | 32,174,950 |
| 2019-03-20 | $15.20 | $15.33 | $14.80 | $15.14 | $10.88 | 49,468,950 |
| 2019-03-19 | $15.16 | $15.16 | $14.73 | $14.86 | $10.68 | 55,830,650 |
| 2019-03-18 | $14.98 | $15.25 | $14.78 | $15.23 | $10.95 | 59,952,500 |
| 2019-03-15 | $14.45 | $15.25 | $14.35 | $14.84 | $10.67 | 73,430,020 |
| 2019-03-14 | $13.79 | $14.20 | $13.73 | $14.20 | $10.21 | 34,846,700 |
| 2019-03-13 | $13.96 | $14.10 | $13.66 | $13.79 | $9.91 | 24,902,140 |
| 2019-03-12 | $13.96 | $14.14 | $13.78 | $14.00 | $10.06 | 31,917,690 |
| 2019-03-11 | $13.50 | $13.97 | $13.50 | $13.95 | $10.03 | 23,953,940 |
| 2019-03-08 | $14.00 | $14.25 | $13.45 | $13.47 | $9.68 | 38,329,070 |
| 2019-03-07 | $14.44 | $14.51 | $14.06 | $14.23 | $10.23 | 42,626,200 |
| 2019-03-06 | $14.33 | $14.59 | $14.16 | $14.51 | $10.43 | 41,718,680 |
| 2019-03-05 | $14.41 | $14.41 | $14.03 | $14.29 | $10.27 | 31,957,250 |
| 2019-03-04 | $14.39 | $14.73 | $14.27 | $14.39 | $10.34 | 40,692,790 |
| 2019-03-01 | $14.24 | $14.40 | $14.10 | $14.39 | $10.34 | 21,801,780 |
| 2019-02-28 | $14.15 | $14.35 | $14.01 | $14.21 | $10.21 | 23,057,140 |
| 2019-02-27 | $14.33 | $14.42 | $14.08 | $14.17 | $10.19 | 32,278,480 |
| 2019-02-26 | $14.53 | $14.78 | $14.25 | $14.33 | $10.30 | 44,309,950 |
| 2019-02-25 | $13.81 | $14.62 | $13.76 | $14.55 | $10.46 | 52,201,610 |
| 2019-02-22 | $13.50 | $13.76 | $13.46 | $13.74 | $9.88 | 25,155,550 |
| 2019-02-21 | $13.73 | $13.95 | $13.40 | $13.55 | $9.74 | 30,064,830 |
| 2019-02-20 | $13.72 | $14.07 | $13.60 | $13.81 | $9.93 | 32,152,080 |
| 2019-02-19 | $13.56 | $13.86 | $13.35 | $13.79 | $9.91 | 37,900,360 |
| 2019-02-18 | $13.20 | $13.55 | $13.09 | $13.49 | $9.70 | 39,626,740 |
| 2019-02-15 | $13.34 | $13.45 | $13.08 | $13.08 | $9.40 | 23,726,210 |
| 2019-02-14 | $13.36 | $13.42 | $13.15 | $13.36 | $9.60 | 25,387,720 |
| 2019-02-13 | $13.05 | $13.44 | $13.05 | $13.35 | $9.60 | 42,595,110 |
| 2019-02-12 | $12.97 | $13.17 | $12.91 | $13.05 | $9.38 | 35,784,540 |
| 2019-02-11 | $12.73 | $13.05 | $12.61 | $13.03 | $9.37 | 41,050,490 |
| 2019-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $9.13 | 0 |
| 2019-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $9.13 | 0 |
| 2019-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $9.13 | 0 |
| 2019-02-05 | $12.70 | $12.70 | $12.70 | $12.70 | $9.13 | 0 |
| 2019-02-04 | $12.70 | $12.70 | $12.70 | $12.70 | $9.13 | 0 |
| 2019-02-01 | $12.35 | $12.72 | $12.27 | $12.70 | $9.13 | 26,401,390 |
| 2019-01-31 | $12.32 | $12.47 | $12.16 | $12.34 | $8.87 | 14,229,360 |
| 2019-01-30 | $12.28 | $12.44 | $12.25 | $12.25 | $8.81 | 10,864,060 |
| 2019-01-29 | $12.26 | $12.45 | $12.01 | $12.37 | $8.89 | 20,638,220 |
| 2019-01-28 | $12.44 | $12.62 | $12.35 | $12.40 | $8.91 | 24,046,140 |
| 2019-01-25 | $12.45 | $12.63 | $12.35 | $12.44 | $8.94 | 24,973,290 |
| 2019-01-24 | $12.60 | $12.61 | $12.35 | $12.41 | $8.92 | 25,716,990 |
| 2019-01-23 | $12.17 | $12.78 | $12.14 | $12.66 | $9.10 | 29,318,390 |
| 2019-01-22 | $12.53 | $12.53 | $12.17 | $12.26 | $8.81 | 22,882,250 |
| 2019-01-21 | $12.34 | $12.76 | $12.32 | $12.53 | $9.01 | 32,850,030 |
| 2019-01-18 | $12.15 | $12.41 | $12.10 | $12.32 | $8.86 | 27,952,170 |
| 2019-01-17 | $12.50 | $12.56 | $12.06 | $12.07 | $8.68 | 25,597,950 |
| 2019-01-16 | $12.77 | $12.78 | $12.46 | $12.57 | $9.04 | 21,947,060 |
| 2019-01-15 | $12.31 | $12.86 | $12.24 | $12.77 | $9.18 | 24,128,690 |
| 2019-01-14 | $12.23 | $12.42 | $12.18 | $12.24 | $8.80 | 13,141,880 |
| 2019-01-11 | $12.24 | $12.27 | $12.05 | $12.23 | $8.79 | 11,256,940 |
| 2019-01-10 | $11.99 | $12.32 | $11.92 | $12.21 | $8.78 | 19,920,100 |
| 2019-01-09 | $11.82 | $12.28 | $11.80 | $11.99 | $8.62 | 22,332,650 |
| 2019-01-08 | $11.66 | $11.87 | $11.56 | $11.77 | $8.46 | 12,363,380 |
| 2019-01-07 | $11.51 | $11.79 | $11.44 | $11.69 | $8.40 | 18,432,110 |
| 2019-01-04 | $11.20 | $11.57 | $11.12 | $11.47 | $8.24 | 18,505,970 |
| 2019-01-03 | $11.58 | $11.58 | $11.22 | $11.27 | $8.10 | 13,762,450 |
| 2019-01-02 | $12.06 | $12.08 | $11.38 | $11.50 | $8.27 | 22,220,300 |
| 2019-01-01 | $12.07 | $12.07 | $12.07 | $12.07 | $8.68 | 0 |
| 2018-12-31 | $12.07 | $12.07 | $12.07 | $12.07 | $8.68 | 0 |
| 2018-12-28 | $12.35 | $12.39 | $11.75 | $12.07 | $8.68 | 25,596,330 |
| 2018-12-27 | $12.56 | $12.65 | $12.29 | $12.30 | $8.84 | 13,705,410 |
| 2018-12-26 | $12.49 | $12.50 | $12.25 | $12.32 | $8.86 | 12,797,600 |
| 2018-12-25 | $12.60 | $12.65 | $12.30 | $12.52 | $9.00 | 14,275,680 |
| 2018-12-24 | $12.40 | $12.75 | $12.36 | $12.75 | $9.16 | 11,884,050 |
| 2018-12-21 | $12.39 | $12.45 | $12.27 | $12.41 | $8.92 | 11,113,800 |
| 2018-12-20 | $12.32 | $12.48 | $12.30 | $12.43 | $8.93 | 8,758,690 |
| 2018-12-19 | $12.56 | $12.57 | $12.32 | $12.36 | $8.88 | 10,817,990 |
| 2018-12-18 | $12.63 | $12.70 | $12.49 | $12.55 | $9.02 | 10,116,110 |
| 2018-12-17 | $12.78 | $12.85 | $12.48 | $12.72 | $9.14 | 10,819,870 |
| 2018-12-14 | $13.13 | $13.19 | $12.82 | $12.84 | $9.23 | 14,429,280 |
| 2018-12-13 | $12.83 | $13.20 | $12.73 | $13.12 | $9.43 | 19,730,780 |
| 2018-12-12 | $12.70 | $12.84 | $12.69 | $12.76 | $9.17 | 8,877,830 |
| 2018-12-11 | $12.86 | $12.91 | $12.55 | $12.66 | $9.10 | 12,914,620 |
| 2018-12-10 | $12.92 | $13.13 | $12.80 | $12.85 | $9.24 | 13,313,190 |
| 2018-12-07 | $12.95 | $13.05 | $12.91 | $12.98 | $9.33 | 10,216,230 |
| 2018-12-06 | $13.05 | $13.09 | $12.82 | $12.95 | $9.31 | 11,546,700 |
| 2018-12-05 | $13.01 | $13.23 | $12.95 | $13.08 | $9.40 | 17,073,760 |
| 2018-12-04 | $13.21 | $13.38 | $13.08 | $13.28 | $9.55 | 19,797,110 |
| 2018-12-03 | $13.06 | $13.49 | $12.94 | $13.22 | $9.50 | 31,404,150 |
| 2018-11-30 | $12.44 | $12.79 | $12.42 | $12.66 | $9.10 | 15,312,760 |
| 2018-11-29 | $12.88 | $12.94 | $12.38 | $12.46 | $8.96 | 16,068,410 |
| 2018-11-28 | $12.51 | $12.77 | $12.50 | $12.77 | $9.18 | 17,927,520 |
| 2018-11-27 | $12.58 | $12.73 | $12.37 | $12.51 | $8.99 | 14,064,440 |
| 2018-11-26 | $12.66 | $12.75 | $12.30 | $12.49 | $8.98 | 21,170,960 |
| 2018-11-23 | $13.19 | $13.21 | $12.70 | $12.79 | $9.19 | 20,654,940 |
| 2018-11-22 | $12.99 | $13.24 | $12.90 | $13.22 | $9.50 | 22,263,190 |
| 2018-11-21 | $13.20 | $13.20 | $12.64 | $12.98 | $9.33 | 41,033,990 |
| 2018-11-20 | $13.95 | $14.03 | $13.38 | $13.41 | $9.64 | 29,836,720 |
| 2018-11-19 | $14.05 | $14.16 | $13.88 | $14.07 | $10.11 | 24,233,820 |
| 2018-11-16 | $14.35 | $14.38 | $14.01 | $14.04 | $10.09 | 26,847,070 |
| 2018-11-15 | $13.77 | $14.21 | $13.70 | $14.18 | $10.19 | 35,856,380 |
| 2018-11-14 | $14.25 | $14.25 | $13.61 | $13.80 | $9.92 | 58,357,410 |
| 2018-11-13 | $14.29 | $14.52 | $14.01 | $14.40 | $10.35 | 24,427,430 |
| 2018-11-12 | $14.26 | $14.57 | $14.15 | $14.54 | $10.45 | 21,727,150 |
| 2018-11-09 | $14.26 | $14.40 | $14.12 | $14.24 | $10.24 | 12,244,730 |
| 2018-11-08 | $14.77 | $14.87 | $14.18 | $14.44 | $10.38 | 22,386,690 |
| 2018-11-07 | $14.87 | $14.90 | $14.55 | $14.64 | $10.52 | 25,403,000 |
| 2018-11-06 | $15.15 | $15.15 | $14.71 | $14.98 | $10.77 | 15,630,740 |
| 2018-11-05 | $15.15 | $15.22 | $14.75 | $15.08 | $10.84 | 26,214,130 |
| 2018-11-02 | $14.29 | $15.40 | $14.26 | $15.26 | $10.97 | 40,398,190 |
| 2018-11-01 | $14.09 | $14.36 | $14.00 | $14.01 | $10.07 | 21,530,490 |
| 2018-10-31 | $13.62 | $14.14 | $13.51 | $13.99 | $10.06 | 24,038,810 |
| 2018-10-30 | $13.34 | $13.71 | $13.10 | $13.59 | $9.77 | 29,170,380 |
| 2018-10-29 | $14.76 | $14.76 | $13.28 | $13.34 | $9.59 | 50,876,020 |
| 2018-10-26 | $15.46 | $15.49 | $14.62 | $14.76 | $10.61 | 23,817,250 |
| 2018-10-25 | $14.75 | $15.13 | $14.59 | $15.09 | $10.85 | 27,181,110 |
| 2018-10-24 | $15.63 | $15.90 | $15.11 | $15.56 | $11.18 | 25,319,700 |
| 2018-10-23 | $16.80 | $16.96 | $15.70 | $15.83 | $11.38 | 29,726,320 |
| 2018-10-22 | $16.06 | $17.43 | $16.06 | $16.90 | $12.15 | 29,770,270 |
| 2018-10-19 | $15.00 | $16.09 | $14.89 | $15.94 | $11.46 | 21,965,670 |
| 2018-10-18 | $16.16 | $16.17 | $15.40 | $15.50 | $11.14 | 17,428,660 |
| 2018-10-17 | $15.90 | $16.30 | $15.65 | $16.17 | $11.62 | 24,395,230 |
| 2018-10-16 | $16.46 | $16.77 | $15.20 | $15.55 | $11.18 | 25,880,370 |
| 2018-10-15 | $17.20 | $17.50 | $16.31 | $16.65 | $11.97 | 24,565,060 |
| 2018-10-12 | $16.73 | $17.22 | $16.34 | $17.12 | $12.31 | 17,791,160 |
| 2018-10-11 | $16.85 | $17.32 | $16.25 | $16.79 | $12.07 | 23,820,140 |
| 2018-10-10 | $17.53 | $17.89 | $17.18 | $17.54 | $12.61 | 28,068,470 |
| 2018-10-09 | $16.99 | $17.60 | $16.91 | $17.18 | $12.35 | 32,329,880 |
| 2018-10-08 | $16.97 | $17.30 | $16.58 | $16.70 | $12.00 | 18,358,200 |
| 2018-10-05 | $17.21 | $17.21 | $17.21 | $17.21 | $12.37 | 0 |
| 2018-10-04 | $17.21 | $17.21 | $17.21 | $17.21 | $12.37 | 0 |
| 2018-10-03 | $17.21 | $17.21 | $17.21 | $17.21 | $12.37 | 0 |
| 2018-10-02 | $17.21 | $17.21 | $17.21 | $17.21 | $12.37 | 0 |
| 2018-10-01 | $17.21 | $17.21 | $17.21 | $17.21 | $12.37 | 0 |
| 2018-09-28 | $17.01 | $17.32 | $16.86 | $17.21 | $12.37 | 20,601,780 |
| 2018-09-27 | $16.96 | $17.19 | $16.78 | $16.82 | $12.09 | 16,119,210 |
| 2018-09-26 | $16.85 | $17.41 | $16.80 | $17.04 | $12.25 | 25,446,200 |
| 2018-09-25 | $16.14 | $16.87 | $16.14 | $16.68 | $11.99 | 17,346,090 |
| 2018-09-24 | $16.26 | $16.26 | $16.26 | $16.26 | $11.69 | 0 |
| 2018-09-21 | $15.83 | $16.39 | $15.60 | $16.26 | $11.69 | 20,340,680 |
| 2018-09-20 | $15.40 | $16.00 | $15.40 | $15.73 | $11.31 | 20,457,860 |
| 2018-09-19 | $15.49 | $15.98 | $15.17 | $15.44 | $11.10 | 24,371,450 |
| 2018-09-18 | $14.82 | $15.75 | $14.74 | $15.40 | $11.07 | 23,631,300 |
| 2018-09-17 | $15.12 | $15.18 | $14.61 | $14.82 | $10.65 | 18,628,650 |
| 2018-09-14 | $15.09 | $15.48 | $15.01 | $15.08 | $10.84 | 18,955,150 |
| 2018-09-13 | $14.83 | $15.09 | $14.70 | $15.07 | $10.83 | 24,961,240 |
| 2018-09-12 | $14.30 | $14.79 | $14.23 | $14.58 | $10.48 | 23,624,440 |
| 2018-09-11 | $15.90 | $16.06 | $14.56 | $14.56 | $10.47 | 49,995,290 |
| 2018-09-10 | $16.70 | $16.70 | $16.16 | $16.18 | $11.63 | 14,416,560 |
| 2018-09-07 | $16.38 | $16.78 | $16.38 | $16.69 | $12.00 | 15,740,930 |
| 2018-09-06 | $16.36 | $16.59 | $16.22 | $16.37 | $11.77 | 15,020,780 |
| 2018-09-05 | $16.78 | $16.82 | $16.32 | $16.36 | $11.76 | 21,051,560 |
| 2018-09-04 | $16.93 | $17.09 | $16.50 | $16.98 | $12.21 | 20,491,940 |
| 2018-09-03 | $17.06 | $17.06 | $16.60 | $16.94 | $12.18 | 17,361,770 |
| 2018-08-31 | $17.58 | $17.60 | $17.05 | $17.13 | $12.31 | 15,459,690 |
| 2018-08-30 | $17.71 | $17.95 | $17.56 | $17.66 | $12.69 | 9,990,680 |
| 2018-08-29 | $17.98 | $18.00 | $17.56 | $17.86 | $12.84 | 13,978,640 |
| 2018-08-28 | $18.18 | $18.27 | $17.85 | $18.09 | $13.00 | 14,304,510 |
| 2018-08-27 | $17.45 | $18.26 | $17.45 | $18.22 | $13.10 | 19,408,590 |
| 2018-08-24 | $17.56 | $17.66 | $17.18 | $17.39 | $12.50 | 12,881,390 |
| 2018-08-23 | $17.58 | $17.76 | $17.39 | $17.56 | $12.62 | 13,222,220 |
| 2018-08-22 | $17.90 | $18.08 | $17.34 | $17.58 | $12.64 | 16,161,010 |
| 2018-08-21 | $17.48 | $18.09 | $17.40 | $18.01 | $12.95 | 19,214,700 |
| 2018-08-20 | $17.75 | $17.91 | $16.91 | $17.44 | $12.54 | 29,330,320 |
| 2018-08-17 | $18.75 | $18.85 | $17.60 | $17.79 | $12.79 | 19,702,850 |
| 2018-08-16 | $18.57 | $18.86 | $17.99 | $18.54 | $13.33 | 24,233,320 |
| 2018-08-15 | $19.14 | $19.34 | $18.79 | $19.01 | $13.66 | 18,853,090 |
| 2018-08-14 | $19.35 | $19.53 | $18.97 | $19.12 | $13.74 | 20,608,390 |
| 2018-08-13 | $18.62 | $19.25 | $18.56 | $19.23 | $13.82 | 25,842,050 |
| 2018-08-10 | $18.84 | $19.10 | $18.58 | $18.78 | $13.50 | 22,645,640 |
| 2018-08-09 | $17.99 | $18.89 | $17.91 | $18.80 | $13.51 | 21,852,740 |
| 2018-08-08 | $17.86 | $18.41 | $17.73 | $18.16 | $13.05 | 25,181,860 |
| 2018-08-07 | $17.10 | $17.94 | $17.10 | $17.93 | $12.89 | 22,567,670 |
| 2018-08-06 | $17.75 | $18.22 | $16.90 | $16.95 | $12.18 | 29,078,020 |
| 2018-08-03 | $18.45 | $18.78 | $17.66 | $17.69 | $12.72 | 23,996,200 |
| 2018-08-02 | $18.72 | $18.72 | $17.91 | $18.55 | $13.33 | 26,989,390 |
| 2018-08-01 | $19.23 | $19.44 | $18.65 | $18.80 | $13.51 | 26,091,350 |
| 2018-07-31 | $18.72 | $19.25 | $18.50 | $19.14 | $13.76 | 27,072,260 |
| 2018-07-30 | $18.30 | $19.08 | $18.21 | $18.55 | $13.33 | 32,139,670 |
| 2018-07-27 | $18.72 | $18.83 | $18.07 | $18.31 | $13.16 | 25,176,120 |
| 2018-07-26 | $19.10 | $19.34 | $18.70 | $18.79 | $13.51 | 20,032,720 |
| 2018-07-25 | $19.20 | $19.45 | $18.97 | $19.08 | $13.72 | 19,532,730 |
| 2018-07-24 | $19.00 | $19.83 | $19.00 | $19.28 | $13.86 | 44,924,430 |
| 2018-07-23 | $18.29 | $19.33 | $18.08 | $19.09 | $13.72 | 39,677,870 |
| 2018-07-20 | $18.45 | $18.61 | $18.02 | $18.48 | $13.28 | 20,252,160 |
| 2018-07-19 | $18.41 | $18.67 | $18.19 | $18.48 | $13.28 | 17,001,120 |
| 2018-07-18 | $18.45 | $18.95 | $18.41 | $18.45 | $13.26 | 23,840,800 |
| 2018-07-17 | $18.72 | $18.78 | $18.15 | $18.48 | $13.28 | 27,353,300 |
| 2018-07-16 | $19.20 | $19.22 | $18.52 | $18.89 | $13.58 | 24,493,810 |
| 2018-07-13 | $18.89 | $19.26 | $18.73 | $19.18 | $13.79 | 25,185,840 |
| 2018-07-12 | $18.60 | $19.18 | $18.51 | $18.99 | $13.65 | 30,045,960 |
| 2018-07-11 | $18.00 | $18.85 | $17.82 | $18.82 | $13.53 | 24,315,530 |
| 2018-07-10 | $18.30 | $18.87 | $18.11 | $18.67 | $13.42 | 29,663,780 |
| 2018-07-09 | $16.95 | $18.41 | $16.90 | $18.26 | $13.13 | 34,878,450 |
| 2018-07-06 | $16.82 | $17.15 | $16.42 | $16.79 | $12.07 | 28,983,240 |
| 2018-07-05 | $17.42 | $17.50 | $16.30 | $16.38 | $11.77 | 22,699,240 |
| 2018-07-04 | $17.51 | $17.61 | $17.20 | $17.40 | $12.51 | 16,485,370 |
| 2018-07-03 | $17.35 | $17.58 | $16.80 | $17.57 | $12.63 | 25,980,730 |
| 2018-07-02 | $17.49 | $17.75 | $16.88 | $17.25 | $12.40 | 17,535,960 |
| 2018-06-29 | $16.96 | $17.61 | $16.82 | $17.59 | $12.64 | 16,929,590 |
| 2018-06-28 | $17.25 | $17.57 | $16.82 | $16.90 | $12.15 | 15,175,160 |
| 2018-06-27 | $17.65 | $17.90 | $17.08 | $17.20 | $12.36 | 19,881,450 |
| 2018-06-26 | $17.20 | $17.88 | $17.12 | $17.41 | $12.51 | 22,425,190 |
| 2018-06-25 | $17.96 | $18.28 | $17.54 | $17.64 | $12.68 | 23,595,350 |
| 2018-06-22 | $17.40 | $17.97 | $17.19 | $17.64 | $12.68 | 21,684,790 |
| 2018-06-21 | $17.71 | $18.63 | $17.50 | $17.54 | $12.61 | 24,003,230 |
| 2018-06-20 | $17.29 | $17.94 | $17.07 | $17.72 | $12.74 | 22,772,640 |
| 2018-06-19 | $18.09 | $18.76 | $16.98 | $17.48 | $12.57 | 28,311,730 |
| 2018-06-18 | $18.87 | $18.87 | $18.87 | $18.87 | $13.56 | 0 |
| 2018-06-15 | $19.08 | $19.36 | $18.81 | $18.87 | $13.56 | 13,437,490 |
| 2018-06-14 | $19.73 | $19.73 | $19.10 | $19.18 | $13.79 | 15,404,380 |
| 2018-06-13 | $19.33 | $20.13 | $19.33 | $19.73 | $14.18 | 26,251,470 |
| 2018-06-12 | $19.30 | $19.66 | $18.82 | $19.50 | $14.02 | 21,843,690 |
| 2018-06-11 | $18.91 | $19.35 | $18.61 | $19.30 | $13.87 | 16,193,140 |
| 2018-06-08 | $19.01 | $19.55 | $18.70 | $19.04 | $13.69 | 21,609,990 |
| 2018-06-07 | $18.93 | $19.41 | $18.78 | $19.17 | $13.78 | 20,354,120 |
| 2018-06-06 | $19.37 | $19.45 | $18.51 | $18.83 | $13.54 | 24,023,590 |
| 2018-06-05 | $19.20 | $19.54 | $18.95 | $19.41 | $13.95 | 21,729,850 |
| 2018-06-04 | $18.75 | $19.50 | $18.50 | $19.29 | $13.87 | 23,966,150 |
| 2018-06-01 | $19.50 | $19.65 | $18.07 | $18.60 | $13.37 | 34,684,260 |
| 2018-05-31 | $19.39 | $19.90 | $18.89 | $19.83 | $14.25 | 25,352,090 |
| 2018-05-30 | $19.00 | $19.38 | $18.61 | $19.03 | $13.68 | 27,724,120 |
| 2018-05-29 | $19.81 | $20.01 | $19.33 | $19.41 | $13.95 | 23,565,380 |
| 2018-05-28 | $19.76 | $20.07 | $19.28 | $19.90 | $14.30 | 26,234,510 |
| 2018-05-25 | $20.65 | $20.68 | $19.54 | $19.93 | $14.33 | 35,552,460 |
| 2018-05-24 | $21.14 | $21.41 | $20.47 | $20.83 | $14.87 | 29,140,360 |
| 2018-05-23 | $21.60 | $21.65 | $20.74 | $20.98 | $14.98 | 35,515,130 |
| 2018-05-22 | $21.11 | $21.80 | $20.85 | $21.76 | $15.53 | 27,569,230 |
| 2018-05-21 | $20.58 | $21.82 | $20.38 | $21.14 | $15.09 | 52,841,110 |
| 2018-05-18 | $19.27 | $20.36 | $19.25 | $20.23 | $14.44 | 52,005,260 |
| 2018-05-17 | $18.98 | $19.74 | $18.69 | $19.20 | $13.71 | 29,551,140 |
| 2018-05-16 | $19.22 | $19.22 | $18.80 | $18.87 | $13.47 | 13,382,360 |
| 2018-05-15 | $18.94 | $19.35 | $18.68 | $19.03 | $13.58 | 18,319,400 |
| 2018-05-14 | $18.40 | $19.49 | $18.40 | $18.81 | $13.43 | 27,671,520 |
| 2018-05-11 | $18.62 | $18.84 | $18.30 | $18.57 | $13.26 | 15,115,090 |
| 2018-05-10 | $18.56 | $19.23 | $18.52 | $18.59 | $13.27 | 18,708,350 |
| 2018-05-09 | $18.61 | $18.85 | $18.36 | $18.48 | $13.19 | 10,055,900 |
| 2018-05-08 | $18.73 | $18.87 | $18.42 | $18.78 | $13.41 | 17,974,180 |
| 2018-05-07 | $18.13 | $18.85 | $18.13 | $18.73 | $13.37 | 16,629,760 |
| 2018-05-04 | $17.70 | $18.37 | $17.61 | $18.14 | $12.95 | 15,085,860 |
| 2018-05-03 | $17.50 | $18.05 | $17.34 | $17.82 | $12.72 | 20,715,560 |
| 2018-05-02 | $17.03 | $17.64 | $17.00 | $17.60 | $12.56 | 15,098,600 |
| 2018-05-01 | $17.09 | $17.09 | $17.09 | $17.09 | $12.20 | 0 |
| 2018-04-30 | $17.09 | $17.09 | $17.09 | $17.09 | $12.20 | 0 |
| 2018-04-27 | $17.23 | $17.37 | $16.83 | $17.09 | $12.20 | 12,966,240 |
| 2018-04-26 | $17.50 | $17.55 | $16.76 | $17.08 | $12.19 | 18,823,290 |
| 2018-04-25 | $17.34 | $17.75 | $17.23 | $17.53 | $12.51 | 12,978,810 |
| 2018-04-24 | $16.61 | $17.58 | $16.61 | $17.50 | $12.49 | 29,493,340 |
| 2018-04-23 | $16.28 | $16.66 | $16.11 | $16.54 | $11.81 | 12,738,590 |
| 2018-04-20 | $16.73 | $16.74 | $16.15 | $16.22 | $11.58 | 24,113,370 |
| 2018-04-19 | $15.71 | $16.95 | $15.70 | $16.74 | $11.95 | 28,265,040 |
| 2018-04-18 | $16.03 | $16.26 | $15.20 | $15.78 | $11.26 | 23,732,260 |
| 2018-04-17 | $16.02 | $16.13 | $15.60 | $15.80 | $11.28 | 16,760,510 |
| 2018-04-16 | $16.46 | $16.66 | $15.35 | $16.13 | $11.51 | 26,253,450 |
| 2018-04-13 | $17.00 | $17.09 | $16.28 | $16.75 | $11.96 | 11,619,230 |
| 2018-04-12 | $16.75 | $17.35 | $16.61 | $16.70 | $11.92 | 13,635,020 |
| 2018-04-11 | $16.66 | $17.25 | $16.66 | $16.97 | $12.11 | 25,678,420 |
| 2018-04-10 | $15.63 | $16.66 | $15.63 | $16.41 | $11.71 | 21,029,020 |
| 2018-04-09 | $16.13 | $16.19 | $15.46 | $15.61 | $11.14 | 13,104,220 |
| 2018-04-06 | $16.11 | $16.11 | $16.11 | $16.11 | $11.50 | 0 |
| 2018-04-05 | $16.11 | $16.11 | $16.11 | $16.11 | $11.50 | 0 |
| 2018-04-04 | $16.30 | $16.66 | $15.96 | $16.11 | $11.50 | 16,923,270 |
| 2018-04-03 | $16.43 | $16.62 | $15.71 | $16.40 | $11.71 | 26,318,570 |
| 2018-04-02 | $16.00 | $16.93 | $15.91 | $16.60 | $11.85 | 27,740,470 |
| 2018-03-30 | $15.94 | $16.25 | $15.72 | $15.92 | $11.36 | 29,155,170 |
| 2018-03-29 | $14.97 | $16.31 | $14.83 | $16.31 | $11.64 | 41,277,250 |
| 2018-03-28 | $15.60 | $15.85 | $14.68 | $14.83 | $10.59 | 27,812,840 |
| 2018-03-27 | $16.03 | $16.29 | $15.63 | $15.82 | $11.29 | 16,439,640 |
| 2018-03-26 | $15.12 | $16.04 | $15.12 | $15.70 | $11.21 | 16,492,850 |
| 2018-03-23 | $15.80 | $16.35 | $15.14 | $15.52 | $11.08 | 22,384,380 |
| 2018-03-22 | $16.80 | $17.20 | $16.43 | $16.49 | $11.77 | 14,385,290 |
| 2018-03-21 | $17.23 | $17.40 | $16.81 | $16.90 | $12.06 | 13,039,240 |
| 2018-03-20 | $17.00 | $17.40 | $16.90 | $17.25 | $12.31 | 9,964,550 |
| 2018-03-19 | $17.69 | $17.88 | $16.96 | $17.34 | $12.38 | 15,610,530 |
| 2018-03-16 | $17.98 | $18.33 | $17.84 | $17.97 | $12.83 | 8,222,830 |
| 2018-03-15 | $18.34 | $18.48 | $17.68 | $17.96 | $12.82 | 12,425,700 |
| 2018-03-14 | $18.50 | $18.70 | $18.28 | $18.34 | $13.09 | 11,952,470 |
| 2018-03-13 | $18.29 | $18.77 | $18.02 | $18.55 | $13.24 | 21,826,880 |
| 2018-03-12 | $17.50 | $18.50 | $17.40 | $18.31 | $13.07 | 24,344,720 |
| 2018-03-09 | $17.56 | $17.69 | $17.22 | $17.50 | $12.49 | 14,186,070 |
| 2018-03-08 | $16.90 | $17.60 | $16.68 | $17.58 | $12.55 | 17,491,490 |
| 2018-03-07 | $17.45 | $17.86 | $16.78 | $16.87 | $12.04 | 25,840,680 |
| 2018-03-06 | $17.04 | $17.40 | $16.50 | $17.33 | $12.37 | 20,136,600 |
| 2018-03-05 | $17.67 | $17.87 | $16.51 | $16.81 | $12.00 | 25,965,950 |
| 2018-03-02 | $17.56 | $17.80 | $17.05 | $17.43 | $12.44 | 19,337,240 |
| 2018-03-01 | $17.95 | $18.24 | $17.65 | $17.84 | $12.73 | 15,491,290 |
| 2018-02-28 | $17.99 | $18.39 | $17.72 | $18.12 | $12.93 | 14,182,900 |
| 2018-02-27 | $18.85 | $18.87 | $17.86 | $18.26 | $13.03 | 20,901,000 |
| 2018-02-26 | $18.51 | $18.96 | $18.51 | $18.84 | $13.45 | 20,175,870 |
| 2018-02-23 | $18.16 | $18.90 | $17.81 | $18.38 | $13.12 | 24,137,680 |
| 2018-02-22 | $17.23 | $18.48 | $17.20 | $18.35 | $13.10 | 23,035,500 |
| 2018-02-21 | $17.04 | $17.04 | $17.04 | $17.04 | $12.16 | 0 |
| 2018-02-20 | $17.04 | $17.04 | $17.04 | $17.04 | $12.16 | 0 |
| 2018-02-19 | $17.04 | $17.04 | $17.04 | $17.04 | $12.16 | 0 |
| 2018-02-16 | $17.04 | $17.04 | $17.04 | $17.04 | $12.16 | 0 |
| 2018-02-15 | $17.04 | $17.04 | $17.04 | $17.04 | $12.16 | 0 |
| 2018-02-14 | $17.15 | $17.26 | $16.63 | $17.04 | $12.16 | 13,379,510 |
| 2018-02-13 | $17.05 | $17.53 | $16.80 | $17.18 | $12.26 | 19,100,950 |
| 2018-02-12 | $16.38 | $17.10 | $16.01 | $16.65 | $11.88 | 23,004,570 |
| 2018-02-09 | $16.32 | $16.80 | $15.28 | $16.40 | $11.71 | 44,689,060 |
| 2018-02-08 | $16.25 | $17.32 | $16.25 | $16.98 | $12.12 | 27,826,080 |
| 2018-02-07 | $18.00 | $19.18 | $15.96 | $16.30 | $11.64 | 45,039,330 |
| 2018-02-06 | $19.01 | $19.18 | $17.44 | $17.44 | $12.45 | 40,568,960 |
| 2018-02-05 | $17.80 | $19.41 | $17.58 | $19.38 | $13.83 | 32,481,820 |
| 2018-02-02 | $18.00 | $18.30 | $17.01 | $18.21 | $13.00 | 34,278,710 |
| 2018-02-01 | $18.35 | $19.15 | $18.10 | $18.45 | $13.17 | 21,038,420 |
| 2018-01-31 | $18.96 | $19.02 | $18.01 | $18.48 | $13.19 | 37,734,350 |
| 2018-01-30 | $18.85 | $19.65 | $18.75 | $19.26 | $13.75 | 25,828,380 |
| 2018-01-29 | $19.63 | $20.23 | $18.88 | $18.90 | $13.49 | 32,175,100 |
| 2018-01-26 | $18.89 | $19.63 | $18.70 | $19.53 | $13.94 | 21,108,290 |
| 2018-01-25 | $19.37 | $19.68 | $18.61 | $19.02 | $13.58 | 26,570,010 |
| 2018-01-24 | $19.09 | $19.73 | $19.04 | $19.17 | $13.68 | 24,328,950 |
| 2018-01-23 | $19.15 | $19.66 | $19.01 | $19.38 | $13.83 | 20,306,830 |
| 2018-01-22 | $18.35 | $19.37 | $18.20 | $19.34 | $13.81 | 30,394,040 |
| 2018-01-19 | $18.45 | $18.68 | $18.01 | $18.36 | $13.11 | 20,398,320 |
| 2018-01-18 | $17.60 | $18.50 | $17.59 | $18.39 | $13.13 | 31,974,060 |
| 2018-01-17 | $18.04 | $18.30 | $17.30 | $17.61 | $12.57 | 27,241,260 |
| 2018-01-16 | $17.40 | $18.64 | $17.22 | $18.09 | $12.91 | 37,245,040 |
| 2018-01-15 | $17.21 | $17.95 | $17.21 | $17.70 | $12.63 | 42,556,850 |
| 2018-01-12 | $17.16 | $17.23 | $16.66 | $17.05 | $12.17 | 24,042,280 |
| 2018-01-11 | $17.46 | $17.88 | $16.99 | $17.15 | $12.24 | 31,140,970 |
| 2018-01-10 | $18.33 | $18.64 | $17.33 | $17.48 | $12.48 | 39,268,650 |
| 2018-01-09 | $17.59 | $18.46 | $17.31 | $18.20 | $12.99 | 38,830,640 |
| 2018-01-08 | $17.21 | $17.84 | $17.11 | $17.63 | $12.58 | 30,359,870 |
| 2018-01-05 | $17.56 | $17.85 | $17.27 | $17.44 | $12.45 | 30,792,670 |
| 2018-01-04 | $17.19 | $17.98 | $17.02 | $17.90 | $12.78 | 52,581,530 |
| 2018-01-03 | $18.10 | $18.25 | $17.11 | $17.30 | $12.35 | 57,985,640 |
| 2018-01-02 | $15.96 | $17.51 | $15.96 | $17.51 | $12.50 | 35,915,750 |
| 2018-01-01 | $15.92 | $15.92 | $15.92 | $15.92 | $11.36 | 0 |
| 2017-12-29 | $15.70 | $16.32 | $15.41 | $15.92 | $11.36 | 22,794,050 |
| 2017-12-28 | $15.50 | $15.85 | $15.26 | $15.76 | $11.25 | 23,107,880 |
| 2017-12-27 | $16.01 | $16.20 | $15.34 | $15.63 | $11.16 | 29,187,460 |
| 2017-12-26 | $15.95 | $16.22 | $15.56 | $16.18 | $11.55 | 29,201,800 |
| 2017-12-25 | $15.94 | $16.56 | $15.67 | $16.14 | $11.52 | 36,171,140 |
| 2017-12-22 | $16.01 | $16.56 | $15.75 | $15.88 | $11.34 | 31,651,730 |
| 2017-12-21 | $15.32 | $16.45 | $15.13 | $16.16 | $11.54 | 42,342,330 |
| 2017-12-20 | $15.26 | $15.51 | $15.06 | $15.37 | $10.97 | 21,642,110 |
| 2017-12-19 | $14.12 | $15.50 | $14.12 | $15.48 | $11.05 | 45,300,730 |
| 2017-12-18 | $13.95 | $14.51 | $13.91 | $14.10 | $10.06 | 23,395,300 |
| 2017-12-15 | $14.25 | $14.54 | $13.93 | $14.03 | $10.01 | 25,526,950 |
| 2017-12-14 | $14.35 | $14.45 | $14.11 | $14.40 | $10.28 | 29,682,870 |
| 2017-12-13 | $13.76 | $14.32 | $13.61 | $14.25 | $10.17 | 38,843,660 |
| 2017-12-12 | $14.00 | $14.00 | $13.51 | $13.60 | $9.71 | 18,998,030 |
| 2017-12-11 | $13.50 | $13.88 | $13.00 | $13.83 | $9.87 | 28,696,460 |
| 2017-12-08 | $13.65 | $13.97 | $13.47 | $13.55 | $9.67 | 25,481,220 |
| 2017-12-07 | $13.73 | $14.01 | $13.25 | $13.36 | $9.54 | 20,904,150 |
| 2017-12-06 | $13.30 | $13.87 | $13.25 | $13.85 | $9.89 | 21,373,540 |
| 2017-12-05 | $13.51 | $13.99 | $13.20 | $13.48 | $9.62 | 28,560,890 |
| 2017-12-04 | $12.86 | $13.71 | $12.86 | $13.54 | $9.66 | 29,008,990 |
| 2017-12-01 | $12.88 | $13.05 | $12.66 | $12.93 | $9.23 | 11,123,240 |
| 2017-11-30 | $13.08 | $13.18 | $12.88 | $12.97 | $9.26 | 12,491,720 |
| 2017-11-29 | $12.61 | $13.15 | $12.60 | $13.02 | $9.29 | 22,850,850 |
| 2017-11-28 | $12.34 | $12.73 | $12.33 | $12.62 | $9.01 | 11,012,580 |
| 2017-11-27 | $12.69 | $12.87 | $12.35 | $12.42 | $8.87 | 12,160,990 |
| 2017-11-24 | $12.75 | $13.05 | $12.61 | $12.85 | $9.17 | 14,242,850 |
| 2017-11-23 | $13.65 | $13.66 | $12.86 | $12.89 | $9.20 | 24,325,070 |
| 2017-11-22 | $14.28 | $14.28 | $13.48 | $13.79 | $9.84 | 23,667,410 |
| 2017-11-21 | $14.08 | $14.29 | $13.90 | $14.24 | $10.16 | 20,401,130 |
| 2017-11-20 | $13.51 | $14.10 | $13.03 | $14.09 | $10.06 | 21,599,950 |
| 2017-11-17 | $13.65 | $13.99 | $13.41 | $13.49 | $9.63 | 19,666,660 |
| 2017-11-16 | $13.39 | $13.69 | $13.20 | $13.65 | $9.74 | 11,442,060 |
| 2017-11-15 | $13.78 | $13.80 | $13.22 | $13.47 | $9.61 | 17,378,820 |
| 2017-11-14 | $13.67 | $14.37 | $13.62 | $13.81 | $9.86 | 25,052,940 |
| 2017-11-13 | $13.74 | $13.96 | $13.53 | $13.77 | $9.83 | 18,541,300 |
| 2017-11-10 | $13.45 | $13.84 | $13.21 | $13.79 | $9.84 | 27,470,600 |
| 2017-11-09 | $12.85 | $13.46 | $12.85 | $13.44 | $9.59 | 27,513,770 |
| 2017-11-08 | $13.00 | $13.23 | $12.80 | $12.86 | $9.18 | 17,052,980 |
| 2017-11-07 | $12.86 | $13.21 | $12.82 | $12.97 | $9.26 | 18,698,240 |
| 2017-11-06 | $12.49 | $12.98 | $12.28 | $12.93 | $9.23 | 18,594,050 |
| 2017-11-03 | $12.70 | $12.87 | $12.44 | $12.46 | $8.89 | 13,054,330 |
| 2017-11-02 | $12.95 | $13.07 | $12.70 | $12.73 | $9.09 | 14,053,340 |
| 2017-11-01 | $13.17 | $13.24 | $12.81 | $12.95 | $9.24 | 13,899,530 |
| 2017-10-31 | $13.15 | $13.40 | $12.85 | $13.10 | $9.35 | 15,155,070 |
| 2017-10-30 | $13.24 | $13.34 | $12.93 | $13.14 | $9.38 | 16,395,050 |
| 2017-10-27 | $12.96 | $13.47 | $12.94 | $13.25 | $9.46 | 27,338,490 |
| 2017-10-26 | $12.78 | $13.20 | $12.69 | $13.03 | $9.30 | 23,222,640 |
| 2017-10-25 | $12.76 | $12.95 | $12.65 | $12.85 | $9.17 | 12,231,540 |
| 2017-10-24 | $12.36 | $12.78 | $12.32 | $12.76 | $9.11 | 15,167,730 |
| 2017-10-23 | $12.48 | $12.54 | $12.24 | $12.36 | $8.82 | 10,279,110 |
| 2017-10-20 | $12.18 | $12.54 | $12.15 | $12.54 | $8.95 | 6,862,450 |
| 2017-10-19 | $12.44 | $12.60 | $12.15 | $12.25 | $8.74 | 10,719,200 |
| 2017-10-18 | $12.83 | $12.84 | $12.44 | $12.53 | $8.94 | 8,690,270 |
| 2017-10-17 | $12.64 | $12.81 | $12.58 | $12.75 | $9.10 | 7,233,930 |
| 2017-10-16 | $12.87 | $12.94 | $12.57 | $12.70 | $9.07 | 11,309,640 |
| 2017-10-13 | $12.94 | $13.12 | $12.81 | $12.94 | $9.24 | 12,634,650 |
| 2017-10-12 | $12.80 | $13.16 | $12.63 | $13.02 | $9.29 | 23,929,310 |
| 2017-10-11 | $12.21 | $12.84 | $12.13 | $12.80 | $9.14 | 29,291,770 |
| 2017-10-10 | $12.72 | $12.72 | $11.89 | $12.32 | $8.79 | 45,038,770 |
| 2017-10-09 | $12.87 | $12.97 | $12.55 | $12.62 | $9.01 | 26,102,730 |
| 2017-10-06 | $12.77 | $12.77 | $12.77 | $12.77 | $9.12 | 0 |
| 2017-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $9.12 | 0 |
| 2017-10-04 | $12.77 | $12.77 | $12.77 | $12.77 | $9.12 | 0 |
| 2017-10-03 | $12.77 | $12.77 | $12.77 | $12.77 | $9.12 | 0 |
| 2017-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $9.12 | 0 |
| 2017-09-29 | $12.91 | $13.05 | $12.67 | $12.77 | $9.12 | 16,153,400 |
| 2017-09-28 | $12.86 | $12.93 | $12.63 | $12.87 | $9.19 | 12,731,390 |
| 2017-09-27 | $12.85 | $12.96 | $12.58 | $12.85 | $9.17 | 19,592,950 |
| 2017-09-26 | $12.30 | $12.89 | $12.25 | $12.82 | $9.15 | 34,942,480 |
| 2017-09-25 | $11.79 | $12.61 | $11.76 | $12.28 | $8.77 | 32,056,450 |
| 2017-09-22 | $11.98 | $12.07 | $11.68 | $11.79 | $8.42 | 11,604,810 |
| 2017-09-21 | $12.15 | $12.33 | $12.01 | $12.04 | $8.59 | 10,508,700 |
| 2017-09-20 | $11.90 | $12.21 | $11.84 | $12.15 | $8.67 | 20,707,660 |
| 2017-09-19 | $11.82 | $11.99 | $11.80 | $11.90 | $8.49 | 11,811,050 |
| 2017-09-18 | $11.84 | $12.08 | $11.73 | $11.78 | $8.41 | 14,891,520 |
| 2017-09-15 | $12.04 | $12.25 | $11.92 | $12.00 | $8.57 | 12,196,400 |
| 2017-09-14 | $12.16 | $12.35 | $11.96 | $12.02 | $8.58 | 16,698,520 |
| 2017-09-13 | $11.96 | $12.38 | $11.93 | $12.15 | $8.67 | 18,204,020 |
| 2017-09-12 | $11.67 | $12.20 | $11.67 | $12.06 | $8.61 | 25,837,890 |
| 2017-09-11 | $11.70 | $11.80 | $11.53 | $11.71 | $8.36 | 16,546,260 |
| 2017-09-08 | $11.34 | $11.85 | $11.30 | $11.75 | $8.39 | 27,792,970 |
| 2017-09-07 | $11.26 | $11.49 | $11.24 | $11.29 | $8.06 | 12,358,470 |
| 2017-09-06 | $11.32 | $11.32 | $11.12 | $11.25 | $8.03 | 7,434,750 |
| 2017-09-05 | $11.40 | $11.42 | $11.28 | $11.32 | $8.08 | 8,198,360 |
| 2017-09-04 | $11.13 | $11.40 | $11.10 | $11.37 | $8.12 | 18,994,600 |
| 2017-09-01 | $11.02 | $11.16 | $10.96 | $11.15 | $7.96 | 13,943,440 |
| 2017-08-31 | $11.29 | $11.30 | $10.78 | $11.17 | $7.97 | 27,590,610 |
| 2017-08-30 | $11.06 | $11.37 | $11.03 | $11.30 | $8.07 | 14,060,170 |
| 2017-08-29 | $11.14 | $11.17 | $10.90 | $11.03 | $7.87 | 9,906,640 |
| 2017-08-28 | $11.00 | $11.22 | $10.88 | $11.14 | $7.95 | 10,426,180 |
| 2017-08-25 | $10.78 | $11.02 | $10.76 | $11.00 | $7.85 | 9,865,910 |
| 2017-08-24 | $11.12 | $11.13 | $10.75 | $10.82 | $7.72 | 14,022,710 |
| 2017-08-23 | $11.11 | $11.18 | $11.07 | $11.09 | $7.92 | 4,861,620 |
| 2017-08-22 | $11.19 | $11.19 | $11.11 | $11.14 | $7.95 | 6,076,530 |
| 2017-08-21 | $11.15 | $11.26 | $11.07 | $11.16 | $7.97 | 10,411,870 |
| 2017-08-18 | $11.40 | $11.40 | $11.05 | $11.12 | $7.94 | 24,867,920 |
| 2017-08-17 | $11.53 | $11.61 | $11.37 | $11.50 | $8.21 | 8,056,480 |
| 2017-08-16 | $11.57 | $11.65 | $11.42 | $11.55 | $8.24 | 7,743,550 |
| 2017-08-15 | $11.63 | $11.73 | $11.47 | $11.59 | $8.27 | 8,006,970 |
| 2017-08-14 | $11.31 | $11.72 | $11.31 | $11.64 | $8.31 | 9,974,500 |
| 2017-08-11 | $11.66 | $11.76 | $11.31 | $11.32 | $8.08 | 13,691,910 |
| 2017-08-10 | $11.80 | $11.95 | $11.65 | $11.70 | $8.35 | 8,647,110 |
| 2017-08-09 | $11.85 | $11.90 | $11.65 | $11.83 | $8.44 | 11,189,770 |
| 2017-08-08 | $11.92 | $12.29 | $11.75 | $11.86 | $8.47 | 22,617,300 |
| 2017-08-07 | $11.80 | $11.98 | $11.63 | $11.95 | $8.53 | 14,918,820 |
| 2017-08-04 | $11.76 | $12.11 | $11.70 | $11.96 | $8.54 | 24,628,910 |
| 2017-08-03 | $11.79 | $11.96 | $11.44 | $11.70 | $8.35 | 19,803,610 |
| 2017-08-02 | $11.83 | $12.28 | $11.79 | $11.81 | $8.43 | 15,672,920 |
| 2017-08-01 | $12.44 | $12.45 | $11.90 | $11.92 | $8.51 | 23,687,000 |
| 2017-07-31 | $11.81 | $12.33 | $11.81 | $12.31 | $8.79 | 30,368,190 |
| 2017-07-28 | $11.83 | $12.05 | $11.78 | $11.85 | $8.46 | 10,828,830 |
| 2017-07-27 | $11.91 | $12.16 | $11.78 | $12.02 | $8.58 | 15,900,520 |
| 2017-07-26 | $11.98 | $12.12 | $11.82 | $12.00 | $8.57 | 10,384,570 |
| 2017-07-25 | $12.22 | $12.22 | $11.77 | $11.93 | $8.52 | 15,382,420 |
| 2017-07-24 | $11.94 | $12.47 | $11.85 | $12.26 | $8.75 | 19,594,200 |
| 2017-07-21 | $12.03 | $12.04 | $11.73 | $11.94 | $8.52 | 15,968,000 |
| 2017-07-20 | $11.63 | $11.95 | $11.55 | $11.93 | $8.52 | 20,598,030 |
| 2017-07-19 | $11.18 | $11.65 | $11.15 | $11.63 | $8.30 | 20,400,010 |
| 2017-07-18 | $11.05 | $11.32 | $11.05 | $11.18 | $7.98 | 11,737,030 |
| 2017-07-17 | $11.04 | $11.27 | $10.53 | $11.08 | $7.91 | 14,619,450 |
| 2017-07-14 | $11.11 | $11.18 | $10.99 | $11.05 | $7.89 | 6,110,170 |
| 2017-07-13 | $11.19 | $11.23 | $10.98 | $11.16 | $7.97 | 6,617,020 |
| 2017-07-12 | $11.16 | $11.28 | $11.07 | $11.19 | $7.99 | 6,700,210 |
| 2017-07-11 | $11.05 | $11.25 | $10.96 | $11.20 | $7.99 | 7,194,910 |
| 2017-07-10 | $11.26 | $11.28 | $10.89 | $11.10 | $7.92 | 19,732,000 |
| 2017-07-07 | $11.26 | $11.34 | $11.20 | $11.24 | $8.02 | 8,189,580 |
| 2017-07-06 | $11.30 | $11.46 | $11.15 | $11.34 | $8.09 | 8,548,870 |
| 2017-07-05 | $11.25 | $11.45 | $11.17 | $11.34 | $8.09 | 9,970,800 |
| 2017-07-04 | $11.68 | $11.68 | $11.20 | $11.27 | $8.04 | 17,364,690 |
| 2017-07-03 | $11.76 | $11.82 | $11.48 | $11.63 | $8.30 | 12,028,270 |
| 2017-06-30 | $11.51 | $11.88 | $11.31 | $11.74 | $8.38 | 14,290,620 |
| 2017-06-29 | $11.33 | $11.57 | $11.29 | $11.51 | $8.22 | 10,989,440 |
| 2017-06-28 | $11.45 | $11.51 | $11.26 | $11.33 | $8.09 | 6,990,910 |
| 2017-06-27 | $11.59 | $11.61 | $11.36 | $11.47 | $8.19 | 10,808,590 |
| 2017-06-26 | $11.20 | $11.64 | $11.20 | $11.54 | $8.24 | 13,908,810 |
| 2017-06-23 | $11.25 | $11.35 | $11.08 | $11.23 | $8.02 | 8,676,230 |
| 2017-06-22 | $11.59 | $11.59 | $11.24 | $11.32 | $8.08 | 9,684,230 |
| 2017-06-21 | $11.50 | $11.60 | $11.31 | $11.58 | $8.27 | 7,848,640 |
| 2017-06-20 | $11.35 | $11.55 | $11.22 | $11.54 | $8.24 | 11,109,800 |
| 2017-06-19 | $11.29 | $11.46 | $11.28 | $11.34 | $8.09 | 5,856,330 |
| 2017-06-16 | $11.29 | $11.42 | $11.23 | $11.29 | $8.06 | 5,701,020 |
| 2017-06-15 | $11.30 | $11.47 | $11.20 | $11.38 | $8.12 | 6,530,490 |
| 2017-06-14 | $11.50 | $11.59 | $11.16 | $11.32 | $8.08 | 12,437,550 |
| 2017-06-13 | $11.56 | $11.76 | $11.35 | $11.59 | $8.27 | 10,689,780 |
| 2017-06-12 | $11.41 | $11.97 | $11.22 | $11.60 | $8.28 | 17,296,360 |
| 2017-06-09 | $11.22 | $11.58 | $11.07 | $11.40 | $8.14 | 11,146,210 |
| 2017-06-08 | $11.08 | $11.34 | $11.00 | $11.28 | $8.05 | 7,682,950 |
| 2017-06-07 | $13.78 | $14.48 | $13.75 | $14.41 | $7.86 | 14,557,710 |
| 2017-06-06 | $13.92 | $14.04 | $13.62 | $13.79 | $7.48 | 5,710,400 |
| 2017-06-05 | $13.82 | $13.99 | $13.78 | $13.90 | $7.54 | 8,922,840 |
| 2017-06-02 | $13.55 | $13.88 | $13.50 | $13.76 | $7.46 | 13,341,800 |
| 2017-06-01 | $13.60 | $13.84 | $13.45 | $13.49 | $7.31 | 5,231,240 |
| 2017-05-31 | $13.76 | $13.87 | $13.65 | $13.69 | $7.42 | 7,077,290 |
| 2017-05-30 | $13.71 | $13.71 | $13.71 | $13.71 | $7.43 | 0 |
| 2017-05-29 | $13.71 | $13.71 | $13.71 | $13.71 | $7.43 | 0 |
| 2017-05-26 | $13.78 | $13.78 | $13.52 | $13.71 | $7.43 | 7,119,110 |
| 2017-05-25 | $13.50 | $13.83 | $13.45 | $13.71 | $7.43 | 15,084,910 |
| 2017-05-24 | $13.20 | $13.52 | $13.11 | $13.50 | $7.32 | 8,074,450 |
| 2017-05-23 | $13.25 | $13.36 | $13.16 | $13.20 | $7.16 | 5,246,960 |
| 2017-05-22 | $13.14 | $13.49 | $13.02 | $13.29 | $7.21 | 8,231,530 |
| 2017-05-19 | $13.22 | $13.30 | $13.10 | $13.13 | $7.12 | 1,735,440 |
| 2017-05-18 | $13.20 | $13.32 | $13.12 | $13.21 | $7.16 | 2,634,600 |
| 2017-05-17 | $13.27 | $13.39 | $13.08 | $13.27 | $7.20 | 5,404,650 |
| 2017-05-16 | $12.86 | $13.28 | $12.83 | $13.25 | $7.18 | 4,573,810 |
| 2017-05-15 | $12.67 | $13.08 | $12.67 | $12.96 | $7.03 | 3,758,460 |
| 2017-05-12 | $12.58 | $12.75 | $12.55 | $12.67 | $6.87 | 4,040,270 |
| 2017-05-11 | $12.70 | $12.81 | $12.42 | $12.55 | $6.81 | 4,870,720 |
| 2017-05-10 | $12.90 | $12.94 | $12.70 | $12.71 | $6.89 | 4,043,190 |
| 2017-05-09 | $12.95 | $12.98 | $12.73 | $12.90 | $7.00 | 4,542,970 |
| 2017-05-08 | $13.29 | $13.36 | $12.82 | $12.98 | $7.04 | 5,403,460 |
| 2017-05-05 | $13.38 | $13.39 | $13.13 | $13.25 | $7.18 | 3,595,650 |
| 2017-05-04 | $13.22 | $13.38 | $13.19 | $13.37 | $7.25 | 3,684,110 |
| 2017-05-03 | $13.35 | $13.55 | $13.25 | $13.36 | $7.24 | 7,526,660 |
| 2017-05-02 | $13.27 | $13.37 | $13.18 | $13.32 | $7.22 | 3,370,910 |
| 2017-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $7.19 | 0 |
| 2017-04-28 | $13.04 | $13.33 | $12.92 | $13.26 | $7.19 | 9,234,140 |
| 2017-04-27 | $12.87 | $13.06 | $12.56 | $13.05 | $7.08 | 7,330,630 |
| 2017-04-26 | $13.00 | $13.05 | $12.52 | $12.89 | $6.99 | 9,258,340 |
| 2017-04-25 | $12.82 | $13.15 | $12.82 | $12.98 | $7.04 | 6,589,800 |
| 2017-04-24 | $13.15 | $13.23 | $12.60 | $12.93 | $7.01 | 7,934,730 |
| 2017-04-21 | $13.07 | $13.27 | $13.07 | $13.19 | $7.15 | 3,339,000 |
| 2017-04-20 | $12.95 | $13.21 | $12.89 | $13.14 | $7.13 | 6,212,250 |
| 2017-04-19 | $12.88 | $13.08 | $12.80 | $12.98 | $7.04 | 3,440,170 |
| 2017-04-18 | $13.00 | $13.12 | $12.90 | $13.00 | $7.05 | 4,018,510 |
| 2017-04-17 | $12.81 | $13.06 | $12.78 | $13.02 | $7.06 | 4,404,610 |
| 2017-04-14 | $12.93 | $12.96 | $12.77 | $12.81 | $6.95 | 3,339,170 |
| 2017-04-13 | $13.16 | $13.24 | $12.83 | $12.93 | $7.01 | 9,712,340 |
| 2017-04-12 | $13.43 | $13.44 | $13.15 | $13.15 | $7.13 | 6,973,990 |
| 2017-04-11 | $13.40 | $13.50 | $13.23 | $13.41 | $7.27 | 6,039,200 |
| 2017-04-10 | $13.50 | $13.55 | $13.37 | $13.46 | $7.30 | 8,469,590 |
| 2017-04-07 | $13.26 | $13.63 | $13.20 | $13.52 | $7.33 | 15,196,880 |
| 2017-04-06 | $13.36 | $13.43 | $13.09 | $13.32 | $7.22 | 14,123,190 |
| 2017-04-05 | $13.32 | $14.00 | $13.30 | $13.51 | $7.33 | 59,742,760 |
| 2017-04-04 | $13.32 | $13.32 | $13.32 | $13.32 | $7.22 | 0 |
| 2017-04-03 | $13.32 | $13.32 | $13.32 | $13.32 | $7.22 | 0 |
| 2017-03-31 | $13.13 | $13.38 | $13.07 | $13.32 | $7.22 | 8,460,040 |
| 2017-03-30 | $13.06 | $13.17 | $12.79 | $13.13 | $7.12 | 6,225,030 |
| 2017-03-29 | $13.10 | $13.18 | $13.04 | $13.06 | $7.08 | 3,566,220 |
| 2017-03-28 | $13.43 | $13.43 | $12.99 | $13.12 | $7.11 | 9,236,250 |
| 2017-03-27 | $13.10 | $13.50 | $13.03 | $13.43 | $7.28 | 13,495,180 |
| 2017-03-24 | $12.94 | $13.24 | $12.93 | $13.20 | $7.16 | 8,197,610 |
| 2017-03-23 | $12.72 | $13.08 | $12.72 | $12.96 | $7.03 | 10,137,970 |
| 2017-03-22 | $12.82 | $12.95 | $12.63 | $12.77 | $6.92 | 12,766,360 |
| 2017-03-21 | $13.06 | $13.10 | $12.86 | $12.97 | $7.03 | 7,028,320 |
| 2017-03-20 | $12.97 | $13.16 | $12.74 | $13.09 | $7.10 | 10,675,700 |
| 2017-03-17 | $13.03 | $13.23 | $13.00 | $13.05 | $7.08 | 8,930,620 |
| 2017-03-16 | $12.83 | $13.08 | $12.83 | $13.07 | $7.09 | 16,509,820 |
| 2017-03-15 | $13.25 | $13.27 | $12.78 | $12.80 | $6.94 | 14,730,160 |
| 2017-03-14 | $13.35 | $13.51 | $13.22 | $13.24 | $7.18 | 7,953,170 |
| 2017-03-13 | $13.49 | $13.49 | $13.11 | $13.42 | $7.28 | 13,559,080 |
| 2017-03-10 | $13.39 | $13.60 | $13.12 | $13.50 | $7.32 | 14,503,740 |
| 2017-03-09 | $13.75 | $13.75 | $13.31 | $13.42 | $7.28 | 13,525,800 |
| 2017-03-08 | $13.65 | $13.89 | $13.61 | $13.77 | $7.47 | 14,992,470 |
| 2017-03-07 | $13.57 | $13.65 | $13.35 | $13.61 | $7.38 | 12,491,050 |
| 2017-03-06 | $13.58 | $13.61 | $13.36 | $13.60 | $7.37 | 9,595,950 |
| 2017-03-03 | $13.44 | $13.58 | $13.34 | $13.53 | $7.34 | 7,643,460 |
| 2017-03-02 | $13.74 | $13.78 | $13.41 | $13.50 | $7.32 | 9,040,840 |
| 2017-03-01 | $13.70 | $13.89 | $13.63 | $13.73 | $7.45 | 6,929,710 |
| 2017-02-28 | $13.67 | $13.75 | $13.54 | $13.74 | $7.45 | 6,594,040 |
| 2017-02-27 | $14.10 | $14.10 | $13.51 | $13.60 | $7.37 | 16,303,270 |
| 2017-02-24 | $14.30 | $14.30 | $13.80 | $14.09 | $7.64 | 10,332,270 |
| 2017-02-23 | $14.41 | $14.68 | $14.16 | $14.35 | $7.78 | 8,151,290 |
| 2017-02-22 | $14.39 | $14.61 | $14.20 | $14.49 | $7.86 | 12,184,910 |
| 2017-02-21 | $14.04 | $14.48 | $14.04 | $14.40 | $7.81 | 15,769,310 |
| 2017-02-20 | $14.01 | $14.55 | $13.90 | $14.07 | $7.63 | 20,516,310 |
| 2017-02-17 | $13.95 | $14.35 | $13.75 | $14.04 | $7.61 | 17,136,210 |
| 2017-02-16 | $13.81 | $14.02 | $13.62 | $13.85 | $7.51 | 9,895,980 |
| 2017-02-15 | $14.00 | $14.06 | $13.73 | $13.81 | $7.49 | 11,828,240 |
| 2017-02-14 | $14.10 | $14.20 | $13.81 | $14.02 | $7.60 | 17,999,280 |
| 2017-02-13 | $13.32 | $14.27 | $13.27 | $14.26 | $7.73 | 24,215,040 |
| 2017-02-10 | $13.20 | $13.60 | $13.13 | $13.43 | $7.28 | 11,640,290 |
| 2017-02-09 | $13.48 | $13.70 | $13.15 | $13.19 | $7.15 | 18,136,240 |
| 2017-02-08 | $13.57 | $13.57 | $13.31 | $13.51 | $7.33 | 6,499,260 |
| 2017-02-07 | $13.57 | $13.65 | $13.40 | $13.62 | $7.39 | 6,356,160 |
| 2017-02-06 | $13.65 | $13.80 | $13.38 | $13.59 | $7.37 | 9,589,400 |
| 2017-02-03 | $13.28 | $13.84 | $13.26 | $13.68 | $7.42 | 9,342,600 |
| 2017-02-02 | $13.27 | $13.27 | $13.27 | $13.27 | $7.20 | 0 |
| 2017-02-01 | $13.27 | $13.27 | $13.27 | $13.27 | $7.20 | 0 |
| 2017-01-31 | $13.27 | $13.27 | $13.27 | $13.27 | $7.20 | 0 |
| 2017-01-30 | $13.27 | $13.27 | $13.27 | $13.27 | $7.20 | 0 |
| 2017-01-27 | $13.27 | $13.27 | $13.27 | $13.27 | $7.20 | 0 |
| 2017-01-26 | $13.24 | $13.44 | $13.18 | $13.27 | $7.20 | 4,226,300 |
| 2017-01-25 | $13.27 | $13.43 | $13.11 | $13.30 | $7.21 | 5,134,170 |
| 2017-01-24 | $13.16 | $13.45 | $13.06 | $13.21 | $7.16 | 5,826,880 |
| 2017-01-23 | $12.93 | $13.27 | $12.72 | $13.18 | $7.15 | 10,384,930 |
| 2017-01-20 | $12.73 | $13.06 | $12.64 | $12.92 | $7.01 | 7,445,750 |
| 2017-01-19 | $13.12 | $13.17 | $12.62 | $12.73 | $6.90 | 10,929,840 |
| 2017-01-18 | $13.34 | $13.39 | $13.09 | $13.12 | $7.11 | 4,889,070 |
| 2017-01-17 | $13.28 | $13.48 | $13.06 | $13.34 | $7.23 | 6,954,120 |
| 2017-01-16 | $12.93 | $13.57 | $12.88 | $13.35 | $7.24 | 10,840,510 |
| 2017-01-13 | $13.02 | $13.13 | $12.88 | $12.95 | $7.02 | 4,004,140 |
| 2017-01-12 | $13.31 | $13.42 | $12.92 | $13.02 | $7.06 | 7,973,870 |
| 2017-01-11 | $13.48 | $13.50 | $13.25 | $13.31 | $7.22 | 6,794,750 |
| 2017-01-10 | $13.83 | $13.93 | $13.26 | $13.56 | $7.35 | 11,080,050 |
| 2017-01-09 | $13.74 | $13.98 | $13.71 | $13.90 | $7.54 | 6,197,380 |
| 2017-01-06 | $13.76 | $13.89 | $13.60 | $13.69 | $7.42 | 5,915,330 |
| 2017-01-05 | $13.75 | $14.15 | $13.72 | $13.75 | $7.46 | 11,305,280 |
| 2017-01-04 | $13.35 | $14.14 | $13.27 | $13.88 | $7.53 | 20,165,310 |
| 2017-01-03 | $13.29 | $13.65 | $13.16 | $13.43 | $7.28 | 13,112,210 |
| 2017-01-02 | $13.25 | $13.25 | $13.25 | $13.25 | $7.18 | 0 |
| 2016-12-30 | $12.95 | $13.35 | $12.83 | $13.25 | $7.18 | 14,115,440 |
| 2016-12-29 | $12.86 | $13.20 | $12.60 | $12.93 | $7.01 | 13,785,410 |
| 2016-12-28 | $13.28 | $13.36 | $12.89 | $12.96 | $7.03 | 9,391,290 |
| 2016-12-27 | $13.48 | $13.52 | $13.22 | $13.28 | $7.20 | 7,648,680 |
| 2016-12-26 | $13.51 | $13.61 | $13.16 | $13.48 | $7.31 | 12,208,300 |
| 2016-12-23 | $13.50 | $13.71 | $13.20 | $13.51 | $7.33 | 20,314,340 |
| 2016-12-22 | $12.80 | $13.58 | $12.71 | $13.50 | $7.32 | 22,972,400 |
| 2016-12-21 | $12.82 | $13.05 | $12.75 | $12.87 | $6.98 | 9,087,460 |
| 2016-12-20 | $12.90 | $13.09 | $12.57 | $12.76 | $6.92 | 10,184,130 |
| 2016-12-19 | $12.75 | $13.20 | $12.67 | $13.07 | $7.09 | 17,542,810 |
| 2016-12-16 | $12.56 | $12.96 | $12.48 | $12.84 | $6.96 | 11,963,320 |
| 2016-12-15 | $12.77 | $13.26 | $12.49 | $12.73 | $6.90 | 24,818,920 |
| 2016-12-14 | $12.50 | $13.55 | $12.50 | $12.81 | $6.95 | 33,484,540 |
| 2016-12-13 | $11.85 | $12.66 | $11.85 | $12.60 | $6.83 | 26,586,850 |
| 2016-12-12 | $11.80 | $12.34 | $11.71 | $11.87 | $6.44 | 14,736,760 |
| 2016-12-09 | $11.81 | $12.18 | $11.72 | $11.91 | $6.46 | 9,027,470 |
| 2016-12-08 | $11.59 | $11.97 | $11.59 | $11.86 | $6.43 | 10,186,500 |
| 2016-12-07 | $11.41 | $11.68 | $11.39 | $11.51 | $6.24 | 5,989,830 |
| 2016-12-06 | $11.33 | $11.46 | $11.28 | $11.39 | $6.18 | 3,329,450 |
| 2016-12-05 | $11.50 | $11.53 | $11.17 | $11.32 | $6.14 | 8,913,420 |
| 2016-12-02 | $11.48 | $11.62 | $11.47 | $11.52 | $6.25 | 6,654,280 |
| 2016-12-01 | $11.48 | $11.72 | $11.45 | $11.48 | $6.23 | 10,583,260 |
| 2016-11-30 | $11.72 | $11.81 | $11.45 | $11.48 | $6.23 | 10,433,490 |
| 2016-11-29 | $11.71 | $12.28 | $11.71 | $11.79 | $6.39 | 23,047,090 |
| 2016-11-28 | $11.82 | $11.84 | $11.69 | $11.76 | $6.38 | 6,207,820 |
| 2016-11-25 | $11.87 | $11.94 | $11.70 | $11.81 | $6.40 | 11,712,270 |
| 2016-11-24 | $11.81 | $11.88 | $11.75 | $11.81 | $6.40 | 8,577,320 |
| 2016-11-23 | $11.81 | $11.94 | $11.75 | $11.81 | $6.40 | 13,232,700 |
| 2016-11-22 | $11.74 | $12.12 | $11.73 | $11.80 | $6.40 | 13,932,920 |
| 2016-11-21 | $11.90 | $12.32 | $11.71 | $11.75 | $6.37 | 22,582,240 |
| 2016-11-18 | $11.72 | $12.08 | $11.72 | $11.98 | $6.50 | 9,441,490 |
| 2016-11-17 | $11.70 | $11.86 | $11.62 | $11.72 | $6.36 | 4,319,990 |
| 2016-11-16 | $11.89 | $11.95 | $11.62 | $11.74 | $6.37 | 7,691,020 |
| 2016-11-15 | $11.96 | $12.02 | $11.84 | $11.90 | $6.45 | 7,121,900 |
| 2016-11-14 | $11.84 | $12.05 | $11.78 | $11.97 | $6.49 | 13,225,320 |
| 2016-11-11 | $11.76 | $11.95 | $11.63 | $11.87 | $6.44 | 11,036,800 |
| 2016-11-10 | $11.67 | $11.85 | $11.60 | $11.72 | $6.36 | 7,536,260 |
| 2016-11-09 | $11.74 | $11.78 | $11.38 | $11.50 | $6.24 | 6,162,550 |
| 2016-11-08 | $11.49 | $11.82 | $11.49 | $11.70 | $6.34 | 12,252,410 |
| 2016-11-07 | $11.15 | $11.64 | $11.15 | $11.45 | $6.21 | 9,898,060 |
| 2016-11-04 | $11.45 | $11.45 | $11.08 | $11.15 | $6.05 | 7,929,820 |
| 2016-11-03 | $11.24 | $11.43 | $11.16 | $11.40 | $6.18 | 7,537,240 |
| 2016-11-02 | $11.42 | $11.62 | $11.29 | $11.32 | $6.14 | 6,951,710 |
| 2016-11-01 | $11.51 | $11.61 | $11.43 | $11.44 | $6.20 | 4,592,510 |
| 2016-10-31 | $11.39 | $11.65 | $11.33 | $11.51 | $6.24 | 0 |
| 2016-10-28 | $11.31 | $11.63 | $11.31 | $11.50 | $6.24 | 9,875,040 |
| 2016-10-27 | $11.43 | $11.43 | $11.20 | $11.33 | $6.14 | 7,656,300 |
| 2016-10-26 | $11.50 | $11.54 | $11.34 | $11.44 | $6.20 | 5,835,250 |
| 2016-10-25 | $11.50 | $11.56 | $11.35 | $11.50 | $6.24 | 9,674,200 |
| 2016-10-24 | $11.70 | $11.70 | $11.45 | $11.50 | $6.24 | 10,945,650 |
| 2016-10-21 | $11.50 | $11.80 | $11.42 | $11.75 | $6.37 | 9,634,130 |
| 2016-10-20 | $11.38 | $11.64 | $11.38 | $11.49 | $6.23 | 5,475,580 |
| 2016-10-19 | $11.57 | $11.61 | $11.34 | $11.38 | $6.17 | 5,529,720 |
| 2016-10-18 | $11.30 | $11.61 | $11.30 | $11.55 | $6.26 | 9,034,940 |
| 2016-10-17 | $11.39 | $11.42 | $11.24 | $11.32 | $6.14 | 4,858,550 |
| 2016-10-14 | $11.37 | $11.48 | $11.32 | $11.36 | $6.16 | 5,862,820 |
| 2016-10-13 | $11.47 | $11.53 | $11.32 | $11.37 | $6.17 | 7,104,230 |
| 2016-10-12 | $11.69 | $11.72 | $11.39 | $11.48 | $6.23 | 8,809,130 |
| 2016-10-11 | $11.57 | $11.88 | $11.47 | $11.70 | $6.34 | 13,324,010 |
| 2016-10-10 | $11.45 | $11.58 | $11.36 | $11.57 | $6.27 | 6,877,090 |
| 2016-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $6.17 | 0 |
| 2016-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $6.17 | 0 |
| 2016-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $6.17 | 0 |
| 2016-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $6.17 | 0 |
| 2016-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $6.17 | 0 |
| 2016-09-30 | $11.36 | $11.66 | $11.28 | $11.38 | $6.17 | 9,187,870 |
| 2016-09-29 | $10.97 | $11.61 | $10.94 | $11.44 | $6.20 | 20,239,720 |
| 2016-09-28 | $10.90 | $11.10 | $10.77 | $11.05 | $5.99 | 9,965,290 |
| 2016-09-27 | $10.70 | $10.84 | $10.69 | $10.82 | $5.87 | 4,435,010 |
| 2016-09-26 | $10.99 | $10.99 | $10.68 | $10.70 | $5.80 | 6,380,020 |
| 2016-09-23 | $10.95 | $11.05 | $10.89 | $10.97 | $5.95 | 5,903,620 |
| 2016-09-22 | $10.64 | $11.00 | $10.56 | $10.99 | $5.96 | 12,026,410 |
| 2016-09-21 | $10.69 | $10.74 | $10.52 | $10.56 | $5.73 | 5,182,710 |
| 2016-09-20 | $10.64 | $10.78 | $10.63 | $10.69 | $5.80 | 2,429,570 |
| 2016-09-19 | $10.69 | $10.82 | $10.64 | $10.72 | $5.81 | 3,686,330 |
| 2016-09-16 | $10.73 | $10.73 | $10.73 | $10.73 | $5.82 | 0 |
| 2016-09-15 | $10.73 | $10.73 | $10.73 | $10.73 | $5.82 | 0 |
| 2016-09-14 | $10.89 | $11.00 | $10.54 | $10.73 | $5.82 | 11,019,220 |
| 2016-09-13 | $10.89 | $11.08 | $10.82 | $11.00 | $5.96 | 8,390,310 |
| 2016-09-12 | $10.87 | $11.08 | $10.70 | $10.86 | $5.89 | 14,693,200 |
| 2016-09-09 | $10.62 | $11.15 | $10.62 | $11.04 | $5.99 | 23,669,190 |
| 2016-09-08 | $10.49 | $10.75 | $10.45 | $10.66 | $5.78 | 9,721,570 |
| 2016-09-07 | $10.32 | $10.60 | $10.31 | $10.52 | $5.70 | 9,959,390 |
| 2016-09-06 | $10.28 | $10.37 | $10.09 | $10.34 | $5.61 | 5,828,320 |
| 2016-09-05 | $10.29 | $10.34 | $10.24 | $10.28 | $5.57 | 3,425,700 |
| 2016-09-02 | $10.31 | $10.38 | $10.18 | $10.25 | $5.56 | 6,360,810 |
| 2016-09-01 | $10.32 | $10.38 | $10.28 | $10.30 | $5.59 | 5,233,400 |
| 2016-08-31 | $10.34 | $10.35 | $10.23 | $10.32 | $5.60 | 4,183,680 |
| 2016-08-30 | $10.28 | $10.42 | $10.20 | $10.34 | $5.61 | 6,836,540 |
| 2016-08-29 | $10.45 | $10.45 | $10.17 | $10.28 | $5.57 | 11,328,250 |
| 2016-08-26 | $10.05 | $10.18 | $10.01 | $10.12 | $5.49 | 4,956,690 |
| 2016-08-25 | $10.08 | $10.10 | $9.94 | $10.10 | $5.48 | 5,757,610 |
| 2016-08-24 | $10.17 | $10.19 | $10.04 | $10.08 | $5.47 | 4,990,750 |
| 2016-08-23 | $10.09 | $10.19 | $10.02 | $10.15 | $5.50 | 6,854,640 |
| 2016-08-22 | $10.22 | $10.34 | $10.09 | $10.11 | $5.48 | 10,018,710 |
| 2016-08-19 | $10.19 | $10.27 | $10.11 | $10.16 | $5.51 | 8,768,340 |
| 2016-08-18 | $10.36 | $10.39 | $10.16 | $10.20 | $5.53 | 10,144,080 |
| 2016-08-17 | $10.32 | $10.52 | $10.29 | $10.40 | $5.64 | 10,210,320 |
| 2016-08-16 | $10.35 | $10.44 | $10.28 | $10.32 | $5.60 | 10,801,010 |
| 2016-08-15 | $10.07 | $10.43 | $9.94 | $10.35 | $5.61 | 18,929,230 |
| 2016-08-12 | $9.93 | $10.10 | $9.93 | $10.05 | $5.45 | 7,000,610 |
| 2016-08-11 | $10.00 | $10.13 | $9.91 | $9.96 | $5.40 | 11,009,430 |
| 2016-08-10 | $10.15 | $10.15 | $9.98 | $10.05 | $5.45 | 11,252,190 |
| 2016-08-09 | $9.79 | $10.22 | $9.70 | $10.17 | $5.51 | 23,684,540 |
| 2016-08-08 | $9.75 | $9.92 | $9.65 | $9.84 | $5.34 | 20,913,520 |
| 2016-08-05 | $9.62 | $9.93 | $9.60 | $9.75 | $5.29 | 17,262,100 |
| 2016-08-04 | $9.60 | $9.66 | $9.46 | $9.58 | $5.19 | 8,339,920 |
| 2016-08-03 | $9.38 | $9.67 | $9.36 | $9.65 | $5.23 | 8,987,220 |
| 2016-08-02 | $9.39 | $9.45 | $9.35 | $9.43 | $5.11 | 3,837,050 |
| 2016-08-01 | $9.52 | $9.53 | $9.29 | $9.41 | $5.10 | 6,814,070 |
| 2016-07-29 | $9.54 | $9.64 | $9.44 | $9.59 | $5.20 | 4,915,310 |
| 2016-07-28 | $9.31 | $9.66 | $9.30 | $9.58 | $5.19 | 9,791,540 |
| 2016-07-27 | $9.68 | $9.87 | $9.20 | $9.32 | $5.05 | 16,194,020 |
| 2016-07-26 | $9.57 | $9.68 | $9.55 | $9.67 | $5.24 | 4,430,600 |
| 2016-07-25 | $9.54 | $9.65 | $9.52 | $9.56 | $5.18 | 3,598,700 |
| 2016-07-22 | $9.78 | $9.85 | $9.52 | $9.56 | $5.18 | 9,554,790 |
| 2016-07-21 | $9.89 | $9.95 | $9.80 | $9.81 | $5.32 | 6,983,750 |
| 2016-07-20 | $9.89 | $9.90 | $9.76 | $9.88 | $5.36 | 5,296,720 |
| 2016-07-19 | $9.69 | $10.03 | $9.65 | $9.88 | $5.36 | 14,979,050 |
| 2016-07-18 | $9.88 | $9.90 | $9.61 | $9.72 | $5.27 | 12,398,790 |
| 2016-07-15 | $9.72 | $9.93 | $9.67 | $9.90 | $5.37 | 19,160,680 |
| 2016-07-14 | $9.63 | $9.72 | $9.54 | $9.71 | $5.27 | 10,975,800 |
| 2016-07-13 | $9.64 | $9.86 | $9.52 | $9.68 | $5.25 | 26,392,640 |
| 2016-07-12 | $9.00 | $9.75 | $8.97 | $9.62 | $5.22 | 32,885,220 |
| 2016-07-11 | $8.93 | $9.05 | $8.93 | $9.01 | $4.89 | 10,089,920 |
| 2016-07-08 | $8.92 | $8.96 | $8.89 | $8.93 | $4.84 | 6,890,020 |
| 2016-07-07 | $8.97 | $8.98 | $8.90 | $8.93 | $4.84 | 7,667,580 |
| 2016-07-06 | $8.93 | $9.02 | $8.92 | $8.99 | $4.87 | 9,379,950 |
| 2016-07-05 | $8.96 | $8.98 | $8.88 | $8.97 | $4.86 | 6,749,440 |
| 2016-07-04 | $8.80 | $8.98 | $8.76 | $8.96 | $4.86 | 11,684,150 |
| 2016-07-01 | $8.83 | $8.90 | $8.78 | $8.79 | $4.77 | 6,274,920 |
| 2016-06-30 | $8.76 | $8.90 | $8.74 | $8.81 | $4.78 | 11,242,680 |
| 2016-06-29 | $8.77 | $8.84 | $8.73 | $8.76 | $4.75 | 9,797,870 |
| 2016-06-28 | $8.73 | $8.78 | $8.65 | $8.74 | $4.74 | 10,490,030 |
| 2016-06-27 | $8.68 | $8.80 | $8.63 | $8.79 | $4.77 | 5,865,470 |
| 2016-06-24 | $8.84 | $8.89 | $8.58 | $8.72 | $4.73 | 8,316,210 |
| 2016-06-23 | $8.85 | $9.00 | $8.82 | $8.90 | $4.83 | 5,802,820 |
| 2016-06-22 | $11.61 | $11.63 | $11.45 | $11.61 | $4.80 | 9,707,920 |
| 2016-06-21 | $11.80 | $11.82 | $11.53 | $11.61 | $4.77 | 7,897,050 |
| 2016-06-20 | $11.38 | $11.83 | $11.38 | $11.80 | $4.85 | 12,296,820 |
| 2016-06-17 | $11.33 | $11.48 | $11.24 | $11.30 | $4.64 | 5,400,780 |
| 2016-06-16 | $11.50 | $11.53 | $11.25 | $11.30 | $4.64 | 4,349,300 |
| 2016-06-15 | $11.11 | $11.57 | $11.01 | $11.46 | $4.71 | 7,303,030 |
| 2016-06-14 | $11.08 | $11.17 | $11.02 | $11.12 | $4.57 | 1,821,460 |
| 2016-06-13 | $11.41 | $11.42 | $11.05 | $11.06 | $4.54 | 4,486,610 |
| 2016-06-10 | $11.48 | $11.48 | $11.48 | $11.48 | $4.72 | 0 |
| 2016-06-09 | $11.48 | $11.48 | $11.48 | $11.48 | $4.72 | 0 |
| 2016-06-08 | $11.50 | $11.53 | $11.42 | $11.48 | $4.72 | 2,679,680 |
| 2016-06-07 | $11.53 | $11.58 | $11.44 | $11.49 | $4.72 | 4,625,790 |
| 2016-06-06 | $11.64 | $11.66 | $11.49 | $11.56 | $4.75 | 3,927,750 |
| 2016-06-03 | $11.57 | $11.68 | $11.49 | $11.64 | $4.78 | 6,079,610 |
| 2016-06-02 | $11.53 | $11.58 | $11.49 | $11.55 | $4.74 | 3,759,630 |
| 2016-06-01 | $11.58 | $11.58 | $11.58 | $11.58 | $4.76 | 0 |
| 2016-05-31 | $11.18 | $11.64 | $11.16 | $11.58 | $4.76 | 8,930,240 |
| 2016-05-30 | $11.13 | $11.31 | $11.05 | $11.15 | $4.58 | 3,488,140 |
| 2016-05-27 | $11.10 | $11.25 | $11.04 | $11.17 | $4.59 | 3,744,230 |
| 2016-05-26 | $11.07 | $11.17 | $10.87 | $11.09 | $4.56 | 3,699,840 |
| 2016-05-25 | $11.23 | $11.27 | $11.07 | $11.12 | $4.57 | 1,972,900 |
| 2016-05-24 | $11.28 | $11.30 | $11.04 | $11.12 | $4.57 | 3,597,060 |
| 2016-05-23 | $11.20 | $11.37 | $11.18 | $11.28 | $4.63 | 3,518,200 |
| 2016-05-20 | $11.01 | $11.17 | $10.96 | $11.17 | $4.59 | 2,534,150 |
| 2016-05-19 | $11.07 | $11.20 | $11.01 | $11.04 | $4.54 | 2,702,690 |
| 2016-05-18 | $11.36 | $11.40 | $10.95 | $11.06 | $4.54 | 5,168,350 |
| 2016-05-17 | $11.41 | $11.54 | $11.36 | $11.41 | $4.69 | 3,243,050 |
| 2016-05-16 | $11.33 | $11.42 | $11.20 | $11.41 | $4.69 | 3,795,690 |
| 2016-05-13 | $11.51 | $11.63 | $11.28 | $11.35 | $4.66 | 4,717,140 |
| 2016-05-12 | $11.42 | $11.50 | $11.26 | $11.49 | $4.72 | 3,980,090 |
| 2016-05-11 | $11.63 | $11.65 | $11.44 | $11.49 | $4.72 | 5,650,190 |
| 2016-05-10 | $11.68 | $11.69 | $11.47 | $11.51 | $4.73 | 4,695,930 |
| 2016-05-09 | $11.89 | $11.92 | $11.57 | $11.63 | $4.78 | 6,717,070 |
| 2016-05-06 | $12.34 | $12.43 | $11.92 | $11.94 | $4.91 | 9,386,680 |
| 2016-05-05 | $12.26 | $12.38 | $12.14 | $12.35 | $5.07 | 7,332,870 |
| 2016-05-04 | $12.26 | $12.34 | $12.20 | $12.26 | $5.04 | 7,111,640 |
| 2016-05-03 | $11.95 | $12.33 | $11.88 | $12.28 | $5.04 | 10,225,780 |
| 2016-05-02 | $11.89 | $11.89 | $11.89 | $11.89 | $4.88 | 0 |
| 2016-04-29 | $11.87 | $11.98 | $11.83 | $11.89 | $4.88 | 4,751,550 |
| 2016-04-28 | $12.02 | $12.07 | $11.69 | $11.91 | $4.89 | 6,893,650 |
| 2016-04-27 | $12.15 | $12.21 | $11.96 | $12.01 | $4.93 | 5,305,100 |
| 2016-04-26 | $11.98 | $12.17 | $11.91 | $12.16 | $5.00 | 4,443,900 |
| 2016-04-25 | $12.18 | $12.18 | $11.80 | $11.96 | $4.91 | 5,430,850 |
| 2016-04-22 | $12.04 | $12.22 | $12.04 | $12.21 | $5.02 | 7,086,290 |
| 2016-04-21 | $11.65 | $12.33 | $11.65 | $12.16 | $5.00 | 14,524,140 |
| 2016-04-20 | $12.45 | $12.46 | $11.60 | $11.86 | $4.87 | 14,823,730 |
| 2016-04-19 | $12.32 | $12.47 | $12.23 | $12.40 | $5.09 | 9,585,850 |
| 2016-04-18 | $12.39 | $12.39 | $12.19 | $12.23 | $5.02 | 8,384,430 |
| 2016-04-15 | $12.50 | $12.59 | $12.35 | $12.43 | $5.11 | 8,831,750 |
| 2016-04-14 | $12.45 | $12.59 | $12.33 | $12.52 | $5.14 | 13,123,930 |
| 2016-04-13 | $12.12 | $12.61 | $12.11 | $12.37 | $5.08 | 31,368,880 |
| 2016-04-12 | $12.11 | $12.17 | $11.87 | $11.99 | $4.93 | 8,648,630 |
| 2016-04-11 | $12.00 | $12.23 | $11.98 | $12.12 | $4.98 | 10,735,230 |
| 2016-04-08 | $11.99 | $12.07 | $11.78 | $11.89 | $4.88 | 7,660,970 |
| 2016-04-07 | $12.27 | $12.33 | $12.07 | $12.08 | $4.96 | 7,942,720 |
| 2016-04-06 | $12.19 | $12.32 | $12.15 | $12.28 | $5.04 | 10,231,250 |
| 2016-04-05 | $12.04 | $12.29 | $11.97 | $12.28 | $5.04 | 11,333,400 |
| 2016-04-04 | $12.02 | $12.02 | $12.02 | $12.02 | $4.94 | 0 |
| 2016-04-01 | $12.06 | $12.13 | $11.83 | $12.02 | $4.94 | 7,705,600 |
| 2016-03-31 | $12.13 | $12.22 | $12.06 | $12.09 | $4.97 | 9,966,110 |
| 2016-03-30 | $11.75 | $12.11 | $11.75 | $12.10 | $4.97 | 11,375,610 |
| 2016-03-29 | $11.80 | $12.07 | $11.64 | $11.71 | $4.81 | 11,788,210 |
| 2016-03-28 | $12.35 | $12.47 | $12.08 | $12.09 | $4.97 | 13,169,820 |
| 2016-03-25 | $12.04 | $12.33 | $12.00 | $12.29 | $5.05 | 10,277,100 |
| 2016-03-24 | $12.20 | $12.20 | $12.02 | $12.04 | $4.95 | 10,338,850 |
| 2016-03-23 | $12.27 | $12.33 | $12.11 | $12.29 | $5.05 | 10,424,830 |
| 2016-03-22 | $12.28 | $12.38 | $12.21 | $12.29 | $5.05 | 12,038,730 |
| 2016-03-21 | $12.35 | $12.45 | $12.20 | $12.36 | $5.08 | 23,683,890 |
| 2016-03-18 | $12.19 | $12.43 | $12.09 | $12.30 | $5.05 | 21,932,940 |
| 2016-03-17 | $11.90 | $12.20 | $11.76 | $12.16 | $5.00 | 12,796,190 |
| 2016-03-16 | $11.87 | $12.09 | $11.68 | $11.76 | $4.83 | 7,646,120 |
| 2016-03-15 | $12.00 | $12.12 | $11.74 | $11.87 | $4.88 | 9,177,150 |
| 2016-03-14 | $11.74 | $12.23 | $11.74 | $12.04 | $4.95 | 14,985,430 |
| 2016-03-11 | $11.43 | $11.76 | $11.18 | $11.67 | $4.79 | 10,512,230 |
| 2016-03-10 | $11.72 | $11.87 | $11.49 | $11.51 | $4.73 | 7,920,230 |
| 2016-03-09 | $11.76 | $11.92 | $11.47 | $11.68 | $4.80 | 11,353,690 |
| 2016-03-08 | $12.15 | $12.23 | $11.63 | $12.18 | $5.00 | 14,023,600 |
| 2016-03-07 | $12.40 | $12.57 | $12.09 | $12.30 | $5.05 | 24,278,040 |
| 2016-03-04 | $11.89 | $12.20 | $11.38 | $12.08 | $4.96 | 18,460,840 |
| 2016-03-03 | $11.70 | $12.33 | $11.63 | $11.89 | $4.88 | 21,728,290 |
| 2016-03-02 | $10.98 | $11.80 | $10.93 | $11.72 | $4.81 | 16,296,520 |
| 2016-03-01 | $10.44 | $11.00 | $10.36 | $10.94 | $4.49 | 10,904,310 |
| 2016-02-29 | $10.88 | $10.94 | $10.09 | $10.39 | $4.27 | 9,460,890 |
| 2016-02-26 | $10.85 | $11.08 | $10.67 | $10.98 | $4.51 | 9,948,730 |
| 2016-02-25 | $11.73 | $11.80 | $10.62 | $10.67 | $4.38 | 14,651,750 |
| 2016-02-24 | $11.53 | $11.85 | $11.53 | $11.80 | $4.85 | 11,532,510 |
| 2016-02-23 | $11.69 | $11.94 | $11.56 | $11.70 | $4.81 | 21,653,780 |
| 2016-02-22 | $11.09 | $11.64 | $11.03 | $11.48 | $4.72 | 14,926,190 |
| 2016-02-19 | $10.85 | $11.02 | $10.82 | $10.94 | $4.49 | 5,384,200 |
| 2016-02-18 | $11.01 | $11.06 | $10.81 | $10.96 | $4.50 | 8,527,850 |
| 2016-02-17 | $10.85 | $11.00 | $10.75 | $10.93 | $4.49 | 7,763,660 |
| 2016-02-16 | $10.48 | $10.95 | $10.40 | $10.90 | $4.48 | 9,191,780 |
| 2016-02-15 | $10.16 | $10.49 | $10.15 | $10.38 | $4.26 | 4,037,560 |
| 2016-02-12 | $10.50 | $10.50 | $10.50 | $10.50 | $4.31 | 0 |
| 2016-02-11 | $10.50 | $10.50 | $10.50 | $10.50 | $4.31 | 0 |
| 2016-02-10 | $10.50 | $10.50 | $10.50 | $10.50 | $4.31 | 0 |
| 2016-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $4.31 | 0 |
| 2016-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $4.31 | 0 |
| 2016-02-05 | $10.65 | $10.69 | $10.49 | $10.50 | $4.31 | 4,929,480 |
| 2016-02-04 | $10.49 | $10.68 | $10.49 | $10.63 | $4.37 | 7,051,150 |
| 2016-02-03 | $10.40 | $10.54 | $10.12 | $10.49 | $4.31 | 6,419,050 |
| 2016-02-02 | $10.36 | $10.58 | $10.30 | $10.51 | $4.32 | 7,476,500 |
| 2016-02-01 | $10.26 | $10.45 | $10.16 | $10.30 | $4.23 | 8,220,920 |
| 2016-01-29 | $9.88 | $10.31 | $9.83 | $10.22 | $4.20 | 8,491,700 |
| 2016-01-28 | $10.18 | $10.32 | $9.82 | $9.85 | $4.05 | 6,411,500 |
| 2016-01-27 | $10.46 | $10.50 | $9.95 | $10.31 | $4.24 | 10,329,000 |
| 2016-01-26 | $11.35 | $11.36 | $10.35 | $10.36 | $4.26 | 11,590,310 |
| 2016-01-25 | $11.58 | $11.65 | $11.38 | $11.50 | $4.72 | 6,427,390 |
| 2016-01-22 | $11.40 | $11.54 | $11.22 | $11.43 | $4.70 | 6,513,640 |
| 2016-01-21 | $11.48 | $11.70 | $11.23 | $11.28 | $4.63 | 9,403,550 |
| 2016-01-20 | $11.72 | $11.85 | $11.50 | $11.56 | $4.75 | 9,659,540 |
| 2016-01-19 | $11.42 | $11.84 | $11.38 | $11.81 | $4.85 | 9,835,100 |
| 2016-01-18 | $11.09 | $11.70 | $11.08 | $11.45 | $4.70 | 7,302,690 |
| 2016-01-15 | $11.91 | $11.95 | $11.32 | $11.40 | $4.68 | 10,627,340 |
| 2016-01-14 | $11.40 | $12.08 | $11.30 | $11.99 | $4.93 | 10,927,630 |
| 2016-01-13 | $12.25 | $12.35 | $11.67 | $11.69 | $4.80 | 11,558,460 |
| 2016-01-12 | $12.01 | $12.29 | $11.92 | $12.13 | $4.98 | 9,584,880 |
| 2016-01-11 | $12.27 | $12.54 | $11.88 | $11.94 | $4.91 | 14,690,970 |
| 2016-01-08 | $12.31 | $12.82 | $12.16 | $12.54 | $5.15 | 16,746,670 |
| 2016-01-07 | $13.28 | $13.28 | $12.16 | $12.19 | $5.01 | 3,587,220 |
| 2016-01-06 | $13.10 | $13.52 | $13.06 | $13.49 | $5.54 | 12,511,060 |
| 2016-01-05 | $12.80 | $13.25 | $12.57 | $13.06 | $5.37 | 14,018,240 |
| 2016-01-04 | $14.40 | $14.47 | $12.99 | $12.99 | $5.34 | 17,100,150 |
| 2016-01-01 | $14.43 | $14.43 | $14.43 | $14.43 | $5.93 | 0 |
| 2015-12-31 | $14.90 | $14.94 | $14.41 | $14.43 | $5.93 | 12,467,550 |
| 2015-12-30 | $14.86 | $14.99 | $14.73 | $14.91 | $6.13 | 9,244,740 |
| 2015-12-29 | $14.45 | $14.90 | $14.31 | $14.80 | $6.08 | 13,014,040 |
| 2015-12-28 | $15.24 | $15.27 | $14.42 | $14.43 | $5.93 | 18,551,930 |
| 2015-12-25 | $15.09 | $15.28 | $15.05 | $15.17 | $6.23 | 15,875,760 |
| 2015-12-24 | $14.58 | $15.17 | $14.48 | $15.15 | $6.22 | 17,366,410 |
| 2015-12-23 | $14.97 | $15.04 | $14.63 | $14.65 | $6.02 | 16,718,360 |
| 2015-12-22 | $15.04 | $15.09 | $14.73 | $14.97 | $6.15 | 16,062,780 |
| 2015-12-21 | $14.47 | $14.99 | $14.40 | $14.98 | $6.15 | 24,728,770 |
| 2015-12-18 | $14.40 | $14.64 | $14.31 | $14.46 | $5.94 | 15,658,250 |
| 2015-12-17 | $14.18 | $14.54 | $14.17 | $14.43 | $5.93 | 18,565,540 |
| 2015-12-16 | $14.12 | $14.30 | $14.05 | $14.09 | $5.79 | 7,980,880 |
| 2015-12-15 | $14.00 | $14.24 | $13.98 | $14.07 | $5.78 | 8,595,480 |
| 2015-12-14 | $13.48 | $14.15 | $13.42 | $14.13 | $5.80 | 10,840,450 |
| 2015-12-11 | $13.72 | $13.75 | $13.50 | $13.66 | $5.61 | 7,763,520 |
| 2015-12-10 | $13.82 | $13.94 | $13.70 | $13.72 | $5.64 | 8,257,510 |
| 2015-12-09 | $13.81 | $14.03 | $13.76 | $13.81 | $5.67 | 8,763,940 |
| 2015-12-08 | $14.48 | $14.48 | $13.90 | $13.92 | $5.72 | 17,101,260 |
| 2015-12-07 | $14.27 | $14.65 | $14.13 | $14.51 | $5.96 | 21,173,700 |
| 2015-12-04 | $14.33 | $14.35 | $14.05 | $14.16 | $5.82 | 15,915,780 |
| 2015-12-03 | $14.23 | $14.52 | $14.15 | $14.42 | $5.92 | 19,041,490 |
| 2015-12-02 | $13.80 | $14.41 | $13.70 | $14.33 | $5.89 | 21,715,000 |
| 2015-12-01 | $13.50 | $13.97 | $13.41 | $13.91 | $5.71 | 11,631,870 |
| 2015-11-30 | $13.49 | $13.66 | $13.08 | $13.49 | $5.54 | 12,322,760 |
| 2015-11-27 | $14.13 | $14.34 | $13.39 | $13.48 | $5.54 | 19,896,880 |
| 2015-11-26 | $14.20 | $14.35 | $14.07 | $14.23 | $5.85 | 17,563,160 |
| 2015-11-25 | $13.90 | $14.14 | $13.84 | $14.10 | $5.79 | 12,904,730 |
| 2015-11-24 | $13.91 | $14.00 | $13.69 | $13.99 | $5.75 | 12,206,710 |
| 2015-11-23 | $14.37 | $14.37 | $13.89 | $13.97 | $5.74 | 16,751,410 |
| 2015-11-20 | $14.25 | $14.39 | $14.14 | $14.31 | $5.88 | 13,383,340 |
| 2015-11-19 | $14.03 | $14.25 | $14.01 | $14.22 | $5.84 | 11,659,060 |
| 2015-11-18 | $14.06 | $14.16 | $13.88 | $13.94 | $5.73 | 9,048,610 |
| 2015-11-17 | $14.09 | $14.48 | $14.00 | $14.06 | $5.78 | 18,586,600 |
| 2015-11-16 | $13.62 | $14.04 | $13.47 | $14.02 | $5.76 | 14,422,300 |
| 2015-11-13 | $14.10 | $14.19 | $13.83 | $13.85 | $5.69 | 15,285,460 |
| 2015-11-12 | $14.53 | $14.53 | $14.16 | $14.30 | $5.87 | 17,500,040 |
| 2015-11-11 | $14.45 | $14.66 | $14.38 | $14.53 | $5.97 | 18,625,410 |
| 2015-11-10 | $14.35 | $14.58 | $14.28 | $14.39 | $5.91 | 19,123,830 |
| 2015-11-09 | $14.40 | $14.61 | $14.33 | $14.46 | $5.94 | 28,499,720 |
| 2015-11-06 | $14.30 | $14.62 | $14.20 | $14.53 | $5.97 | 23,886,970 |
| 2015-11-05 | $13.98 | $14.46 | $13.91 | $14.23 | $5.85 | 28,819,770 |
| 2015-11-04 | $13.46 | $14.05 | $13.46 | $13.99 | $5.75 | 20,376,860 |
| 2015-11-03 | $13.46 | $13.59 | $13.28 | $13.39 | $5.50 | 9,544,820 |
| 2015-11-02 | $13.55 | $14.08 | $13.32 | $13.44 | $5.52 | 17,868,630 |
| 2015-10-30 | $13.56 | $14.30 | $13.56 | $13.77 | $5.66 | 27,752,620 |
| 2015-10-29 | $13.20 | $13.48 | $13.08 | $13.47 | $5.53 | 11,746,720 |
| 2015-10-28 | $13.49 | $13.64 | $12.96 | $13.09 | $5.38 | 17,956,980 |
| 2015-10-27 | $13.80 | $14.10 | $13.22 | $13.61 | $5.59 | 33,841,920 |
| 2015-10-26 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-23 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-22 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-21 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-20 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-19 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-16 | $13.53 | $13.53 | $13.53 | $13.53 | $5.56 | 0 |
| 2015-10-15 | $12.67 | $13.65 | $12.67 | $13.53 | $5.56 | 26,695,050 |
| 2015-10-14 | $12.94 | $13.00 | $12.69 | $12.74 | $5.23 | 11,701,920 |
| 2015-10-13 | $12.76 | $13.02 | $12.71 | $12.97 | $5.33 | 15,401,570 |
| 2015-10-12 | $12.56 | $13.10 | $12.49 | $12.93 | $5.31 | 25,845,000 |
| 2015-10-09 | $12.28 | $12.54 | $12.14 | $12.46 | $5.12 | 10,899,380 |
| 2015-10-08 | $12.10 | $12.35 | $12.00 | $12.22 | $5.02 | 12,271,050 |
| 2015-10-07 | $11.69 | $11.69 | $11.69 | $11.69 | $4.80 | 0 |
| 2015-10-06 | $11.69 | $11.69 | $11.69 | $11.69 | $4.80 | 0 |
| 2015-10-05 | $11.69 | $11.69 | $11.69 | $11.69 | $4.80 | 0 |
| 2015-10-02 | $11.69 | $11.69 | $11.69 | $11.69 | $4.80 | 0 |
| 2015-10-01 | $11.69 | $11.69 | $11.69 | $11.69 | $4.80 | 0 |
| 2015-09-30 | $11.61 | $11.80 | $11.54 | $11.69 | $4.80 | 6,501,470 |
| 2015-09-29 | $11.62 | $11.66 | $11.40 | $11.53 | $4.74 | 7,062,920 |
| 2015-09-28 | $11.73 | $11.88 | $11.55 | $11.81 | $4.85 | 5,666,750 |
| 2015-09-25 | $12.12 | $12.20 | $11.67 | $11.73 | $4.82 | 9,087,490 |
| 2015-09-24 | $12.13 | $12.29 | $12.07 | $12.19 | $5.01 | 8,935,590 |
| 2015-09-23 | $12.33 | $12.46 | $12.05 | $12.09 | $4.97 | 10,601,870 |
| 2015-09-22 | $12.47 | $12.80 | $12.36 | $12.57 | $5.16 | 14,128,040 |
| 2015-09-21 | $11.98 | $12.45 | $11.92 | $12.44 | $5.11 | 9,960,980 |
| 2015-09-18 | $12.10 | $12.17 | $11.88 | $12.10 | $4.97 | 8,093,850 |
| 2015-09-17 | $12.06 | $12.53 | $11.86 | $11.91 | $4.89 | 15,494,310 |
| 2015-09-16 | $11.46 | $12.43 | $11.40 | $12.29 | $5.05 | 13,956,580 |
| 2015-09-15 | $11.60 | $12.15 | $11.24 | $11.30 | $4.64 | 13,850,480 |
| 2015-09-14 | $13.06 | $13.09 | $11.70 | $11.78 | $4.84 | 15,706,610 |
| 2015-09-11 | $12.94 | $13.07 | $12.60 | $12.87 | $5.29 | 9,563,420 |
| 2015-09-10 | $13.05 | $13.17 | $12.88 | $12.89 | $5.30 | 12,466,990 |
| 2015-09-09 | $13.06 | $13.50 | $12.90 | $13.31 | $5.47 | 23,539,490 |
| 2015-09-08 | $12.40 | $13.08 | $12.15 | $13.05 | $5.36 | 12,311,420 |
| 2015-09-07 | $12.40 | $12.95 | $12.18 | $12.41 | $5.10 | 14,134,510 |
| 2015-09-04 | $12.21 | $12.21 | $12.21 | $12.21 | $5.02 | 0 |
| 2015-09-03 | $12.21 | $12.21 | $12.21 | $12.21 | $5.02 | 0 |
| 2015-09-02 | $11.42 | $12.35 | $11.33 | $12.21 | $5.02 | 24,758,140 |
| 2015-09-01 | $12.72 | $12.85 | $11.90 | $11.95 | $4.91 | 18,134,470 |
| 2015-08-31 | $13.40 | $13.40 | $12.71 | $12.74 | $5.23 | 20,069,110 |
| 2015-08-28 | $12.87 | $13.44 | $12.69 | $13.42 | $5.51 | 29,867,110 |
| 2015-08-27 | $11.96 | $12.66 | $11.78 | $12.55 | $5.16 | 18,611,690 |
Shandong Hualu Hengsheng Chemical Company Ltd (600426) News Headlines
Recent Shandong Hualu Hengsheng Chemical Company Ltd (600426) News
Similar Companies to Shandong Hualu Hengsheng Chemical Company Ltd (600426) 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 | -- | -- | -- |