Luxin Venture Capital Group Company Ltd (600783) Exchange: SHG
Data as of July 11, 2025
$12.80 ($0.09) 0.71%
Luxin Venture Capital Group Company Ltd - Daily Information
Click for more stock information on Luxin Venture Capital Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.68 |
| Previous Close | $12.80 |
| High | $13.10 |
| Low | $12.66 |
| Adjusted Open | $12.68 |
| Previous Adjusted Close | $12.80 |
| Adjusted High | $13.10 |
| Adjusted Low | $12.66 |
About Luxin Venture Capital Group Company Ltd (600783)
Luxin Venture Capital Group Co., Ltd. is principally engaged in the manufacture and distribution of non-metallic mineral products. The Company's main products are abrasives and abrasive tools, including ceramic ultrafine abrasives, semi-friable alumina, white aluminum oxide granules, wear resistant aluminum oxide, and mono-crystalline aluminum oxide, among others. The Company is also engaged in the manufacture and distribution of ceramic products and pharmaceuticals, as well as investment management business. The Company distributes its products in domestic markets and to overseas markets.
Invest in Luxin Venture Capital Group Company Ltd (600783)
Historical Stock Data for Luxin Venture Capital Group Company Ltd (600783)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.68 | $13.10 | $12.66 | $12.80 | $12.80 | 10,001,970 |
| 2025-07-08 | $12.54 | $12.75 | $12.49 | $12.71 | $12.71 | 5,037,600 |
| 2025-07-07 | $12.42 | $12.59 | $12.42 | $12.50 | $12.50 | 2,767,340 |
| 2025-07-04 | $12.58 | $12.72 | $12.40 | $12.47 | $12.47 | 4,679,000 |
| 2025-07-03 | $12.67 | $12.69 | $12.55 | $12.60 | $12.60 | 3,538,700 |
| 2025-07-02 | $12.49 | $12.74 | $12.48 | $12.68 | $12.68 | 5,310,480 |
| 2025-06-30 | $12.51 | $12.64 | $12.41 | $12.50 | $12.50 | 3,995,600 |
| 2025-06-27 | $12.52 | $12.76 | $12.46 | $12.50 | $12.50 | 5,406,510 |
| 2025-06-26 | $12.62 | $12.65 | $12.44 | $12.47 | $12.47 | 5,855,660 |
| 2025-06-25 | $12.19 | $12.60 | $12.05 | $12.58 | $12.58 | 9,901,700 |
| 2025-06-24 | $11.82 | $12.21 | $11.80 | $12.13 | $12.13 | 5,701,400 |
| 2025-06-23 | $11.66 | $11.84 | $11.60 | $11.81 | $11.81 | 3,271,600 |
| 2025-06-20 | $11.73 | $11.90 | $11.69 | $11.69 | $11.69 | 4,010,400 |
| 2025-06-19 | $12.07 | $12.19 | $11.77 | $11.84 | $11.84 | 7,606,400 |
| 2025-06-18 | $12.83 | $12.90 | $12.16 | $12.20 | $12.20 | 11,146,600 |
| 2025-06-17 | $12.68 | $13.10 | $12.65 | $12.82 | $12.82 | 12,535,330 |
| 2025-06-13 | $12.40 | $12.52 | $12.16 | $12.27 | $12.27 | 4,158,100 |
| 2025-06-12 | $12.40 | $12.58 | $12.32 | $12.45 | $12.45 | 3,218,500 |
| 2025-06-11 | $12.25 | $12.55 | $12.25 | $12.43 | $12.43 | 3,694,200 |
| 2025-06-10 | $12.69 | $12.75 | $12.24 | $12.35 | $12.35 | 5,431,200 |
| 2025-06-09 | $12.41 | $12.80 | $12.41 | $12.66 | $12.66 | 6,911,700 |
| 2025-06-06 | $12.49 | $12.63 | $12.36 | $12.44 | $12.44 | 4,143,880 |
| 2025-06-05 | $12.53 | $12.68 | $12.41 | $12.53 | $12.53 | 6,313,300 |
| 2025-06-04 | $12.36 | $12.65 | $12.36 | $12.51 | $12.51 | 7,217,100 |
| 2025-06-03 | $11.81 | $12.58 | $11.80 | $12.42 | $12.42 | 11,745,570 |
| 2025-05-30 | $12.00 | $12.32 | $11.86 | $11.96 | $11.96 | 5,289,000 |
| 2025-05-29 | $11.78 | $12.06 | $11.76 | $12.00 | $12.00 | 3,641,100 |
| 2025-05-28 | $11.90 | $11.96 | $11.74 | $11.76 | $11.76 | 2,293,010 |
| 2025-05-27 | $11.86 | $11.95 | $11.72 | $11.88 | $11.88 | 2,672,770 |
| 2025-05-26 | $11.85 | $11.90 | $11.81 | $11.87 | $11.87 | 2,473,220 |
| 2025-05-23 | $12.17 | $12.19 | $11.84 | $11.84 | $11.84 | 4,391,400 |
| 2025-05-22 | $12.17 | $12.31 | $12.01 | $12.17 | $12.17 | 4,048,300 |
| 2025-05-21 | $12.42 | $12.49 | $12.22 | $12.23 | $12.23 | 4,363,710 |
| 2025-05-20 | $12.48 | $12.50 | $12.29 | $12.38 | $12.38 | 7,271,540 |
| 2025-05-19 | $12.48 | $12.86 | $12.36 | $12.40 | $12.40 | 12,449,690 |
| 2025-05-16 | $12.00 | $12.12 | $11.94 | $11.97 | $11.97 | 5,648,200 |
| 2025-05-15 | $12.70 | $12.72 | $12.08 | $12.12 | $12.12 | 11,402,120 |
| 2025-05-14 | $11.87 | $12.35 | $11.83 | $12.18 | $12.18 | 6,373,350 |
| 2025-05-13 | $12.20 | $12.22 | $11.89 | $11.89 | $11.89 | 3,220,140 |
| 2025-05-12 | $11.96 | $12.18 | $11.93 | $12.09 | $12.09 | 4,941,520 |
| 2025-05-09 | $11.98 | $12.02 | $11.82 | $11.93 | $11.93 | 3,287,510 |
| 2025-05-08 | $11.94 | $11.98 | $11.80 | $11.94 | $11.94 | 3,700,060 |
| 2025-05-07 | $12.16 | $12.27 | $11.66 | $11.87 | $11.87 | 5,290,830 |
| 2025-05-06 | $11.62 | $11.88 | $11.52 | $11.84 | $11.84 | 4,650,730 |
| 2025-04-30 | $11.71 | $11.74 | $11.45 | $11.51 | $11.51 | 4,511,600 |
| 2025-04-29 | $11.54 | $11.87 | $11.52 | $11.85 | $11.85 | 3,365,700 |
| 2025-04-28 | $11.80 | $11.84 | $11.54 | $11.65 | $11.65 | 3,639,000 |
| 2025-04-25 | $11.75 | $12.00 | $11.70 | $11.80 | $11.80 | 3,364,900 |
| 2025-04-24 | $11.88 | $11.90 | $11.62 | $11.68 | $11.68 | 3,592,400 |
| 2025-04-23 | $12.03 | $12.17 | $11.87 | $11.87 | $11.87 | 4,576,300 |
| 2025-04-22 | $11.86 | $12.30 | $11.85 | $12.06 | $12.06 | 5,757,000 |
| 2025-04-21 | $11.56 | $11.99 | $11.54 | $11.86 | $11.86 | 4,187,910 |
| 2025-04-18 | $11.56 | $11.78 | $11.51 | $11.64 | $11.64 | 3,512,500 |
| 2025-04-17 | $11.49 | $11.76 | $11.49 | $11.57 | $11.57 | 3,835,900 |
| 2025-04-16 | $11.64 | $11.75 | $11.45 | $11.62 | $11.62 | 4,960,700 |
| 2025-04-15 | $12.09 | $12.09 | $11.79 | $11.84 | $11.84 | 6,675,750 |
| 2025-04-14 | $11.71 | $12.35 | $11.62 | $12.14 | $12.14 | 10,875,240 |
| 2025-04-11 | $11.39 | $11.96 | $11.36 | $11.64 | $11.64 | 6,977,540 |
| 2025-04-10 | $11.39 | $11.68 | $11.37 | $11.49 | $11.49 | 7,047,930 |
| 2025-04-09 | $10.81 | $11.35 | $10.32 | $11.28 | $11.28 | 7,067,460 |
| 2025-04-08 | $11.03 | $11.10 | $10.61 | $10.87 | $10.87 | 8,279,690 |
| 2025-04-07 | $11.57 | $11.83 | $11.03 | $11.03 | $11.03 | 7,060,300 |
| 2025-04-03 | $12.18 | $12.43 | $12.16 | $12.26 | $12.26 | 3,683,400 |
| 2025-04-02 | $12.21 | $12.37 | $12.11 | $12.30 | $12.30 | 3,256,140 |
| 2025-04-01 | $12.13 | $12.31 | $12.08 | $12.20 | $12.20 | 3,231,200 |
| 2025-03-31 | $12.50 | $12.50 | $12.02 | $12.10 | $12.10 | 5,925,300 |
| 2025-03-28 | $12.62 | $12.75 | $12.51 | $12.56 | $12.56 | 4,813,000 |
| 2025-03-27 | $12.55 | $12.75 | $12.33 | $12.62 | $12.62 | 4,756,360 |
| 2025-03-26 | $12.38 | $12.54 | $12.31 | $12.53 | $12.53 | 3,521,900 |
| 2025-03-25 | $12.42 | $12.49 | $12.28 | $12.36 | $12.36 | 4,116,700 |
| 2025-03-24 | $12.59 | $12.64 | $12.25 | $12.49 | $12.49 | 6,345,290 |
| 2025-03-21 | $12.93 | $13.00 | $12.58 | $12.61 | $12.61 | 6,721,240 |
| 2025-03-20 | $13.09 | $13.15 | $12.93 | $12.97 | $12.97 | 5,590,200 |
| 2025-03-19 | $13.10 | $13.25 | $13.05 | $13.14 | $13.14 | 5,278,310 |
| 2025-03-18 | $13.17 | $13.35 | $13.11 | $13.15 | $13.15 | 5,151,570 |
| 2025-03-17 | $13.42 | $13.58 | $13.18 | $13.20 | $13.20 | 11,928,600 |
| 2025-03-14 | $12.80 | $13.30 | $12.72 | $13.28 | $13.28 | 14,789,700 |
| 2025-03-13 | $13.06 | $13.13 | $12.63 | $12.81 | $12.81 | 7,338,800 |
| 2025-03-12 | $12.92 | $13.23 | $12.82 | $13.08 | $13.08 | 12,331,090 |
| 2025-03-11 | $12.71 | $12.87 | $12.65 | $12.84 | $12.84 | 8,025,430 |
| 2025-03-10 | $12.94 | $13.14 | $12.80 | $12.90 | $12.90 | 12,615,200 |
| 2025-03-07 | $13.37 | $13.44 | $12.91 | $12.93 | $12.93 | 25,470,650 |
| 2025-03-06 | $12.72 | $13.99 | $12.62 | $13.64 | $13.64 | 32,616,150 |
| 2025-03-05 | $12.25 | $12.99 | $11.97 | $12.72 | $12.72 | 12,472,660 |
| 2025-03-04 | $11.93 | $12.24 | $11.93 | $12.22 | $12.22 | 3,760,020 |
| 2025-03-03 | $12.07 | $12.24 | $11.95 | $11.97 | $11.97 | 4,133,760 |
| 2025-02-28 | $12.26 | $12.64 | $12.02 | $12.03 | $12.03 | 5,556,560 |
| 2025-02-27 | $12.32 | $12.48 | $12.07 | $12.31 | $12.31 | 5,135,840 |
| 2025-02-26 | $12.22 | $12.36 | $12.21 | $12.34 | $12.34 | 4,197,150 |
| 2025-02-25 | $12.31 | $12.38 | $12.19 | $12.23 | $12.23 | 4,087,400 |
| 2025-02-24 | $12.62 | $12.64 | $12.37 | $12.41 | $12.41 | 5,680,500 |
| 2025-02-20 | $12.54 | $12.60 | $12.38 | $12.56 | $12.56 | 3,973,400 |
| 2025-02-19 | $12.37 | $12.60 | $12.36 | $12.56 | $12.56 | 5,123,500 |
| 2025-02-18 | $12.64 | $12.64 | $12.29 | $12.38 | $12.38 | 3,988,300 |
| 2025-02-17 | $12.83 | $12.84 | $12.59 | $12.66 | $12.66 | 4,277,630 |
| 2025-02-14 | $12.63 | $12.76 | $12.57 | $12.70 | $12.70 | 3,056,200 |
| 2025-02-13 | $12.85 | $12.92 | $12.58 | $12.64 | $12.64 | 4,117,050 |
| 2025-02-12 | $12.49 | $12.84 | $12.48 | $12.83 | $12.83 | 4,554,050 |
| 2025-02-11 | $12.64 | $12.68 | $12.38 | $12.53 | $12.53 | 4,093,470 |
| 2025-02-10 | $12.70 | $12.88 | $12.63 | $12.64 | $12.64 | 5,637,170 |
| 2025-02-07 | $12.43 | $12.87 | $12.36 | $12.66 | $12.66 | 7,363,290 |
| 2025-02-06 | $12.10 | $12.47 | $12.02 | $12.43 | $12.43 | 5,490,700 |
| 2025-02-05 | $12.23 | $12.31 | $12.08 | $12.12 | $12.12 | 2,751,000 |
| 2025-01-27 | $12.19 | $12.36 | $12.10 | $12.10 | $12.10 | 3,101,600 |
| 2025-01-24 | $12.00 | $12.20 | $11.99 | $12.17 | $12.17 | 3,221,800 |
| 2025-01-23 | $12.21 | $12.48 | $12.10 | $12.11 | $12.11 | 5,157,500 |
| 2025-01-22 | $12.11 | $12.13 | $11.95 | $12.06 | $12.06 | 2,482,800 |
| 2025-01-21 | $12.29 | $12.30 | $12.04 | $12.14 | $12.14 | 2,845,700 |
| 2025-01-20 | $12.33 | $12.42 | $12.19 | $12.21 | $12.21 | 3,052,590 |
| 2025-01-17 | $12.05 | $12.29 | $12.05 | $12.22 | $12.22 | 2,509,930 |
| 2025-01-16 | $12.23 | $12.36 | $12.05 | $12.10 | $12.10 | 3,609,400 |
| 2025-01-15 | $12.10 | $12.33 | $12.08 | $12.16 | $12.16 | 3,389,910 |
| 2025-01-14 | $11.82 | $12.24 | $11.82 | $12.23 | $12.23 | 4,193,310 |
| 2025-01-13 | $11.39 | $11.87 | $11.32 | $11.79 | $11.79 | 4,206,980 |
| 2025-01-09 | $11.68 | $11.91 | $11.63 | $11.76 | $11.76 | 3,774,500 |
| 2025-01-08 | $12.23 | $12.25 | $11.47 | $11.74 | $11.74 | 7,191,800 |
| 2025-01-07 | $11.85 | $12.25 | $11.65 | $12.22 | $12.22 | 5,568,770 |
| 2025-01-06 | $11.75 | $11.92 | $11.57 | $11.84 | $11.84 | 3,801,290 |
| 2025-01-03 | $12.23 | $12.32 | $11.69 | $11.75 | $11.75 | 4,477,600 |
| 2025-01-02 | $12.69 | $12.78 | $12.06 | $12.17 | $12.17 | 4,984,500 |
| 2024-12-31 | $13.23 | $13.31 | $12.66 | $12.67 | $12.67 | 5,371,740 |
| 2024-12-30 | $13.29 | $13.34 | $13.06 | $13.24 | $13.24 | 3,044,700 |
| 2024-12-27 | $13.17 | $13.48 | $13.13 | $13.29 | $13.29 | 3,989,600 |
| 2024-12-26 | $13.15 | $13.33 | $13.10 | $13.17 | $13.17 | 2,742,100 |
| 2024-12-25 | $13.33 | $13.36 | $13.03 | $13.16 | $13.16 | 2,698,500 |
| 2024-12-24 | $13.16 | $13.35 | $13.16 | $13.30 | $13.30 | 2,595,800 |
| 2024-12-23 | $13.64 | $13.67 | $13.16 | $13.21 | $13.21 | 4,406,400 |
| 2024-12-20 | $13.62 | $13.73 | $13.51 | $13.64 | $13.64 | 2,963,750 |
| 2024-12-19 | $13.57 | $13.64 | $13.38 | $13.62 | $13.62 | 3,365,600 |
| 2024-12-18 | $13.66 | $13.89 | $13.59 | $13.66 | $13.66 | 2,751,350 |
| 2024-12-17 | $13.94 | $13.94 | $13.57 | $13.64 | $13.64 | 4,571,720 |
| 2024-12-16 | $14.01 | $14.29 | $13.80 | $13.88 | $13.88 | 4,885,610 |
| 2024-12-13 | $14.19 | $14.24 | $13.91 | $13.93 | $13.93 | 5,536,210 |
| 2024-12-12 | $14.15 | $14.39 | $14.03 | $14.30 | $14.30 | 5,776,070 |
| 2024-12-11 | $14.08 | $14.23 | $13.98 | $14.15 | $14.15 | 4,889,990 |
| 2024-12-10 | $14.56 | $14.76 | $14.01 | $14.08 | $14.08 | 9,133,720 |
| 2024-12-09 | $14.21 | $14.27 | $13.86 | $13.98 | $13.98 | 5,565,030 |
| 2024-12-06 | $14.12 | $14.36 | $13.90 | $14.24 | $14.24 | 7,434,330 |
| 2024-12-05 | $13.99 | $14.43 | $13.84 | $14.19 | $14.19 | 9,622,800 |
| 2024-12-04 | $14.12 | $14.97 | $13.90 | $14.21 | $14.21 | 17,273,760 |
| 2024-12-03 | $14.51 | $15.00 | $14.04 | $14.27 | $14.27 | 15,159,350 |
| 2024-12-02 | $13.53 | $13.95 | $13.45 | $13.84 | $13.84 | 6,524,990 |
| 2024-11-29 | $13.24 | $13.72 | $13.05 | $13.52 | $13.52 | 7,087,980 |
| 2024-11-28 | $13.28 | $13.75 | $13.17 | $13.25 | $13.25 | 6,419,480 |
| 2024-11-27 | $12.95 | $13.22 | $12.70 | $13.21 | $13.21 | 5,510,380 |
| 2024-11-26 | $13.03 | $13.22 | $12.96 | $13.03 | $13.03 | 4,422,990 |
| 2024-11-25 | $12.96 | $13.10 | $12.79 | $13.08 | $13.08 | 4,915,250 |
| 2024-11-22 | $13.51 | $13.58 | $12.95 | $12.95 | $12.95 | 6,636,250 |
| 2024-11-21 | $13.47 | $13.67 | $13.40 | $13.58 | $13.58 | 5,572,300 |
| 2024-11-20 | $13.56 | $13.63 | $13.43 | $13.54 | $13.54 | 5,712,100 |
| 2024-11-19 | $13.22 | $13.58 | $13.17 | $13.53 | $13.53 | 6,460,400 |
| 2024-11-18 | $13.59 | $13.65 | $13.11 | $13.22 | $13.22 | 7,918,570 |
| 2024-11-15 | $14.11 | $14.24 | $13.54 | $13.55 | $13.55 | 8,169,940 |
| 2024-11-14 | $14.51 | $14.58 | $14.10 | $14.11 | $14.11 | 6,710,740 |
| 2024-11-13 | $14.45 | $14.64 | $14.22 | $14.50 | $14.50 | 8,053,200 |
| 2024-11-12 | $15.10 | $15.28 | $14.40 | $14.65 | $14.65 | 14,280,150 |
| 2024-11-11 | $14.98 | $15.37 | $14.91 | $15.10 | $15.10 | 14,460,020 |
| 2024-11-08 | $15.68 | $15.75 | $14.82 | $14.93 | $14.93 | 18,660,080 |
| 2024-11-07 | $14.50 | $16.00 | $14.35 | $15.59 | $15.59 | 23,332,090 |
| 2024-11-06 | $14.85 | $15.09 | $14.50 | $14.60 | $14.60 | 15,324,730 |
| 2024-11-05 | $14.33 | $15.09 | $14.25 | $14.83 | $14.83 | 18,618,320 |
| 2024-11-04 | $14.08 | $14.39 | $13.91 | $14.30 | $14.30 | 9,860,200 |
| 2024-11-01 | $14.41 | $14.64 | $13.78 | $13.94 | $13.94 | 15,109,730 |
| 2024-10-31 | $14.09 | $15.15 | $13.89 | $14.65 | $14.65 | 25,209,980 |
| 2024-10-30 | $13.76 | $14.02 | $13.56 | $13.85 | $13.85 | 9,755,780 |
| 2024-10-29 | $14.65 | $14.70 | $13.78 | $13.80 | $13.80 | 21,876,700 |
| 2024-10-28 | $14.25 | $14.99 | $14.07 | $14.83 | $14.83 | 23,414,900 |
| 2024-10-25 | $13.75 | $14.39 | $13.36 | $14.00 | $14.00 | 23,147,680 |
| 2024-10-24 | $12.94 | $13.15 | $12.91 | $13.14 | $13.14 | 7,697,120 |
| 2024-10-23 | $12.86 | $13.15 | $12.78 | $12.99 | $12.99 | 10,413,000 |
| 2024-10-22 | $12.84 | $12.93 | $12.73 | $12.87 | $12.87 | 6,453,000 |
| 2024-10-21 | $12.80 | $13.02 | $12.68 | $12.84 | $12.84 | 9,904,810 |
| 2024-10-18 | $12.43 | $13.08 | $12.32 | $12.80 | $12.80 | 12,197,000 |
| 2024-10-17 | $12.70 | $12.79 | $12.40 | $12.42 | $12.42 | 6,480,530 |
| 2024-10-16 | $12.51 | $12.83 | $12.41 | $12.60 | $12.60 | 7,868,630 |
| 2024-10-15 | $13.12 | $13.24 | $12.69 | $12.70 | $12.70 | 12,285,200 |
| 2024-10-14 | $13.29 | $13.39 | $12.65 | $13.24 | $13.24 | 13,620,110 |
| 2024-10-11 | $13.20 | $13.34 | $12.68 | $12.83 | $12.83 | 10,356,910 |
| 2024-10-10 | $13.73 | $14.07 | $13.01 | $13.34 | $13.34 | 17,073,230 |
| 2024-10-09 | $14.49 | $15.19 | $13.60 | $13.60 | $13.60 | 30,438,740 |
| 2024-10-08 | $14.66 | $14.66 | $14.02 | $14.66 | $14.66 | 29,668,400 |
| 2024-09-30 | $12.88 | $13.33 | $12.50 | $13.33 | $13.33 | 24,933,100 |
| 2024-09-27 | $11.60 | $12.30 | $11.54 | $12.12 | $12.12 | 12,155,700 |
| 2024-09-26 | $11.20 | $11.63 | $11.18 | $11.59 | $11.59 | 17,264,420 |
| 2024-09-25 | $11.19 | $11.87 | $11.17 | $11.35 | $11.35 | 22,873,450 |
| 2024-09-24 | $10.17 | $10.88 | $10.14 | $10.79 | $10.79 | 9,807,000 |
| 2024-09-23 | $10.10 | $10.20 | $10.06 | $10.11 | $10.11 | 2,162,400 |
| 2024-09-20 | $10.11 | $10.32 | $9.95 | $10.18 | $10.18 | 4,155,200 |
| 2024-09-19 | $10.25 | $10.36 | $9.99 | $10.21 | $10.21 | 5,776,700 |
| 2024-09-18 | $10.02 | $10.36 | $9.95 | $10.22 | $10.22 | 5,514,400 |
| 2024-09-13 | $9.98 | $10.24 | $9.96 | $10.11 | $10.11 | 3,125,230 |
| 2024-09-12 | $10.01 | $10.10 | $9.91 | $9.99 | $9.99 | 1,537,300 |
| 2024-09-11 | $9.98 | $10.09 | $9.91 | $10.00 | $10.00 | 1,761,500 |
| 2024-09-10 | $9.93 | $10.06 | $9.83 | $10.01 | $10.01 | 2,140,900 |
| 2024-09-09 | $10.01 | $10.14 | $9.93 | $10.01 | $10.01 | 2,226,200 |
| 2024-09-06 | $10.16 | $10.24 | $10.04 | $10.06 | $10.06 | 2,307,100 |
| 2024-09-05 | $9.79 | $10.30 | $9.79 | $10.15 | $10.15 | 2,718,000 |
| 2024-09-04 | $10.28 | $10.41 | $10.11 | $10.19 | $10.19 | 3,726,200 |
| 2024-09-03 | $10.29 | $10.51 | $10.08 | $10.34 | $10.34 | 6,380,860 |
| 2024-09-02 | $10.22 | $10.45 | $9.92 | $10.10 | $10.10 | 12,209,360 |
| 2024-08-30 | $9.36 | $9.80 | $9.36 | $9.72 | $9.72 | 4,111,500 |
| 2024-08-29 | $9.13 | $9.44 | $9.12 | $9.38 | $9.38 | 2,535,100 |
| 2024-08-28 | $8.99 | $9.20 | $8.96 | $9.15 | $9.15 | 1,468,900 |
| 2024-08-27 | $9.01 | $9.13 | $8.93 | $8.99 | $8.99 | 1,074,200 |
| 2024-08-26 | $9.06 | $9.21 | $9.00 | $9.09 | $9.09 | 1,605,400 |
| 2024-08-23 | $9.03 | $9.12 | $8.96 | $9.04 | $9.04 | 1,056,650 |
| 2024-08-22 | $9.15 | $9.25 | $9.00 | $9.04 | $9.04 | 1,038,000 |
| 2024-08-21 | $9.15 | $9.25 | $9.09 | $9.17 | $9.17 | 817,000 |
| 2024-08-20 | $9.42 | $9.49 | $9.13 | $9.16 | $9.16 | 1,492,700 |
| 2024-08-19 | $9.34 | $9.48 | $9.30 | $9.40 | $9.40 | 1,019,100 |
| 2024-08-16 | $9.55 | $9.58 | $9.38 | $9.39 | $9.39 | 992,400 |
| 2024-08-15 | $9.37 | $9.64 | $9.34 | $9.53 | $9.53 | 1,654,600 |
| 2024-08-14 | $9.45 | $9.51 | $9.42 | $9.42 | $9.42 | 1,366,100 |
| 2024-08-13 | $9.38 | $9.47 | $9.27 | $9.44 | $9.44 | 1,246,400 |
| 2024-08-12 | $9.41 | $9.50 | $9.32 | $9.37 | $9.37 | 1,501,000 |
| 2024-08-09 | $9.66 | $9.76 | $9.41 | $9.43 | $9.43 | 2,537,660 |
| 2024-08-08 | $9.54 | $9.56 | $9.31 | $9.47 | $9.47 | 1,521,300 |
| 2024-08-07 | $9.45 | $9.54 | $9.38 | $9.46 | $9.46 | 1,105,100 |
| 2024-08-06 | $9.55 | $9.59 | $9.40 | $9.49 | $9.49 | 1,333,500 |
| 2024-08-05 | $9.50 | $9.65 | $9.40 | $9.42 | $9.42 | 2,345,310 |
| 2024-08-02 | $9.56 | $9.70 | $9.48 | $9.50 | $9.50 | 1,779,700 |
| 2024-08-01 | $9.77 | $9.82 | $9.63 | $9.65 | $9.65 | 2,225,400 |
| 2024-07-31 | $9.31 | $9.83 | $9.30 | $9.78 | $9.78 | 3,812,400 |
| 2024-07-30 | $9.23 | $9.42 | $9.23 | $9.37 | $9.37 | 1,420,100 |
| 2024-07-29 | $9.36 | $9.40 | $9.27 | $9.32 | $9.32 | 1,462,050 |
| 2024-07-26 | $9.08 | $9.37 | $9.08 | $9.30 | $9.30 | 2,319,570 |
| 2024-07-25 | $9.04 | $9.15 | $8.90 | $9.07 | $9.07 | 1,294,900 |
| 2024-07-24 | $9.02 | $9.17 | $8.96 | $8.99 | $8.99 | 1,358,300 |
| 2024-07-23 | $9.23 | $9.32 | $9.09 | $9.10 | $9.10 | 1,493,600 |
| 2024-07-22 | $9.15 | $9.32 | $9.13 | $9.21 | $9.21 | 1,181,000 |
| 2024-07-19 | $9.12 | $9.21 | $9.02 | $9.17 | $9.17 | 1,542,700 |
| 2024-07-18 | $9.03 | $9.15 | $8.94 | $9.11 | $9.11 | 1,878,100 |
| 2024-07-17 | $9.05 | $9.14 | $9.03 | $9.09 | $9.09 | 1,622,920 |
| 2024-07-16 | $9.10 | $9.15 | $9.05 | $9.10 | $9.10 | 1,096,620 |
| 2024-07-15 | $9.25 | $9.32 | $9.10 | $9.13 | $9.13 | 1,164,810 |
| 2024-07-12 | $9.34 | $9.34 | $9.22 | $9.26 | $9.26 | 1,116,500 |
| 2024-07-11 | $9.14 | $9.32 | $9.09 | $9.26 | $9.26 | 1,913,970 |
| 2024-07-10 | $9.07 | $9.13 | $8.93 | $8.98 | $8.98 | 1,313,300 |
| 2024-07-09 | $8.91 | $9.15 | $8.77 | $9.11 | $9.11 | 2,504,470 |
| 2024-07-08 | $9.29 | $9.29 | $8.86 | $8.91 | $8.91 | 2,198,700 |
| 2024-07-05 | $9.13 | $9.29 | $9.06 | $9.27 | $9.27 | 1,606,420 |
| 2024-07-04 | $9.34 | $9.42 | $9.06 | $9.13 | $9.13 | 1,859,450 |
| 2024-07-03 | $9.40 | $9.47 | $9.35 | $9.37 | $9.37 | 1,287,300 |
| 2024-07-02 | $9.28 | $9.49 | $9.28 | $9.40 | $9.40 | 2,138,020 |
| 2024-07-01 | $9.40 | $9.42 | $9.20 | $9.38 | $9.38 | 1,918,900 |
| 2024-06-28 | $9.39 | $9.54 | $9.29 | $9.33 | $9.33 | 3,406,600 |
| 2024-06-27 | $9.44 | $9.78 | $9.36 | $9.48 | $9.48 | 5,454,400 |
| 2024-06-26 | $9.13 | $9.40 | $9.05 | $9.39 | $9.39 | 2,282,800 |
| 2024-06-25 | $9.37 | $9.37 | $9.07 | $9.11 | $9.11 | 2,093,230 |
| 2024-06-24 | $9.49 | $9.49 | $9.12 | $9.17 | $9.17 | 4,029,900 |
| 2024-06-21 | $9.52 | $10.00 | $9.52 | $9.60 | $9.60 | 5,798,100 |
| 2024-06-20 | $10.30 | $10.54 | $9.91 | $9.98 | $9.98 | 8,626,200 |
| 2024-06-19 | $9.73 | $9.84 | $9.62 | $9.72 | $9.72 | 2,158,500 |
| 2024-06-18 | $9.50 | $9.81 | $9.50 | $9.70 | $9.70 | 1,949,730 |
| 2024-06-17 | $9.54 | $9.64 | $9.48 | $9.57 | $9.57 | 1,485,000 |
| 2024-06-14 | $9.49 | $9.68 | $9.38 | $9.61 | $9.61 | 2,653,910 |
| 2024-06-13 | $9.62 | $9.70 | $9.47 | $9.49 | $9.49 | 3,236,200 |
| 2024-06-12 | $9.57 | $10.06 | $9.56 | $9.67 | $9.67 | 5,928,200 |
| 2024-06-11 | $10.79 | $10.79 | $9.73 | $9.73 | $9.73 | 10,548,090 |
| 2024-06-07 | $10.55 | $10.93 | $10.52 | $10.81 | $10.81 | 5,233,740 |
| 2024-06-06 | $10.63 | $10.79 | $10.40 | $10.46 | $10.46 | 3,624,490 |
| 2024-06-05 | $10.60 | $10.74 | $10.56 | $10.63 | $10.63 | 1,925,890 |
| 2024-06-04 | $10.54 | $10.70 | $10.44 | $10.63 | $10.63 | 1,860,700 |
| 2024-06-03 | $10.61 | $10.79 | $10.46 | $10.54 | $10.54 | 2,263,300 |
| 2024-05-31 | $10.51 | $10.73 | $10.51 | $10.70 | $10.70 | 1,970,530 |
| 2024-05-30 | $10.60 | $10.60 | $10.41 | $10.56 | $10.56 | 2,784,550 |
| 2024-05-29 | $10.81 | $11.15 | $10.55 | $10.57 | $10.57 | 3,850,400 |
| 2024-05-28 | $10.73 | $11.04 | $10.62 | $10.74 | $10.74 | 4,679,500 |
| 2024-05-27 | $10.60 | $10.73 | $10.46 | $10.73 | $10.73 | 2,400,500 |
| 2024-05-24 | $10.58 | $10.78 | $10.58 | $10.64 | $10.64 | 3,126,920 |
| 2024-05-23 | $10.83 | $10.95 | $10.62 | $10.65 | $10.65 | 2,891,800 |
| 2024-05-22 | $10.96 | $10.99 | $10.81 | $10.83 | $10.83 | 2,610,200 |
| 2024-05-21 | $11.09 | $11.09 | $10.86 | $10.90 | $10.90 | 3,624,400 |
| 2024-05-20 | $11.19 | $11.33 | $11.06 | $11.10 | $11.10 | 3,689,500 |
| 2024-05-17 | $11.23 | $11.30 | $11.03 | $11.22 | $11.22 | 5,893,620 |
| 2024-05-16 | $11.27 | $11.61 | $11.27 | $11.29 | $11.29 | 7,763,910 |
| 2024-05-15 | $12.48 | $12.48 | $11.53 | $11.56 | $11.56 | 14,081,990 |
| 2024-05-14 | $11.78 | $12.06 | $11.75 | $11.98 | $11.98 | 7,094,520 |
| 2024-05-13 | $11.80 | $11.97 | $11.50 | $11.90 | $11.90 | 7,263,070 |
| 2024-05-10 | $11.57 | $11.89 | $11.51 | $11.85 | $11.85 | 8,537,710 |
| 2024-05-09 | $11.28 | $11.78 | $11.22 | $11.57 | $11.57 | 6,789,870 |
| 2024-05-08 | $11.65 | $11.68 | $11.27 | $11.32 | $11.32 | 5,158,970 |
| 2024-05-07 | $11.70 | $11.78 | $11.50 | $11.60 | $11.60 | 5,687,120 |
| 2024-05-06 | $11.69 | $11.89 | $11.58 | $11.78 | $11.78 | 9,025,700 |
| 2024-04-30 | $11.60 | $11.78 | $11.45 | $11.58 | $11.58 | 12,625,020 |
| 2024-04-29 | $12.10 | $12.50 | $11.78 | $11.84 | $11.84 | 22,190,130 |
| 2024-04-26 | $11.50 | $11.62 | $11.01 | $11.62 | $11.62 | 12,427,770 |
| 2024-04-25 | $10.66 | $10.88 | $10.49 | $10.56 | $10.56 | 2,788,560 |
| 2024-04-24 | $10.71 | $10.78 | $10.60 | $10.70 | $10.70 | 2,155,900 |
| 2024-04-23 | $10.76 | $10.87 | $10.63 | $10.64 | $10.64 | 1,604,000 |
| 2024-04-22 | $10.82 | $11.01 | $10.69 | $10.79 | $10.79 | 1,431,260 |
| 2024-04-19 | $10.99 | $11.08 | $10.82 | $10.87 | $10.87 | 1,667,900 |
| 2024-04-18 | $11.06 | $11.12 | $10.85 | $10.90 | $10.90 | 2,665,700 |
| 2024-04-17 | $10.45 | $11.08 | $10.45 | $11.02 | $11.02 | 3,573,100 |
| 2024-04-16 | $10.90 | $10.92 | $10.26 | $10.36 | $10.36 | 3,599,980 |
| 2024-04-15 | $11.02 | $11.19 | $10.72 | $10.89 | $10.89 | 3,449,250 |
| 2024-04-12 | $11.24 | $11.30 | $11.09 | $11.12 | $11.12 | 1,729,790 |
| 2024-04-11 | $11.10 | $11.36 | $11.00 | $11.23 | $11.23 | 2,539,700 |
| 2024-04-10 | $11.31 | $11.37 | $10.99 | $11.08 | $11.08 | 1,938,300 |
| 2024-04-09 | $11.14 | $11.28 | $11.07 | $11.26 | $11.26 | 1,531,520 |
| 2024-04-08 | $11.41 | $11.43 | $11.08 | $11.08 | $11.08 | 2,456,980 |
| 2024-04-03 | $11.48 | $11.50 | $11.30 | $11.40 | $11.40 | 1,987,200 |
| 2024-04-02 | $11.52 | $11.70 | $11.40 | $11.45 | $11.45 | 3,544,000 |
| 2024-04-01 | $11.45 | $11.47 | $11.23 | $11.43 | $11.43 | 2,675,230 |
| 2024-03-29 | $11.08 | $11.33 | $10.86 | $11.22 | $11.22 | 3,050,780 |
| 2024-03-28 | $10.68 | $11.09 | $10.67 | $10.94 | $10.94 | 2,623,000 |
| 2024-03-27 | $11.03 | $11.11 | $10.67 | $10.69 | $10.69 | 2,480,200 |
| 2024-03-26 | $11.04 | $11.16 | $10.85 | $11.03 | $11.03 | 2,379,080 |
| 2024-03-25 | $11.42 | $11.42 | $11.02 | $11.04 | $11.04 | 2,855,890 |
| 2024-03-22 | $11.56 | $11.67 | $11.35 | $11.37 | $11.37 | 2,891,400 |
| 2024-03-21 | $11.65 | $11.73 | $11.54 | $11.62 | $11.62 | 2,787,650 |
| 2024-03-20 | $11.56 | $11.64 | $11.51 | $11.59 | $11.59 | 2,256,700 |
| 2024-03-19 | $11.66 | $11.89 | $11.50 | $11.55 | $11.55 | 3,296,590 |
| 2024-03-18 | $11.58 | $11.68 | $11.46 | $11.68 | $11.68 | 4,154,970 |
| 2024-03-15 | $11.32 | $11.55 | $11.28 | $11.55 | $11.55 | 3,061,600 |
| 2024-03-14 | $11.42 | $11.55 | $11.22 | $11.35 | $11.35 | 2,984,300 |
| 2024-03-13 | $11.58 | $11.66 | $11.39 | $11.46 | $11.46 | 3,046,100 |
| 2024-03-12 | $11.48 | $11.60 | $11.41 | $11.52 | $11.52 | 3,329,990 |
| 2024-03-11 | $11.38 | $11.44 | $11.22 | $11.39 | $11.39 | 2,379,010 |
| 2024-03-08 | $11.27 | $11.35 | $11.13 | $11.29 | $11.29 | 2,378,620 |
| 2024-03-07 | $11.33 | $11.38 | $11.14 | $11.17 | $11.17 | 3,078,340 |
| 2024-03-06 | $11.20 | $11.40 | $11.10 | $11.28 | $11.28 | 2,645,600 |
| 2024-03-05 | $11.34 | $11.39 | $11.15 | $11.20 | $11.20 | 3,727,750 |
| 2024-03-04 | $11.50 | $11.59 | $11.24 | $11.40 | $11.40 | 4,066,240 |
| 2024-03-01 | $11.51 | $11.73 | $11.43 | $11.59 | $11.59 | 5,802,230 |
| 2024-02-29 | $11.11 | $11.47 | $11.01 | $11.46 | $11.46 | 5,674,770 |
| 2024-02-28 | $11.54 | $11.80 | $11.18 | $11.18 | $11.18 | 10,059,720 |
| 2024-02-27 | $11.44 | $11.53 | $11.18 | $11.52 | $11.52 | 7,823,280 |
| 2024-02-26 | $11.87 | $12.63 | $11.46 | $11.50 | $11.50 | 14,043,920 |
| 2024-02-23 | $10.60 | $11.55 | $10.60 | $11.55 | $11.55 | 4,514,700 |
| 2024-02-22 | $10.46 | $10.59 | $10.35 | $10.50 | $10.50 | 2,649,910 |
| 2024-02-21 | $10.35 | $10.76 | $10.30 | $10.45 | $10.45 | 4,031,710 |
| 2024-02-20 | $10.19 | $10.55 | $10.10 | $10.41 | $10.41 | 3,473,900 |
| 2024-02-19 | $10.80 | $10.80 | $10.15 | $10.28 | $10.28 | 4,484,000 |
| 2024-02-08 | $10.30 | $10.69 | $10.13 | $10.43 | $10.43 | 5,670,490 |
| 2024-02-07 | $9.82 | $10.30 | $9.82 | $10.15 | $10.15 | 6,568,360 |
| 2024-02-06 | $8.86 | $9.86 | $8.72 | $9.86 | $9.86 | 6,396,440 |
| 2024-02-05 | $9.51 | $9.53 | $8.65 | $8.96 | $8.96 | 5,512,610 |
| 2024-02-02 | $9.99 | $10.13 | $9.29 | $9.51 | $9.51 | 5,080,780 |
| 2024-02-01 | $10.08 | $10.29 | $9.82 | $9.99 | $9.99 | 3,564,500 |
| 2024-01-31 | $10.57 | $10.64 | $10.05 | $10.08 | $10.08 | 3,714,400 |
| 2024-01-30 | $10.78 | $11.00 | $10.54 | $10.57 | $10.57 | 2,802,500 |
| 2024-01-29 | $11.35 | $11.53 | $10.95 | $10.95 | $10.95 | 4,202,690 |
| 2024-01-26 | $11.33 | $11.74 | $11.25 | $11.47 | $11.47 | 4,936,600 |
| 2024-01-25 | $11.20 | $11.46 | $11.11 | $11.35 | $11.35 | 5,719,100 |
| 2024-01-24 | $10.69 | $11.38 | $10.57 | $11.28 | $11.28 | 6,833,910 |
| 2024-01-23 | $10.01 | $10.77 | $9.95 | $10.73 | $10.73 | 4,678,530 |
| 2024-01-22 | $10.63 | $10.67 | $10.03 | $10.11 | $10.11 | 3,110,690 |
| 2024-01-19 | $10.78 | $10.85 | $10.68 | $10.68 | $10.68 | 2,402,500 |
| 2024-01-18 | $11.00 | $11.06 | $10.57 | $10.89 | $10.89 | 5,164,800 |
| 2024-01-17 | $11.00 | $11.66 | $10.94 | $11.11 | $11.11 | 6,181,400 |
| 2024-01-16 | $11.06 | $11.10 | $10.79 | $11.01 | $11.01 | 2,235,990 |
| 2024-01-15 | $11.14 | $11.19 | $10.98 | $11.05 | $11.05 | 2,124,200 |
| 2024-01-12 | $11.31 | $11.39 | $11.20 | $11.23 | $11.23 | 1,125,550 |
| 2024-01-11 | $11.17 | $11.40 | $11.15 | $11.35 | $11.35 | 1,388,730 |
| 2024-01-10 | $11.19 | $11.30 | $11.07 | $11.18 | $11.18 | 1,951,200 |
| 2024-01-09 | $11.28 | $11.38 | $11.13 | $11.21 | $11.21 | 1,384,600 |
| 2024-01-08 | $11.53 | $11.54 | $11.28 | $11.29 | $11.29 | 2,064,100 |
| 2024-01-05 | $11.60 | $11.65 | $11.47 | $11.53 | $11.53 | 1,978,800 |
| 2024-01-04 | $11.54 | $11.64 | $11.49 | $11.56 | $11.56 | 1,324,000 |
| 2024-01-03 | $11.55 | $11.67 | $11.49 | $11.56 | $11.56 | 1,501,300 |
| 2024-01-02 | $11.59 | $11.77 | $11.59 | $11.62 | $11.62 | 2,167,400 |
| 2024-01-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2023-12-29 | $11.47 | $11.62 | $11.45 | $11.58 | $11.58 | 1,946,930 |
| 2023-12-28 | $11.24 | $11.49 | $11.13 | $11.45 | $11.45 | 2,063,490 |
| 2023-12-27 | $11.13 | $11.24 | $10.98 | $11.19 | $11.19 | 2,113,000 |
| 2023-12-26 | $11.49 | $11.49 | $11.08 | $11.17 | $11.17 | 2,700,710 |
| 2023-12-25 | $11.45 | $11.50 | $11.36 | $11.48 | $11.48 | 1,418,100 |
| 2023-12-22 | $11.65 | $11.73 | $11.38 | $11.45 | $11.45 | 3,529,410 |
| 2023-12-21 | $11.65 | $11.75 | $11.50 | $11.65 | $11.65 | 2,686,630 |
| 2023-12-20 | $11.87 | $11.99 | $11.69 | $11.70 | $11.70 | 1,591,400 |
| 2023-12-19 | $12.08 | $12.08 | $11.76 | $11.86 | $11.86 | 2,379,310 |
| 2023-12-18 | $12.17 | $12.25 | $11.94 | $12.10 | $12.10 | 3,106,100 |
| 2023-12-15 | $12.10 | $12.23 | $12.03 | $12.11 | $12.11 | 2,689,480 |
| 2023-12-14 | $12.13 | $12.30 | $12.06 | $12.07 | $12.07 | 2,042,400 |
| 2023-12-13 | $12.00 | $12.30 | $11.96 | $12.12 | $12.12 | 3,689,600 |
| 2023-12-12 | $12.01 | $12.06 | $11.91 | $12.01 | $12.01 | 1,468,500 |
| 2023-12-11 | $11.65 | $12.01 | $11.60 | $12.01 | $12.01 | 2,933,630 |
| 2023-12-08 | $11.97 | $12.08 | $11.74 | $11.80 | $11.80 | 3,853,700 |
| 2023-12-07 | $12.02 | $12.11 | $11.90 | $12.04 | $12.04 | 3,306,350 |
| 2023-12-06 | $12.05 | $12.21 | $11.95 | $11.97 | $11.97 | 4,606,320 |
| 2023-12-05 | $12.04 | $12.57 | $12.01 | $12.19 | $12.19 | 7,891,470 |
| 2023-12-04 | $12.05 | $12.09 | $11.95 | $12.04 | $12.04 | 2,910,090 |
| 2023-12-01 | $11.85 | $12.06 | $11.81 | $12.02 | $12.02 | 3,082,480 |
| 2023-11-30 | $12.11 | $12.17 | $11.76 | $11.90 | $11.90 | 5,030,420 |
| 2023-11-29 | $12.22 | $12.38 | $12.10 | $12.11 | $12.11 | 5,977,070 |
| 2023-11-28 | $12.35 | $12.55 | $12.08 | $12.35 | $12.35 | 9,291,040 |
| 2023-11-27 | $13.00 | $13.34 | $12.50 | $12.63 | $12.63 | 15,666,220 |
| 2023-11-24 | $12.63 | $13.70 | $12.45 | $13.06 | $13.06 | 18,358,860 |
| 2023-11-23 | $12.77 | $12.88 | $12.32 | $12.64 | $12.64 | 10,723,000 |
| 2023-11-22 | $12.27 | $12.69 | $12.27 | $12.54 | $12.54 | 9,095,300 |
| 2023-11-21 | $12.00 | $13.13 | $11.96 | $12.50 | $12.50 | 14,037,810 |
| 2023-11-20 | $11.94 | $12.03 | $11.86 | $11.99 | $11.99 | 1,782,600 |
| 2023-11-17 | $11.82 | $11.96 | $11.78 | $11.94 | $11.94 | 1,944,000 |
| 2023-11-16 | $11.92 | $11.95 | $11.85 | $11.85 | $11.85 | 2,139,900 |
| 2023-11-15 | $12.18 | $12.18 | $11.92 | $11.96 | $11.96 | 2,921,800 |
| 2023-11-14 | $11.90 | $12.19 | $11.82 | $12.04 | $12.04 | 4,149,030 |
| 2023-11-13 | $11.84 | $11.92 | $11.71 | $11.90 | $11.90 | 2,457,900 |
| 2023-11-10 | $11.83 | $11.85 | $11.71 | $11.76 | $11.76 | 1,673,930 |
| 2023-11-09 | $12.00 | $12.00 | $11.78 | $11.80 | $11.80 | 2,284,500 |
| 2023-11-08 | $12.07 | $12.13 | $11.94 | $11.97 | $11.97 | 2,706,500 |
| 2023-11-07 | $11.82 | $12.07 | $11.77 | $12.00 | $12.00 | 3,697,670 |
| 2023-11-06 | $11.68 | $11.87 | $11.63 | $11.84 | $11.84 | 3,967,700 |
| 2023-11-03 | $11.41 | $11.62 | $11.40 | $11.55 | $11.55 | 2,525,500 |
| 2023-11-02 | $11.43 | $11.51 | $11.38 | $11.38 | $11.38 | 1,933,340 |
| 2023-11-01 | $11.46 | $11.53 | $11.34 | $11.43 | $11.43 | 2,730,700 |
| 2023-10-31 | $11.61 | $11.70 | $11.39 | $11.45 | $11.45 | 5,219,100 |
| 2023-10-30 | $11.85 | $11.88 | $11.38 | $11.67 | $11.67 | 5,056,350 |
| 2023-10-27 | $11.94 | $12.01 | $11.80 | $11.88 | $11.88 | 3,073,400 |
| 2023-10-26 | $11.86 | $11.89 | $11.70 | $11.88 | $11.88 | 1,856,240 |
| 2023-10-25 | $11.79 | $11.96 | $11.79 | $11.85 | $11.85 | 1,887,400 |
| 2023-10-24 | $11.65 | $11.83 | $11.53 | $11.79 | $11.79 | 2,556,440 |
| 2023-10-23 | $11.91 | $11.96 | $11.55 | $11.56 | $11.56 | 3,293,970 |
| 2023-10-20 | $11.91 | $12.12 | $11.91 | $11.94 | $11.94 | 1,855,500 |
| 2023-10-19 | $12.04 | $12.20 | $11.99 | $12.00 | $12.00 | 2,451,800 |
| 2023-10-18 | $12.30 | $12.31 | $12.06 | $12.08 | $12.08 | 1,932,900 |
| 2023-10-17 | $12.24 | $12.38 | $12.20 | $12.30 | $12.30 | 1,509,900 |
| 2023-10-16 | $12.36 | $12.36 | $12.15 | $12.24 | $12.24 | 1,744,920 |
| 2023-10-13 | $12.35 | $12.45 | $12.22 | $12.24 | $12.24 | 1,520,900 |
| 2023-10-12 | $12.46 | $12.46 | $12.30 | $12.38 | $12.38 | 1,541,120 |
| 2023-10-11 | $12.34 | $12.37 | $12.17 | $12.21 | $12.21 | 2,113,500 |
| 2023-10-10 | $12.31 | $12.39 | $12.23 | $12.23 | $12.23 | 2,308,100 |
| 2023-10-09 | $12.59 | $12.59 | $12.28 | $12.28 | $12.28 | 2,971,700 |
| 2023-09-28 | $12.58 | $12.63 | $12.53 | $12.59 | $12.59 | 1,552,400 |
| 2023-09-27 | $12.49 | $12.59 | $12.48 | $12.52 | $12.52 | 1,652,830 |
| 2023-09-26 | $12.54 | $12.60 | $12.48 | $12.49 | $12.49 | 1,297,500 |
| 2023-09-25 | $12.61 | $12.67 | $12.49 | $12.52 | $12.52 | 2,017,300 |
| 2023-09-22 | $12.38 | $12.62 | $12.35 | $12.61 | $12.61 | 2,343,300 |
| 2023-09-21 | $12.55 | $12.65 | $12.38 | $12.40 | $12.40 | 2,209,100 |
| 2023-09-20 | $12.61 | $12.66 | $12.55 | $12.57 | $12.57 | 901,820 |
| 2023-09-19 | $12.64 | $12.70 | $12.55 | $12.63 | $12.63 | 1,409,900 |
| 2023-09-18 | $12.58 | $12.72 | $12.48 | $12.67 | $12.67 | 2,115,110 |
| 2023-09-15 | $12.61 | $12.69 | $12.52 | $12.69 | $12.69 | 2,495,470 |
| 2023-09-14 | $12.64 | $12.67 | $12.50 | $12.57 | $12.57 | 2,583,100 |
| 2023-09-13 | $12.70 | $12.78 | $12.58 | $12.63 | $12.63 | 2,032,700 |
| 2023-09-12 | $12.90 | $12.90 | $12.73 | $12.75 | $12.75 | 2,131,300 |
| 2023-09-11 | $12.61 | $12.89 | $12.60 | $12.87 | $12.87 | 3,358,370 |
| 2023-09-08 | $12.55 | $12.73 | $12.54 | $12.62 | $12.62 | 2,543,930 |
| 2023-09-07 | $12.71 | $12.78 | $12.54 | $12.54 | $12.54 | 2,695,900 |
| 2023-09-06 | $12.65 | $12.77 | $12.56 | $12.76 | $12.76 | 2,297,640 |
| 2023-09-05 | $12.72 | $12.79 | $12.56 | $12.65 | $12.65 | 2,758,320 |
| 2023-09-04 | $12.68 | $12.78 | $12.55 | $12.78 | $12.78 | 3,294,350 |
| 2023-09-01 | $12.71 | $12.79 | $12.58 | $12.64 | $12.64 | 3,471,950 |
| 2023-08-31 | $12.90 | $13.13 | $12.71 | $12.72 | $12.72 | 4,528,700 |
| 2023-08-30 | $13.03 | $13.06 | $12.68 | $12.74 | $12.74 | 4,821,520 |
| 2023-08-29 | $12.97 | $13.09 | $12.80 | $13.04 | $13.04 | 6,199,210 |
| 2023-08-28 | $13.58 | $13.58 | $12.91 | $12.97 | $12.97 | 10,840,830 |
| 2023-08-25 | $12.70 | $12.77 | $12.50 | $12.55 | $12.55 | 2,865,590 |
| 2023-08-24 | $12.72 | $12.88 | $12.68 | $12.71 | $12.71 | 2,320,730 |
| 2023-08-23 | $12.94 | $12.99 | $12.74 | $12.75 | $12.75 | 2,117,970 |
| 2023-08-22 | $12.93 | $12.99 | $12.74 | $12.92 | $12.92 | 2,605,200 |
| 2023-08-21 | $13.01 | $13.15 | $12.85 | $12.86 | $12.86 | 3,062,020 |
| 2023-08-18 | $13.25 | $13.35 | $13.05 | $13.05 | $13.05 | 2,716,690 |
| 2023-08-17 | $13.05 | $13.26 | $13.05 | $13.23 | $13.23 | 2,304,680 |
| 2023-08-16 | $13.16 | $13.40 | $13.03 | $13.17 | $13.17 | 2,033,140 |
| 2023-08-15 | $13.20 | $13.31 | $13.03 | $13.19 | $13.19 | 1,893,500 |
| 2023-08-14 | $13.09 | $13.26 | $13.06 | $13.21 | $13.21 | 2,419,800 |
| 2023-08-11 | $13.45 | $13.50 | $13.20 | $13.21 | $13.21 | 3,093,910 |
| 2023-08-10 | $13.40 | $13.51 | $13.31 | $13.42 | $13.42 | 3,064,790 |
| 2023-08-09 | $13.46 | $13.58 | $13.39 | $13.46 | $13.46 | 2,816,740 |
| 2023-08-08 | $13.59 | $13.63 | $13.45 | $13.54 | $13.54 | 3,425,670 |
| 2023-08-07 | $13.75 | $13.83 | $13.59 | $13.63 | $13.63 | 5,349,430 |
| 2023-08-04 | $13.93 | $14.15 | $13.80 | $13.92 | $13.92 | 11,420,250 |
| 2023-08-03 | $13.59 | $13.78 | $13.49 | $13.67 | $13.67 | 4,525,350 |
| 2023-08-02 | $13.61 | $13.82 | $13.54 | $13.60 | $13.60 | 4,574,620 |
| 2023-08-01 | $13.61 | $13.70 | $13.50 | $13.59 | $13.59 | 4,867,790 |
| 2023-07-31 | $13.71 | $13.83 | $13.57 | $13.64 | $13.64 | 7,995,520 |
| 2023-07-28 | $13.29 | $13.85 | $13.10 | $13.81 | $13.81 | 10,890,650 |
| 2023-07-27 | $13.39 | $13.40 | $13.12 | $13.17 | $13.17 | 2,975,030 |
| 2023-07-26 | $13.35 | $13.45 | $13.20 | $13.34 | $13.34 | 4,015,230 |
| 2023-07-25 | $13.53 | $13.55 | $13.19 | $13.40 | $13.40 | 5,671,420 |
| 2023-07-24 | $13.08 | $13.21 | $13.01 | $13.12 | $13.12 | 2,014,900 |
| 2023-07-21 | $13.06 | $13.21 | $13.00 | $13.14 | $13.14 | 2,742,800 |
| 2023-07-20 | $13.21 | $13.32 | $13.04 | $13.06 | $13.06 | 2,965,370 |
| 2023-07-19 | $13.20 | $13.28 | $13.05 | $13.13 | $13.13 | 2,042,800 |
| 2023-07-18 | $13.15 | $13.25 | $12.98 | $13.18 | $13.18 | 3,978,730 |
| 2023-07-17 | $13.15 | $13.19 | $12.89 | $13.02 | $13.02 | 5,235,260 |
| 2023-07-14 | $13.01 | $13.50 | $12.90 | $13.28 | $13.28 | 8,489,950 |
| 2023-07-13 | $12.77 | $13.04 | $12.70 | $13.03 | $13.03 | 5,207,070 |
| 2023-07-12 | $12.64 | $12.93 | $12.58 | $12.76 | $12.76 | 4,035,560 |
| 2023-07-11 | $12.48 | $12.70 | $12.46 | $12.62 | $12.62 | 2,519,100 |
| 2023-07-10 | $12.73 | $12.73 | $12.45 | $12.51 | $12.51 | 3,180,330 |
| 2023-07-07 | $12.75 | $12.77 | $12.62 | $12.75 | $12.52 | 2,164,740 |
| 2023-07-06 | $12.65 | $12.78 | $12.65 | $12.72 | $12.49 | 1,413,400 |
| 2023-07-05 | $12.88 | $12.89 | $12.68 | $12.70 | $12.47 | 2,020,510 |
| 2023-07-04 | $12.75 | $12.93 | $12.70 | $12.82 | $12.59 | 3,143,410 |
| 2023-07-03 | $12.80 | $12.94 | $12.58 | $12.78 | $12.55 | 5,216,270 |
| 2023-06-30 | $12.52 | $13.19 | $12.52 | $12.93 | $12.70 | 6,951,880 |
| 2023-06-29 | $12.47 | $12.59 | $12.35 | $12.51 | $12.28 | 1,889,310 |
| 2023-06-28 | $12.50 | $12.68 | $12.37 | $12.41 | $12.19 | 2,012,460 |
| 2023-06-27 | $12.34 | $12.69 | $12.33 | $12.52 | $12.29 | 1,946,700 |
| 2023-06-26 | $12.41 | $12.54 | $12.35 | $12.38 | $12.16 | 2,841,410 |
| 2023-06-21 | $12.62 | $12.70 | $12.48 | $12.50 | $12.50 | 2,569,340 |
| 2023-06-20 | $12.72 | $12.79 | $12.64 | $12.65 | $12.65 | 1,916,190 |
| 2023-06-19 | $12.88 | $12.93 | $12.72 | $12.72 | $12.72 | 2,183,870 |
| 2023-06-16 | $12.72 | $13.04 | $12.72 | $12.88 | $12.88 | 3,305,700 |
| 2023-06-15 | $12.61 | $12.78 | $12.54 | $12.76 | $12.76 | 2,351,990 |
| 2023-06-14 | $12.66 | $12.72 | $12.57 | $12.59 | $12.59 | 2,043,080 |
| 2023-06-13 | $12.62 | $12.64 | $12.55 | $12.60 | $12.60 | 1,501,410 |
| 2023-06-12 | $12.72 | $12.72 | $12.50 | $12.58 | $12.58 | 2,466,980 |
| 2023-06-09 | $12.84 | $12.94 | $12.62 | $12.62 | $12.62 | 2,621,100 |
| 2023-06-08 | $12.84 | $12.94 | $12.70 | $12.83 | $12.83 | 1,853,500 |
| 2023-06-07 | $12.81 | $12.96 | $12.72 | $12.81 | $12.81 | 1,973,970 |
| 2023-06-06 | $13.05 | $13.14 | $12.67 | $12.69 | $12.69 | 2,932,370 |
| 2023-06-05 | $12.98 | $13.31 | $12.95 | $13.05 | $13.05 | 3,332,250 |
| 2023-06-02 | $12.63 | $13.04 | $12.58 | $13.02 | $13.02 | 4,742,290 |
| 2023-06-01 | $12.46 | $12.63 | $12.39 | $12.60 | $12.60 | 2,312,630 |
| 2023-05-31 | $12.49 | $12.58 | $12.41 | $12.46 | $12.46 | 2,086,300 |
| 2023-05-30 | $12.43 | $12.57 | $12.38 | $12.54 | $12.54 | 2,567,670 |
| 2023-05-29 | $12.75 | $12.86 | $12.40 | $12.48 | $12.48 | 4,711,160 |
| 2023-05-26 | $12.73 | $13.08 | $12.50 | $12.91 | $12.91 | 4,549,280 |
| 2023-05-25 | $12.79 | $12.88 | $12.53 | $12.71 | $12.71 | 2,564,010 |
| 2023-05-24 | $13.02 | $13.05 | $12.74 | $12.79 | $12.79 | 2,805,060 |
| 2023-05-23 | $13.24 | $13.24 | $12.98 | $12.99 | $12.99 | 2,429,060 |
| 2023-05-22 | $13.25 | $13.28 | $13.10 | $13.16 | $13.16 | 2,176,640 |
| 2023-05-19 | $13.50 | $13.53 | $13.24 | $13.25 | $13.25 | 2,517,350 |
| 2023-05-18 | $13.44 | $13.55 | $13.36 | $13.53 | $13.53 | 3,388,430 |
| 2023-05-17 | $13.18 | $13.43 | $13.14 | $13.36 | $13.36 | 2,383,490 |
| 2023-05-16 | $13.33 | $13.36 | $13.16 | $13.21 | $13.21 | 2,105,620 |
| 2023-05-15 | $13.35 | $13.39 | $13.04 | $13.30 | $13.30 | 3,458,560 |
| 2023-05-12 | $13.37 | $13.61 | $13.31 | $13.33 | $13.33 | 2,730,530 |
| 2023-05-11 | $13.39 | $13.46 | $13.27 | $13.42 | $13.42 | 2,952,270 |
| 2023-05-10 | $13.35 | $13.58 | $13.26 | $13.36 | $13.36 | 4,219,460 |
| 2023-05-09 | $13.20 | $13.64 | $13.19 | $13.39 | $13.39 | 8,802,370 |
| 2023-05-08 | $12.79 | $13.32 | $12.79 | $13.19 | $13.19 | 5,277,780 |
| 2023-05-05 | $12.73 | $12.92 | $12.70 | $12.82 | $12.82 | 2,672,760 |
| 2023-05-04 | $12.57 | $12.95 | $12.55 | $12.75 | $12.75 | 4,028,280 |
| 2023-05-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-05-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2023-04-28 | $12.22 | $12.58 | $12.22 | $12.56 | $12.56 | 2,628,950 |
| 2023-04-27 | $12.11 | $12.39 | $12.10 | $12.28 | $12.28 | 2,161,840 |
| 2023-04-26 | $12.16 | $12.30 | $12.16 | $12.24 | $12.24 | 1,660,100 |
| 2023-04-25 | $12.31 | $12.35 | $12.00 | $12.17 | $12.17 | 2,860,420 |
| 2023-04-24 | $12.16 | $12.38 | $12.16 | $12.31 | $12.31 | 2,825,840 |
| 2023-04-21 | $12.71 | $12.71 | $12.20 | $12.20 | $12.20 | 4,368,170 |
| 2023-04-20 | $12.77 | $12.77 | $12.60 | $12.69 | $12.69 | 2,654,000 |
| 2023-04-19 | $12.92 | $13.01 | $12.76 | $12.78 | $12.78 | 3,165,060 |
| 2023-04-18 | $13.22 | $13.22 | $12.90 | $12.98 | $12.98 | 4,011,550 |
| 2023-04-17 | $13.13 | $13.27 | $13.09 | $13.22 | $13.22 | 2,899,830 |
| 2023-04-14 | $13.21 | $13.28 | $13.10 | $13.16 | $13.16 | 2,875,120 |
| 2023-04-13 | $13.35 | $13.39 | $13.18 | $13.26 | $13.26 | 3,147,020 |
| 2023-04-12 | $13.29 | $13.51 | $13.28 | $13.39 | $13.39 | 3,159,340 |
| 2023-04-11 | $13.31 | $13.45 | $13.27 | $13.29 | $13.29 | 2,712,650 |
| 2023-04-10 | $13.66 | $13.69 | $13.32 | $13.32 | $13.32 | 4,565,900 |
| 2023-04-07 | $13.40 | $13.67 | $13.35 | $13.60 | $13.60 | 3,920,200 |
| 2023-04-06 | $13.57 | $13.59 | $13.34 | $13.35 | $13.35 | 3,254,800 |
| 2023-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2023-04-04 | $13.69 | $13.76 | $13.50 | $13.55 | $13.55 | 3,428,230 |
| 2023-04-03 | $13.40 | $13.75 | $13.38 | $13.64 | $13.64 | 4,528,770 |
| 2023-03-31 | $13.39 | $13.48 | $13.32 | $13.46 | $13.46 | 2,326,880 |
| 2023-03-30 | $13.60 | $13.60 | $13.30 | $13.40 | $13.40 | 3,102,670 |
| 2023-03-29 | $13.75 | $13.75 | $13.49 | $13.53 | $13.53 | 3,421,710 |
| 2023-03-28 | $13.78 | $13.82 | $13.58 | $13.67 | $13.67 | 3,729,170 |
| 2023-03-27 | $13.49 | $13.85 | $13.20 | $13.76 | $13.76 | 7,476,880 |
| 2023-03-24 | $13.49 | $13.53 | $13.37 | $13.44 | $13.44 | 3,103,850 |
| 2023-03-23 | $13.46 | $13.49 | $13.30 | $13.47 | $13.47 | 2,845,890 |
| 2023-03-22 | $13.64 | $13.64 | $13.43 | $13.50 | $13.50 | 4,005,900 |
| 2023-03-21 | $13.42 | $13.62 | $13.33 | $13.57 | $13.57 | 3,806,650 |
| 2023-03-20 | $13.47 | $13.67 | $13.30 | $13.34 | $13.34 | 4,983,030 |
| 2023-03-17 | $13.26 | $13.56 | $13.16 | $13.42 | $13.42 | 5,189,300 |
| 2023-03-16 | $13.13 | $13.28 | $13.08 | $13.11 | $13.11 | 2,586,880 |
| 2023-03-15 | $13.15 | $13.35 | $13.15 | $13.24 | $13.24 | 3,145,790 |
| 2023-03-14 | $13.30 | $13.36 | $12.90 | $13.03 | $13.03 | 4,087,790 |
| 2023-03-13 | $13.21 | $13.39 | $13.18 | $13.35 | $13.35 | 3,013,920 |
| 2023-03-10 | $13.20 | $13.33 | $13.15 | $13.21 | $13.21 | 3,268,030 |
| 2023-03-09 | $13.53 | $13.54 | $13.35 | $13.40 | $13.40 | 2,436,000 |
| 2023-03-08 | $13.44 | $13.54 | $13.33 | $13.53 | $13.53 | 3,313,990 |
| 2023-03-07 | $13.72 | $13.81 | $13.43 | $13.44 | $13.44 | 3,879,270 |
| 2023-03-06 | $13.93 | $13.97 | $13.63 | $13.72 | $13.72 | 4,502,030 |
| 2023-03-03 | $13.94 | $14.01 | $13.69 | $13.86 | $13.86 | 4,780,400 |
| 2023-03-02 | $14.12 | $14.15 | $13.92 | $13.95 | $13.95 | 4,319,500 |
| 2023-03-01 | $14.01 | $14.15 | $13.92 | $14.02 | $14.02 | 4,857,200 |
| 2023-02-28 | $14.01 | $14.10 | $13.85 | $14.05 | $14.05 | 3,924,430 |
| 2023-02-27 | $14.14 | $14.20 | $13.94 | $14.01 | $14.01 | 7,088,330 |
| 2023-02-24 | $14.48 | $14.62 | $14.21 | $14.34 | $14.34 | 7,417,160 |
| 2023-02-23 | $14.32 | $14.65 | $14.27 | $14.41 | $14.41 | 10,837,850 |
| 2023-02-22 | $14.21 | $14.46 | $14.16 | $14.22 | $14.22 | 9,763,370 |
| 2023-02-21 | $14.18 | $14.62 | $14.18 | $14.36 | $14.36 | 18,272,140 |
| 2023-02-20 | $13.98 | $14.63 | $13.94 | $14.15 | $14.15 | 23,841,830 |
| 2023-02-17 | $13.41 | $13.54 | $13.30 | $13.30 | $13.30 | 3,993,030 |
| 2023-02-16 | $13.65 | $13.80 | $13.18 | $13.29 | $13.29 | 8,113,180 |
| 2023-02-15 | $13.64 | $13.74 | $13.56 | $13.68 | $13.68 | 3,267,580 |
| 2023-02-14 | $13.74 | $13.77 | $13.60 | $13.64 | $13.64 | 3,100,060 |
| 2023-02-13 | $13.54 | $13.76 | $13.53 | $13.72 | $13.72 | 3,823,100 |
| 2023-02-10 | $13.68 | $13.78 | $13.50 | $13.58 | $13.58 | 5,017,530 |
| 2023-02-09 | $13.51 | $13.72 | $13.48 | $13.69 | $13.69 | 5,603,800 |
| 2023-02-08 | $13.69 | $13.75 | $13.55 | $13.56 | $13.56 | 5,022,580 |
| 2023-02-07 | $13.70 | $13.79 | $13.62 | $13.73 | $13.73 | 6,429,530 |
| 2023-02-06 | $14.06 | $14.06 | $13.65 | $13.71 | $13.71 | 11,313,200 |
| 2023-02-03 | $14.33 | $14.38 | $13.81 | $13.96 | $13.96 | 15,249,150 |
| 2023-02-02 | $15.00 | $15.39 | $14.09 | $14.22 | $14.22 | 32,369,160 |
| 2023-02-01 | $14.89 | $15.00 | $14.45 | $14.80 | $14.80 | 17,540,200 |
| 2023-01-31 | $14.00 | $15.35 | $13.90 | $14.89 | $14.89 | 19,821,630 |
| 2023-01-30 | $14.00 | $14.14 | $13.80 | $14.03 | $14.03 | 6,217,800 |
| 2023-01-20 | $13.79 | $14.01 | $13.76 | $13.96 | $13.96 | 5,970,790 |
| 2023-01-19 | $13.48 | $14.05 | $13.30 | $13.87 | $13.87 | 9,555,140 |
| 2023-01-18 | $13.40 | $13.52 | $13.35 | $13.38 | $13.38 | 2,873,550 |
| 2023-01-17 | $13.45 | $13.54 | $13.30 | $13.40 | $13.40 | 3,199,560 |
| 2023-01-16 | $13.46 | $13.70 | $13.32 | $13.46 | $13.46 | 7,200,150 |
| 2023-01-13 | $12.95 | $13.54 | $12.91 | $13.47 | $13.47 | 7,595,900 |
| 2023-01-12 | $13.01 | $13.10 | $12.86 | $12.92 | $12.92 | 2,598,380 |
| 2023-01-11 | $13.13 | $13.18 | $12.95 | $12.96 | $12.96 | 3,116,800 |
| 2023-01-10 | $13.32 | $13.45 | $13.10 | $13.13 | $13.13 | 3,871,020 |
| 2023-01-09 | $12.96 | $13.44 | $12.96 | $13.24 | $13.24 | 5,427,730 |
| 2023-01-06 | $12.93 | $13.15 | $12.85 | $13.02 | $13.02 | 4,171,120 |
| 2023-01-05 | $12.71 | $13.06 | $12.66 | $12.93 | $12.93 | 4,795,270 |
| 2023-01-04 | $12.45 | $12.90 | $12.41 | $12.71 | $12.71 | 4,912,900 |
| 2023-01-03 | $12.32 | $12.48 | $12.10 | $12.46 | $12.46 | 3,283,300 |
| 2023-01-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-12-30 | $12.27 | $12.44 | $12.21 | $12.41 | $12.41 | 2,181,420 |
| 2022-12-29 | $12.16 | $12.31 | $12.13 | $12.22 | $12.22 | 1,566,850 |
| 2022-12-28 | $12.51 | $12.51 | $12.16 | $12.22 | $12.22 | 3,669,800 |
| 2022-12-27 | $12.53 | $12.70 | $12.45 | $12.51 | $12.51 | 3,516,930 |
| 2022-12-26 | $12.39 | $12.58 | $12.30 | $12.45 | $12.45 | 3,070,400 |
| 2022-12-23 | $12.05 | $12.48 | $12.05 | $12.32 | $12.32 | 3,505,470 |
| 2022-12-22 | $12.23 | $12.41 | $12.06 | $12.14 | $12.14 | 3,846,700 |
| 2022-12-21 | $12.60 | $12.70 | $11.95 | $12.17 | $12.17 | 8,573,860 |
| 2022-12-20 | $12.61 | $12.79 | $12.48 | $12.62 | $12.62 | 3,672,170 |
| 2022-12-19 | $13.46 | $13.53 | $12.58 | $12.70 | $12.70 | 8,543,770 |
| 2022-12-16 | $13.55 | $13.77 | $13.42 | $13.62 | $13.62 | 4,743,700 |
| 2022-12-15 | $13.63 | $13.63 | $13.38 | $13.58 | $13.58 | 3,839,770 |
| 2022-12-14 | $13.54 | $13.82 | $13.42 | $13.55 | $13.55 | 5,755,770 |
| 2022-12-13 | $13.12 | $13.65 | $13.10 | $13.46 | $13.46 | 7,408,730 |
| 2022-12-12 | $13.25 | $13.46 | $13.04 | $13.24 | $13.24 | 6,042,850 |
| 2022-12-09 | $13.56 | $13.60 | $13.19 | $13.29 | $13.29 | 6,644,900 |
| 2022-12-08 | $13.15 | $13.89 | $13.00 | $13.53 | $13.53 | 12,093,850 |
| 2022-12-07 | $13.01 | $13.21 | $12.97 | $13.07 | $13.07 | 3,611,900 |
| 2022-12-06 | $13.38 | $13.43 | $13.11 | $13.21 | $13.21 | 4,168,000 |
| 2022-12-05 | $13.10 | $13.54 | $13.10 | $13.43 | $13.43 | 7,240,710 |
| 2022-12-01 | $13.28 | $13.30 | $13.06 | $13.07 | $13.07 | 3,453,880 |
| 2022-11-30 | $13.19 | $13.29 | $13.06 | $13.14 | $13.14 | 3,030,390 |
| 2022-11-29 | $13.17 | $13.33 | $13.03 | $13.29 | $13.29 | 5,010,210 |
| 2022-11-28 | $12.73 | $13.18 | $12.59 | $13.03 | $13.03 | 5,283,620 |
| 2022-11-25 | $12.84 | $12.98 | $12.73 | $12.90 | $12.90 | 3,086,030 |
| 2022-11-24 | $12.93 | $12.96 | $12.75 | $12.84 | $12.84 | 2,209,600 |
| 2022-11-23 | $13.07 | $13.12 | $12.77 | $12.84 | $12.84 | 3,575,400 |
| 2022-11-22 | $13.02 | $13.28 | $12.93 | $13.04 | $13.04 | 4,483,100 |
| 2022-11-21 | $13.13 | $13.22 | $12.90 | $13.04 | $13.04 | 4,115,490 |
| 2022-11-18 | $13.31 | $13.42 | $13.15 | $13.21 | $13.21 | 4,487,680 |
| 2022-11-17 | $13.18 | $13.35 | $13.05 | $13.28 | $13.28 | 4,826,880 |
| 2022-11-16 | $13.11 | $13.30 | $13.06 | $13.18 | $13.18 | 5,062,170 |
| 2022-11-15 | $13.13 | $13.49 | $13.10 | $13.28 | $13.28 | 8,233,220 |
| 2022-11-14 | $13.08 | $13.35 | $12.91 | $13.10 | $13.10 | 7,789,340 |
| 2022-11-11 | $12.89 | $13.64 | $12.82 | $13.13 | $13.13 | 11,039,060 |
| 2022-11-10 | $12.44 | $12.94 | $12.43 | $12.80 | $12.80 | 7,042,470 |
| 2022-11-09 | $12.52 | $12.66 | $12.36 | $12.52 | $12.52 | 3,908,840 |
| 2022-11-08 | $12.18 | $12.68 | $12.13 | $12.43 | $12.43 | 5,290,080 |
| 2022-11-07 | $12.19 | $12.29 | $12.09 | $12.22 | $12.22 | 3,155,380 |
| 2022-11-04 | $11.83 | $12.20 | $11.76 | $12.18 | $12.18 | 4,840,310 |
| 2022-11-03 | $11.88 | $11.90 | $11.75 | $11.84 | $11.84 | 2,145,200 |
| 2022-11-02 | $11.90 | $11.96 | $11.84 | $11.91 | $11.91 | 2,971,580 |
| 2022-11-01 | $11.75 | $11.96 | $11.72 | $11.93 | $11.93 | 3,525,720 |
| 2022-10-31 | $11.57 | $11.90 | $11.50 | $11.80 | $11.80 | 4,382,850 |
| 2022-10-28 | $12.24 | $12.29 | $11.60 | $11.88 | $11.88 | 4,133,100 |
| 2022-10-27 | $12.16 | $12.41 | $12.11 | $12.28 | $12.28 | 6,008,530 |
| 2022-10-26 | $11.74 | $12.14 | $11.74 | $12.08 | $12.08 | 3,147,640 |
| 2022-10-25 | $11.70 | $11.92 | $11.65 | $11.79 | $11.79 | 2,689,970 |
| 2022-10-24 | $12.25 | $12.38 | $11.61 | $11.79 | $11.79 | 3,187,990 |
| 2022-10-21 | $12.37 | $12.37 | $12.15 | $12.20 | $12.20 | 2,731,870 |
| 2022-10-20 | $12.33 | $12.42 | $12.15 | $12.24 | $12.24 | 3,156,590 |
| 2022-10-19 | $12.33 | $12.40 | $12.23 | $12.33 | $12.33 | 1,840,570 |
| 2022-10-18 | $12.46 | $12.51 | $12.33 | $12.39 | $12.39 | 2,381,450 |
| 2022-10-17 | $12.32 | $12.55 | $12.32 | $12.48 | $12.48 | 2,781,670 |
| 2022-10-14 | $12.40 | $12.53 | $12.33 | $12.42 | $12.42 | 4,051,100 |
| 2022-10-13 | $12.20 | $12.50 | $12.11 | $12.30 | $12.30 | 3,746,080 |
| 2022-10-12 | $11.87 | $12.28 | $11.77 | $12.28 | $12.28 | 3,612,800 |
| 2022-10-11 | $11.64 | $11.93 | $11.64 | $11.86 | $11.86 | 2,033,930 |
| 2022-10-10 | $11.76 | $11.95 | $11.60 | $11.73 | $11.73 | 1,874,830 |
| 2022-09-30 | $11.89 | $11.96 | $11.75 | $11.76 | $11.76 | 1,737,080 |
| 2022-09-29 | $11.81 | $11.93 | $11.68 | $11.85 | $11.85 | 2,334,740 |
| 2022-09-28 | $11.80 | $11.93 | $11.69 | $11.80 | $11.80 | 1,847,570 |
| 2022-09-27 | $11.69 | $11.90 | $11.60 | $11.90 | $11.90 | 2,191,270 |
| 2022-09-26 | $11.60 | $11.84 | $11.50 | $11.69 | $11.69 | 2,858,930 |
| 2022-09-23 | $11.96 | $12.13 | $11.79 | $11.84 | $11.84 | 2,731,800 |
| 2022-09-22 | $11.91 | $12.08 | $11.89 | $12.00 | $12.00 | 2,693,630 |
| 2022-09-21 | $11.60 | $12.24 | $11.51 | $12.09 | $12.09 | 4,661,000 |
| 2022-09-20 | $11.72 | $11.80 | $11.68 | $11.73 | $11.73 | 2,086,030 |
| 2022-09-19 | $11.88 | $11.90 | $11.50 | $11.63 | $11.63 | 3,537,920 |
| 2022-09-16 | $12.32 | $12.32 | $11.83 | $11.85 | $11.85 | 4,302,850 |
| 2022-09-15 | $12.50 | $12.66 | $12.17 | $12.30 | $12.30 | 4,181,200 |
| 2022-09-14 | $12.47 | $12.58 | $12.38 | $12.50 | $12.50 | 3,950,270 |
| 2022-09-13 | $12.85 | $12.87 | $12.63 | $12.65 | $12.65 | 2,483,910 |
| 2022-09-12 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2022-09-09 | $12.70 | $12.85 | $12.64 | $12.79 | $12.79 | 2,157,350 |
| 2022-09-08 | $12.87 | $12.87 | $12.60 | $12.70 | $12.70 | 3,196,410 |
| 2022-09-07 | $13.02 | $13.07 | $12.75 | $12.87 | $12.87 | 3,934,430 |
| 2022-09-06 | $12.93 | $13.08 | $12.80 | $13.05 | $13.05 | 3,770,530 |
| 2022-09-05 | $12.90 | $13.07 | $12.72 | $12.91 | $12.91 | 3,059,870 |
| 2022-09-02 | $12.69 | $12.93 | $12.49 | $12.91 | $12.91 | 4,865,030 |
| 2022-09-01 | $12.95 | $12.99 | $12.41 | $12.54 | $12.54 | 6,509,570 |
| 2022-08-31 | $13.11 | $13.23 | $12.86 | $13.06 | $13.06 | 5,976,700 |
| 2022-08-30 | $13.09 | $13.33 | $12.97 | $13.24 | $13.24 | 3,837,490 |
| 2022-08-29 | $13.00 | $13.25 | $12.83 | $13.25 | $13.25 | 3,308,640 |
| 2022-08-26 | $13.07 | $13.35 | $12.98 | $13.04 | $13.04 | 3,955,670 |
| 2022-08-25 | $12.97 | $13.16 | $12.84 | $13.01 | $13.01 | 3,827,780 |
| 2022-08-24 | $13.20 | $13.44 | $12.95 | $12.97 | $12.97 | 6,303,990 |
| 2022-08-23 | $13.18 | $13.37 | $13.11 | $13.20 | $13.20 | 3,800,800 |
| 2022-08-22 | $13.06 | $13.32 | $13.05 | $13.18 | $13.18 | 2,693,850 |
| 2022-08-19 | $13.27 | $13.35 | $13.13 | $13.18 | $13.18 | 3,285,280 |
| 2022-08-18 | $13.00 | $13.30 | $13.00 | $13.26 | $13.26 | 3,440,470 |
| 2022-08-17 | $13.15 | $13.40 | $13.13 | $13.35 | $13.35 | 4,990,260 |
| 2022-08-16 | $13.24 | $13.27 | $13.08 | $13.14 | $13.14 | 2,488,350 |
| 2022-08-15 | $13.10 | $13.27 | $13.09 | $13.26 | $13.26 | 3,841,100 |
| 2022-08-12 | $13.07 | $13.40 | $12.88 | $13.28 | $13.28 | 6,823,600 |
| 2022-08-11 | $12.55 | $13.16 | $12.55 | $13.09 | $13.09 | 7,430,400 |
| 2022-08-10 | $12.57 | $12.63 | $12.38 | $12.50 | $12.50 | 2,658,780 |
| 2022-08-09 | $12.62 | $12.72 | $12.51 | $12.68 | $12.47 | 2,807,500 |
| 2022-08-08 | $12.49 | $12.65 | $12.41 | $12.62 | $12.41 | 2,788,930 |
| 2022-08-05 | $12.29 | $12.59 | $12.18 | $12.59 | $12.38 | 3,505,560 |
| 2022-08-04 | $12.17 | $12.40 | $12.15 | $12.29 | $12.09 | 3,557,130 |
| 2022-08-03 | $12.08 | $12.32 | $12.03 | $12.16 | $11.96 | 5,058,430 |
| 2022-08-02 | $12.90 | $12.90 | $11.90 | $12.08 | $11.88 | 8,867,020 |
| 2022-08-01 | $13.04 | $13.15 | $12.84 | $13.04 | $12.82 | 3,096,750 |
| 2022-07-29 | $13.31 | $13.47 | $12.93 | $13.10 | $12.88 | 8,490,780 |
| 2022-07-28 | $13.53 | $13.64 | $13.38 | $13.52 | $13.30 | 6,928,600 |
| 2022-07-27 | $13.19 | $13.38 | $13.10 | $13.37 | $13.15 | 4,663,950 |
| 2022-07-26 | $13.07 | $13.23 | $13.00 | $13.19 | $12.97 | 2,745,850 |
| 2022-07-25 | $13.20 | $13.29 | $13.00 | $13.02 | $12.80 | 3,314,280 |
| 2022-07-22 | $13.20 | $13.24 | $13.02 | $13.09 | $12.87 | 2,931,800 |
| 2022-07-21 | $13.13 | $13.25 | $13.08 | $13.15 | $12.93 | 3,482,950 |
| 2022-07-20 | $13.19 | $13.21 | $13.05 | $13.16 | $12.94 | 2,495,210 |
| 2022-07-19 | $13.00 | $13.17 | $12.97 | $13.15 | $12.93 | 3,360,370 |
| 2022-07-18 | $12.53 | $13.02 | $12.53 | $13.02 | $12.80 | 4,064,750 |
| 2022-07-15 | $13.01 | $13.07 | $12.51 | $12.60 | $12.39 | 4,377,770 |
| 2022-07-14 | $13.03 | $13.10 | $12.80 | $13.06 | $12.84 | 3,259,540 |
| 2022-07-13 | $13.10 | $13.28 | $12.99 | $13.14 | $12.92 | 3,638,390 |
| 2022-07-12 | $13.07 | $13.34 | $13.02 | $13.20 | $12.98 | 3,278,030 |
| 2022-07-11 | $13.45 | $13.46 | $13.12 | $13.20 | $12.98 | 4,455,940 |
| 2022-07-08 | $13.02 | $13.25 | $13.01 | $13.12 | $12.90 | 2,690,470 |
| 2022-07-07 | $13.02 | $13.34 | $12.91 | $13.03 | $12.81 | 4,055,550 |
| 2022-07-06 | $13.24 | $13.25 | $12.89 | $13.00 | $12.79 | 4,441,520 |
| 2022-07-05 | $13.39 | $13.49 | $13.10 | $13.29 | $13.07 | 4,319,490 |
| 2022-07-04 | $13.27 | $13.40 | $13.08 | $13.39 | $13.17 | 4,713,300 |
| 2022-07-01 | $13.17 | $13.30 | $13.06 | $13.25 | $13.03 | 3,486,690 |
| 2022-06-30 | $13.29 | $13.55 | $13.10 | $13.26 | $13.04 | 7,399,840 |
| 2022-06-29 | $13.62 | $13.75 | $13.21 | $13.30 | $13.08 | 8,753,450 |
| 2022-06-28 | $13.55 | $13.69 | $13.32 | $13.66 | $13.43 | 8,289,080 |
| 2022-06-27 | $14.01 | $14.07 | $13.48 | $13.63 | $13.40 | 19,855,010 |
| 2022-06-24 | $13.93 | $14.47 | $13.77 | $14.35 | $14.11 | 15,511,930 |
| 2022-06-23 | $13.61 | $14.07 | $13.36 | $13.95 | $13.72 | 14,859,300 |
| 2022-06-22 | $14.17 | $14.25 | $13.67 | $13.73 | $13.50 | 10,428,320 |
| 2022-06-21 | $13.54 | $14.60 | $13.51 | $14.23 | $13.99 | 18,030,790 |
| 2022-06-20 | $13.57 | $13.75 | $13.40 | $13.54 | $13.32 | 5,383,890 |
| 2022-06-17 | $13.70 | $13.79 | $13.33 | $13.57 | $13.35 | 7,639,920 |
| 2022-06-16 | $14.01 | $14.13 | $13.68 | $13.85 | $13.62 | 11,973,720 |
| 2022-06-15 | $13.70 | $14.80 | $13.67 | $14.03 | $13.80 | 22,383,670 |
| 2022-06-14 | $13.20 | $13.98 | $12.94 | $13.81 | $13.58 | 14,321,200 |
| 2022-06-13 | $13.37 | $13.60 | $13.16 | $13.19 | $12.97 | 6,788,680 |
| 2022-06-10 | $13.18 | $13.57 | $13.00 | $13.45 | $13.23 | 9,034,060 |
| 2022-06-09 | $13.15 | $13.45 | $13.11 | $13.28 | $13.06 | 8,579,090 |
| 2022-06-08 | $13.08 | $13.30 | $12.83 | $13.21 | $12.99 | 7,906,510 |
| 2022-06-07 | $13.19 | $13.59 | $13.07 | $13.18 | $12.96 | 8,667,190 |
| 2022-06-06 | $13.12 | $13.32 | $12.99 | $13.24 | $13.02 | 8,376,880 |
| 2022-06-02 | $13.19 | $13.30 | $13.02 | $13.12 | $12.90 | 8,503,760 |
| 2022-06-01 | $13.41 | $13.56 | $12.99 | $13.19 | $12.97 | 16,441,030 |
| 2022-05-31 | $12.32 | $13.52 | $12.32 | $13.52 | $13.30 | 13,181,350 |
| 2022-05-30 | $12.50 | $12.50 | $12.15 | $12.29 | $12.09 | 7,680,730 |
| 2022-05-27 | $11.99 | $12.60 | $11.97 | $12.53 | $12.32 | 9,859,620 |
| 2022-05-26 | $11.90 | $12.11 | $11.62 | $12.00 | $11.80 | 4,425,360 |
| 2022-05-25 | $11.56 | $11.88 | $11.51 | $11.88 | $11.68 | 3,127,200 |
| 2022-05-24 | $12.01 | $12.21 | $11.49 | $11.54 | $11.35 | 5,510,960 |
| 2022-05-23 | $11.90 | $12.13 | $11.87 | $12.10 | $11.90 | 4,644,400 |
| 2022-05-20 | $11.74 | $11.95 | $11.74 | $11.93 | $11.73 | 4,291,500 |
| 2022-05-19 | $11.56 | $11.78 | $11.49 | $11.74 | $11.55 | 3,538,330 |
| 2022-05-18 | $11.64 | $11.81 | $11.64 | $11.74 | $11.55 | 3,659,420 |
| 2022-05-17 | $11.82 | $11.82 | $11.53 | $11.70 | $11.51 | 2,289,660 |
| 2022-05-16 | $11.82 | $11.85 | $11.62 | $11.68 | $11.49 | 2,962,130 |
| 2022-05-13 | $11.65 | $11.75 | $11.39 | $11.68 | $11.49 | 4,383,870 |
| 2022-05-12 | $11.48 | $11.68 | $11.42 | $11.67 | $11.48 | 3,934,560 |
| 2022-05-11 | $11.62 | $11.83 | $11.51 | $11.55 | $11.36 | 6,392,370 |
| 2022-05-10 | $11.20 | $11.90 | $11.11 | $11.64 | $11.45 | 7,219,800 |
| 2022-05-09 | $11.20 | $11.50 | $11.11 | $11.36 | $11.17 | 5,815,940 |
| 2022-05-06 | $10.90 | $11.38 | $10.89 | $11.20 | $11.01 | 5,516,530 |
| 2022-05-05 | $11.16 | $11.56 | $11.11 | $11.29 | $11.10 | 7,040,900 |
| 2022-05-04 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2022-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2022-04-29 | $10.75 | $11.22 | $10.65 | $11.16 | $10.98 | 7,454,410 |
| 2022-04-28 | $10.66 | $10.77 | $10.35 | $10.55 | $10.38 | 4,704,740 |
| 2022-04-27 | $10.24 | $10.72 | $10.12 | $10.72 | $10.54 | 7,249,780 |
| 2022-04-26 | $10.83 | $10.95 | $10.35 | $10.40 | $10.23 | 7,018,650 |
| 2022-04-25 | $11.39 | $11.45 | $10.79 | $10.79 | $10.61 | 8,620,740 |
| 2022-04-22 | $11.82 | $12.03 | $11.63 | $11.65 | $11.46 | 5,513,020 |
| 2022-04-21 | $12.41 | $12.42 | $11.96 | $11.97 | $11.77 | 6,278,880 |
| 2022-04-20 | $12.70 | $12.81 | $12.24 | $12.33 | $12.13 | 6,389,980 |
| 2022-04-19 | $12.60 | $12.83 | $12.40 | $12.54 | $12.33 | 5,290,310 |
| 2022-04-18 | $12.60 | $12.83 | $12.43 | $12.63 | $12.42 | 6,420,100 |
| 2022-04-15 | $13.43 | $13.43 | $12.74 | $12.88 | $12.67 | 8,301,700 |
| 2022-04-14 | $13.17 | $13.67 | $13.13 | $13.40 | $13.18 | 9,305,100 |
| 2022-04-13 | $14.00 | $14.04 | $13.10 | $13.16 | $12.94 | 14,070,370 |
| 2022-04-12 | $13.81 | $14.25 | $13.55 | $14.19 | $13.96 | 10,163,470 |
| 2022-04-11 | $15.50 | $15.50 | $13.80 | $13.80 | $13.57 | 17,312,560 |
| 2022-04-08 | $15.30 | $15.55 | $14.70 | $15.15 | $14.90 | 13,390,180 |
| 2022-04-07 | $15.23 | $16.16 | $15.21 | $15.38 | $15.13 | 15,195,510 |
| 2022-04-06 | $15.31 | $15.55 | $15.23 | $15.38 | $15.13 | 10,748,090 |
| 2022-04-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.36 | 0 |
| 2022-04-04 | $15.62 | $15.62 | $15.62 | $15.62 | $15.36 | 0 |
| 2022-04-01 | $14.88 | $15.65 | $14.66 | $15.62 | $15.36 | 14,120,600 |
| 2022-03-31 | $14.64 | $15.26 | $14.52 | $15.05 | $14.80 | 11,044,610 |
| 2022-03-30 | $14.30 | $14.95 | $14.09 | $14.75 | $14.51 | 12,262,960 |
| 2022-03-29 | $15.23 | $15.23 | $13.72 | $14.60 | $14.36 | 21,686,410 |
| 2022-03-28 | $14.81 | $15.30 | $14.77 | $15.24 | $14.99 | 8,710,800 |
| 2022-03-25 | $15.41 | $15.47 | $14.91 | $15.00 | $14.75 | 12,691,250 |
| 2022-03-24 | $16.27 | $16.35 | $15.30 | $15.41 | $15.16 | 20,666,050 |
| 2022-03-23 | $16.55 | $17.18 | $16.07 | $16.15 | $15.88 | 22,597,420 |
| 2022-03-22 | $16.09 | $17.25 | $15.79 | $16.78 | $16.50 | 25,770,450 |
| 2022-03-21 | $16.20 | $16.88 | $16.06 | $16.27 | $16.00 | 17,632,180 |
| 2022-03-18 | $16.15 | $16.79 | $15.91 | $16.27 | $16.00 | 19,640,270 |
| 2022-03-17 | $15.95 | $16.52 | $15.45 | $16.21 | $15.94 | 27,174,550 |
| 2022-03-16 | $14.81 | $15.78 | $14.81 | $15.78 | $15.52 | 24,838,720 |
| 2022-03-15 | $14.70 | $15.40 | $14.14 | $14.73 | $14.49 | 18,603,700 |
| 2022-03-14 | $15.50 | $15.76 | $14.83 | $14.83 | $14.58 | 16,161,560 |
| 2022-03-11 | $15.00 | $16.20 | $14.73 | $15.79 | $15.53 | 25,083,750 |
| 2022-03-10 | $15.25 | $15.83 | $15.04 | $15.11 | $14.86 | 18,866,610 |
| 2022-03-09 | $14.70 | $15.48 | $14.30 | $15.12 | $14.87 | 15,677,000 |
| 2022-03-08 | $14.70 | $15.45 | $14.43 | $14.70 | $14.46 | 12,001,400 |
| 2022-03-07 | $15.18 | $15.33 | $14.75 | $14.87 | $14.62 | 9,488,460 |
| 2022-03-04 | $14.93 | $15.35 | $14.73 | $15.18 | $14.93 | 10,639,930 |
| 2022-03-03 | $15.00 | $15.25 | $14.87 | $15.02 | $14.77 | 7,352,140 |
| 2022-03-02 | $15.19 | $15.21 | $14.73 | $14.95 | $14.70 | 7,198,030 |
| 2022-03-01 | $14.34 | $15.26 | $14.26 | $15.08 | $14.83 | 14,562,710 |
| 2022-02-28 | $13.92 | $14.50 | $13.82 | $14.35 | $14.11 | 9,896,640 |
| 2022-02-25 | $14.28 | $14.44 | $13.95 | $13.95 | $13.72 | 12,231,870 |
| 2022-02-24 | $15.79 | $15.99 | $14.28 | $14.28 | $14.04 | 25,099,540 |
| 2022-02-23 | $15.12 | $16.53 | $15.12 | $15.87 | $15.61 | 21,663,930 |
| 2022-02-22 | $15.05 | $15.27 | $14.91 | $15.05 | $14.80 | 11,539,660 |
| 2022-02-21 | $15.10 | $15.33 | $15.02 | $15.29 | $15.04 | 10,397,680 |
| 2022-02-18 | $14.57 | $15.58 | $14.40 | $15.22 | $14.97 | 16,093,420 |
| 2022-02-17 | $14.92 | $15.30 | $14.65 | $14.65 | $14.41 | 14,684,550 |
| 2022-02-16 | $15.04 | $15.06 | $14.70 | $14.95 | $14.70 | 11,575,670 |
| 2022-02-15 | $15.11 | $15.30 | $14.76 | $15.20 | $14.95 | 10,712,060 |
| 2022-02-14 | $14.91 | $15.74 | $14.56 | $15.27 | $15.02 | 20,661,390 |
| 2022-02-11 | $14.78 | $15.30 | $14.75 | $15.20 | $14.95 | 17,712,980 |
| 2022-02-10 | $15.08 | $15.16 | $14.72 | $14.90 | $14.65 | 15,433,690 |
| 2022-02-09 | $15.29 | $15.79 | $15.00 | $15.07 | $14.82 | 24,101,360 |
| 2022-02-08 | $13.80 | $15.25 | $13.69 | $15.25 | $15.00 | 19,954,700 |
| 2022-02-07 | $13.54 | $13.95 | $13.38 | $13.86 | $13.63 | 10,966,770 |
| 2022-02-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2022-02-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2022-02-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2022-02-01 | $13.32 | $13.32 | $13.32 | $13.32 | $13.10 | 0 |
| 2022-01-28 | $13.07 | $13.62 | $13.03 | $13.32 | $13.10 | 8,473,900 |
| 2022-01-27 | $13.10 | $13.70 | $12.97 | $13.06 | $12.84 | 11,560,360 |
| 2022-01-26 | $12.59 | $13.36 | $12.39 | $13.14 | $12.92 | 10,001,750 |
| 2022-01-25 | $12.83 | $12.95 | $12.26 | $12.28 | $12.08 | 4,622,500 |
| 2022-01-24 | $13.10 | $13.10 | $12.72 | $12.83 | $12.62 | 3,780,550 |
| 2022-01-21 | $13.42 | $13.45 | $12.87 | $13.00 | $12.79 | 7,356,000 |
| 2022-01-20 | $13.48 | $13.74 | $13.27 | $13.42 | $13.20 | 6,940,040 |
| 2022-01-19 | $13.64 | $13.89 | $13.45 | $13.52 | $13.30 | 7,712,700 |
| 2022-01-18 | $13.46 | $14.08 | $13.39 | $13.78 | $13.55 | 12,341,680 |
| 2022-01-17 | $13.50 | $13.50 | $13.15 | $13.37 | $13.15 | 4,435,480 |
| 2022-01-14 | $13.34 | $13.68 | $13.10 | $13.37 | $13.15 | 6,553,230 |
| 2022-01-13 | $13.45 | $13.55 | $13.21 | $13.29 | $13.07 | 4,392,610 |
| 2022-01-12 | $13.29 | $13.53 | $13.11 | $13.42 | $13.20 | 4,638,600 |
| 2022-01-11 | $13.38 | $13.54 | $13.13 | $13.20 | $12.98 | 7,072,560 |
| 2022-01-10 | $13.33 | $13.69 | $13.32 | $13.49 | $13.27 | 9,028,980 |
| 2022-01-07 | $13.18 | $13.90 | $13.04 | $13.48 | $13.26 | 14,637,860 |
| 2022-01-06 | $12.98 | $13.12 | $12.86 | $12.95 | $12.74 | 2,991,480 |
| 2022-01-05 | $13.16 | $13.23 | $12.95 | $13.02 | $12.80 | 4,758,620 |
| 2022-01-04 | $12.88 | $13.37 | $12.85 | $13.22 | $13.00 | 7,067,280 |
| 2022-01-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.71 | 0 |
| 2021-12-31 | $12.66 | $13.13 | $12.60 | $12.92 | $12.71 | 4,770,200 |
| 2021-12-30 | $12.42 | $12.64 | $12.40 | $12.60 | $12.39 | 3,348,530 |
| 2021-12-29 | $12.52 | $12.52 | $12.38 | $12.40 | $12.20 | 2,601,700 |
| 2021-12-28 | $12.40 | $12.52 | $12.40 | $12.52 | $12.31 | 2,015,460 |
| 2021-12-27 | $12.45 | $12.58 | $12.30 | $12.43 | $12.22 | 4,611,340 |
| 2021-12-24 | $12.75 | $12.88 | $12.60 | $12.60 | $12.39 | 3,802,210 |
| 2021-12-22 | $12.93 | $13.06 | $12.84 | $12.85 | $12.64 | 3,010,280 |
| 2021-12-21 | $12.92 | $13.05 | $12.70 | $12.95 | $12.74 | 3,799,180 |
| 2021-12-20 | $13.22 | $13.22 | $12.92 | $12.92 | $12.71 | 4,221,480 |
| 2021-12-17 | $13.24 | $13.38 | $13.05 | $13.23 | $13.01 | 6,672,570 |
| 2021-12-16 | $13.32 | $13.37 | $13.12 | $13.19 | $12.97 | 7,237,790 |
| 2021-12-15 | $13.23 | $13.50 | $13.20 | $13.39 | $13.17 | 6,284,240 |
| 2021-12-14 | $12.98 | $13.44 | $12.95 | $13.26 | $13.04 | 8,887,580 |
| 2021-12-13 | $13.30 | $13.42 | $12.59 | $13.18 | $12.96 | 11,494,710 |
| 2021-12-08 | $12.19 | $12.28 | $12.10 | $12.27 | $12.07 | 2,625,830 |
| 2021-12-07 | $12.22 | $12.33 | $12.10 | $12.18 | $11.98 | 2,714,170 |
| 2021-12-06 | $12.29 | $12.48 | $12.18 | $12.19 | $11.99 | 4,388,190 |
| 2021-12-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.06 | 2,491,700 |
| 2021-12-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.06 | 3,599,830 |
| 2021-12-01 | $12.18 | $12.47 | $12.16 | $12.45 | $12.24 | 3,521,950 |
| 2021-11-30 | $12.40 | $12.52 | $12.22 | $12.24 | $12.04 | 4,999,160 |
| 2021-11-29 | $12.08 | $12.36 | $12.02 | $12.36 | $12.16 | 4,139,180 |
| 2021-11-26 | $12.42 | $12.47 | $12.28 | $12.30 | $12.10 | 3,703,020 |
| 2021-11-25 | $12.45 | $12.54 | $12.40 | $12.40 | $12.20 | 2,973,580 |
| 2021-11-24 | $12.58 | $12.63 | $12.40 | $12.52 | $12.31 | 3,564,350 |
| 2021-11-23 | $12.62 | $12.81 | $12.57 | $12.60 | $12.39 | 4,174,940 |
| 2021-11-22 | $12.78 | $12.80 | $12.51 | $12.62 | $12.41 | 4,543,090 |
| 2021-11-19 | $12.57 | $12.84 | $12.40 | $12.78 | $12.57 | 6,625,720 |
| 2021-11-18 | $12.80 | $12.90 | $12.46 | $12.52 | $12.31 | 6,985,790 |
| 2021-11-17 | $13.01 | $13.20 | $12.86 | $12.90 | $12.69 | 5,030,540 |
| 2021-11-16 | $13.26 | $13.37 | $13.07 | $13.08 | $12.86 | 5,424,710 |
| 2021-11-15 | $13.64 | $13.93 | $13.14 | $13.19 | $12.97 | 8,983,580 |
| 2021-11-12 | $13.25 | $13.70 | $13.21 | $13.64 | $13.41 | 8,794,630 |
| 2021-11-11 | $13.42 | $13.57 | $13.18 | $13.38 | $13.16 | 8,696,480 |
| 2021-11-10 | $13.08 | $13.74 | $12.93 | $13.42 | $13.20 | 11,577,410 |
| 2021-11-09 | $12.78 | $13.26 | $12.74 | $13.05 | $12.83 | 8,033,870 |
| 2021-11-08 | $12.60 | $12.86 | $12.37 | $12.78 | $12.57 | 5,819,340 |
| 2021-11-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.06 | 7,265,090 |
| 2021-11-04 | $12.34 | $12.43 | $12.18 | $12.26 | $12.06 | 4,206,540 |
| 2021-11-03 | $12.16 | $12.37 | $12.11 | $12.25 | $12.05 | 3,571,910 |
| 2021-11-02 | $12.88 | $12.96 | $12.02 | $12.22 | $12.02 | 8,914,850 |
| 2021-11-01 | $12.98 | $13.38 | $12.53 | $12.88 | $12.67 | 9,769,550 |
| 2021-10-29 | $12.44 | $12.86 | $12.35 | $12.82 | $12.61 | 4,422,910 |
| 2021-10-28 | $13.03 | $13.10 | $12.42 | $12.46 | $12.25 | 6,983,380 |
| 2021-10-27 | $13.17 | $13.30 | $13.02 | $13.12 | $12.90 | 4,628,130 |
| 2021-10-26 | $13.54 | $13.60 | $13.15 | $13.18 | $12.96 | 6,310,640 |
| 2021-10-25 | $13.80 | $13.80 | $13.35 | $13.53 | $13.31 | 6,604,530 |
| 2021-10-22 | $13.80 | $14.12 | $13.71 | $13.85 | $13.62 | 7,742,800 |
| 2021-10-21 | $13.64 | $14.18 | $13.62 | $13.90 | $13.67 | 12,260,780 |
| 2021-10-20 | $13.25 | $13.83 | $13.09 | $13.81 | $13.58 | 12,814,630 |
| 2021-10-19 | $13.20 | $13.37 | $13.02 | $13.31 | $13.09 | 4,184,310 |
| 2021-10-18 | $12.98 | $13.24 | $12.98 | $13.20 | $12.98 | 3,031,470 |
| 2021-10-15 | $13.26 | $13.29 | $12.98 | $13.02 | $12.80 | 3,915,310 |
| 2021-10-14 | $13.22 | $13.31 | $13.03 | $13.19 | $12.97 | 3,104,240 |
| 2021-10-13 | $13.20 | $13.28 | $12.96 | $13.14 | $12.92 | 3,301,280 |
| 2021-10-12 | $13.29 | $13.33 | $12.97 | $13.08 | $12.86 | 5,512,900 |
| 2021-10-11 | $13.57 | $13.61 | $13.25 | $13.33 | $13.11 | 4,575,900 |
| 2021-10-08 | $13.41 | $13.60 | $13.29 | $13.56 | $13.34 | 5,685,650 |
| 2021-10-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.06 | 0 |
| 2021-10-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.06 | 0 |
| 2021-09-30 | $13.05 | $13.35 | $13.04 | $13.28 | $13.06 | 5,535,930 |
| 2021-09-29 | $13.50 | $13.50 | $12.94 | $13.04 | $12.82 | 6,763,410 |
| 2021-09-28 | $13.29 | $13.57 | $13.29 | $13.51 | $13.29 | 4,826,850 |
| 2021-09-27 | $13.66 | $13.72 | $13.05 | $13.34 | $13.12 | 9,832,720 |
| 2021-09-24 | $13.80 | $13.97 | $13.51 | $13.68 | $13.45 | 8,024,900 |
| 2021-09-23 | $14.05 | $14.22 | $13.87 | $13.92 | $13.69 | 7,698,340 |
| 2021-09-22 | $13.72 | $14.26 | $13.71 | $14.08 | $13.85 | 9,958,340 |
| 2021-09-21 | $13.78 | $13.78 | $13.78 | $13.78 | $13.55 | 0 |
| 2021-09-20 | $13.78 | $13.78 | $13.78 | $13.78 | $13.55 | 0 |
| 2021-09-17 | $14.19 | $14.21 | $13.50 | $13.78 | $13.55 | 13,700,980 |
| 2021-09-16 | $14.18 | $14.66 | $14.13 | $14.26 | $14.02 | 18,719,420 |
| 2021-09-15 | $14.10 | $14.35 | $14.06 | $14.18 | $13.95 | 8,565,230 |
| 2021-09-14 | $14.42 | $14.55 | $14.05 | $14.10 | $13.87 | 12,070,830 |
| 2021-09-13 | $14.38 | $14.56 | $14.18 | $14.41 | $14.17 | 11,632,960 |
| 2021-09-10 | $14.60 | $14.90 | $14.40 | $14.51 | $14.27 | 17,357,680 |
| 2021-09-09 | $14.80 | $15.11 | $14.60 | $14.64 | $14.40 | 17,777,460 |
| 2021-09-08 | $14.92 | $15.19 | $14.76 | $15.02 | $14.77 | 19,855,800 |
| 2021-09-07 | $15.43 | $15.61 | $14.66 | $14.94 | $14.69 | 29,725,380 |
| 2021-09-06 | $15.15 | $16.46 | $15.11 | $15.29 | $15.04 | 45,738,790 |
| 2021-09-03 | $17.73 | $17.73 | $15.67 | $15.68 | $15.42 | 70,262,790 |
| 2021-09-02 | $16.55 | $16.56 | $15.50 | $16.12 | $15.85 | 37,107,810 |
| 2021-09-01 | $15.45 | $16.09 | $15.28 | $16.09 | $15.82 | 30,374,200 |
| 2021-08-31 | $13.53 | $14.63 | $13.50 | $14.63 | $14.39 | 20,985,110 |
| 2021-08-30 | $12.92 | $13.58 | $12.73 | $13.30 | $13.08 | 10,426,020 |
| 2021-08-27 | $12.95 | $13.24 | $12.83 | $12.97 | $12.76 | 6,848,520 |
| 2021-08-26 | $12.28 | $13.51 | $12.15 | $12.92 | $12.71 | 17,393,920 |
| 2021-08-25 | $12.26 | $12.41 | $12.16 | $12.28 | $12.08 | 3,644,920 |
| 2021-08-24 | $12.16 | $12.43 | $12.10 | $12.25 | $12.05 | 3,868,360 |
| 2021-08-23 | $11.94 | $12.62 | $11.88 | $12.27 | $12.07 | 6,976,530 |
| 2021-08-20 | $11.88 | $12.13 | $11.86 | $12.04 | $11.84 | 3,205,700 |
| 2021-08-19 | $11.97 | $12.09 | $11.86 | $11.98 | $11.78 | 4,213,360 |
| 2021-08-18 | $11.79 | $12.19 | $11.78 | $12.14 | $11.94 | 5,772,710 |
| 2021-08-17 | $12.17 | $12.35 | $11.70 | $11.90 | $11.70 | 7,457,130 |
| 2021-08-16 | $11.70 | $12.55 | $11.70 | $12.17 | $11.97 | 8,293,020 |
| 2021-08-13 | $11.76 | $11.89 | $11.59 | $11.65 | $11.46 | 4,146,500 |
| 2021-08-12 | $11.57 | $12.26 | $11.53 | $11.82 | $11.62 | 8,757,890 |
| 2021-08-11 | $11.28 | $11.70 | $11.23 | $11.63 | $11.44 | 7,939,860 |
| 2021-08-10 | $10.92 | $11.27 | $10.92 | $11.22 | $11.03 | 4,737,570 |
| 2021-08-09 | $10.80 | $11.09 | $10.71 | $10.96 | $10.78 | 3,334,430 |
| 2021-08-06 | $10.84 | $10.88 | $10.70 | $10.77 | $10.59 | 1,898,310 |
| 2021-08-05 | $10.69 | $11.14 | $10.69 | $10.84 | $10.66 | 3,938,510 |
| 2021-08-04 | $10.68 | $10.76 | $10.58 | $10.67 | $10.49 | 1,863,590 |
| 2021-08-03 | $10.70 | $10.88 | $10.62 | $10.67 | $10.49 | 2,444,400 |
| 2021-08-02 | $10.48 | $10.81 | $10.47 | $10.75 | $10.57 | 2,421,710 |
| 2021-07-30 | $10.68 | $10.68 | $10.49 | $10.56 | $10.39 | 2,269,800 |
| 2021-07-29 | $10.60 | $10.75 | $10.58 | $10.67 | $10.49 | 1,807,990 |
| 2021-07-28 | $10.87 | $10.90 | $10.53 | $10.54 | $10.37 | 3,065,830 |
| 2021-07-27 | $11.22 | $11.22 | $10.90 | $10.91 | $10.73 | 3,728,550 |
| 2021-07-26 | $11.29 | $11.29 | $11.00 | $11.08 | $10.90 | 5,432,950 |
| 2021-07-23 | $11.06 | $11.75 | $10.92 | $11.56 | $11.37 | 8,264,230 |
| 2021-07-22 | $11.11 | $11.15 | $11.00 | $11.12 | $10.94 | 2,331,620 |
| 2021-07-21 | $11.08 | $11.26 | $11.05 | $11.14 | $10.96 | 2,429,320 |
| 2021-07-20 | $11.05 | $11.11 | $11.00 | $11.08 | $10.90 | 1,201,600 |
| 2021-07-19 | $11.16 | $11.20 | $10.98 | $11.04 | $10.86 | 1,936,660 |
| 2021-07-16 | $11.29 | $11.39 | $11.24 | $11.32 | $10.98 | 2,772,780 |
| 2021-07-15 | $11.21 | $11.23 | $11.02 | $11.13 | $10.80 | 1,817,860 |
| 2021-07-14 | $11.29 | $11.34 | $11.07 | $11.20 | $10.87 | 2,927,940 |
| 2021-07-13 | $11.38 | $11.42 | $11.23 | $11.33 | $10.99 | 1,725,000 |
| 2021-07-12 | $11.16 | $11.37 | $11.16 | $11.31 | $10.97 | 2,500,850 |
| 2021-07-09 | $11.22 | $11.23 | $10.93 | $11.14 | $10.81 | 3,278,270 |
| 2021-07-08 | $11.80 | $11.80 | $11.20 | $11.23 | $10.90 | 4,026,200 |
| 2021-07-07 | $11.39 | $11.68 | $11.39 | $11.61 | $11.27 | 2,368,240 |
| 2021-07-06 | $11.47 | $11.52 | $11.37 | $11.46 | $11.12 | 1,529,240 |
| 2021-07-05 | $11.42 | $11.49 | $11.38 | $11.44 | $11.10 | 1,570,070 |
| 2021-07-02 | $11.63 | $11.65 | $11.39 | $11.41 | $11.07 | 3,202,150 |
| 2021-07-01 | $11.92 | $11.99 | $11.58 | $11.58 | $11.24 | 3,458,700 |
| 2021-06-30 | $11.89 | $11.96 | $11.86 | $11.87 | $11.52 | 2,690,700 |
| 2021-06-29 | $12.04 | $12.04 | $11.89 | $11.90 | $11.55 | 3,072,440 |
| 2021-06-28 | $12.30 | $12.39 | $12.01 | $12.06 | $11.70 | 4,251,630 |
| 2021-06-25 | $12.19 | $12.47 | $12.08 | $12.35 | $11.98 | 7,269,810 |
| 2021-06-24 | $11.96 | $12.07 | $11.91 | $12.00 | $11.64 | 2,921,690 |
| 2021-06-23 | $11.91 | $12.02 | $11.90 | $11.94 | $11.59 | 2,731,770 |
| 2021-06-22 | $11.77 | $12.08 | $11.77 | $11.99 | $11.63 | 5,550,660 |
| 2021-06-21 | $11.64 | $11.77 | $11.53 | $11.77 | $11.42 | 2,724,530 |
| 2021-06-18 | $11.60 | $11.65 | $11.53 | $11.63 | $11.28 | 2,034,190 |
| 2021-06-17 | $11.62 | $11.77 | $11.53 | $11.62 | $11.27 | 2,016,590 |
| 2021-06-16 | $11.58 | $11.72 | $11.55 | $11.62 | $11.27 | 1,624,120 |
| 2021-06-15 | $11.83 | $11.85 | $11.54 | $11.62 | $11.27 | 3,011,400 |
| 2021-06-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.54 | 0 |
| 2021-06-11 | $11.91 | $12.04 | $11.86 | $11.89 | $11.54 | 3,481,470 |
| 2021-06-10 | $11.77 | $12.16 | $11.74 | $12.02 | $11.66 | 5,470,530 |
| 2021-06-09 | $11.84 | $12.01 | $11.71 | $11.83 | $11.48 | 4,030,510 |
| 2021-06-08 | $11.73 | $12.21 | $11.65 | $11.91 | $11.56 | 6,419,510 |
| 2021-06-07 | $11.76 | $11.82 | $11.66 | $11.70 | $11.35 | 2,653,020 |
| 2021-06-04 | $11.85 | $11.89 | $11.71 | $11.76 | $11.41 | 3,274,980 |
| 2021-06-03 | $11.75 | $12.02 | $11.75 | $11.88 | $11.53 | 3,992,400 |
| 2021-06-02 | $11.95 | $12.06 | $11.73 | $11.74 | $11.39 | 3,646,580 |
| 2021-06-01 | $11.99 | $12.06 | $11.89 | $11.95 | $11.60 | 2,727,250 |
| 2021-05-31 | $12.10 | $12.10 | $11.89 | $11.99 | $11.63 | 2,879,750 |
| 2021-05-28 | $12.08 | $12.20 | $12.01 | $12.09 | $11.73 | 2,733,190 |
| 2021-05-27 | $12.19 | $12.28 | $12.02 | $12.08 | $11.72 | 3,321,090 |
| 2021-05-26 | $12.02 | $12.34 | $11.97 | $12.19 | $11.83 | 5,166,680 |
| 2021-05-25 | $11.81 | $12.10 | $11.78 | $12.06 | $11.70 | 4,888,050 |
| 2021-05-24 | $11.61 | $11.85 | $11.58 | $11.80 | $11.45 | 2,477,970 |
| 2021-05-21 | $11.80 | $11.85 | $11.60 | $11.61 | $11.27 | 2,817,360 |
| 2021-05-20 | $11.79 | $11.94 | $11.75 | $11.81 | $11.46 | 2,707,570 |
| 2021-05-19 | $11.84 | $11.98 | $11.75 | $11.78 | $11.43 | 2,093,660 |
| 2021-05-18 | $11.76 | $11.96 | $11.74 | $11.84 | $11.49 | 2,478,360 |
| 2021-05-17 | $11.93 | $11.93 | $11.68 | $11.74 | $11.39 | 3,190,800 |
| 2021-05-14 | $11.70 | $12.17 | $11.67 | $11.97 | $11.61 | 4,973,190 |
| 2021-05-13 | $11.75 | $11.79 | $11.66 | $11.70 | $11.35 | 1,818,000 |
| 2021-05-12 | $11.61 | $11.84 | $11.51 | $11.83 | $11.48 | 3,750,440 |
| 2021-05-11 | $11.55 | $11.68 | $11.51 | $11.66 | $11.31 | 2,404,530 |
| 2021-05-10 | $11.60 | $11.74 | $11.59 | $11.59 | $11.25 | 2,690,430 |
| 2021-05-07 | $11.66 | $11.76 | $11.56 | $11.72 | $11.37 | 2,635,370 |
| 2021-05-06 | $11.81 | $11.86 | $11.61 | $11.65 | $11.30 | 3,965,090 |
| 2021-05-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.55 | 0 |
| 2021-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.55 | 0 |
| 2021-04-30 | $12.66 | $12.68 | $11.81 | $11.90 | $11.55 | 10,856,950 |
| 2021-04-29 | $12.85 | $13.09 | $12.85 | $13.00 | $12.61 | 3,100,060 |
| 2021-04-28 | $12.83 | $12.92 | $12.73 | $12.89 | $12.51 | 1,928,990 |
| 2021-04-27 | $12.77 | $12.93 | $12.73 | $12.92 | $12.54 | 2,822,440 |
| 2021-04-26 | $12.99 | $13.07 | $12.79 | $12.80 | $12.42 | 3,432,910 |
| 2021-04-23 | $13.29 | $13.33 | $12.97 | $12.99 | $12.60 | 3,526,620 |
| 2021-04-22 | $13.31 | $13.42 | $13.21 | $13.25 | $12.86 | 3,069,360 |
| 2021-04-21 | $13.30 | $13.45 | $13.21 | $13.32 | $12.92 | 4,045,540 |
| 2021-04-20 | $13.35 | $13.57 | $13.25 | $13.35 | $12.95 | 5,307,920 |
| 2021-04-19 | $13.35 | $13.44 | $13.14 | $13.36 | $12.96 | 7,036,430 |
| 2021-04-16 | $12.75 | $13.66 | $12.75 | $13.37 | $12.97 | 10,887,780 |
| 2021-04-15 | $12.84 | $12.84 | $12.70 | $12.71 | $12.33 | 2,815,120 |
| 2021-04-14 | $12.70 | $12.85 | $12.70 | $12.85 | $12.47 | 2,301,900 |
| 2021-04-13 | $13.00 | $13.11 | $12.74 | $12.78 | $12.40 | 3,146,940 |
| 2021-04-12 | $13.34 | $13.34 | $12.98 | $12.98 | $12.59 | 4,068,110 |
| 2021-04-09 | $13.36 | $13.46 | $13.13 | $13.38 | $12.98 | 4,246,010 |
| 2021-04-08 | $13.34 | $13.58 | $13.24 | $13.41 | $13.01 | 5,049,400 |
| 2021-04-07 | $13.19 | $13.33 | $13.15 | $13.29 | $12.90 | 3,379,150 |
| 2021-04-06 | $13.19 | $13.33 | $13.12 | $13.25 | $12.86 | 2,649,560 |
| 2021-04-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.87 | 0 |
| 2021-04-02 | $13.17 | $13.42 | $13.09 | $13.26 | $12.87 | 4,299,440 |
| 2021-04-01 | $13.20 | $13.25 | $13.00 | $13.22 | $12.83 | 3,588,380 |
| 2021-03-31 | $12.86 | $13.22 | $12.73 | $13.22 | $12.83 | 3,848,120 |
| 2021-03-30 | $12.93 | $12.93 | $12.76 | $12.88 | $12.50 | 2,509,910 |
| 2021-03-29 | $13.08 | $13.14 | $12.91 | $12.93 | $12.55 | 2,397,000 |
| 2021-03-26 | $12.89 | $13.10 | $12.86 | $13.08 | $12.69 | 3,135,900 |
| 2021-03-25 | $12.83 | $12.98 | $12.82 | $12.88 | $12.50 | 2,247,300 |
| 2021-03-24 | $12.93 | $13.14 | $12.80 | $12.94 | $12.56 | 4,192,880 |
| 2021-03-23 | $12.87 | $12.97 | $12.70 | $12.96 | $12.58 | 3,736,510 |
| 2021-03-22 | $12.75 | $12.87 | $12.70 | $12.84 | $12.46 | 3,900,210 |
| 2021-03-19 | $12.98 | $12.99 | $12.68 | $12.74 | $12.36 | 5,111,390 |
| 2021-03-18 | $13.35 | $13.37 | $12.99 | $13.04 | $12.65 | 5,438,060 |
| 2021-03-17 | $13.41 | $13.56 | $13.27 | $13.31 | $12.91 | 3,269,120 |
| 2021-03-16 | $13.15 | $13.31 | $13.10 | $13.28 | $12.89 | 2,597,600 |
| 2021-03-15 | $13.09 | $13.28 | $13.05 | $13.18 | $12.79 | 2,129,040 |
| 2021-03-12 | $13.33 | $13.34 | $13.08 | $13.16 | $12.77 | 2,915,930 |
| 2021-03-11 | $13.15 | $13.35 | $13.10 | $13.25 | $12.86 | 3,301,080 |
| 2021-03-10 | $13.24 | $13.30 | $13.01 | $13.08 | $12.69 | 2,730,280 |
| 2021-03-09 | $13.68 | $13.68 | $12.98 | $13.15 | $12.76 | 4,981,970 |
| 2021-03-08 | $13.87 | $14.02 | $13.59 | $13.64 | $13.23 | 4,407,220 |
| 2021-03-05 | $13.69 | $14.07 | $13.61 | $13.86 | $13.45 | 4,703,820 |
| 2021-03-04 | $14.01 | $14.15 | $13.68 | $13.71 | $13.30 | 4,301,770 |
| 2021-03-03 | $14.02 | $14.14 | $13.89 | $14.13 | $13.71 | 3,404,550 |
| 2021-03-02 | $14.32 | $14.42 | $13.88 | $14.01 | $13.59 | 4,661,080 |
| 2021-03-01 | $14.30 | $14.56 | $14.18 | $14.32 | $13.89 | 4,946,680 |
| 2021-02-26 | $14.19 | $14.42 | $14.16 | $14.25 | $13.83 | 3,621,710 |
| 2021-02-25 | $14.44 | $14.60 | $14.28 | $14.38 | $13.95 | 3,980,980 |
| 2021-02-24 | $14.43 | $14.54 | $14.19 | $14.30 | $13.88 | 3,463,100 |
| 2021-02-23 | $14.48 | $14.72 | $14.35 | $14.43 | $14.00 | 3,768,350 |
| 2021-02-22 | $14.60 | $14.84 | $14.41 | $14.42 | $13.99 | 6,573,040 |
| 2021-02-19 | $13.91 | $14.74 | $13.90 | $14.60 | $14.17 | 6,375,390 |
| 2021-02-18 | $13.71 | $14.12 | $13.68 | $13.93 | $13.52 | 4,458,530 |
| 2021-02-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-02-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-02-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-02-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2021-02-10 | $13.60 | $13.74 | $13.40 | $13.50 | $13.10 | 3,545,260 |
| 2021-02-09 | $13.52 | $13.63 | $13.43 | $13.59 | $13.19 | 3,729,420 |
| 2021-02-08 | $13.43 | $13.71 | $13.33 | $13.53 | $13.13 | 2,633,190 |
| 2021-02-05 | $13.49 | $13.73 | $13.33 | $13.35 | $12.95 | 2,629,260 |
| 2021-02-04 | $13.79 | $13.79 | $13.19 | $13.44 | $13.04 | 3,794,440 |
| 2021-02-03 | $13.99 | $14.05 | $13.71 | $13.77 | $13.36 | 2,775,820 |
| 2021-02-02 | $13.93 | $14.07 | $13.80 | $14.00 | $13.58 | 3,114,570 |
| 2021-02-01 | $13.53 | $14.16 | $13.47 | $13.96 | $13.55 | 4,820,700 |
| 2021-01-29 | $13.95 | $13.96 | $13.25 | $13.40 | $13.00 | 4,696,300 |
| 2021-01-28 | $13.96 | $13.99 | $13.63 | $13.76 | $13.35 | 4,309,200 |
| 2021-01-27 | $14.07 | $14.23 | $13.98 | $14.03 | $13.61 | 2,538,930 |
| 2021-01-26 | $14.45 | $14.52 | $13.98 | $14.03 | $13.61 | 4,129,350 |
| 2021-01-25 | $14.76 | $14.80 | $14.41 | $14.45 | $14.02 | 5,005,520 |
| 2021-01-22 | $14.92 | $15.07 | $14.68 | $14.74 | $14.30 | 3,736,170 |
| 2021-01-21 | $15.12 | $15.12 | $14.82 | $14.92 | $14.48 | 4,231,980 |
| 2021-01-20 | $14.75 | $15.08 | $14.58 | $15.00 | $14.55 | 5,050,610 |
| 2021-01-19 | $14.60 | $15.03 | $14.54 | $14.75 | $14.31 | 5,828,010 |
| 2021-01-18 | $14.68 | $14.69 | $14.38 | $14.62 | $14.19 | 4,013,270 |
| 2021-01-15 | $15.02 | $15.07 | $14.62 | $14.63 | $14.20 | 5,393,490 |
| 2021-01-14 | $14.86 | $15.28 | $14.62 | $14.95 | $14.51 | 6,554,470 |
| 2021-01-13 | $14.82 | $15.14 | $14.57 | $14.94 | $14.50 | 7,493,970 |
| 2021-01-12 | $14.36 | $14.87 | $14.01 | $14.83 | $14.39 | 6,287,790 |
| 2021-01-11 | $14.45 | $14.99 | $14.28 | $14.41 | $13.98 | 7,407,710 |
| 2021-01-08 | $14.39 | $14.69 | $14.20 | $14.27 | $13.85 | 6,098,190 |
| 2021-01-07 | $14.72 | $14.85 | $14.25 | $14.49 | $14.06 | 5,245,580 |
| 2021-01-06 | $14.98 | $15.16 | $14.62 | $14.76 | $14.32 | 5,158,270 |
| 2021-01-05 | $14.90 | $15.07 | $14.85 | $14.95 | $14.51 | 5,047,050 |
| 2021-01-04 | $14.75 | $15.20 | $14.60 | $15.03 | $14.58 | 7,551,290 |
| 2021-01-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.39 | 0 |
| 2020-12-31 | $14.07 | $15.00 | $13.94 | $14.83 | $14.39 | 8,849,190 |
| 2020-12-30 | $13.80 | $14.06 | $13.75 | $13.94 | $13.53 | 3,866,740 |
| 2020-12-29 | $13.56 | $14.37 | $13.53 | $13.91 | $13.50 | 7,547,090 |
| 2020-12-28 | $13.95 | $14.20 | $13.45 | $13.62 | $13.22 | 10,453,540 |
| 2020-12-25 | $14.43 | $14.77 | $14.36 | $14.63 | $14.20 | 3,009,400 |
| 2020-12-24 | $14.85 | $14.96 | $14.39 | $14.41 | $13.98 | 4,177,030 |
| 2020-12-23 | $14.78 | $14.89 | $14.64 | $14.84 | $14.40 | 3,474,880 |
| 2020-12-22 | $15.33 | $15.33 | $14.76 | $14.78 | $14.34 | 5,626,320 |
| 2020-12-21 | $15.45 | $15.45 | $15.15 | $15.36 | $14.90 | 3,073,200 |
| 2020-12-18 | $15.50 | $15.62 | $15.25 | $15.33 | $14.87 | 2,909,870 |
| 2020-12-17 | $15.21 | $15.53 | $15.05 | $15.49 | $15.03 | 3,719,280 |
| 2020-12-16 | $15.31 | $15.49 | $15.15 | $15.28 | $14.83 | 2,431,310 |
| 2020-12-15 | $15.33 | $15.48 | $15.22 | $15.31 | $14.86 | 2,997,680 |
| 2020-12-14 | $15.30 | $15.50 | $15.19 | $15.27 | $14.82 | 3,366,780 |
| 2020-12-11 | $15.60 | $15.67 | $15.09 | $15.30 | $14.85 | 4,777,310 |
| 2020-12-10 | $15.56 | $15.72 | $15.50 | $15.64 | $15.18 | 3,520,050 |
| 2020-12-09 | $16.34 | $16.35 | $15.39 | $15.53 | $15.07 | 8,128,670 |
| 2020-12-08 | $16.15 | $16.39 | $16.15 | $16.28 | $15.80 | 2,756,650 |
| 2020-12-07 | $16.56 | $16.74 | $16.25 | $16.25 | $15.77 | 5,159,330 |
| 2020-12-04 | $16.79 | $16.90 | $16.63 | $16.64 | $16.15 | 4,870,700 |
| 2020-12-03 | $16.97 | $17.15 | $16.80 | $16.92 | $16.42 | 5,959,670 |
| 2020-12-02 | $17.05 | $17.26 | $16.88 | $17.00 | $16.50 | 8,037,200 |
| 2020-12-01 | $16.71 | $17.13 | $16.52 | $17.05 | $16.54 | 8,167,940 |
| 2020-11-30 | $16.69 | $17.15 | $16.64 | $16.78 | $16.28 | 8,692,590 |
| 2020-11-27 | $16.73 | $16.78 | $16.33 | $16.59 | $16.10 | 5,716,530 |
| 2020-11-26 | $16.60 | $16.83 | $16.55 | $16.73 | $16.23 | 4,148,040 |
| 2020-11-25 | $16.81 | $17.04 | $16.67 | $16.70 | $16.20 | 5,803,750 |
| 2020-11-24 | $17.09 | $17.29 | $16.76 | $16.76 | $16.26 | 7,399,850 |
| 2020-11-23 | $17.07 | $17.33 | $16.87 | $17.17 | $16.66 | 9,795,850 |
| 2020-11-20 | $17.05 | $17.44 | $16.84 | $17.26 | $16.75 | 10,343,350 |
| 2020-11-19 | $16.59 | $17.15 | $16.48 | $17.15 | $16.64 | 10,649,480 |
| 2020-11-18 | $16.43 | $16.80 | $16.36 | $16.59 | $16.10 | 6,252,070 |
| 2020-11-17 | $16.54 | $16.54 | $16.21 | $16.33 | $15.84 | 4,620,420 |
| 2020-11-16 | $16.37 | $16.68 | $16.20 | $16.60 | $16.11 | 5,763,440 |
| 2020-11-13 | $16.17 | $16.32 | $15.91 | $16.19 | $15.71 | 5,528,130 |
| 2020-11-12 | $16.31 | $16.56 | $16.22 | $16.29 | $15.81 | 4,634,340 |
| 2020-11-11 | $16.65 | $16.93 | $16.32 | $16.36 | $15.87 | 5,703,380 |
| 2020-11-10 | $16.98 | $17.19 | $16.52 | $16.60 | $16.11 | 6,973,590 |
| 2020-11-09 | $16.75 | $17.03 | $16.63 | $16.98 | $16.48 | 8,027,120 |
| 2020-11-06 | $16.84 | $16.95 | $16.50 | $16.60 | $16.11 | 5,703,860 |
| 2020-11-05 | $16.93 | $17.05 | $16.48 | $16.80 | $16.30 | 7,656,620 |
| 2020-11-04 | $16.76 | $17.23 | $16.60 | $16.79 | $16.29 | 9,646,060 |
| 2020-11-03 | $16.32 | $16.88 | $16.32 | $16.77 | $16.27 | 8,865,320 |
| 2020-11-02 | $16.27 | $16.56 | $16.18 | $16.28 | $15.80 | 10,516,150 |
| 2020-10-30 | $16.26 | $16.44 | $15.80 | $16.02 | $15.54 | 6,369,050 |
| 2020-10-29 | $15.82 | $16.27 | $15.75 | $16.20 | $15.72 | 5,750,450 |
| 2020-10-28 | $16.16 | $16.33 | $15.92 | $15.98 | $15.51 | 6,857,810 |
| 2020-10-27 | $15.50 | $16.10 | $15.50 | $16.01 | $15.53 | 5,128,030 |
| 2020-10-26 | $15.62 | $15.74 | $15.48 | $15.64 | $15.18 | 3,491,320 |
| 2020-10-23 | $15.79 | $16.25 | $15.68 | $15.80 | $15.33 | 7,432,710 |
| 2020-10-22 | $15.29 | $16.06 | $15.22 | $15.92 | $15.45 | 6,949,240 |
| 2020-10-21 | $15.38 | $15.50 | $15.18 | $15.29 | $14.84 | 1,992,900 |
| 2020-10-20 | $15.37 | $15.45 | $15.10 | $15.42 | $14.96 | 2,302,520 |
| 2020-10-19 | $15.78 | $15.92 | $15.44 | $15.47 | $15.01 | 4,115,620 |
| 2020-10-16 | $15.47 | $15.88 | $15.36 | $15.88 | $15.41 | 7,391,920 |
| 2020-10-15 | $15.44 | $15.60 | $15.28 | $15.35 | $14.89 | 2,538,280 |
| 2020-10-14 | $15.50 | $15.65 | $15.40 | $15.42 | $14.96 | 2,762,000 |
| 2020-10-13 | $15.74 | $15.83 | $15.45 | $15.58 | $15.12 | 5,611,090 |
| 2020-10-12 | $15.57 | $15.91 | $15.41 | $15.82 | $15.35 | 5,331,240 |
| 2020-10-09 | $14.75 | $15.43 | $14.75 | $15.37 | $14.91 | 4,916,840 |
| 2020-10-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-10-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-10-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-10-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-10-02 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-10-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.19 | 0 |
| 2020-09-30 | $15.20 | $15.28 | $14.54 | $14.62 | $14.19 | 5,676,350 |
| 2020-09-29 | $15.18 | $15.35 | $15.11 | $15.11 | $14.66 | 2,006,180 |
| 2020-09-28 | $15.41 | $15.49 | $15.09 | $15.12 | $14.67 | 1,989,770 |
| 2020-09-25 | $15.44 | $15.61 | $15.20 | $15.41 | $14.95 | 2,397,140 |
| 2020-09-24 | $15.82 | $15.82 | $15.41 | $15.41 | $14.95 | 2,967,410 |
| 2020-09-23 | $15.92 | $16.05 | $15.79 | $15.82 | $15.35 | 2,402,320 |
| 2020-09-22 | $15.72 | $16.14 | $15.63 | $15.90 | $15.43 | 4,684,390 |
| 2020-09-21 | $16.10 | $16.10 | $15.81 | $15.83 | $15.36 | 3,669,590 |
| 2020-09-18 | $15.49 | $16.04 | $15.46 | $15.96 | $15.49 | 4,289,150 |
| 2020-09-17 | $15.79 | $15.79 | $15.33 | $15.53 | $15.07 | 2,409,500 |
| 2020-09-16 | $15.68 | $15.83 | $15.59 | $15.62 | $15.16 | 2,673,770 |
| 2020-09-15 | $15.69 | $15.72 | $15.56 | $15.68 | $15.21 | 1,856,390 |
| 2020-09-14 | $15.57 | $15.78 | $15.53 | $15.67 | $15.20 | 2,162,300 |
| 2020-09-11 | $15.29 | $15.55 | $15.22 | $15.53 | $15.07 | 2,712,350 |
| 2020-09-10 | $16.00 | $16.07 | $15.22 | $15.30 | $14.85 | 4,481,700 |
| 2020-09-09 | $16.00 | $16.03 | $15.60 | $15.67 | $15.20 | 5,401,260 |
| 2020-09-08 | $15.99 | $16.18 | $15.91 | $16.16 | $15.68 | 3,506,020 |
| 2020-09-07 | $16.35 | $16.37 | $15.91 | $16.04 | $15.56 | 5,069,040 |
| 2020-09-04 | $16.05 | $16.41 | $15.93 | $16.19 | $15.71 | 5,108,130 |
| 2020-09-03 | $16.43 | $16.54 | $16.00 | $16.18 | $15.70 | 5,541,040 |
| 2020-09-02 | $16.36 | $16.53 | $16.00 | $16.52 | $16.03 | 7,173,780 |
| 2020-09-01 | $16.38 | $16.44 | $16.18 | $16.36 | $15.87 | 3,470,020 |
| 2020-08-31 | $16.47 | $16.79 | $16.28 | $16.29 | $15.81 | 6,517,340 |
| 2020-08-28 | $16.13 | $16.39 | $15.92 | $16.28 | $15.80 | 5,809,480 |
| 2020-08-27 | $16.15 | $16.34 | $15.90 | $16.13 | $15.65 | 7,848,450 |
| 2020-08-26 | $17.25 | $17.37 | $16.37 | $16.42 | $15.93 | 9,740,810 |
| 2020-08-25 | $17.51 | $17.57 | $16.87 | $17.11 | $16.60 | 9,283,970 |
| 2020-08-24 | $17.82 | $17.88 | $17.11 | $17.25 | $16.74 | 13,314,850 |
| 2020-08-21 | $16.73 | $17.81 | $16.73 | $17.69 | $17.16 | 20,299,310 |
| 2020-08-20 | $16.67 | $17.28 | $16.57 | $16.72 | $16.22 | 9,673,520 |
| 2020-08-19 | $16.98 | $16.98 | $16.40 | $16.57 | $16.08 | 6,733,390 |
| 2020-08-18 | $17.03 | $17.23 | $16.87 | $16.93 | $16.43 | 8,702,890 |
| 2020-08-17 | $16.71 | $17.20 | $16.55 | $17.11 | $16.60 | 13,670,370 |
| 2020-08-14 | $16.20 | $16.65 | $16.00 | $16.63 | $16.14 | 9,692,150 |
| 2020-08-13 | $16.20 | $16.45 | $16.15 | $16.30 | $15.82 | 5,586,930 |
| 2020-08-12 | $16.03 | $16.36 | $15.79 | $16.20 | $15.72 | 7,363,320 |
| 2020-08-11 | $16.49 | $16.65 | $15.96 | $16.03 | $15.55 | 7,814,170 |
| 2020-08-10 | $16.38 | $16.64 | $16.24 | $16.46 | $15.97 | 6,368,230 |
| 2020-08-07 | $17.02 | $17.02 | $16.10 | $16.37 | $15.88 | 11,091,560 |
| 2020-08-06 | $16.85 | $17.09 | $16.58 | $16.99 | $16.49 | 8,722,120 |
| 2020-08-05 | $17.04 | $17.05 | $16.53 | $16.78 | $16.28 | 8,297,560 |
| 2020-08-04 | $17.18 | $17.25 | $16.74 | $16.93 | $16.43 | 12,254,840 |
| 2020-08-03 | $16.33 | $17.19 | $16.30 | $17.04 | $16.53 | 14,787,150 |
| 2020-07-31 | $15.97 | $16.40 | $15.92 | $16.10 | $15.62 | 10,108,510 |
| 2020-07-30 | $16.42 | $16.42 | $15.80 | $15.88 | $15.41 | 11,398,060 |
| 2020-07-29 | $15.94 | $16.34 | $15.84 | $16.32 | $15.84 | 9,152,640 |
| 2020-07-28 | $16.02 | $16.09 | $15.74 | $15.95 | $15.48 | 8,233,820 |
| 2020-07-27 | $16.44 | $16.48 | $15.50 | $15.77 | $15.30 | 12,665,340 |
| 2020-07-24 | $17.69 | $17.69 | $16.00 | $16.30 | $15.82 | 23,146,950 |
| 2020-07-23 | $18.16 | $18.16 | $17.14 | $17.78 | $17.25 | 23,303,820 |
| 2020-07-22 | $17.75 | $18.55 | $17.70 | $18.54 | $17.99 | 21,863,460 |
| 2020-07-21 | $18.49 | $18.63 | $17.72 | $17.83 | $17.30 | 17,112,440 |
| 2020-07-20 | $17.69 | $18.20 | $17.39 | $18.08 | $17.54 | 19,463,920 |
| 2020-07-17 | $17.95 | $18.28 | $17.18 | $17.27 | $16.76 | 23,789,920 |
| 2020-07-16 | $19.33 | $19.84 | $17.08 | $17.77 | $17.24 | 29,112,110 |
| 2020-07-15 | $19.43 | $19.87 | $18.64 | $18.95 | $18.39 | 24,506,590 |
| 2020-07-14 | $19.55 | $19.68 | $18.35 | $19.18 | $18.61 | 20,054,300 |
| 2020-07-13 | $19.44 | $19.95 | $19.10 | $19.74 | $19.15 | 21,904,750 |
| 2020-07-10 | $18.33 | $20.36 | $18.21 | $19.55 | $18.83 | 33,092,650 |
| 2020-07-09 | $18.70 | $19.30 | $18.30 | $18.59 | $17.90 | 28,380,390 |
| 2020-07-08 | $18.34 | $19.37 | $18.34 | $19.08 | $18.37 | 24,536,460 |
| 2020-07-07 | $18.05 | $19.16 | $17.31 | $18.51 | $17.82 | 31,818,880 |
| 2020-07-06 | $17.05 | $18.08 | $16.78 | $18.00 | $17.33 | 28,469,160 |
| 2020-07-03 | $16.20 | $16.90 | $16.00 | $16.68 | $16.06 | 25,810,460 |
| 2020-07-02 | $15.25 | $16.66 | $15.22 | $16.21 | $15.61 | 25,435,690 |
| 2020-07-01 | $15.77 | $15.77 | $15.08 | $15.20 | $14.64 | 14,646,360 |
| 2020-06-30 | $14.98 | $15.49 | $14.88 | $15.30 | $14.73 | 13,090,180 |
| 2020-06-29 | $15.25 | $15.32 | $14.86 | $14.88 | $14.33 | 12,373,820 |
| 2020-06-26 | $15.22 | $15.22 | $15.22 | $15.22 | $14.66 | 0 |
| 2020-06-25 | $15.22 | $15.22 | $15.22 | $15.22 | $14.66 | 0 |
| 2020-06-24 | $14.62 | $15.68 | $14.62 | $15.22 | $14.66 | 18,882,200 |
| 2020-06-23 | $14.90 | $14.96 | $14.58 | $14.63 | $14.09 | 8,222,310 |
| 2020-06-22 | $14.75 | $15.35 | $14.71 | $14.89 | $14.34 | 13,129,030 |
| 2020-06-19 | $14.63 | $14.88 | $14.47 | $14.82 | $14.27 | 9,820,880 |
| 2020-06-18 | $14.52 | $14.70 | $14.41 | $14.54 | $14.00 | 8,042,230 |
| 2020-06-17 | $14.76 | $14.88 | $14.42 | $14.58 | $14.04 | 10,516,660 |
| 2020-06-16 | $15.01 | $15.17 | $14.70 | $14.76 | $14.21 | 13,543,460 |
| 2020-06-15 | $15.04 | $15.70 | $14.79 | $14.79 | $14.24 | 25,489,340 |
| 2020-06-12 | $14.15 | $14.95 | $14.14 | $14.80 | $14.25 | 19,281,200 |
| 2020-06-11 | $14.08 | $14.54 | $14.01 | $14.30 | $13.77 | 11,713,200 |
| 2020-06-10 | $13.94 | $14.28 | $13.71 | $14.19 | $13.66 | 9,182,940 |
| 2020-06-09 | $13.88 | $14.07 | $13.84 | $13.92 | $13.40 | 5,209,830 |
| 2020-06-08 | $14.21 | $14.30 | $13.85 | $13.90 | $13.39 | 7,898,600 |
| 2020-06-05 | $14.00 | $14.31 | $13.77 | $14.19 | $13.66 | 10,250,440 |
| 2020-06-04 | $14.12 | $14.43 | $13.98 | $14.07 | $13.55 | 10,066,610 |
| 2020-06-03 | $14.06 | $14.73 | $13.80 | $14.13 | $13.61 | 14,773,780 |
| 2020-06-02 | $13.90 | $14.15 | $13.84 | $13.97 | $13.45 | 8,344,960 |
| 2020-06-01 | $13.64 | $14.00 | $13.64 | $13.91 | $13.40 | 9,434,270 |
| 2020-05-29 | $13.49 | $13.68 | $13.42 | $13.54 | $13.04 | 4,340,840 |
| 2020-05-28 | $13.59 | $13.93 | $13.51 | $13.66 | $13.15 | 7,052,940 |
| 2020-05-27 | $13.56 | $13.73 | $13.41 | $13.53 | $13.03 | 5,741,220 |
| 2020-05-26 | $13.14 | $13.69 | $13.14 | $13.55 | $13.05 | 6,705,000 |
| 2020-05-25 | $13.04 | $13.19 | $13.04 | $13.08 | $12.60 | 2,631,930 |
| 2020-05-22 | $13.40 | $13.49 | $13.03 | $13.14 | $12.65 | 5,935,370 |
| 2020-05-21 | $13.43 | $13.85 | $13.40 | $13.51 | $13.01 | 6,977,500 |
| 2020-05-20 | $13.69 | $13.69 | $13.31 | $13.38 | $12.88 | 6,870,810 |
| 2020-05-19 | $13.72 | $13.83 | $13.67 | $13.71 | $13.20 | 5,205,570 |
| 2020-05-18 | $13.80 | $13.90 | $13.40 | $13.58 | $13.08 | 7,759,120 |
| 2020-05-15 | $13.83 | $14.03 | $13.69 | $13.86 | $13.35 | 6,673,820 |
| 2020-05-14 | $13.70 | $13.96 | $13.63 | $13.74 | $13.23 | 6,629,350 |
| 2020-05-13 | $13.60 | $13.86 | $13.49 | $13.70 | $13.19 | 5,785,850 |
| 2020-05-12 | $13.96 | $14.03 | $13.51 | $13.72 | $13.21 | 7,890,670 |
| 2020-05-11 | $14.28 | $14.31 | $13.87 | $13.99 | $13.47 | 9,245,460 |
| 2020-05-08 | $13.95 | $14.17 | $13.82 | $14.13 | $13.61 | 12,179,780 |
| 2020-05-07 | $14.10 | $14.32 | $13.82 | $13.88 | $13.37 | 11,713,090 |
| 2020-05-06 | $13.61 | $14.27 | $13.60 | $14.14 | $13.62 | 14,861,190 |
| 2020-05-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.29 | 0 |
| 2020-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.29 | 0 |
| 2020-05-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.29 | 0 |
| 2020-04-30 | $13.47 | $14.38 | $13.43 | $13.80 | $13.29 | 18,159,420 |
| 2020-04-29 | $13.42 | $14.15 | $13.42 | $13.59 | $13.09 | 24,801,240 |
| 2020-04-28 | $15.73 | $15.76 | $14.58 | $14.64 | $14.10 | 45,848,080 |
| 2020-04-27 | $13.27 | $14.37 | $13.27 | $14.33 | $13.80 | 22,930,170 |
| 2020-04-24 | $13.27 | $13.43 | $12.99 | $13.07 | $12.59 | 5,008,150 |
| 2020-04-23 | $13.22 | $13.52 | $13.18 | $13.30 | $12.81 | 5,709,800 |
| 2020-04-22 | $12.98 | $13.32 | $12.92 | $13.23 | $12.74 | 5,083,070 |
| 2020-04-21 | $13.40 | $13.40 | $12.96 | $13.15 | $12.66 | 7,532,880 |
| 2020-04-20 | $13.46 | $13.48 | $13.10 | $13.43 | $12.93 | 7,262,660 |
| 2020-04-17 | $13.69 | $13.77 | $13.43 | $13.52 | $13.02 | 8,025,670 |
| 2020-04-16 | $13.50 | $13.67 | $13.30 | $13.59 | $13.09 | 5,632,130 |
| 2020-04-15 | $13.78 | $13.81 | $13.49 | $13.50 | $13.00 | 5,758,750 |
| 2020-04-14 | $13.75 | $13.84 | $13.58 | $13.79 | $13.28 | 6,060,690 |
| 2020-04-13 | $13.97 | $13.99 | $13.52 | $13.64 | $13.14 | 8,320,200 |
| 2020-04-10 | $14.13 | $14.55 | $13.99 | $14.24 | $13.71 | 16,670,080 |
| 2020-04-09 | $14.10 | $14.44 | $13.95 | $13.99 | $13.47 | 10,372,880 |
| 2020-04-08 | $14.00 | $14.12 | $13.76 | $14.04 | $13.52 | 8,998,040 |
| 2020-04-07 | $13.85 | $14.24 | $13.62 | $14.06 | $13.54 | 18,297,830 |
| 2020-04-06 | $14.19 | $14.19 | $14.19 | $14.19 | $13.66 | 0 |
| 2020-04-03 | $13.20 | $14.70 | $13.09 | $14.19 | $13.66 | 20,595,410 |
| 2020-04-02 | $12.30 | $13.46 | $12.26 | $13.38 | $12.88 | 11,224,120 |
| 2020-04-01 | $12.31 | $12.63 | $12.31 | $12.38 | $11.92 | 4,215,980 |
| 2020-03-31 | $12.80 | $12.86 | $12.40 | $12.46 | $12.00 | 4,631,140 |
| 2020-03-30 | $12.97 | $12.97 | $12.47 | $12.65 | $12.18 | 6,325,540 |
| 2020-03-27 | $13.36 | $13.44 | $13.13 | $13.15 | $12.66 | 4,317,690 |
| 2020-03-26 | $13.39 | $13.47 | $13.10 | $13.19 | $12.70 | 5,883,150 |
| 2020-03-25 | $13.60 | $13.68 | $13.32 | $13.55 | $13.05 | 8,366,760 |
| 2020-03-24 | $13.35 | $13.44 | $12.50 | $13.32 | $12.83 | 7,433,510 |
| 2020-03-23 | $13.32 | $13.58 | $12.96 | $13.07 | $12.59 | 7,061,780 |
| 2020-03-20 | $13.78 | $13.84 | $13.45 | $13.73 | $13.22 | 6,969,740 |
| 2020-03-19 | $13.19 | $13.78 | $12.96 | $13.60 | $13.10 | 10,118,270 |
| 2020-03-18 | $13.62 | $13.78 | $13.08 | $13.11 | $12.62 | 10,724,880 |
| 2020-03-17 | $13.78 | $13.95 | $12.90 | $13.45 | $12.95 | 11,163,720 |
| 2020-03-16 | $14.80 | $14.92 | $13.52 | $13.63 | $13.13 | 15,038,940 |
| 2020-03-13 | $14.20 | $14.99 | $14.13 | $14.75 | $14.20 | 16,670,150 |
| 2020-03-12 | $15.80 | $15.94 | $15.08 | $15.34 | $14.77 | 22,702,300 |
| 2020-03-11 | $16.61 | $17.43 | $16.25 | $16.27 | $15.67 | 37,547,950 |
| 2020-03-10 | $16.47 | $17.70 | $15.81 | $17.05 | $16.42 | 53,483,350 |
| 2020-03-09 | $16.28 | $16.28 | $16.01 | $16.28 | $15.68 | 21,415,550 |
| 2020-03-06 | $15.25 | $15.25 | $14.76 | $14.80 | $14.25 | 13,022,500 |
| 2020-03-05 | $15.10 | $15.48 | $14.76 | $15.37 | $14.80 | 21,219,870 |
| 2020-03-04 | $14.54 | $15.00 | $14.51 | $14.86 | $14.31 | 12,103,580 |
| 2020-03-03 | $15.50 | $15.58 | $14.71 | $14.75 | $14.20 | 21,473,220 |
| 2020-03-02 | $14.00 | $14.81 | $13.86 | $14.81 | $14.26 | 11,206,180 |
| 2020-02-28 | $14.37 | $14.57 | $13.46 | $13.46 | $12.96 | 15,962,220 |
| 2020-02-27 | $15.10 | $15.59 | $14.80 | $14.96 | $14.41 | 16,062,840 |
| 2020-02-26 | $14.49 | $15.45 | $14.37 | $14.90 | $14.35 | 19,763,630 |
| 2020-02-25 | $14.46 | $14.77 | $14.01 | $14.68 | $14.14 | 15,492,850 |
| 2020-02-24 | $14.60 | $15.03 | $14.50 | $14.88 | $14.33 | 12,267,020 |
| 2020-02-21 | $14.77 | $15.17 | $14.61 | $14.76 | $14.21 | 15,619,600 |
| 2020-02-20 | $14.28 | $14.88 | $14.03 | $14.83 | $14.28 | 16,124,430 |
| 2020-02-19 | $14.24 | $14.48 | $14.08 | $14.16 | $13.64 | 11,477,710 |
| 2020-02-18 | $14.05 | $14.24 | $13.90 | $14.22 | $13.69 | 12,659,990 |
| 2020-02-17 | $13.60 | $14.19 | $13.60 | $14.19 | $13.66 | 16,045,480 |
| 2020-02-14 | $13.17 | $13.52 | $13.10 | $13.28 | $12.79 | 9,675,080 |
| 2020-02-13 | $13.36 | $13.53 | $13.17 | $13.21 | $12.72 | 7,921,320 |
| 2020-02-12 | $13.14 | $13.49 | $13.08 | $13.40 | $12.90 | 8,874,000 |
| 2020-02-11 | $13.04 | $13.64 | $12.97 | $13.21 | $12.72 | 10,233,270 |
| 2020-02-10 | $12.86 | $13.19 | $12.73 | $13.05 | $12.57 | 8,573,110 |
| 2020-02-07 | $12.74 | $13.07 | $12.67 | $12.91 | $12.43 | 9,939,780 |
| 2020-02-06 | $12.45 | $12.94 | $12.38 | $12.81 | $12.34 | 10,836,440 |
| 2020-02-05 | $12.30 | $12.77 | $12.30 | $12.45 | $11.99 | 9,886,800 |
| 2020-02-04 | $11.63 | $12.67 | $11.63 | $12.25 | $11.80 | 14,413,500 |
| 2020-02-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.44 | 799,900 |
| 2020-01-31 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-30 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-29 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-28 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-27 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-24 | $14.35 | $14.35 | $14.35 | $14.35 | $13.82 | 0 |
| 2020-01-23 | $14.90 | $15.07 | $14.19 | $14.35 | $13.82 | 9,240,750 |
| 2020-01-22 | $15.06 | $15.27 | $14.73 | $15.13 | $14.57 | 7,588,280 |
| 2020-01-21 | $15.55 | $15.65 | $15.01 | $15.05 | $14.49 | 8,264,930 |
| 2020-01-20 | $15.46 | $15.71 | $15.33 | $15.62 | $15.04 | 8,766,350 |
| 2020-01-17 | $15.35 | $15.49 | $15.25 | $15.36 | $14.79 | 6,865,470 |
| 2020-01-16 | $15.47 | $15.58 | $15.24 | $15.25 | $14.69 | 8,067,940 |
| 2020-01-15 | $15.65 | $15.74 | $15.38 | $15.39 | $14.82 | 8,481,370 |
| 2020-01-14 | $15.74 | $15.99 | $15.70 | $15.76 | $15.18 | 9,891,580 |
| 2020-01-13 | $15.70 | $15.76 | $15.33 | $15.71 | $15.13 | 9,392,360 |
| 2020-01-10 | $16.01 | $16.12 | $15.61 | $15.67 | $15.09 | 9,686,640 |
| 2020-01-09 | $16.01 | $16.15 | $15.71 | $15.86 | $15.27 | 12,609,370 |
| 2020-01-08 | $16.00 | $16.22 | $15.67 | $15.69 | $15.11 | 19,529,720 |
| 2020-01-07 | $15.65 | $16.91 | $15.65 | $16.47 | $15.86 | 26,724,590 |
| 2020-01-06 | $15.52 | $16.00 | $15.31 | $15.74 | $15.16 | 19,558,180 |
| 2020-01-03 | $16.09 | $16.80 | $15.76 | $15.92 | $15.33 | 28,715,300 |
| 2020-01-02 | $16.22 | $17.10 | $16.22 | $16.34 | $15.74 | 30,295,390 |
| 2020-01-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.16 | 0 |
| 2019-12-31 | $16.20 | $16.65 | $15.71 | $15.74 | $15.16 | 32,062,940 |
| 2019-12-30 | $14.95 | $15.47 | $14.63 | $15.26 | $14.70 | 30,364,990 |
| 2019-12-27 | $14.23 | $14.57 | $13.94 | $14.14 | $13.62 | 10,687,960 |
| 2019-12-26 | $13.81 | $14.17 | $13.78 | $14.14 | $13.62 | 8,164,040 |
| 2019-12-25 | $13.84 | $13.92 | $13.71 | $13.82 | $13.31 | 5,207,710 |
| 2019-12-24 | $13.80 | $13.94 | $13.63 | $13.87 | $13.36 | 5,721,790 |
| 2019-12-23 | $14.20 | $14.45 | $13.66 | $13.71 | $13.20 | 9,865,480 |
| 2019-12-20 | $14.42 | $15.10 | $14.07 | $14.45 | $13.92 | 15,904,730 |
| 2019-12-19 | $14.02 | $14.40 | $13.98 | $14.18 | $13.66 | 8,291,020 |
| 2019-12-18 | $14.10 | $14.28 | $13.95 | $13.97 | $13.45 | 8,511,210 |
| 2019-12-17 | $13.78 | $14.44 | $13.68 | $14.15 | $13.63 | 14,896,240 |
| 2019-12-16 | $13.71 | $13.90 | $13.53 | $13.76 | $13.25 | 8,582,470 |
| 2019-12-13 | $13.20 | $14.19 | $13.20 | $13.71 | $13.20 | 13,841,570 |
| 2019-12-12 | $13.16 | $13.36 | $13.07 | $13.08 | $12.60 | 3,325,120 |
| 2019-12-11 | $13.37 | $13.45 | $13.14 | $13.17 | $12.68 | 4,988,680 |
| 2019-12-10 | $13.11 | $13.48 | $13.08 | $13.43 | $12.93 | 7,930,570 |
| 2019-12-09 | $12.91 | $13.20 | $12.91 | $13.17 | $12.68 | 4,455,320 |
| 2019-12-06 | $13.08 | $13.14 | $12.98 | $13.06 | $12.58 | 3,480,700 |
| 2019-12-05 | $12.86 | $13.14 | $12.82 | $13.11 | $12.62 | 5,185,190 |
| 2019-12-04 | $12.73 | $12.95 | $12.68 | $12.87 | $12.39 | 3,601,470 |
| 2019-12-03 | $12.81 | $12.99 | $12.52 | $12.83 | $12.35 | 4,749,330 |
| 2019-12-02 | $13.01 | $13.09 | $12.93 | $12.98 | $12.50 | 2,327,270 |
| 2019-11-29 | $13.02 | $13.06 | $12.90 | $12.98 | $12.50 | 2,581,800 |
| 2019-11-28 | $12.97 | $13.08 | $12.92 | $12.94 | $12.46 | 2,760,500 |
| 2019-11-27 | $12.93 | $13.15 | $12.86 | $13.07 | $12.59 | 3,417,930 |
| 2019-11-26 | $13.17 | $13.17 | $12.95 | $13.00 | $12.52 | 2,966,760 |
| 2019-11-25 | $12.96 | $13.19 | $12.88 | $13.17 | $12.68 | 4,008,230 |
| 2019-11-22 | $13.23 | $13.33 | $12.90 | $13.01 | $12.53 | 5,351,200 |
| 2019-11-21 | $13.08 | $13.31 | $13.08 | $13.22 | $12.73 | 3,372,210 |
| 2019-11-20 | $13.20 | $13.47 | $13.13 | $13.20 | $12.71 | 4,965,570 |
| 2019-11-19 | $13.05 | $13.38 | $13.01 | $13.35 | $12.86 | 5,799,750 |
| 2019-11-18 | $12.98 | $13.27 | $12.96 | $13.07 | $12.59 | 4,526,880 |
| 2019-11-15 | $13.34 | $13.40 | $12.95 | $12.95 | $12.47 | 7,246,980 |
| 2019-11-14 | $13.26 | $13.46 | $13.26 | $13.33 | $12.84 | 5,549,290 |
| 2019-11-13 | $13.50 | $13.55 | $13.20 | $13.26 | $12.77 | 8,579,510 |
| 2019-11-12 | $14.60 | $14.72 | $13.21 | $13.60 | $13.10 | 18,332,530 |
| 2019-11-11 | $14.91 | $15.27 | $14.54 | $14.62 | $14.08 | 18,768,940 |
| 2019-11-08 | $14.50 | $15.37 | $14.50 | $15.28 | $14.71 | 24,371,650 |
| 2019-11-07 | $14.18 | $14.62 | $14.14 | $14.42 | $13.89 | 9,984,370 |
| 2019-11-06 | $14.61 | $14.79 | $14.12 | $14.23 | $13.70 | 10,781,090 |
| 2019-11-05 | $14.70 | $14.95 | $14.53 | $14.61 | $14.07 | 9,689,700 |
| 2019-11-04 | $15.00 | $15.05 | $14.65 | $14.68 | $14.14 | 10,304,190 |
| 2019-11-01 | $14.84 | $14.98 | $14.62 | $14.97 | $14.42 | 11,607,080 |
| 2019-10-31 | $14.99 | $15.28 | $14.70 | $14.83 | $14.28 | 13,028,810 |
| 2019-10-30 | $15.09 | $15.66 | $14.87 | $15.04 | $14.48 | 17,336,800 |
| 2019-10-29 | $15.54 | $16.30 | $15.32 | $15.33 | $14.76 | 29,008,730 |
| 2019-10-28 | $15.89 | $16.65 | $15.31 | $15.70 | $15.12 | 35,636,980 |
| 2019-10-25 | $14.32 | $15.80 | $14.10 | $15.78 | $15.20 | 40,508,860 |
| 2019-10-24 | $13.55 | $14.74 | $13.55 | $14.59 | $14.05 | 26,895,330 |
| 2019-10-23 | $13.46 | $13.68 | $13.32 | $13.40 | $12.90 | 3,618,760 |
| 2019-10-22 | $13.34 | $13.50 | $13.25 | $13.46 | $12.96 | 3,782,800 |
| 2019-10-21 | $13.70 | $13.75 | $13.28 | $13.37 | $12.87 | 4,862,780 |
| 2019-10-18 | $13.92 | $14.12 | $13.45 | $13.45 | $12.95 | 5,980,490 |
| 2019-10-17 | $13.84 | $14.23 | $13.84 | $13.98 | $13.46 | 5,430,790 |
| 2019-10-16 | $14.24 | $14.28 | $13.89 | $13.92 | $13.40 | 5,918,400 |
| 2019-10-15 | $14.11 | $14.35 | $14.01 | $14.24 | $13.71 | 8,581,220 |
| 2019-10-14 | $13.78 | $14.22 | $13.71 | $14.09 | $13.57 | 8,396,210 |
| 2019-10-11 | $13.65 | $13.80 | $13.59 | $13.66 | $13.15 | 4,745,770 |
| 2019-10-10 | $13.30 | $13.98 | $13.15 | $13.70 | $13.19 | 6,621,540 |
| 2019-10-09 | $13.00 | $13.25 | $12.83 | $13.25 | $12.76 | 2,883,400 |
| 2019-10-08 | $13.23 | $13.23 | $13.02 | $13.04 | $12.56 | 2,522,590 |
| 2019-10-07 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 0 |
| 2019-10-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 0 |
| 2019-10-03 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 0 |
| 2019-10-02 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 0 |
| 2019-10-01 | $13.14 | $13.14 | $13.14 | $13.14 | $12.65 | 0 |
| 2019-09-30 | $13.15 | $13.31 | $13.06 | $13.14 | $12.65 | 3,033,700 |
| 2019-09-27 | $13.19 | $13.29 | $13.05 | $13.16 | $12.67 | 2,992,600 |
| 2019-09-26 | $13.58 | $13.76 | $13.01 | $13.06 | $12.58 | 5,914,990 |
| 2019-09-25 | $13.76 | $13.81 | $13.53 | $13.56 | $13.06 | 4,315,500 |
| 2019-09-24 | $13.98 | $14.05 | $13.80 | $13.83 | $13.32 | 4,089,520 |
| 2019-09-23 | $14.30 | $14.32 | $13.81 | $13.92 | $13.40 | 5,063,870 |
| 2019-09-20 | $14.29 | $14.47 | $14.15 | $14.26 | $13.73 | 4,351,200 |
| 2019-09-19 | $14.29 | $14.45 | $14.10 | $14.34 | $13.81 | 5,547,570 |
| 2019-09-18 | $14.15 | $14.63 | $14.15 | $14.30 | $13.77 | 7,117,350 |
| 2019-09-17 | $14.63 | $14.64 | $14.05 | $14.15 | $13.63 | 8,633,070 |
| 2019-09-16 | $14.88 | $15.02 | $14.58 | $14.68 | $14.14 | 7,936,760 |
| 2019-09-13 | $14.87 | $14.87 | $14.87 | $14.87 | $14.32 | 0 |
| 2019-09-12 | $14.91 | $15.14 | $14.71 | $14.87 | $14.32 | 7,615,470 |
| 2019-09-11 | $14.88 | $15.14 | $14.75 | $14.88 | $14.33 | 12,822,370 |
| 2019-09-10 | $14.93 | $15.00 | $14.66 | $14.73 | $14.18 | 10,833,380 |
| 2019-09-09 | $14.64 | $15.16 | $14.52 | $15.00 | $14.44 | 15,869,570 |
| 2019-09-06 | $14.61 | $14.64 | $14.36 | $14.47 | $13.93 | 9,589,560 |
| 2019-09-05 | $14.23 | $14.84 | $14.11 | $14.44 | $13.91 | 18,574,160 |
| 2019-09-04 | $13.73 | $14.11 | $13.73 | $14.10 | $13.58 | 9,758,480 |
| 2019-09-03 | $13.68 | $13.95 | $13.61 | $13.85 | $13.34 | 7,299,060 |
| 2019-09-02 | $13.38 | $13.73 | $13.26 | $13.65 | $13.14 | 6,403,740 |
| 2019-08-30 | $13.85 | $13.89 | $13.27 | $13.39 | $12.89 | 7,146,820 |
| 2019-08-29 | $13.82 | $13.95 | $13.70 | $13.71 | $13.20 | 4,822,250 |
| 2019-08-28 | $13.88 | $13.99 | $13.74 | $13.82 | $13.31 | 5,302,450 |
| 2019-08-27 | $13.79 | $14.05 | $13.74 | $13.89 | $13.38 | 7,504,600 |
| 2019-08-26 | $13.51 | $13.77 | $13.50 | $13.61 | $13.11 | 7,373,150 |
| 2019-08-23 | $14.19 | $14.28 | $13.94 | $13.99 | $13.47 | 6,661,900 |
| 2019-08-22 | $14.44 | $14.44 | $14.01 | $14.19 | $13.66 | 9,807,830 |
| 2019-08-21 | $14.06 | $14.73 | $13.88 | $14.35 | $13.82 | 17,479,600 |
| 2019-08-20 | $14.16 | $14.36 | $13.95 | $13.98 | $13.46 | 9,356,120 |
| 2019-08-19 | $13.91 | $14.17 | $13.65 | $14.16 | $13.64 | 11,220,470 |
| 2019-08-16 | $13.50 | $13.85 | $13.50 | $13.67 | $13.16 | 7,974,130 |
| 2019-08-15 | $12.94 | $13.95 | $12.90 | $13.58 | $13.08 | 8,029,780 |
| 2019-08-14 | $13.73 | $13.78 | $13.43 | $13.46 | $12.96 | 5,025,900 |
| 2019-08-13 | $13.58 | $13.70 | $13.38 | $13.45 | $12.95 | 5,572,560 |
| 2019-08-12 | $13.53 | $13.90 | $13.53 | $13.78 | $13.27 | 8,251,670 |
| 2019-08-09 | $13.62 | $13.75 | $13.20 | $13.29 | $12.80 | 5,973,270 |
| 2019-08-08 | $13.85 | $13.87 | $13.49 | $13.56 | $13.06 | 5,932,040 |
| 2019-08-07 | $13.43 | $13.92 | $13.35 | $13.52 | $13.02 | 10,948,260 |
| 2019-08-06 | $13.58 | $13.73 | $12.84 | $13.29 | $12.80 | 14,114,520 |
| 2019-08-05 | $14.06 | $14.31 | $13.91 | $13.93 | $13.41 | 7,431,710 |
| 2019-08-02 | $14.50 | $14.50 | $13.88 | $14.10 | $13.58 | 10,944,560 |
| 2019-08-01 | $15.12 | $15.35 | $14.91 | $14.96 | $14.41 | 6,611,150 |
| 2019-07-31 | $15.39 | $15.45 | $15.18 | $15.22 | $14.66 | 5,183,310 |
| 2019-07-30 | $15.16 | $15.93 | $15.16 | $15.52 | $14.95 | 10,034,820 |
| 2019-07-29 | $15.19 | $15.30 | $15.04 | $15.06 | $14.50 | 4,551,770 |
| 2019-07-26 | $15.28 | $15.37 | $15.15 | $15.19 | $14.63 | 4,646,400 |
| 2019-07-25 | $15.40 | $15.52 | $15.31 | $15.42 | $14.85 | 4,368,210 |
| 2019-07-24 | $15.40 | $15.67 | $15.35 | $15.42 | $14.85 | 5,885,050 |
| 2019-07-23 | $15.48 | $15.48 | $15.16 | $15.35 | $14.78 | 5,128,320 |
| 2019-07-22 | $16.71 | $16.85 | $15.18 | $15.28 | $14.71 | 11,778,350 |
| 2019-07-19 | $16.45 | $16.73 | $16.38 | $16.50 | $15.89 | 4,379,130 |
| 2019-07-18 | $16.58 | $16.70 | $16.38 | $16.38 | $15.77 | 4,838,270 |
| 2019-07-17 | $16.45 | $17.18 | $16.42 | $16.85 | $16.23 | 7,963,190 |
| 2019-07-16 | $16.51 | $16.60 | $16.29 | $16.48 | $15.87 | 3,307,760 |
| 2019-07-15 | $16.52 | $16.78 | $16.08 | $16.59 | $15.88 | 4,848,120 |
| 2019-07-12 | $16.38 | $16.68 | $16.14 | $16.52 | $15.81 | 6,490,040 |
| 2019-07-11 | $17.25 | $17.39 | $15.93 | $16.39 | $15.69 | 13,092,720 |
| 2019-07-10 | $17.71 | $17.71 | $17.11 | $17.15 | $16.42 | 7,169,590 |
| 2019-07-09 | $17.95 | $18.00 | $17.40 | $17.71 | $16.95 | 11,990,630 |
| 2019-07-08 | $17.93 | $18.96 | $17.75 | $18.37 | $17.58 | 19,388,640 |
| 2019-07-05 | $17.84 | $18.00 | $17.74 | $17.84 | $17.08 | 3,955,700 |
| 2019-07-04 | $17.96 | $18.08 | $17.66 | $17.77 | $17.01 | 4,608,450 |
| 2019-07-03 | $18.14 | $18.26 | $17.82 | $17.91 | $17.14 | 5,347,320 |
| 2019-07-02 | $18.23 | $18.31 | $18.07 | $18.16 | $17.38 | 5,393,920 |
| 2019-07-01 | $18.25 | $18.29 | $17.95 | $18.23 | $17.45 | 7,884,360 |
| 2019-06-28 | $17.93 | $17.97 | $17.62 | $17.72 | $16.96 | 6,154,720 |
| 2019-06-27 | $18.29 | $18.39 | $17.98 | $18.05 | $17.28 | 6,242,690 |
| 2019-06-26 | $18.38 | $18.44 | $18.11 | $18.15 | $17.37 | 6,016,120 |
| 2019-06-25 | $18.53 | $18.93 | $17.74 | $18.66 | $17.86 | 13,042,610 |
| 2019-06-24 | $18.80 | $18.81 | $18.45 | $18.54 | $17.75 | 8,837,810 |
| 2019-06-21 | $19.01 | $19.28 | $18.61 | $18.70 | $17.90 | 16,019,630 |
| 2019-06-20 | $17.82 | $18.68 | $17.69 | $18.46 | $17.67 | 14,093,670 |
| 2019-06-19 | $18.15 | $18.20 | $17.80 | $17.81 | $17.05 | 8,046,320 |
| 2019-06-18 | $17.90 | $17.90 | $17.35 | $17.56 | $16.81 | 5,158,430 |
| 2019-06-17 | $18.05 | $18.07 | $17.60 | $17.70 | $16.94 | 4,790,700 |
| 2019-06-14 | $18.60 | $18.65 | $17.82 | $17.86 | $17.10 | 10,632,220 |
| 2019-06-13 | $18.45 | $18.87 | $18.45 | $18.60 | $17.80 | 11,240,360 |
| 2019-06-12 | $18.64 | $18.78 | $18.37 | $18.43 | $17.64 | 10,085,950 |
| 2019-06-11 | $17.66 | $18.96 | $17.60 | $18.71 | $17.91 | 14,430,670 |
| 2019-06-10 | $17.56 | $17.98 | $17.45 | $17.66 | $16.90 | 7,058,000 |
| 2019-06-07 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2019-06-06 | $18.46 | $18.65 | $17.57 | $17.60 | $16.85 | 9,153,830 |
| 2019-06-05 | $18.89 | $18.90 | $18.33 | $18.46 | $17.67 | 7,439,620 |
| 2019-06-04 | $19.36 | $19.36 | $18.40 | $18.61 | $17.81 | 11,535,810 |
| 2019-06-03 | $19.34 | $19.66 | $19.17 | $19.40 | $18.57 | 10,885,730 |
| 2019-05-31 | $19.25 | $19.45 | $19.01 | $19.30 | $18.47 | 9,566,670 |
| 2019-05-30 | $19.25 | $19.36 | $18.95 | $19.19 | $18.37 | 9,673,940 |
| 2019-05-29 | $19.58 | $19.77 | $19.33 | $19.45 | $18.62 | 12,832,980 |
| 2019-05-28 | $19.90 | $20.25 | $19.38 | $19.58 | $18.74 | 24,824,660 |
| 2019-05-27 | $18.59 | $19.15 | $18.50 | $19.14 | $18.32 | 11,019,270 |
| 2019-05-24 | $19.28 | $19.43 | $18.44 | $18.62 | $17.82 | 14,236,230 |
| 2019-05-23 | $18.69 | $20.05 | $18.50 | $19.45 | $18.62 | 22,479,510 |
| 2019-05-22 | $19.11 | $19.33 | $18.69 | $18.85 | $18.04 | 10,872,280 |
| 2019-05-21 | $18.50 | $19.30 | $18.35 | $19.21 | $18.39 | 14,195,920 |
| 2019-05-20 | $18.77 | $18.77 | $17.69 | $18.43 | $17.64 | 10,365,590 |
| 2019-05-17 | $19.94 | $19.98 | $18.60 | $18.70 | $17.90 | 13,986,110 |
| 2019-05-16 | $19.83 | $19.96 | $19.26 | $19.85 | $19.00 | 14,515,820 |
| 2019-05-15 | $19.68 | $19.99 | $19.52 | $19.76 | $18.91 | 13,679,530 |
| 2019-05-14 | $19.07 | $20.21 | $18.88 | $19.53 | $18.69 | 17,221,280 |
| 2019-05-13 | $18.91 | $19.58 | $18.83 | $19.28 | $18.45 | 13,381,770 |
| 2019-05-10 | $18.71 | $19.31 | $18.04 | $19.28 | $18.45 | 18,153,610 |
| 2019-05-09 | $18.81 | $19.05 | $18.44 | $18.44 | $17.65 | 11,609,750 |
| 2019-05-08 | $18.11 | $19.40 | $18.01 | $18.98 | $18.17 | 15,644,990 |
| 2019-05-07 | $18.26 | $18.99 | $18.00 | $18.78 | $17.98 | 14,291,090 |
| 2019-05-06 | $18.88 | $19.38 | $17.75 | $18.15 | $17.37 | 18,301,120 |
| 2019-05-03 | $19.62 | $19.62 | $19.62 | $19.62 | $18.78 | 0 |
| 2019-05-02 | $19.62 | $19.62 | $19.62 | $19.62 | $18.78 | 0 |
| 2019-05-01 | $19.62 | $19.62 | $19.62 | $19.62 | $18.78 | 0 |
| 2019-04-30 | $19.08 | $20.23 | $19.00 | $19.62 | $18.78 | 14,752,560 |
| 2019-04-29 | $20.61 | $20.93 | $18.70 | $18.76 | $17.96 | 17,656,450 |
| 2019-04-26 | $21.50 | $21.70 | $20.59 | $20.62 | $19.74 | 20,066,280 |
| 2019-04-25 | $22.80 | $23.46 | $21.88 | $21.89 | $20.95 | 21,443,560 |
| 2019-04-24 | $23.93 | $24.15 | $22.06 | $23.06 | $22.07 | 29,684,520 |
| 2019-04-23 | $23.00 | $24.89 | $22.96 | $24.44 | $23.39 | 48,798,370 |
| 2019-04-22 | $22.59 | $23.78 | $22.45 | $22.96 | $21.98 | 29,043,760 |
| 2019-04-19 | $22.39 | $22.69 | $22.13 | $22.42 | $21.46 | 12,066,000 |
| 2019-04-18 | $22.80 | $22.85 | $22.29 | $22.57 | $21.60 | 15,505,090 |
| 2019-04-17 | $22.78 | $23.50 | $22.57 | $22.91 | $21.93 | 21,817,760 |
| 2019-04-16 | $22.11 | $22.80 | $21.51 | $22.76 | $21.79 | 16,241,620 |
| 2019-04-15 | $22.63 | $23.28 | $22.30 | $22.38 | $21.42 | 18,232,290 |
| 2019-04-12 | $22.19 | $22.45 | $22.08 | $22.29 | $21.34 | 11,117,960 |
| 2019-04-11 | $22.47 | $22.75 | $21.98 | $22.01 | $21.07 | 15,229,900 |
| 2019-04-10 | $22.91 | $22.91 | $22.28 | $22.41 | $21.45 | 17,462,000 |
| 2019-04-09 | $22.51 | $23.45 | $22.23 | $23.09 | $22.10 | 23,729,020 |
| 2019-04-08 | $23.29 | $23.33 | $22.00 | $22.52 | $21.56 | 24,173,610 |
| 2019-04-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.11 | 0 |
| 2019-04-04 | $23.50 | $23.89 | $23.01 | $23.10 | $22.11 | 24,163,630 |
| 2019-04-03 | $23.42 | $23.95 | $23.16 | $23.64 | $22.63 | 27,126,270 |
| 2019-04-02 | $23.74 | $25.33 | $23.30 | $24.10 | $23.07 | 45,894,620 |
| 2019-04-01 | $23.00 | $23.98 | $22.55 | $23.67 | $22.66 | 36,043,780 |
| 2019-03-29 | $22.04 | $22.98 | $21.10 | $22.79 | $21.81 | 37,941,040 |
| 2019-03-28 | $23.42 | $23.46 | $21.90 | $22.04 | $21.10 | 44,052,460 |
| 2019-03-27 | $23.47 | $24.11 | $22.60 | $23.85 | $22.83 | 35,262,420 |
| 2019-03-26 | $24.70 | $25.20 | $23.36 | $23.42 | $22.42 | 56,230,100 |
| 2019-03-25 | $28.00 | $30.50 | $25.85 | $25.95 | $24.84 | 96,089,040 |
| 2019-03-22 | $26.99 | $28.72 | $26.99 | $28.72 | $27.49 | 86,103,180 |
| 2019-03-21 | $24.76 | $27.40 | $24.42 | $26.11 | $24.99 | 59,997,710 |
| 2019-03-20 | $24.50 | $25.76 | $23.75 | $24.91 | $23.84 | 46,641,310 |
| 2019-03-19 | $22.53 | $25.01 | $22.51 | $24.76 | $23.70 | 52,023,710 |
| 2019-03-18 | $23.98 | $24.00 | $21.46 | $23.03 | $22.04 | 44,855,390 |
| 2019-03-15 | $22.99 | $25.54 | $22.99 | $23.84 | $22.82 | 53,119,190 |
| 2019-03-14 | $24.50 | $25.09 | $23.65 | $23.65 | $22.64 | 31,636,700 |
| 2019-03-13 | $25.44 | $27.06 | $23.91 | $26.28 | $25.15 | 86,843,310 |
| 2019-03-12 | $23.05 | $25.18 | $22.82 | $24.60 | $23.55 | 55,337,200 |
| 2019-03-11 | $21.97 | $23.28 | $21.21 | $23.15 | $22.16 | 38,532,700 |
| 2019-03-08 | $22.40 | $23.48 | $21.98 | $21.98 | $21.04 | 44,437,180 |
| 2019-03-07 | $23.79 | $25.49 | $23.60 | $24.42 | $23.37 | 60,591,210 |
| 2019-03-06 | $25.40 | $25.90 | $23.07 | $24.75 | $23.69 | 72,124,460 |
| 2019-03-05 | $22.78 | $25.81 | $22.72 | $25.20 | $24.12 | 71,097,250 |
| 2019-03-04 | $23.11 | $23.93 | $22.30 | $23.46 | $22.46 | 64,098,330 |
| 2019-03-01 | $21.08 | $23.94 | $21.08 | $22.25 | $21.30 | 64,598,420 |
| 2019-02-28 | $24.50 | $25.48 | $23.42 | $23.42 | $22.42 | 65,901,110 |
| 2019-02-27 | $23.61 | $26.02 | $23.22 | $26.02 | $24.91 | 87,105,530 |
| 2019-02-26 | $24.88 | $25.06 | $22.78 | $23.65 | $22.64 | 97,049,810 |
| 2019-02-25 | $22.78 | $22.78 | $22.78 | $22.78 | $21.80 | 4,715,990 |
| 2019-02-22 | $18.74 | $20.71 | $18.51 | $20.71 | $19.82 | 60,020,800 |
| 2019-02-21 | $18.04 | $19.98 | $18.04 | $18.83 | $18.02 | 61,904,270 |
| 2019-02-20 | $18.53 | $18.88 | $17.94 | $18.17 | $17.39 | 35,443,060 |
| 2019-02-19 | $18.30 | $19.58 | $17.90 | $18.95 | $18.14 | 56,785,640 |
| 2019-02-18 | $17.99 | $18.53 | $17.68 | $18.47 | $17.68 | 44,767,150 |
| 2019-02-15 | $17.49 | $17.97 | $17.42 | $17.71 | $16.95 | 42,299,740 |
| 2019-02-14 | $16.55 | $18.02 | $16.54 | $18.00 | $17.23 | 63,856,800 |
| 2019-02-13 | $16.22 | $16.62 | $15.93 | $16.38 | $15.68 | 28,501,680 |
| 2019-02-12 | $15.80 | $16.19 | $15.76 | $16.19 | $15.50 | 22,978,510 |
| 2019-02-11 | $15.51 | $16.08 | $15.26 | $15.93 | $15.25 | 21,497,360 |
| 2019-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2019-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2019-02-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2019-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2019-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2019-02-01 | $14.83 | $15.62 | $14.83 | $15.50 | $14.84 | 19,111,520 |
| 2019-01-31 | $15.28 | $15.79 | $14.80 | $15.01 | $14.37 | 27,416,330 |
| 2019-01-30 | $15.29 | $15.62 | $14.97 | $15.04 | $14.40 | 17,661,920 |
| 2019-01-29 | $16.13 | $16.43 | $14.63 | $15.31 | $14.65 | 27,116,970 |
| 2019-01-28 | $16.67 | $16.72 | $15.84 | $16.23 | $15.53 | 27,666,230 |
| 2019-01-25 | $17.61 | $17.78 | $16.31 | $16.50 | $15.79 | 43,470,310 |
| 2019-01-24 | $19.20 | $19.27 | $18.01 | $18.04 | $17.27 | 43,771,440 |
| 2019-01-23 | $18.40 | $19.16 | $18.17 | $18.94 | $18.13 | 38,275,650 |
| 2019-01-22 | $18.30 | $19.50 | $18.07 | $18.62 | $17.82 | 47,116,150 |
| 2019-01-21 | $18.55 | $18.87 | $17.68 | $18.50 | $17.71 | 46,997,710 |
| 2019-01-18 | $19.82 | $19.98 | $18.50 | $18.93 | $18.12 | 64,429,990 |
| 2019-01-17 | $17.38 | $19.25 | $17.13 | $19.25 | $18.43 | 60,379,930 |
| 2019-01-16 | $16.93 | $18.48 | $16.66 | $17.50 | $16.75 | 58,773,640 |
| 2019-01-15 | $16.74 | $16.80 | $16.20 | $16.80 | $16.08 | 28,268,790 |
| 2019-01-14 | $16.40 | $17.46 | $16.40 | $16.92 | $16.20 | 43,443,960 |
| 2019-01-11 | $16.30 | $16.71 | $15.92 | $16.33 | $15.63 | 25,088,310 |
| 2019-01-10 | $16.65 | $17.41 | $16.22 | $16.31 | $15.61 | 36,429,560 |
| 2019-01-09 | $16.70 | $17.17 | $16.10 | $16.84 | $16.12 | 45,640,490 |
| 2019-01-08 | $16.20 | $17.20 | $16.20 | $16.51 | $15.80 | 50,253,610 |
| 2019-01-07 | $15.95 | $16.35 | $15.79 | $16.12 | $15.43 | 34,848,970 |
| 2019-01-04 | $14.87 | $16.15 | $14.85 | $16.00 | $15.31 | 38,934,250 |
| 2019-01-03 | $15.89 | $16.35 | $14.81 | $15.10 | $14.45 | 40,111,190 |
| 2019-01-02 | $15.68 | $16.66 | $15.21 | $16.06 | $15.37 | 36,121,710 |
| 2019-01-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2018-12-31 | $15.68 | $15.68 | $15.68 | $15.68 | $15.01 | 0 |
| 2018-12-28 | $15.91 | $16.18 | $15.43 | $15.68 | $15.01 | 35,666,360 |
| 2018-12-27 | $16.80 | $17.02 | $15.90 | $15.93 | $15.25 | 49,894,300 |
| 2018-12-26 | $15.93 | $17.66 | $15.82 | $17.14 | $16.41 | 65,525,580 |
| 2018-12-25 | $15.35 | $16.48 | $15.24 | $16.05 | $15.36 | 37,635,480 |
| 2018-12-24 | $15.45 | $15.71 | $15.05 | $15.48 | $14.82 | 22,725,710 |
| 2018-12-21 | $16.08 | $16.17 | $15.37 | $15.62 | $14.95 | 32,072,880 |
| 2018-12-20 | $15.70 | $16.69 | $15.64 | $16.35 | $15.65 | 47,729,470 |
| 2018-12-19 | $15.96 | $16.50 | $15.55 | $15.94 | $15.26 | 43,271,950 |
| 2018-12-18 | $15.78 | $16.18 | $15.35 | $16.03 | $15.34 | 37,606,930 |
| 2018-12-17 | $15.05 | $16.36 | $15.02 | $15.98 | $15.30 | 50,231,390 |
| 2018-12-14 | $15.71 | $15.81 | $14.71 | $15.02 | $14.38 | 40,145,940 |
| 2018-12-13 | $16.07 | $16.14 | $15.55 | $15.79 | $15.11 | 34,546,720 |
| 2018-12-12 | $15.84 | $16.38 | $15.50 | $16.07 | $15.38 | 41,544,800 |
| 2018-12-11 | $15.69 | $16.05 | $15.45 | $15.80 | $15.12 | 26,351,150 |
| 2018-12-10 | $15.67 | $15.95 | $15.52 | $15.63 | $14.96 | 26,742,350 |
| 2018-12-07 | $16.08 | $16.09 | $15.41 | $15.54 | $14.87 | 28,550,170 |
| 2018-12-06 | $15.88 | $16.26 | $15.60 | $15.88 | $15.20 | 50,054,840 |
| 2018-12-05 | $16.71 | $16.71 | $16.71 | $16.71 | $15.99 | 5,516,400 |
| 2018-12-04 | $17.97 | $19.15 | $17.97 | $18.57 | $17.77 | 54,509,420 |
| 2018-12-03 | $18.08 | $19.00 | $17.88 | $18.15 | $17.37 | 52,850,220 |
| 2018-11-30 | $18.43 | $18.68 | $17.36 | $17.79 | $17.03 | 39,615,820 |
| 2018-11-29 | $19.00 | $19.36 | $18.37 | $18.42 | $17.63 | 39,621,440 |
| 2018-11-28 | $19.10 | $19.25 | $18.15 | $19.24 | $18.42 | 47,969,830 |
| 2018-11-27 | $19.60 | $19.60 | $18.51 | $19.36 | $18.53 | 41,512,760 |
| 2018-11-26 | $19.05 | $19.54 | $18.72 | $19.47 | $18.64 | 44,940,210 |
| 2018-11-23 | $20.07 | $20.76 | $19.31 | $19.31 | $18.48 | 66,488,660 |
| 2018-11-22 | $21.30 | $21.69 | $20.76 | $21.45 | $20.53 | 57,897,080 |
| 2018-11-21 | $23.00 | $23.88 | $21.10 | $21.92 | $20.98 | 83,311,110 |
| 2018-11-20 | $23.01 | $24.50 | $22.38 | $23.44 | $22.44 | 95,125,250 |
| 2018-11-19 | $23.01 | $23.01 | $23.01 | $23.01 | $22.02 | 1,119,820 |
| 2018-11-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.02 | 1,628,910 |
| 2018-11-15 | $18.66 | $19.02 | $18.58 | $19.02 | $18.21 | 29,684,450 |
| 2018-11-14 | $15.92 | $17.29 | $15.56 | $17.29 | $16.55 | 40,759,360 |
| 2018-11-13 | $15.23 | $16.75 | $15.23 | $15.72 | $15.05 | 67,451,020 |
| 2018-11-12 | $15.00 | $15.54 | $14.78 | $15.23 | $14.58 | 54,215,940 |
| 2018-11-09 | $14.15 | $15.80 | $14.15 | $15.14 | $14.49 | 82,347,520 |
| 2018-11-08 | $13.50 | $14.36 | $13.20 | $14.36 | $13.74 | 66,776,410 |
| 2018-11-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.49 | 2,208,980 |
| 2018-11-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.35 | 1,491,640 |
| 2018-11-05 | $9.71 | $10.78 | $9.71 | $10.78 | $10.32 | 16,754,910 |
| 2018-11-02 | $9.85 | $9.85 | $9.54 | $9.80 | $9.38 | 8,338,320 |
| 2018-11-01 | $9.40 | $9.85 | $9.39 | $9.85 | $9.43 | 8,373,270 |
| 2018-10-31 | $9.29 | $9.42 | $9.16 | $9.41 | $9.01 | 4,492,540 |
| 2018-10-30 | $9.01 | $9.50 | $8.93 | $9.28 | $8.88 | 4,085,230 |
| 2018-10-29 | $9.09 | $9.13 | $8.90 | $8.98 | $8.60 | 1,422,600 |
| 2018-10-26 | $9.16 | $9.28 | $9.01 | $9.09 | $8.70 | 2,092,280 |
| 2018-10-25 | $8.71 | $9.14 | $8.65 | $9.09 | $8.70 | 2,986,880 |
| 2018-10-24 | $8.99 | $9.30 | $8.89 | $9.09 | $8.70 | 3,790,590 |
| 2018-10-23 | $9.20 | $9.31 | $8.91 | $8.99 | $8.60 | 4,934,530 |
| 2018-10-22 | $8.86 | $9.46 | $8.73 | $9.29 | $8.89 | 7,175,540 |
| 2018-10-19 | $8.12 | $8.66 | $8.01 | $8.60 | $8.23 | 2,834,720 |
| 2018-10-18 | $8.46 | $8.50 | $8.18 | $8.20 | $7.85 | 1,652,040 |
| 2018-10-17 | $8.61 | $8.68 | $8.26 | $8.52 | $8.16 | 1,708,700 |
| 2018-10-16 | $8.66 | $8.80 | $8.36 | $8.49 | $8.13 | 1,964,070 |
| 2018-10-15 | $8.86 | $8.87 | $8.51 | $8.55 | $8.18 | 1,514,940 |
| 2018-10-12 | $8.79 | $8.95 | $8.36 | $8.61 | $8.24 | 3,114,700 |
| 2018-10-11 | $9.45 | $9.55 | $8.83 | $8.83 | $8.45 | 4,730,600 |
| 2018-10-10 | $9.72 | $9.90 | $9.72 | $9.81 | $9.39 | 1,326,680 |
| 2018-10-09 | $9.76 | $9.88 | $9.64 | $9.71 | $9.29 | 1,659,330 |
| 2018-10-08 | $10.02 | $10.06 | $9.72 | $9.74 | $9.32 | 3,865,150 |
| 2018-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
| 2018-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
| 2018-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
| 2018-10-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
| 2018-10-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.80 | 0 |
| 2018-09-28 | $10.19 | $10.27 | $10.06 | $10.24 | $9.80 | 3,892,490 |
| 2018-09-27 | $10.50 | $10.69 | $10.15 | $10.17 | $9.73 | 8,797,030 |
| 2018-09-26 | $9.97 | $10.28 | $9.93 | $10.16 | $9.72 | 4,146,070 |
| 2018-09-25 | $9.99 | $10.07 | $9.93 | $9.96 | $9.53 | 1,927,720 |
| 2018-09-24 | $10.10 | $10.10 | $10.10 | $10.10 | $9.67 | 0 |
| 2018-09-21 | $9.88 | $10.11 | $9.82 | $10.10 | $9.67 | 3,595,560 |
| 2018-09-20 | $10.00 | $10.07 | $9.84 | $9.86 | $9.44 | 2,450,630 |
| 2018-09-19 | $9.94 | $10.17 | $9.86 | $10.04 | $9.61 | 3,342,620 |
| 2018-09-18 | $9.87 | $9.98 | $9.81 | $9.94 | $9.51 | 2,075,610 |
| 2018-09-17 | $10.10 | $10.11 | $9.78 | $9.85 | $9.43 | 2,569,740 |
| 2018-09-14 | $10.12 | $10.38 | $9.95 | $10.13 | $9.70 | 4,189,200 |
| 2018-09-13 | $10.26 | $10.26 | $10.03 | $10.12 | $9.69 | 2,828,510 |
| 2018-09-12 | $10.13 | $10.24 | $9.91 | $10.20 | $9.76 | 3,886,810 |
| 2018-09-11 | $9.67 | $10.17 | $9.67 | $10.11 | $9.68 | 5,051,930 |
| 2018-09-10 | $9.97 | $10.10 | $9.61 | $9.69 | $9.27 | 5,446,130 |
| 2018-09-07 | $10.30 | $10.58 | $10.05 | $10.15 | $9.72 | 11,686,240 |
| 2018-09-06 | $9.72 | $10.18 | $9.66 | $10.12 | $9.69 | 7,675,660 |
| 2018-09-05 | $9.86 | $9.95 | $9.64 | $9.77 | $9.35 | 4,025,240 |
| 2018-09-04 | $9.55 | $9.99 | $9.50 | $9.98 | $9.55 | 6,404,980 |
| 2018-09-03 | $9.37 | $9.94 | $9.22 | $9.59 | $9.18 | 3,581,500 |
| 2018-08-31 | $9.23 | $9.45 | $9.23 | $9.33 | $8.93 | 1,409,020 |
| 2018-08-30 | $9.39 | $9.44 | $9.27 | $9.27 | $8.87 | 952,920 |
| 2018-08-29 | $9.42 | $9.45 | $9.35 | $9.37 | $8.97 | 853,190 |
| 2018-08-28 | $9.44 | $9.54 | $9.37 | $9.42 | $9.02 | 1,852,390 |
| 2018-08-27 | $9.33 | $9.54 | $9.29 | $9.45 | $9.05 | 1,833,790 |
| 2018-08-24 | $9.25 | $9.43 | $9.21 | $9.30 | $8.90 | 2,213,320 |
| 2018-08-23 | $9.22 | $9.29 | $9.19 | $9.23 | $8.83 | 962,400 |
| 2018-08-22 | $9.25 | $9.30 | $9.18 | $9.22 | $8.83 | 907,420 |
| 2018-08-21 | $9.21 | $9.30 | $9.15 | $9.25 | $8.85 | 1,167,820 |
| 2018-08-20 | $9.10 | $9.25 | $9.05 | $9.21 | $8.82 | 1,280,300 |
| 2018-08-17 | $9.31 | $9.31 | $9.00 | $9.06 | $8.67 | 1,398,010 |
| 2018-08-16 | $9.08 | $9.32 | $9.08 | $9.21 | $8.82 | 1,260,960 |
| 2018-08-15 | $9.38 | $9.40 | $9.19 | $9.22 | $8.83 | 1,590,000 |
| 2018-08-14 | $9.31 | $9.44 | $9.31 | $9.36 | $8.96 | 845,900 |
| 2018-08-13 | $9.25 | $9.40 | $9.18 | $9.39 | $8.99 | 1,359,540 |
| 2018-08-10 | $9.31 | $9.41 | $9.25 | $9.40 | $9.00 | 1,533,340 |
| 2018-08-09 | $9.14 | $9.55 | $9.13 | $9.35 | $8.95 | 2,665,920 |
| 2018-08-08 | $9.34 | $9.38 | $9.14 | $9.18 | $8.79 | 1,370,340 |
| 2018-08-07 | $9.10 | $9.35 | $9.06 | $9.31 | $8.91 | 1,431,320 |
| 2018-08-06 | $9.18 | $9.30 | $9.06 | $9.09 | $8.70 | 1,508,770 |
| 2018-08-03 | $9.29 | $9.37 | $9.18 | $9.18 | $8.79 | 1,402,100 |
| 2018-08-02 | $9.61 | $9.66 | $9.17 | $9.30 | $8.90 | 3,663,570 |
| 2018-08-01 | $9.89 | $9.93 | $9.66 | $9.67 | $9.26 | 2,487,340 |
| 2018-07-31 | $10.04 | $10.09 | $9.82 | $9.93 | $9.50 | 3,583,570 |
| 2018-07-30 | $9.74 | $10.40 | $9.74 | $10.08 | $9.65 | 5,000,560 |
| 2018-07-27 | $10.06 | $10.08 | $9.86 | $9.89 | $9.47 | 1,745,600 |
| 2018-07-26 | $9.99 | $10.10 | $9.95 | $10.01 | $9.58 | 1,832,200 |
| 2018-07-25 | $10.29 | $10.29 | $9.96 | $10.02 | $9.59 | 2,266,400 |
| 2018-07-24 | $9.92 | $10.16 | $9.86 | $10.09 | $9.66 | 3,673,620 |
| 2018-07-23 | $9.71 | $9.94 | $9.63 | $9.91 | $9.49 | 2,844,680 |
| 2018-07-20 | $9.49 | $9.88 | $9.38 | $9.78 | $9.36 | 2,769,640 |
| 2018-07-19 | $9.72 | $9.82 | $9.41 | $9.47 | $9.06 | 2,054,320 |
| 2018-07-18 | $9.75 | $9.90 | $9.65 | $9.68 | $9.27 | 1,465,450 |
| 2018-07-17 | $9.82 | $9.84 | $9.64 | $9.80 | $9.38 | 1,458,800 |
| 2018-07-16 | $9.79 | $9.85 | $9.75 | $9.82 | $9.40 | 1,694,750 |
| 2018-07-13 | $9.81 | $9.98 | $9.76 | $9.79 | $9.37 | 1,792,290 |
| 2018-07-12 | $9.51 | $9.85 | $9.50 | $9.81 | $9.39 | 3,133,280 |
| 2018-07-11 | $9.76 | $9.76 | $9.44 | $9.53 | $9.12 | 2,597,900 |
| 2018-07-10 | $9.84 | $9.91 | $9.76 | $9.86 | $9.44 | 1,763,910 |
| 2018-07-09 | $9.68 | $9.89 | $9.68 | $9.84 | $9.42 | 2,093,390 |
| 2018-07-06 | $9.44 | $9.81 | $9.30 | $9.63 | $9.22 | 2,576,740 |
| 2018-07-05 | $9.70 | $9.80 | $9.40 | $9.43 | $9.03 | 1,736,800 |
| 2018-07-04 | $9.91 | $9.98 | $9.60 | $9.70 | $9.28 | 2,386,890 |
| 2018-07-03 | $9.47 | $10.39 | $9.40 | $9.94 | $9.51 | 3,994,750 |
| 2018-07-02 | $9.67 | $9.74 | $9.43 | $9.51 | $9.10 | 1,747,100 |
| 2018-06-29 | $9.43 | $9.78 | $9.39 | $9.66 | $9.25 | 2,158,880 |
| 2018-06-28 | $9.53 | $9.67 | $9.45 | $9.46 | $9.01 | 1,547,860 |
| 2018-06-27 | $9.50 | $9.70 | $9.50 | $9.53 | $9.07 | 1,228,200 |
| 2018-06-26 | $9.25 | $9.65 | $9.24 | $9.56 | $9.10 | 1,991,570 |
| 2018-06-25 | $9.60 | $9.72 | $9.36 | $9.39 | $8.94 | 2,132,150 |
| 2018-06-22 | $9.26 | $9.53 | $9.19 | $9.37 | $8.92 | 1,732,900 |
| 2018-06-21 | $9.71 | $9.89 | $9.18 | $9.25 | $8.81 | 3,514,960 |
| 2018-06-20 | $9.71 | $9.99 | $9.56 | $9.78 | $9.31 | 2,492,860 |
| 2018-06-19 | $10.67 | $10.67 | $9.69 | $9.70 | $9.24 | 4,632,560 |
| 2018-06-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.26 | 0 |
| 2018-06-15 | $10.82 | $10.95 | $10.39 | $10.77 | $10.26 | 3,469,780 |
| 2018-06-14 | $10.75 | $10.95 | $10.70 | $10.76 | $10.25 | 2,284,130 |
| 2018-06-13 | $10.91 | $10.96 | $10.76 | $10.77 | $10.26 | 1,967,930 |
| 2018-06-12 | $10.94 | $11.05 | $10.73 | $10.96 | $10.44 | 2,086,180 |
| 2018-06-11 | $11.10 | $11.14 | $10.89 | $10.98 | $10.46 | 2,265,320 |
| 2018-06-08 | $11.36 | $11.39 | $11.08 | $11.20 | $10.67 | 3,744,810 |
| 2018-06-07 | $11.08 | $11.93 | $11.08 | $11.45 | $10.90 | 6,572,890 |
| 2018-06-06 | $11.01 | $11.09 | $10.96 | $11.05 | $10.52 | 1,824,440 |
| 2018-06-05 | $10.86 | $11.04 | $10.80 | $11.02 | $10.49 | 2,697,570 |
| 2018-06-04 | $11.03 | $11.08 | $10.74 | $10.75 | $10.24 | 1,793,400 |
| 2018-06-01 | $10.88 | $10.97 | $10.82 | $10.86 | $10.34 | 1,856,200 |
| 2018-05-31 | $10.72 | $11.19 | $10.57 | $11.03 | $10.50 | 3,424,280 |
| 2018-05-30 | $10.92 | $10.92 | $10.45 | $10.62 | $10.11 | 3,453,440 |
| 2018-05-29 | $11.11 | $11.19 | $11.00 | $11.07 | $10.54 | 1,762,680 |
| 2018-05-28 | $11.18 | $11.26 | $11.07 | $11.11 | $10.58 | 1,671,780 |
| 2018-05-25 | $11.42 | $11.59 | $11.11 | $11.13 | $10.60 | 3,224,460 |
| 2018-05-24 | $11.58 | $11.70 | $11.52 | $11.56 | $11.01 | 1,533,100 |
| 2018-05-23 | $11.75 | $11.83 | $11.58 | $11.60 | $11.05 | 2,457,860 |
| 2018-05-22 | $11.72 | $11.81 | $11.63 | $11.77 | $11.21 | 2,644,640 |
| 2018-05-21 | $11.63 | $11.86 | $11.58 | $11.81 | $11.25 | 3,153,550 |
| 2018-05-18 | $11.55 | $11.61 | $11.47 | $11.56 | $11.01 | 1,719,600 |
| 2018-05-17 | $11.63 | $11.63 | $11.43 | $11.47 | $10.92 | 1,868,910 |
| 2018-05-16 | $11.63 | $11.64 | $11.50 | $11.51 | $10.96 | 2,333,730 |
| 2018-05-15 | $11.71 | $11.71 | $11.31 | $11.61 | $11.06 | 3,232,930 |
| 2018-05-14 | $11.79 | $11.98 | $11.67 | $11.72 | $11.16 | 3,064,700 |
| 2018-05-11 | $11.68 | $11.85 | $11.55 | $11.76 | $11.20 | 4,062,100 |
| 2018-05-10 | $11.58 | $11.70 | $11.44 | $11.64 | $11.08 | 2,692,750 |
| 2018-05-09 | $11.65 | $11.75 | $11.44 | $11.55 | $11.00 | 2,885,910 |
| 2018-05-08 | $11.67 | $11.75 | $11.60 | $11.70 | $11.14 | 3,009,700 |
| 2018-05-07 | $11.40 | $11.73 | $11.40 | $11.71 | $11.15 | 3,838,410 |
| 2018-05-04 | $11.61 | $11.61 | $11.44 | $11.47 | $10.92 | 3,133,410 |
| 2018-05-03 | $11.50 | $11.76 | $11.32 | $11.61 | $11.06 | 6,433,220 |
| 2018-05-02 | $11.04 | $11.80 | $10.95 | $11.45 | $10.90 | 8,123,760 |
| 2018-05-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.43 | 0 |
| 2018-04-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.43 | 0 |
| 2018-04-27 | $10.85 | $11.05 | $10.83 | $10.95 | $10.43 | 2,853,450 |
| 2018-04-26 | $11.19 | $11.19 | $10.80 | $10.88 | $10.36 | 3,758,010 |
| 2018-04-25 | $11.03 | $11.22 | $10.97 | $11.17 | $10.64 | 3,894,160 |
| 2018-04-24 | $11.03 | $11.28 | $10.88 | $11.23 | $10.69 | 8,801,980 |
| 2018-04-23 | $11.71 | $11.80 | $11.55 | $11.73 | $11.17 | 3,055,940 |
| 2018-04-20 | $12.16 | $12.18 | $11.68 | $11.71 | $11.15 | 3,269,030 |
| 2018-04-19 | $11.98 | $12.29 | $11.93 | $12.14 | $11.56 | 3,283,120 |
| 2018-04-18 | $11.90 | $12.06 | $11.68 | $12.02 | $11.45 | 3,699,420 |
| 2018-04-17 | $12.18 | $12.18 | $11.73 | $11.76 | $11.20 | 4,159,660 |
| 2018-04-16 | $12.20 | $12.28 | $12.00 | $12.07 | $11.49 | 4,579,520 |
| 2018-04-13 | $12.83 | $12.83 | $12.30 | $12.32 | $11.73 | 6,628,230 |
| 2018-04-12 | $12.65 | $13.12 | $12.50 | $12.72 | $12.11 | 8,197,950 |
| 2018-04-11 | $12.80 | $12.88 | $12.64 | $12.67 | $12.06 | 3,519,420 |
| 2018-04-10 | $12.68 | $12.77 | $12.47 | $12.76 | $12.15 | 4,118,880 |
| 2018-04-09 | $12.51 | $12.73 | $12.33 | $12.61 | $12.01 | 4,258,310 |
| 2018-04-06 | $12.53 | $12.53 | $12.53 | $12.53 | $11.93 | 0 |
| 2018-04-05 | $12.53 | $12.53 | $12.53 | $12.53 | $11.93 | 0 |
| 2018-04-04 | $12.80 | $12.93 | $12.50 | $12.53 | $11.93 | 4,597,520 |
| 2018-04-03 | $13.00 | $13.13 | $12.55 | $12.70 | $12.09 | 7,304,220 |
| 2018-04-02 | $13.66 | $13.87 | $13.32 | $13.33 | $12.69 | 7,628,550 |
| 2018-03-30 | $13.20 | $13.45 | $13.03 | $13.36 | $12.72 | 7,648,170 |
| 2018-03-29 | $12.96 | $13.26 | $12.96 | $13.12 | $12.49 | 4,938,150 |
| 2018-03-28 | $12.84 | $13.08 | $12.83 | $12.93 | $12.31 | 5,846,890 |
| 2018-03-27 | $12.90 | $13.48 | $12.73 | $13.15 | $12.52 | 8,515,730 |
| 2018-03-26 | $12.10 | $12.72 | $12.00 | $12.70 | $12.09 | 7,424,100 |
| 2018-03-23 | $13.10 | $13.29 | $12.40 | $12.40 | $11.81 | 14,794,920 |
| 2018-03-22 | $14.01 | $14.37 | $13.70 | $13.78 | $13.12 | 11,121,430 |
| 2018-03-21 | $14.30 | $14.83 | $14.11 | $14.16 | $13.48 | 16,189,090 |
| 2018-03-20 | $14.21 | $14.60 | $14.08 | $14.34 | $13.66 | 12,915,120 |
| 2018-03-19 | $14.31 | $14.80 | $13.82 | $14.55 | $13.86 | 20,780,370 |
| 2018-03-16 | $13.55 | $14.71 | $13.55 | $14.28 | $13.60 | 24,756,050 |
| 2018-03-15 | $13.40 | $13.58 | $13.15 | $13.50 | $12.86 | 8,309,930 |
| 2018-03-14 | $13.18 | $14.19 | $12.82 | $13.59 | $12.94 | 13,176,310 |
| 2018-03-13 | $13.44 | $13.44 | $13.14 | $13.18 | $12.55 | 6,140,180 |
| 2018-03-12 | $13.28 | $13.49 | $13.13 | $13.44 | $12.80 | 10,068,230 |
| 2018-03-09 | $12.89 | $13.33 | $12.70 | $13.25 | $12.62 | 10,289,380 |
| 2018-03-08 | $12.81 | $13.03 | $12.78 | $12.87 | $12.26 | 4,980,670 |
| 2018-03-07 | $13.11 | $13.19 | $12.82 | $12.84 | $12.23 | 9,558,250 |
| 2018-03-06 | $13.31 | $13.46 | $13.12 | $13.23 | $12.60 | 12,136,970 |
| 2018-03-05 | $13.46 | $14.21 | $13.01 | $13.52 | $12.87 | 17,299,630 |
| 2018-03-02 | $12.62 | $13.19 | $12.52 | $12.93 | $12.31 | 15,552,950 |
| 2018-03-01 | $11.70 | $12.73 | $11.70 | $12.73 | $12.12 | 12,462,590 |
| 2018-02-28 | $11.59 | $11.65 | $11.44 | $11.57 | $11.02 | 3,474,050 |
| 2018-02-27 | $11.57 | $11.80 | $11.49 | $11.63 | $11.07 | 4,619,750 |
| 2018-02-26 | $11.29 | $11.70 | $11.25 | $11.60 | $11.05 | 4,898,320 |
| 2018-02-23 | $11.22 | $11.29 | $11.13 | $11.26 | $10.72 | 2,493,140 |
| 2018-02-22 | $11.24 | $11.24 | $11.06 | $11.20 | $10.67 | 2,837,570 |
| 2018-02-21 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2018-02-20 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2018-02-19 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2018-02-16 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2018-02-15 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2018-02-14 | $11.00 | $11.19 | $10.90 | $11.09 | $10.56 | 2,294,720 |
| 2018-02-13 | $11.08 | $11.15 | $10.95 | $10.96 | $10.44 | 2,990,050 |
| 2018-02-12 | $10.85 | $11.04 | $10.77 | $10.95 | $10.43 | 2,809,200 |
| 2018-02-09 | $10.90 | $11.03 | $10.42 | $10.74 | $10.23 | 5,238,120 |
| 2018-02-08 | $11.17 | $11.28 | $11.03 | $11.19 | $10.66 | 3,106,900 |
| 2018-02-07 | $11.10 | $11.25 | $10.80 | $11.10 | $10.57 | 5,703,890 |
| 2018-02-06 | $11.82 | $11.99 | $10.85 | $10.85 | $10.33 | 8,111,060 |
| 2018-02-05 | $11.58 | $12.19 | $11.58 | $12.05 | $11.47 | 2,788,230 |
| 2018-02-02 | $12.30 | $12.45 | $11.90 | $12.01 | $11.44 | 5,048,290 |
| 2018-02-01 | $12.88 | $13.06 | $12.26 | $12.31 | $11.72 | 4,303,660 |
| 2018-01-31 | $13.51 | $13.57 | $12.82 | $12.87 | $12.26 | 5,007,920 |
| 2018-01-30 | $13.56 | $13.71 | $13.51 | $13.59 | $12.94 | 1,930,040 |
| 2018-01-29 | $13.99 | $14.02 | $13.53 | $13.56 | $12.91 | 3,803,400 |
| 2018-01-26 | $14.01 | $14.13 | $13.92 | $13.99 | $13.32 | 2,685,980 |
| 2018-01-25 | $13.99 | $14.26 | $13.96 | $14.03 | $13.36 | 3,978,410 |
| 2018-01-24 | $13.86 | $14.09 | $13.86 | $14.00 | $13.33 | 3,855,430 |
| 2018-01-23 | $13.77 | $14.08 | $13.74 | $13.90 | $13.24 | 3,412,920 |
| 2018-01-22 | $13.68 | $13.85 | $13.51 | $13.77 | $13.11 | 3,405,430 |
| 2018-01-19 | $14.03 | $14.06 | $13.53 | $13.83 | $13.17 | 8,054,000 |
| 2018-01-18 | $14.24 | $14.33 | $14.12 | $14.17 | $13.49 | 2,359,570 |
| 2018-01-17 | $14.04 | $14.65 | $14.00 | $14.29 | $13.61 | 4,409,900 |
| 2018-01-16 | $14.04 | $14.15 | $13.92 | $14.03 | $13.36 | 2,327,630 |
| 2018-01-15 | $14.53 | $14.53 | $13.93 | $13.97 | $13.30 | 5,681,690 |
| 2018-01-12 | $14.56 | $14.78 | $14.49 | $14.53 | $13.84 | 2,817,250 |
| 2018-01-11 | $14.54 | $14.72 | $14.40 | $14.60 | $13.90 | 3,288,900 |
| 2018-01-10 | $15.06 | $15.06 | $14.51 | $14.56 | $13.86 | 4,245,040 |
| 2018-01-09 | $15.00 | $15.18 | $14.93 | $15.00 | $14.28 | 1,952,860 |
| 2018-01-08 | $15.15 | $15.16 | $14.85 | $14.99 | $14.27 | 3,470,680 |
| 2018-01-05 | $15.25 | $15.26 | $15.08 | $15.15 | $14.43 | 2,106,380 |
| 2018-01-04 | $15.40 | $15.42 | $15.10 | $15.17 | $14.45 | 3,264,990 |
| 2018-01-03 | $15.39 | $15.43 | $15.23 | $15.42 | $14.68 | 3,319,380 |
| 2018-01-02 | $15.36 | $15.41 | $15.21 | $15.34 | $14.61 | 2,788,990 |
| 2018-01-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.62 | 0 |
| 2017-12-29 | $15.27 | $15.47 | $15.27 | $15.35 | $14.62 | 2,230,600 |
| 2017-12-28 | $15.18 | $15.56 | $15.18 | $15.39 | $14.65 | 4,417,340 |
| 2017-12-27 | $15.15 | $15.47 | $14.98 | $15.24 | $14.51 | 4,065,000 |
| 2017-12-26 | $14.96 | $15.20 | $14.90 | $15.14 | $14.42 | 2,837,980 |
| 2017-12-25 | $15.08 | $15.66 | $15.00 | $15.10 | $14.38 | 5,316,300 |
| 2017-12-22 | $14.94 | $15.00 | $14.71 | $14.79 | $14.08 | 1,973,850 |
| 2017-12-21 | $14.89 | $14.95 | $14.56 | $14.93 | $14.22 | 2,255,350 |
| 2017-12-20 | $15.07 | $15.11 | $14.82 | $14.88 | $14.17 | 2,625,330 |
| 2017-12-19 | $15.01 | $15.15 | $14.88 | $15.11 | $14.39 | 3,334,900 |
| 2017-12-18 | $15.05 | $15.42 | $14.81 | $15.01 | $14.29 | 5,157,380 |
| 2017-12-15 | $14.55 | $15.19 | $14.38 | $15.14 | $14.42 | 8,110,790 |
| 2017-12-14 | $14.60 | $14.65 | $14.33 | $14.40 | $13.71 | 2,780,060 |
| 2017-12-13 | $14.56 | $14.76 | $14.56 | $14.67 | $13.97 | 1,507,460 |
| 2017-12-12 | $14.82 | $14.86 | $14.63 | $14.65 | $13.95 | 1,732,800 |
| 2017-12-11 | $14.75 | $14.88 | $14.63 | $14.85 | $14.14 | 2,617,720 |
| 2017-12-08 | $14.54 | $14.80 | $14.50 | $14.76 | $14.06 | 3,001,500 |
| 2017-12-07 | $14.56 | $14.61 | $14.43 | $14.52 | $13.83 | 1,738,900 |
| 2017-12-06 | $14.45 | $14.63 | $14.15 | $14.56 | $13.86 | 3,193,310 |
| 2017-12-05 | $14.23 | $14.83 | $14.23 | $14.53 | $13.84 | 4,927,150 |
| 2017-12-04 | $14.63 | $14.64 | $14.27 | $14.28 | $13.60 | 2,642,420 |
| 2017-12-01 | $14.57 | $14.74 | $14.45 | $14.67 | $13.97 | 1,882,770 |
| 2017-11-30 | $14.80 | $14.80 | $14.46 | $14.57 | $13.87 | 2,065,650 |
| 2017-11-29 | $14.79 | $14.86 | $14.63 | $14.77 | $14.06 | 2,523,550 |
| 2017-11-28 | $14.36 | $14.66 | $14.36 | $14.65 | $13.95 | 1,886,320 |
| 2017-11-27 | $14.53 | $14.55 | $14.30 | $14.35 | $13.66 | 1,461,330 |
| 2017-11-24 | $14.28 | $14.59 | $14.28 | $14.50 | $13.81 | 1,788,410 |
| 2017-11-23 | $14.68 | $14.80 | $14.41 | $14.41 | $13.72 | 3,634,510 |
| 2017-11-22 | $14.92 | $15.05 | $14.52 | $14.65 | $13.95 | 4,210,600 |
| 2017-11-21 | $14.83 | $15.17 | $14.70 | $14.93 | $14.22 | 3,012,120 |
| 2017-11-20 | $14.81 | $14.95 | $14.45 | $14.82 | $14.11 | 3,141,190 |
| 2017-11-17 | $15.80 | $15.80 | $14.91 | $15.02 | $14.30 | 5,707,390 |
| 2017-11-16 | $15.63 | $15.90 | $15.52 | $15.79 | $15.04 | 3,170,110 |
| 2017-11-15 | $15.50 | $15.74 | $15.44 | $15.61 | $14.86 | 2,567,580 |
| 2017-11-14 | $16.00 | $16.00 | $15.41 | $15.54 | $14.80 | 5,605,810 |
| 2017-11-13 | $16.03 | $16.27 | $15.92 | $15.93 | $15.17 | 4,193,410 |
| 2017-11-10 | $16.12 | $16.13 | $15.81 | $15.86 | $15.10 | 4,287,510 |
| 2017-11-09 | $16.09 | $16.18 | $15.93 | $16.12 | $15.35 | 3,090,690 |
| 2017-11-08 | $15.98 | $16.19 | $15.88 | $16.03 | $15.26 | 3,541,750 |
| 2017-11-07 | $15.98 | $16.19 | $15.82 | $15.98 | $15.22 | 3,833,980 |
| 2017-11-06 | $15.80 | $16.16 | $15.68 | $15.99 | $15.23 | 4,086,310 |
| 2017-11-03 | $15.66 | $15.85 | $15.45 | $15.64 | $14.89 | 3,512,210 |
| 2017-11-02 | $15.99 | $15.99 | $15.63 | $15.74 | $14.99 | 3,230,760 |
| 2017-11-01 | $16.10 | $16.12 | $15.86 | $16.02 | $15.25 | 3,156,080 |
| 2017-10-31 | $15.99 | $16.11 | $15.89 | $16.04 | $15.27 | 3,383,820 |
| 2017-10-30 | $16.80 | $16.80 | $15.91 | $15.98 | $15.22 | 7,029,950 |
| 2017-10-27 | $17.12 | $17.21 | $16.70 | $16.85 | $16.05 | 2,620,000 |
| 2017-10-26 | $17.01 | $17.31 | $17.01 | $17.13 | $16.31 | 3,136,500 |
| 2017-10-25 | $17.09 | $17.14 | $16.95 | $17.05 | $16.24 | 1,963,480 |
| 2017-10-24 | $17.15 | $17.20 | $16.86 | $16.96 | $16.15 | 2,284,390 |
| 2017-10-23 | $16.80 | $17.20 | $16.70 | $17.12 | $16.30 | 3,203,560 |
| 2017-10-20 | $16.55 | $16.99 | $16.50 | $16.84 | $16.04 | 3,534,490 |
| 2017-10-19 | $17.00 | $17.09 | $16.40 | $16.49 | $15.70 | 3,955,960 |
| 2017-10-18 | $17.34 | $17.38 | $16.91 | $17.00 | $16.19 | 2,920,220 |
| 2017-10-17 | $17.14 | $17.40 | $17.02 | $17.24 | $16.42 | 2,318,110 |
| 2017-10-16 | $17.71 | $17.86 | $17.09 | $17.12 | $16.30 | 5,474,050 |
| 2017-10-13 | $17.55 | $17.99 | $17.55 | $17.71 | $16.86 | 4,354,420 |
| 2017-10-12 | $18.18 | $18.18 | $17.50 | $17.67 | $16.83 | 5,561,790 |
| 2017-10-11 | $18.37 | $18.48 | $18.02 | $18.14 | $17.27 | 4,196,100 |
| 2017-10-10 | $18.30 | $18.48 | $18.16 | $18.42 | $17.54 | 3,804,700 |
| 2017-10-09 | $18.53 | $18.68 | $18.23 | $18.29 | $17.42 | 6,718,050 |
| 2017-10-06 | $18.23 | $18.23 | $18.23 | $18.23 | $17.36 | 0 |
| 2017-10-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.36 | 0 |
| 2017-10-04 | $18.23 | $18.23 | $18.23 | $18.23 | $17.36 | 0 |
| 2017-10-03 | $18.23 | $18.23 | $18.23 | $18.23 | $17.36 | 0 |
| 2017-10-02 | $18.23 | $18.23 | $18.23 | $18.23 | $17.36 | 0 |
| 2017-09-29 | $17.79 | $18.24 | $17.76 | $18.23 | $17.36 | 5,840,460 |
| 2017-09-28 | $18.02 | $18.25 | $17.80 | $17.86 | $17.01 | 4,333,410 |
| 2017-09-27 | $17.95 | $18.06 | $17.76 | $17.98 | $17.12 | 4,314,860 |
| 2017-09-26 | $17.80 | $18.00 | $17.68 | $17.98 | $17.12 | 4,629,120 |
| 2017-09-25 | $18.16 | $18.30 | $17.65 | $17.83 | $16.98 | 5,121,520 |
| 2017-09-22 | $18.27 | $18.45 | $17.87 | $18.16 | $17.29 | 6,109,300 |
| 2017-09-21 | $18.75 | $19.09 | $18.15 | $18.17 | $17.30 | 10,771,700 |
| 2017-09-20 | $18.57 | $19.42 | $18.54 | $18.85 | $17.95 | 14,230,940 |
| 2017-09-19 | $18.71 | $18.89 | $18.44 | $18.72 | $17.83 | 11,889,720 |
| 2017-09-18 | $17.88 | $19.09 | $17.60 | $18.90 | $18.00 | 21,111,500 |
| 2017-09-15 | $17.19 | $18.10 | $17.05 | $17.91 | $17.05 | 16,323,510 |
| 2017-09-14 | $16.91 | $17.34 | $16.82 | $17.22 | $16.40 | 6,642,960 |
| 2017-09-13 | $16.99 | $17.03 | $16.76 | $16.94 | $16.13 | 3,231,550 |
| 2017-09-12 | $16.98 | $17.15 | $16.91 | $16.96 | $16.15 | 5,490,190 |
| 2017-09-11 | $17.00 | $17.09 | $16.78 | $16.89 | $16.08 | 4,605,130 |
| 2017-09-08 | $17.11 | $17.28 | $16.98 | $17.08 | $16.26 | 4,689,360 |
| 2017-09-07 | $17.18 | $17.35 | $17.00 | $17.11 | $16.29 | 6,238,310 |
| 2017-09-06 | $16.94 | $17.21 | $16.85 | $17.15 | $16.33 | 5,764,420 |
| 2017-09-05 | $17.05 | $17.14 | $16.86 | $16.95 | $16.14 | 4,561,720 |
| 2017-09-04 | $16.71 | $17.06 | $16.53 | $17.04 | $16.23 | 7,055,470 |
| 2017-09-01 | $16.61 | $16.92 | $16.61 | $16.79 | $15.99 | 4,427,860 |
| 2017-08-31 | $16.63 | $16.73 | $16.47 | $16.65 | $15.85 | 4,016,390 |
| 2017-08-30 | $16.78 | $16.87 | $16.59 | $16.76 | $15.96 | 6,006,310 |
| 2017-08-29 | $16.85 | $16.95 | $16.60 | $16.76 | $15.96 | 7,930,750 |
| 2017-08-28 | $16.15 | $17.03 | $16.13 | $16.96 | $16.15 | 12,078,310 |
| 2017-08-25 | $16.09 | $16.25 | $15.91 | $16.19 | $15.42 | 3,882,460 |
| 2017-08-24 | $15.88 | $16.37 | $15.88 | $16.09 | $15.32 | 4,265,400 |
| 2017-08-23 | $16.21 | $16.32 | $15.91 | $15.93 | $15.17 | 3,426,870 |
| 2017-08-22 | $16.11 | $16.39 | $16.05 | $16.18 | $15.41 | 5,625,190 |
| 2017-08-21 | $16.08 | $16.17 | $16.01 | $16.09 | $15.32 | 3,047,650 |
| 2017-08-18 | $16.09 | $16.20 | $15.98 | $16.02 | $15.25 | 3,751,600 |
| 2017-08-17 | $15.67 | $16.27 | $15.67 | $16.19 | $15.42 | 6,398,570 |
| 2017-08-16 | $15.64 | $15.95 | $15.51 | $15.83 | $15.07 | 3,857,920 |
| 2017-08-15 | $15.49 | $15.74 | $15.45 | $15.62 | $14.87 | 2,698,290 |
| 2017-08-14 | $15.28 | $15.55 | $15.25 | $15.51 | $14.77 | 2,698,820 |
| 2017-08-11 | $15.20 | $15.48 | $15.18 | $15.23 | $14.50 | 2,927,620 |
| 2017-08-10 | $15.80 | $15.85 | $15.30 | $15.38 | $14.65 | 4,076,490 |
| 2017-08-09 | $15.95 | $15.95 | $15.68 | $15.80 | $15.05 | 2,690,570 |
| 2017-08-08 | $15.85 | $15.96 | $15.74 | $15.88 | $15.12 | 2,676,820 |
| 2017-08-07 | $15.94 | $15.94 | $15.63 | $15.82 | $15.06 | 4,683,130 |
| 2017-08-04 | $16.18 | $16.29 | $15.90 | $15.95 | $15.19 | 5,409,020 |
| 2017-08-03 | $15.86 | $16.33 | $15.60 | $16.22 | $15.45 | 5,709,730 |
| 2017-08-02 | $16.00 | $16.11 | $15.85 | $15.86 | $15.10 | 4,404,050 |
| 2017-08-01 | $16.06 | $16.14 | $15.91 | $16.02 | $15.25 | 3,980,330 |
| 2017-07-31 | $16.10 | $16.14 | $15.97 | $16.06 | $15.29 | 3,902,400 |
| 2017-07-28 | $16.27 | $16.36 | $16.00 | $16.04 | $15.27 | 3,940,470 |
| 2017-07-27 | $15.97 | $16.25 | $15.74 | $16.19 | $15.42 | 5,267,300 |
| 2017-07-26 | $16.32 | $16.43 | $15.83 | $15.97 | $15.21 | 5,970,180 |
| 2017-07-25 | $16.58 | $16.58 | $16.13 | $16.31 | $15.53 | 7,391,250 |
| 2017-07-24 | $16.51 | $17.28 | $16.18 | $16.72 | $15.92 | 12,625,660 |
| 2017-07-21 | $16.00 | $16.88 | $15.80 | $16.43 | $15.65 | 14,348,510 |
| 2017-07-20 | $15.30 | $16.25 | $15.26 | $16.16 | $15.39 | 8,652,690 |
| 2017-07-19 | $15.03 | $15.52 | $14.63 | $15.48 | $14.74 | 6,343,050 |
| 2017-07-18 | $15.17 | $15.35 | $15.00 | $15.24 | $14.37 | 4,553,490 |
| 2017-07-17 | $16.82 | $16.99 | $15.14 | $15.14 | $14.28 | 10,137,630 |
| 2017-07-14 | $16.93 | $17.03 | $16.79 | $16.82 | $15.86 | 2,993,090 |
| 2017-07-13 | $16.82 | $17.03 | $16.82 | $16.93 | $15.97 | 2,739,660 |
| 2017-07-12 | $17.21 | $17.28 | $16.70 | $16.93 | $15.97 | 5,478,470 |
| 2017-07-11 | $17.52 | $17.68 | $17.21 | $17.27 | $16.29 | 5,462,330 |
| 2017-07-10 | $17.32 | $17.72 | $17.25 | $17.56 | $16.56 | 8,022,430 |
| 2017-07-07 | $17.18 | $17.38 | $17.11 | $17.33 | $16.34 | 3,587,220 |
| 2017-07-06 | $17.35 | $17.43 | $17.14 | $17.23 | $16.25 | 4,735,430 |
| 2017-07-05 | $17.08 | $17.46 | $17.06 | $17.44 | $16.45 | 5,413,480 |
| 2017-07-04 | $17.10 | $17.30 | $17.03 | $17.14 | $16.16 | 3,873,140 |
| 2017-07-03 | $16.97 | $17.17 | $16.91 | $17.15 | $16.17 | 3,494,860 |
| 2017-06-30 | $16.95 | $17.09 | $16.83 | $17.03 | $16.06 | 2,983,300 |
| 2017-06-29 | $16.86 | $17.16 | $16.86 | $17.04 | $16.07 | 2,710,900 |
| 2017-06-28 | $17.01 | $17.20 | $16.84 | $16.91 | $15.95 | 3,007,300 |
| 2017-06-27 | $17.16 | $17.31 | $17.06 | $17.16 | $16.18 | 3,145,090 |
| 2017-06-26 | $16.69 | $17.28 | $16.69 | $17.17 | $16.19 | 4,717,100 |
| 2017-06-23 | $16.70 | $17.04 | $16.54 | $16.88 | $15.92 | 3,911,830 |
| 2017-06-22 | $16.98 | $17.37 | $16.84 | $16.88 | $15.92 | 6,268,220 |
| 2017-06-21 | $17.34 | $17.35 | $16.88 | $17.05 | $16.08 | 4,476,120 |
| 2017-06-20 | $17.26 | $17.39 | $17.15 | $17.21 | $16.23 | 3,997,750 |
| 2017-06-19 | $17.07 | $17.69 | $17.00 | $17.26 | $16.28 | 5,683,380 |
| 2017-06-16 | $17.10 | $17.22 | $16.91 | $17.07 | $16.10 | 3,890,720 |
| 2017-06-15 | $16.78 | $17.26 | $16.70 | $17.08 | $16.11 | 6,272,200 |
| 2017-06-14 | $16.71 | $16.80 | $16.60 | $16.70 | $15.75 | 2,993,260 |
| 2017-06-13 | $16.18 | $16.75 | $16.15 | $16.63 | $15.68 | 3,396,480 |
| 2017-06-12 | $16.70 | $16.77 | $16.23 | $16.25 | $15.33 | 4,875,290 |
| 2017-06-09 | $16.80 | $17.00 | $16.72 | $16.81 | $15.85 | 5,534,400 |
| 2017-06-08 | $16.95 | $16.96 | $16.67 | $16.75 | $15.80 | 4,792,580 |
| 2017-06-07 | $16.59 | $16.99 | $16.50 | $16.90 | $15.94 | 5,872,970 |
| 2017-06-06 | $16.31 | $16.68 | $16.31 | $16.58 | $15.64 | 3,190,010 |
| 2017-06-05 | $16.50 | $17.07 | $16.48 | $16.54 | $15.60 | 5,701,260 |
| 2017-06-02 | $15.68 | $16.10 | $15.43 | $16.08 | $15.17 | 5,048,020 |
| 2017-06-01 | $16.70 | $16.81 | $15.71 | $15.83 | $14.93 | 5,408,450 |
| 2017-05-31 | $16.90 | $17.10 | $16.71 | $16.74 | $15.79 | 3,244,630 |
| 2017-05-30 | $16.81 | $16.81 | $16.81 | $16.81 | $15.85 | 0 |
| 2017-05-29 | $16.81 | $16.81 | $16.81 | $16.81 | $15.85 | 0 |
| 2017-05-26 | $17.00 | $17.10 | $16.69 | $16.81 | $15.85 | 3,528,870 |
| 2017-05-25 | $16.70 | $17.15 | $16.40 | $17.04 | $16.07 | 5,058,980 |
| 2017-05-24 | $16.55 | $16.80 | $16.12 | $16.80 | $15.84 | 3,359,670 |
| 2017-05-23 | $17.30 | $17.44 | $16.61 | $16.67 | $15.72 | 6,511,290 |
| 2017-05-22 | $17.97 | $18.17 | $17.31 | $17.32 | $16.33 | 4,561,290 |
| 2017-05-19 | $17.80 | $18.09 | $17.80 | $18.04 | $17.01 | 3,202,670 |
| 2017-05-18 | $17.81 | $18.10 | $17.72 | $17.76 | $16.75 | 3,089,430 |
| 2017-05-17 | $18.03 | $18.29 | $17.95 | $17.96 | $16.94 | 4,416,570 |
| 2017-05-16 | $17.50 | $18.16 | $17.44 | $18.13 | $17.10 | 4,677,810 |
| 2017-05-15 | $17.90 | $18.09 | $17.52 | $17.59 | $16.59 | 4,129,680 |
| 2017-05-12 | $18.10 | $18.25 | $17.85 | $17.95 | $16.93 | 3,698,850 |
| 2017-05-11 | $18.74 | $18.75 | $17.40 | $18.14 | $17.11 | 7,012,040 |
| 2017-05-10 | $19.51 | $19.67 | $18.77 | $18.82 | $17.75 | 4,564,400 |
| 2017-05-09 | $19.36 | $19.62 | $19.17 | $19.58 | $18.47 | 3,223,770 |
| 2017-05-08 | $19.50 | $19.66 | $19.25 | $19.27 | $18.17 | 3,046,290 |
| 2017-05-05 | $19.71 | $19.88 | $19.44 | $19.50 | $18.39 | 4,433,660 |
| 2017-05-04 | $20.12 | $20.18 | $19.81 | $19.92 | $18.79 | 3,922,630 |
| 2017-05-03 | $19.80 | $19.96 | $19.68 | $19.81 | $18.68 | 3,754,180 |
| 2017-05-02 | $20.80 | $20.80 | $19.61 | $19.78 | $18.65 | 8,948,390 |
| 2017-05-01 | $21.07 | $21.07 | $21.07 | $21.07 | $19.87 | 0 |
| 2017-04-28 | $20.90 | $21.09 | $20.80 | $21.07 | $19.87 | 2,832,070 |
| 2017-04-27 | $20.75 | $21.08 | $20.21 | $20.97 | $19.78 | 4,330,510 |
| 2017-04-26 | $20.59 | $20.92 | $20.53 | $20.68 | $19.50 | 3,620,420 |
| 2017-04-25 | $20.79 | $20.99 | $20.50 | $20.53 | $19.36 | 3,898,180 |
| 2017-04-24 | $21.65 | $21.84 | $20.85 | $20.87 | $19.68 | 4,852,270 |
| 2017-04-21 | $21.92 | $22.03 | $21.81 | $21.90 | $20.65 | 2,308,700 |
| 2017-04-20 | $22.00 | $22.16 | $21.61 | $21.90 | $20.65 | 3,198,010 |
| 2017-04-19 | $22.30 | $22.49 | $21.63 | $21.99 | $20.74 | 6,401,410 |
| 2017-04-18 | $23.16 | $23.18 | $22.55 | $22.58 | $21.30 | 4,198,890 |
| 2017-04-17 | $22.81 | $23.19 | $22.81 | $23.15 | $21.83 | 3,710,510 |
| 2017-04-14 | $23.42 | $23.49 | $22.90 | $23.04 | $21.73 | 4,787,640 |
| 2017-04-13 | $23.43 | $23.76 | $23.08 | $23.60 | $22.26 | 6,620,230 |
| 2017-04-12 | $23.12 | $23.56 | $23.12 | $23.25 | $21.93 | 6,543,310 |
| 2017-04-11 | $22.76 | $22.98 | $22.46 | $22.92 | $21.62 | 5,473,540 |
| 2017-04-10 | $22.91 | $22.97 | $22.64 | $22.79 | $21.49 | 3,646,230 |
| 2017-04-07 | $23.06 | $23.12 | $22.78 | $22.91 | $21.61 | 4,126,240 |
| 2017-04-06 | $23.10 | $23.37 | $23.00 | $23.06 | $21.75 | 3,764,910 |
| 2017-04-05 | $22.43 | $23.24 | $22.43 | $23.16 | $21.84 | 4,159,950 |
| 2017-04-04 | $22.77 | $22.77 | $22.77 | $22.77 | $21.47 | 0 |
| 2017-04-03 | $22.77 | $22.77 | $22.77 | $22.77 | $21.47 | 0 |
| 2017-03-31 | $22.72 | $22.89 | $22.70 | $22.77 | $21.47 | 3,407,030 |
| 2017-03-30 | $23.30 | $23.47 | $22.60 | $22.62 | $21.33 | 6,504,800 |
| 2017-03-29 | $23.85 | $23.88 | $23.30 | $23.32 | $21.99 | 4,605,580 |
| 2017-03-28 | $23.78 | $23.85 | $23.60 | $23.78 | $22.43 | 2,793,190 |
| 2017-03-27 | $23.57 | $23.86 | $23.54 | $23.85 | $22.49 | 4,547,740 |
| 2017-03-24 | $24.05 | $24.05 | $23.49 | $23.68 | $22.33 | 7,362,640 |
| 2017-03-23 | $24.23 | $24.42 | $23.85 | $24.00 | $22.63 | 5,338,360 |
| 2017-03-22 | $24.13 | $24.30 | $24.08 | $24.17 | $22.79 | 4,097,440 |
| 2017-03-21 | $24.24 | $24.38 | $24.15 | $24.29 | $22.91 | 3,768,710 |
| 2017-03-20 | $24.59 | $24.60 | $24.08 | $24.30 | $22.92 | 7,612,890 |
| 2017-03-17 | $24.82 | $25.05 | $24.49 | $24.51 | $23.12 | 6,945,150 |
| 2017-03-16 | $24.59 | $24.93 | $24.59 | $24.91 | $23.49 | 8,127,100 |
| 2017-03-15 | $24.40 | $24.75 | $24.30 | $24.50 | $23.11 | 4,235,640 |
| 2017-03-14 | $24.75 | $24.79 | $24.26 | $24.40 | $23.01 | 6,549,660 |
| 2017-03-13 | $24.42 | $24.73 | $24.40 | $24.71 | $23.30 | 4,799,820 |
| 2017-03-10 | $24.54 | $24.64 | $24.36 | $24.45 | $23.06 | 4,413,250 |
| 2017-03-09 | $24.70 | $24.84 | $24.50 | $24.53 | $23.13 | 6,263,130 |
| 2017-03-08 | $25.40 | $25.47 | $24.75 | $24.80 | $23.39 | 11,466,230 |
| 2017-03-07 | $25.21 | $25.66 | $25.06 | $25.36 | $23.92 | 10,782,160 |
| 2017-03-06 | $25.16 | $25.28 | $24.95 | $25.19 | $23.76 | 9,259,630 |
| 2017-03-03 | $24.74 | $25.10 | $24.66 | $24.93 | $23.51 | 7,989,130 |
| 2017-03-02 | $25.13 | $25.25 | $24.81 | $24.82 | $23.41 | 9,557,540 |
| 2017-03-01 | $24.83 | $25.21 | $24.65 | $25.19 | $23.76 | 15,324,070 |
| 2017-02-28 | $24.71 | $24.87 | $24.38 | $24.80 | $23.39 | 7,803,970 |
| 2017-02-27 | $24.60 | $25.06 | $24.42 | $24.61 | $23.21 | 10,292,070 |
| 2017-02-24 | $24.55 | $24.55 | $24.26 | $24.38 | $22.99 | 5,374,110 |
| 2017-02-23 | $24.81 | $24.93 | $24.30 | $24.46 | $23.07 | 9,635,830 |
| 2017-02-22 | $24.51 | $24.90 | $24.25 | $24.80 | $23.39 | 10,857,620 |
| 2017-02-21 | $24.37 | $24.54 | $24.28 | $24.49 | $23.10 | 6,153,320 |
| 2017-02-20 | $24.10 | $24.60 | $24.00 | $24.47 | $23.08 | 7,256,050 |
| 2017-02-17 | $24.65 | $24.65 | $23.93 | $24.01 | $22.64 | 9,295,260 |
| 2017-02-16 | $24.16 | $24.68 | $24.15 | $24.66 | $23.26 | 9,172,180 |
| 2017-02-15 | $24.41 | $24.64 | $24.02 | $24.19 | $22.81 | 8,889,170 |
| 2017-02-14 | $25.06 | $25.26 | $24.46 | $24.51 | $23.12 | 10,824,160 |
| 2017-02-13 | $24.91 | $24.99 | $24.62 | $24.84 | $23.43 | 10,774,640 |
| 2017-02-10 | $24.79 | $25.30 | $24.55 | $25.13 | $23.70 | 17,805,720 |
| 2017-02-09 | $24.59 | $24.64 | $24.45 | $24.59 | $23.19 | 7,598,540 |
| 2017-02-08 | $24.36 | $24.72 | $24.05 | $24.65 | $23.25 | 9,394,670 |
| 2017-02-07 | $24.30 | $24.67 | $24.23 | $24.44 | $23.05 | 10,735,570 |
| 2017-02-06 | $24.13 | $24.34 | $24.01 | $24.31 | $22.93 | 7,134,570 |
| 2017-02-03 | $24.35 | $24.49 | $24.00 | $24.18 | $22.80 | 5,731,780 |
| 2017-02-02 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
| 2017-02-01 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
| 2017-01-31 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
| 2017-01-30 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
| 2017-01-27 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
| 2017-01-26 | $24.16 | $24.55 | $24.04 | $24.29 | $22.91 | 9,939,570 |
| 2017-01-25 | $23.84 | $24.28 | $23.80 | $24.06 | $22.69 | 7,632,850 |
| 2017-01-24 | $24.30 | $24.38 | $23.72 | $23.79 | $22.44 | 7,942,510 |
| 2017-01-23 | $24.32 | $24.57 | $24.05 | $24.27 | $22.89 | 12,482,430 |
| 2017-01-20 | $23.81 | $24.53 | $23.62 | $24.48 | $23.09 | 17,669,810 |
| 2017-01-19 | $22.84 | $25.01 | $22.63 | $24.37 | $22.98 | 28,494,010 |
| 2017-01-18 | $22.60 | $22.93 | $22.50 | $22.74 | $21.45 | 3,677,480 |
| 2017-01-17 | $22.63 | $22.83 | $22.02 | $22.73 | $21.44 | 5,309,720 |
| 2017-01-16 | $22.78 | $23.15 | $21.52 | $22.83 | $21.53 | 10,342,290 |
| 2017-01-13 | $22.81 | $23.12 | $22.58 | $22.80 | $21.50 | 4,678,090 |
| 2017-01-12 | $23.22 | $23.51 | $22.86 | $22.94 | $21.63 | 5,308,390 |
| 2017-01-11 | $23.47 | $23.64 | $23.19 | $23.20 | $21.88 | 4,378,800 |
| 2017-01-10 | $23.74 | $23.91 | $23.46 | $23.49 | $22.15 | 5,293,210 |
| 2017-01-09 | $23.60 | $23.97 | $23.42 | $23.89 | $22.53 | 8,340,090 |
| 2017-01-06 | $23.29 | $23.78 | $23.19 | $23.53 | $22.19 | 8,208,600 |
| 2017-01-05 | $23.17 | $23.86 | $23.12 | $23.35 | $22.02 | 7,402,140 |
| 2017-01-04 | $23.08 | $23.50 | $22.98 | $23.30 | $21.97 | 7,425,200 |
| 2017-01-03 | $22.68 | $23.43 | $22.56 | $23.30 | $21.97 | 8,031,530 |
| 2017-01-02 | $22.62 | $22.62 | $22.62 | $22.62 | $21.33 | 0 |
| 2016-12-30 | $22.61 | $22.75 | $22.50 | $22.62 | $21.33 | 3,780,900 |
| 2016-12-29 | $22.50 | $22.78 | $22.45 | $22.47 | $21.19 | 3,010,530 |
| 2016-12-28 | $22.59 | $23.08 | $22.50 | $22.60 | $21.31 | 3,646,140 |
| 2016-12-27 | $22.59 | $22.75 | $22.49 | $22.54 | $21.26 | 3,005,610 |
| 2016-12-26 | $22.25 | $22.76 | $22.11 | $22.68 | $21.39 | 4,597,850 |
| 2016-12-23 | $22.94 | $22.94 | $22.23 | $22.27 | $21.00 | 4,602,600 |
| 2016-12-22 | $23.00 | $23.07 | $22.70 | $22.91 | $21.61 | 4,519,020 |
| 2016-12-21 | $23.01 | $23.26 | $22.91 | $23.11 | $21.80 | 5,309,020 |
| 2016-12-20 | $23.16 | $23.16 | $22.72 | $22.99 | $21.68 | 4,750,440 |
| 2016-12-19 | $22.88 | $23.38 | $22.45 | $23.07 | $21.76 | 6,978,710 |
| 2016-12-16 | $22.65 | $23.17 | $22.56 | $22.95 | $21.64 | 5,747,010 |
| 2016-12-15 | $22.39 | $22.85 | $22.27 | $22.57 | $21.29 | 4,745,490 |
| 2016-12-14 | $22.59 | $22.81 | $22.34 | $22.40 | $21.13 | 6,515,760 |
| 2016-12-13 | $22.50 | $22.63 | $22.02 | $22.39 | $21.12 | 6,958,480 |
| 2016-12-12 | $24.73 | $24.80 | $22.55 | $22.61 | $21.32 | 15,503,870 |
| 2016-12-09 | $24.98 | $25.08 | $24.68 | $24.80 | $23.39 | 5,470,510 |
| 2016-12-08 | $24.87 | $25.25 | $24.53 | $24.98 | $23.56 | 9,460,660 |
| 2016-12-07 | $24.51 | $24.82 | $24.48 | $24.80 | $23.39 | 4,806,470 |
| 2016-12-06 | $24.50 | $24.93 | $24.38 | $24.59 | $23.19 | 6,834,470 |
| 2016-12-05 | $24.61 | $24.82 | $24.30 | $24.37 | $22.98 | 8,100,010 |
| 2016-12-02 | $25.69 | $25.69 | $24.80 | $24.97 | $23.55 | 11,928,670 |
| 2016-12-01 | $25.50 | $25.94 | $25.40 | $25.79 | $24.32 | 8,624,940 |
| 2016-11-30 | $25.76 | $25.94 | $25.14 | $25.49 | $24.04 | 10,649,620 |
| 2016-11-29 | $26.60 | $26.66 | $25.72 | $25.78 | $24.31 | 17,057,860 |
| 2016-11-28 | $26.51 | $26.96 | $26.11 | $26.59 | $25.08 | 21,226,300 |
| 2016-11-25 | $25.39 | $27.70 | $25.31 | $26.46 | $24.95 | 28,971,870 |
| 2016-11-24 | $25.30 | $25.66 | $24.96 | $25.47 | $24.02 | 14,807,770 |
| 2016-11-23 | $25.39 | $25.69 | $25.00 | $25.06 | $23.63 | 10,269,250 |
| 2016-11-22 | $25.56 | $25.59 | $25.08 | $25.29 | $23.85 | 12,242,820 |
| 2016-11-21 | $25.45 | $25.83 | $25.21 | $25.53 | $24.08 | 12,323,530 |
| 2016-11-18 | $25.40 | $25.62 | $25.19 | $25.37 | $23.93 | 12,152,360 |
| 2016-11-17 | $24.88 | $25.97 | $24.71 | $25.62 | $24.16 | 26,680,650 |
| 2016-11-16 | $24.71 | $24.97 | $24.67 | $24.74 | $23.33 | 8,207,010 |
| 2016-11-15 | $24.98 | $24.99 | $24.46 | $24.74 | $23.33 | 8,661,770 |
| 2016-11-14 | $24.58 | $25.06 | $24.57 | $24.92 | $23.50 | 10,231,060 |
| 2016-11-11 | $24.65 | $24.72 | $24.25 | $24.67 | $23.27 | 9,173,470 |
| 2016-11-10 | $24.51 | $24.74 | $24.42 | $24.61 | $23.21 | 8,404,590 |
| 2016-11-09 | $24.80 | $24.81 | $24.00 | $24.21 | $22.83 | 9,575,970 |
| 2016-11-08 | $24.79 | $24.84 | $24.53 | $24.75 | $23.34 | 7,256,310 |
| 2016-11-07 | $24.30 | $24.88 | $24.26 | $24.67 | $23.27 | 8,195,050 |
| 2016-11-04 | $24.55 | $24.67 | $24.19 | $24.44 | $23.05 | 7,961,160 |
| 2016-11-03 | $24.25 | $24.95 | $24.17 | $24.52 | $23.12 | 12,189,670 |
| 2016-11-02 | $24.76 | $24.86 | $24.15 | $24.22 | $22.84 | 9,996,850 |
| 2016-11-01 | $24.50 | $24.91 | $24.42 | $24.80 | $23.39 | 7,968,450 |
| 2016-10-31 | $24.60 | $24.60 | $24.15 | $24.50 | $23.11 | 0 |
| 2016-10-28 | $25.74 | $26.08 | $24.48 | $24.72 | $23.31 | 16,150,600 |
| 2016-10-27 | $25.89 | $25.90 | $25.52 | $25.75 | $24.28 | 8,353,060 |
| 2016-10-26 | $25.56 | $25.97 | $25.22 | $25.94 | $24.46 | 12,445,560 |
| 2016-10-25 | $25.91 | $26.12 | $25.49 | $25.55 | $24.10 | 12,353,510 |
| 2016-10-24 | $25.48 | $26.06 | $25.25 | $26.04 | $24.56 | 18,848,770 |
| 2016-10-21 | $25.50 | $25.79 | $24.80 | $25.37 | $23.93 | 12,719,150 |
| 2016-10-20 | $25.52 | $25.60 | $25.09 | $25.53 | $24.08 | 10,658,140 |
| 2016-10-19 | $25.75 | $25.89 | $25.31 | $25.46 | $24.01 | 13,092,280 |
| 2016-10-18 | $25.44 | $25.96 | $25.04 | $25.87 | $24.40 | 18,201,070 |
| 2016-10-17 | $26.01 | $26.89 | $25.40 | $25.50 | $24.05 | 25,743,880 |
| 2016-10-14 | $25.75 | $26.99 | $25.60 | $26.01 | $24.53 | 32,892,650 |
| 2016-10-13 | $25.37 | $26.09 | $25.22 | $25.59 | $24.13 | 19,335,870 |
| 2016-10-12 | $25.39 | $25.54 | $25.13 | $25.45 | $24.00 | 12,518,720 |
| 2016-10-11 | $25.19 | $25.90 | $24.87 | $25.71 | $24.25 | 25,742,530 |
| 2016-10-10 | $24.36 | $25.14 | $24.16 | $25.12 | $23.69 | 18,991,140 |
| 2016-10-07 | $24.11 | $24.11 | $24.11 | $24.11 | $22.74 | 0 |
| 2016-10-06 | $24.11 | $24.11 | $24.11 | $24.11 | $22.74 | 0 |
| 2016-10-05 | $24.11 | $24.11 | $24.11 | $24.11 | $22.74 | 0 |
| 2016-10-04 | $24.11 | $24.11 | $24.11 | $24.11 | $22.74 | 0 |
| 2016-10-03 | $24.11 | $24.11 | $24.11 | $24.11 | $22.74 | 0 |
| 2016-09-30 | $24.09 | $24.38 | $23.92 | $24.11 | $22.74 | 10,777,690 |
| 2016-09-29 | $24.08 | $24.42 | $23.92 | $24.19 | $22.81 | 11,069,700 |
| 2016-09-28 | $23.80 | $24.42 | $23.61 | $24.20 | $22.82 | 14,338,810 |
| 2016-09-27 | $23.02 | $23.94 | $22.95 | $23.90 | $22.54 | 11,868,250 |
| 2016-09-26 | $24.33 | $24.36 | $23.26 | $23.35 | $22.02 | 13,479,720 |
| 2016-09-23 | $23.67 | $24.45 | $23.56 | $24.31 | $22.93 | 20,473,380 |
| 2016-09-22 | $23.69 | $23.97 | $23.51 | $23.56 | $22.22 | 11,440,310 |
| 2016-09-21 | $23.75 | $24.45 | $23.48 | $23.77 | $22.42 | 15,868,410 |
| 2016-09-20 | $23.18 | $23.25 | $22.82 | $23.05 | $21.74 | 4,444,610 |
| 2016-09-19 | $23.47 | $23.49 | $22.90 | $23.13 | $21.81 | 7,500,730 |
| 2016-09-16 | $23.22 | $23.22 | $23.22 | $23.22 | $21.90 | 0 |
| 2016-09-15 | $23.22 | $23.22 | $23.22 | $23.22 | $21.90 | 0 |
| 2016-09-14 | $22.81 | $23.43 | $22.77 | $23.22 | $21.90 | 8,976,740 |
| 2016-09-13 | $23.12 | $23.19 | $22.80 | $23.07 | $21.76 | 6,242,220 |
| 2016-09-12 | $23.16 | $23.30 | $22.63 | $23.00 | $21.69 | 13,907,850 |
| 2016-09-09 | $24.37 | $24.45 | $23.70 | $23.72 | $22.37 | 11,171,360 |
| 2016-09-08 | $24.09 | $24.46 | $23.85 | $24.37 | $22.98 | 12,602,740 |
| 2016-09-07 | $24.35 | $24.95 | $24.03 | $24.09 | $22.72 | 19,324,250 |
| 2016-09-06 | $24.22 | $24.51 | $23.83 | $24.49 | $23.10 | 20,661,300 |
| 2016-09-05 | $23.12 | $24.53 | $23.08 | $24.42 | $23.03 | 27,645,750 |
| 2016-09-02 | $23.45 | $23.97 | $23.03 | $23.19 | $21.87 | 20,042,550 |
| 2016-09-01 | $23.10 | $23.10 | $22.62 | $22.68 | $21.39 | 7,026,480 |
| 2016-08-31 | $22.92 | $23.28 | $22.80 | $23.01 | $21.70 | 11,040,850 |
| 2016-08-30 | $22.72 | $22.86 | $22.45 | $22.56 | $21.28 | 5,970,200 |
| 2016-08-29 | $22.50 | $22.82 | $22.50 | $22.72 | $21.43 | 4,444,490 |
| 2016-08-26 | $22.86 | $22.96 | $22.60 | $22.68 | $21.39 | 5,939,720 |
| 2016-08-25 | $22.97 | $22.97 | $22.32 | $22.75 | $21.46 | 7,900,490 |
| 2016-08-24 | $23.06 | $23.47 | $23.00 | $23.15 | $21.83 | 6,702,100 |
| 2016-08-23 | $22.99 | $23.44 | $22.81 | $23.08 | $21.77 | 7,550,200 |
| 2016-08-22 | $23.70 | $23.88 | $22.80 | $22.83 | $21.53 | 9,116,680 |
| 2016-08-19 | $23.55 | $23.79 | $23.08 | $23.63 | $22.29 | 11,454,350 |
| 2016-08-18 | $23.00 | $24.25 | $22.95 | $23.44 | $22.11 | 20,920,810 |
| 2016-08-17 | $22.75 | $23.46 | $22.68 | $23.11 | $21.80 | 12,691,100 |
| 2016-08-16 | $22.83 | $23.33 | $22.73 | $22.89 | $21.59 | 12,942,190 |
| 2016-08-15 | $21.97 | $23.18 | $21.80 | $22.84 | $21.54 | 15,924,110 |
| 2016-08-12 | $21.66 | $21.94 | $21.30 | $21.88 | $20.64 | 6,942,740 |
| 2016-08-11 | $22.12 | $22.32 | $21.63 | $21.66 | $20.43 | 7,839,120 |
| 2016-08-10 | $22.27 | $22.50 | $22.00 | $22.09 | $20.83 | 7,072,920 |
| 2016-08-09 | $22.30 | $22.53 | $21.92 | $22.32 | $21.05 | 8,087,630 |
| 2016-08-08 | $21.51 | $22.46 | $21.47 | $22.26 | $20.99 | 9,200,760 |
| 2016-08-05 | $21.56 | $22.10 | $21.50 | $21.71 | $20.47 | 9,080,780 |
| 2016-08-04 | $21.34 | $21.98 | $21.02 | $21.66 | $20.43 | 9,375,380 |
| 2016-08-03 | $20.98 | $21.59 | $20.93 | $21.37 | $20.15 | 7,530,630 |
| 2016-08-02 | $20.85 | $21.12 | $20.74 | $21.09 | $19.89 | 5,058,490 |
| 2016-08-01 | $21.53 | $21.56 | $20.60 | $20.77 | $19.59 | 9,242,240 |
| 2016-07-29 | $22.02 | $22.23 | $21.60 | $21.64 | $20.41 | 8,885,230 |
| 2016-07-28 | $22.00 | $22.50 | $21.72 | $22.30 | $21.03 | 14,155,620 |
| 2016-07-27 | $23.65 | $23.75 | $21.71 | $21.90 | $20.65 | 20,388,010 |
| 2016-07-26 | $23.31 | $23.64 | $23.20 | $23.55 | $22.21 | 13,537,170 |
| 2016-07-25 | $22.46 | $23.79 | $22.35 | $23.56 | $22.22 | 26,761,270 |
| 2016-07-22 | $22.29 | $22.60 | $22.12 | $22.42 | $21.14 | 10,678,810 |
| 2016-07-21 | $22.37 | $22.50 | $22.18 | $22.36 | $21.09 | 8,214,740 |
| 2016-07-20 | $22.25 | $22.45 | $22.16 | $22.35 | $21.08 | 7,129,350 |
| 2016-07-19 | $22.13 | $22.30 | $21.92 | $22.29 | $21.02 | 6,671,680 |
| 2016-07-18 | $22.39 | $22.39 | $21.90 | $22.02 | $20.77 | 6,170,300 |
| 2016-07-15 | $22.40 | $22.64 | $22.21 | $22.43 | $21.15 | 8,776,520 |
| 2016-07-14 | $22.65 | $22.73 | $22.20 | $22.40 | $21.03 | 8,559,720 |
| 2016-07-13 | $22.33 | $22.65 | $22.20 | $22.52 | $21.14 | 15,189,160 |
| 2016-07-12 | $21.86 | $22.27 | $21.43 | $22.24 | $20.88 | 11,676,450 |
| 2016-07-11 | $22.16 | $22.32 | $21.85 | $21.87 | $20.53 | 8,973,410 |
| 2016-07-08 | $22.18 | $22.34 | $22.01 | $22.11 | $20.76 | 6,962,470 |
| 2016-07-07 | $22.60 | $22.60 | $21.93 | $22.23 | $20.87 | 11,021,480 |
| 2016-07-06 | $22.10 | $22.66 | $22.10 | $22.60 | $21.22 | 11,678,080 |
| 2016-07-05 | $22.35 | $22.68 | $22.21 | $22.41 | $21.04 | 12,494,580 |
| 2016-07-04 | $21.50 | $22.45 | $21.47 | $22.42 | $21.05 | 16,322,570 |
| 2016-07-01 | $21.67 | $22.07 | $21.50 | $21.66 | $20.34 | 9,654,130 |
| 2016-06-30 | $21.64 | $21.85 | $21.40 | $21.61 | $20.29 | 9,491,770 |
| 2016-06-29 | $21.63 | $22.15 | $21.43 | $21.60 | $20.28 | 14,741,350 |
| 2016-06-28 | $20.93 | $21.75 | $20.81 | $21.59 | $20.27 | 13,037,740 |
| 2016-06-27 | $20.25 | $21.10 | $20.25 | $21.00 | $19.72 | 8,107,810 |
| 2016-06-24 | $21.10 | $21.21 | $19.61 | $20.54 | $19.29 | 10,846,160 |
| 2016-06-23 | $21.26 | $21.33 | $20.85 | $21.10 | $19.81 | 9,216,470 |
| 2016-06-22 | $20.66 | $21.77 | $20.65 | $21.44 | $20.13 | 14,567,190 |
| 2016-06-21 | $20.76 | $21.09 | $20.35 | $20.48 | $19.23 | 9,924,290 |
| 2016-06-20 | $20.71 | $20.84 | $20.22 | $20.45 | $19.20 | 5,950,720 |
| 2016-06-17 | $20.78 | $21.20 | $20.47 | $20.64 | $19.38 | 8,224,210 |
| 2016-06-16 | $20.48 | $20.78 | $20.26 | $20.37 | $19.13 | 7,020,720 |
| 2016-06-15 | $19.60 | $20.73 | $19.51 | $20.50 | $19.25 | 9,514,540 |
| 2016-06-14 | $19.69 | $20.00 | $19.60 | $19.90 | $18.68 | 7,515,410 |
| 2016-06-13 | $21.36 | $21.38 | $19.68 | $19.77 | $18.56 | 12,224,420 |
| 2016-06-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.51 | 0 |
| 2016-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.51 | 0 |
| 2016-06-08 | $22.20 | $22.20 | $21.69 | $21.84 | $20.51 | 9,425,500 |
| 2016-06-07 | $22.25 | $22.30 | $21.96 | $22.24 | $20.88 | 8,281,490 |
| 2016-06-06 | $22.25 | $22.38 | $21.91 | $22.15 | $20.80 | 9,727,950 |
| 2016-06-03 | $22.73 | $22.75 | $22.20 | $22.28 | $20.92 | 11,118,420 |
| 2016-06-02 | $22.41 | $22.66 | $22.31 | $22.57 | $21.19 | 11,739,490 |
| 2016-06-01 | $22.52 | $22.52 | $22.52 | $22.52 | $21.14 | 0 |
| 2016-05-31 | $20.95 | $22.60 | $20.88 | $22.52 | $21.14 | 20,331,830 |
| 2016-05-30 | $22.12 | $22.30 | $21.04 | $21.21 | $19.91 | 16,985,360 |
| 2016-05-27 | $20.19 | $22.12 | $20.15 | $21.63 | $20.31 | 22,032,040 |
| 2016-05-26 | $20.23 | $20.40 | $19.59 | $20.34 | $19.10 | 8,269,950 |
| 2016-05-25 | $20.35 | $20.70 | $20.09 | $20.19 | $18.96 | 11,017,680 |
| 2016-05-24 | $20.22 | $20.30 | $19.80 | $19.89 | $18.68 | 6,657,100 |
| 2016-05-23 | $20.10 | $20.47 | $20.06 | $20.35 | $19.11 | 7,214,730 |
| 2016-05-20 | $19.67 | $20.20 | $19.41 | $20.18 | $18.95 | 7,547,690 |
| 2016-05-19 | $19.78 | $20.39 | $19.78 | $19.87 | $18.66 | 7,430,700 |
| 2016-05-18 | $20.71 | $20.75 | $19.30 | $19.84 | $18.63 | 10,420,770 |
| 2016-05-17 | $21.10 | $21.36 | $20.79 | $21.02 | $19.74 | 8,593,750 |
| 2016-05-16 | $20.54 | $21.03 | $20.49 | $21.00 | $19.72 | 6,246,190 |
| 2016-05-13 | $20.73 | $20.95 | $20.32 | $20.60 | $19.34 | 6,740,430 |
| 2016-05-12 | $20.75 | $20.94 | $20.24 | $20.73 | $19.46 | 8,748,170 |
| 2016-05-11 | $21.50 | $21.58 | $21.08 | $21.13 | $19.84 | 6,684,880 |
| 2016-05-10 | $21.11 | $21.50 | $21.11 | $21.31 | $20.01 | 6,716,290 |
| 2016-05-09 | $22.10 | $22.15 | $21.23 | $21.25 | $19.95 | 11,336,860 |
| 2016-05-06 | $23.87 | $24.12 | $22.32 | $22.40 | $21.03 | 17,699,410 |
| 2016-05-05 | $23.25 | $24.27 | $23.25 | $24.03 | $22.56 | 15,379,940 |
| 2016-05-04 | $23.39 | $23.67 | $23.24 | $23.43 | $22.00 | 10,363,090 |
| 2016-05-03 | $22.81 | $23.54 | $22.40 | $23.50 | $22.06 | 12,652,490 |
| 2016-05-02 | $22.68 | $22.68 | $22.68 | $22.68 | $21.29 | 0 |
| 2016-04-29 | $22.79 | $23.00 | $22.55 | $22.68 | $21.29 | 7,736,660 |
| 2016-04-28 | $23.05 | $23.13 | $22.31 | $23.07 | $21.66 | 10,323,930 |
| 2016-04-27 | $23.36 | $23.52 | $22.84 | $22.99 | $21.59 | 9,446,710 |
| 2016-04-26 | $23.09 | $23.43 | $22.94 | $23.40 | $21.97 | 8,647,410 |
| 2016-04-25 | $23.20 | $23.20 | $22.65 | $22.93 | $21.53 | 8,118,540 |
| 2016-04-22 | $22.86 | $23.47 | $22.75 | $23.39 | $21.96 | 9,395,740 |
| 2016-04-21 | $23.73 | $24.00 | $23.00 | $23.19 | $21.77 | 14,404,080 |
| 2016-04-20 | $26.00 | $26.09 | $23.42 | $23.94 | $22.48 | 22,069,850 |
| 2016-04-19 | $25.87 | $26.21 | $25.31 | $25.98 | $24.39 | 13,510,490 |
| 2016-04-18 | $26.01 | $26.22 | $25.43 | $25.57 | $24.01 | 14,475,950 |
| 2016-04-15 | $26.75 | $26.82 | $26.26 | $26.49 | $24.87 | 14,808,050 |
| 2016-04-14 | $26.51 | $26.95 | $25.87 | $26.89 | $25.25 | 20,144,260 |
| 2016-04-13 | $26.45 | $27.14 | $26.15 | $26.22 | $24.62 | 25,150,580 |
| 2016-04-12 | $26.45 | $26.61 | $25.50 | $26.08 | $24.49 | 20,033,430 |
| 2016-04-11 | $25.95 | $27.17 | $25.82 | $26.78 | $25.14 | 33,324,080 |
| 2016-04-08 | $24.31 | $25.80 | $24.11 | $25.71 | $24.14 | 22,396,920 |
| 2016-04-07 | $25.64 | $25.69 | $24.38 | $24.55 | $23.05 | 17,580,950 |
| 2016-04-06 | $25.16 | $26.40 | $25.00 | $25.59 | $24.03 | 24,381,470 |
| 2016-04-05 | $24.32 | $25.31 | $24.27 | $25.26 | $23.72 | 18,405,070 |
| 2016-04-04 | $24.09 | $24.09 | $24.09 | $24.09 | $22.62 | 0 |
| 2016-04-01 | $24.51 | $24.56 | $23.62 | $24.09 | $22.62 | 14,669,040 |
| 2016-03-31 | $25.10 | $25.23 | $24.52 | $24.66 | $23.15 | 15,311,720 |
| 2016-03-30 | $24.11 | $24.96 | $23.88 | $24.83 | $23.31 | 13,290,270 |
| 2016-03-29 | $24.45 | $24.48 | $23.45 | $23.63 | $22.19 | 10,905,140 |
| 2016-03-28 | $25.07 | $25.38 | $24.30 | $24.43 | $22.94 | 13,411,750 |
| 2016-03-25 | $24.72 | $25.17 | $24.33 | $24.79 | $23.28 | 10,697,250 |
| 2016-03-24 | $25.39 | $25.49 | $24.93 | $24.99 | $23.46 | 15,634,620 |
| 2016-03-23 | $25.00 | $25.92 | $24.90 | $25.89 | $24.31 | 15,975,180 |
| 2016-03-22 | $25.25 | $25.60 | $25.03 | $25.13 | $23.59 | 17,777,040 |
| 2016-03-21 | $25.38 | $26.20 | $25.01 | $25.74 | $24.17 | 25,817,330 |
| 2016-03-18 | $23.20 | $24.70 | $23.10 | $24.59 | $23.09 | 23,250,040 |
| 2016-03-17 | $22.13 | $23.21 | $22.10 | $23.09 | $21.68 | 17,404,860 |
| 2016-03-16 | $22.52 | $22.85 | $21.81 | $21.97 | $20.63 | 9,154,060 |
| 2016-03-15 | $22.66 | $22.97 | $22.14 | $22.31 | $20.95 | 9,649,460 |
| 2016-03-14 | $22.16 | $23.15 | $21.96 | $22.83 | $21.44 | 13,998,250 |
| 2016-03-11 | $21.28 | $21.99 | $21.00 | $21.73 | $20.40 | 8,559,320 |
| 2016-03-10 | $22.12 | $22.47 | $21.51 | $21.63 | $20.31 | 9,261,600 |
| 2016-03-09 | $22.05 | $22.64 | $21.87 | $22.07 | $20.72 | 9,064,820 |
| 2016-03-08 | $22.73 | $22.88 | $21.28 | $22.84 | $21.44 | 14,174,410 |
| 2016-03-07 | $22.40 | $23.43 | $22.40 | $22.85 | $21.45 | 11,720,180 |
| 2016-03-04 | $23.98 | $24.20 | $22.17 | $22.39 | $21.02 | 19,149,780 |
| 2016-03-03 | $23.88 | $25.58 | $23.71 | $24.15 | $22.67 | 23,469,350 |
| 2016-03-02 | $22.79 | $24.19 | $22.30 | $24.03 | $22.56 | 20,941,410 |
| 2016-03-01 | $22.60 | $23.49 | $21.33 | $22.86 | $21.46 | 25,050,580 |
| 2016-02-29 | $25.10 | $25.28 | $23.30 | $23.30 | $21.88 | 15,278,040 |
| 2016-02-26 | $26.70 | $26.75 | $25.50 | $25.89 | $24.31 | 24,426,740 |
| 2016-02-25 | $28.46 | $29.67 | $26.57 | $26.69 | $25.06 | 39,335,300 |
| 2016-02-24 | $27.06 | $28.08 | $26.61 | $28.05 | $26.34 | 19,693,690 |
| 2016-02-23 | $27.99 | $28.27 | $26.50 | $27.14 | $25.48 | 19,021,280 |
| 2016-02-22 | $27.80 | $28.12 | $27.18 | $27.79 | $26.09 | 21,012,180 |
| 2016-02-19 | $26.15 | $28.05 | $26.01 | $27.30 | $25.63 | 23,083,880 |
| 2016-02-18 | $26.92 | $26.98 | $26.11 | $26.27 | $24.67 | 18,864,380 |
| 2016-02-17 | $26.60 | $27.00 | $25.80 | $26.76 | $25.13 | 26,175,470 |
| 2016-02-16 | $24.34 | $26.30 | $24.28 | $25.77 | $24.20 | 17,662,830 |
| 2016-02-15 | $23.48 | $24.37 | $23.20 | $24.11 | $22.64 | 9,778,860 |
| 2016-02-12 | $24.57 | $24.57 | $24.57 | $24.57 | $23.07 | 0 |
| 2016-02-11 | $24.57 | $24.57 | $24.57 | $24.57 | $23.07 | 0 |
| 2016-02-10 | $24.57 | $24.57 | $24.57 | $24.57 | $23.07 | 0 |
| 2016-02-09 | $24.57 | $24.57 | $24.57 | $24.57 | $23.07 | 0 |
| 2016-02-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.07 | 0 |
| 2016-02-05 | $25.66 | $25.68 | $24.50 | $24.57 | $23.07 | 12,874,860 |
| 2016-02-04 | $24.70 | $25.42 | $24.50 | $25.12 | $23.59 | 17,227,930 |
| 2016-02-03 | $23.77 | $24.68 | $23.68 | $24.60 | $23.10 | 17,154,760 |
| 2016-02-02 | $22.85 | $24.58 | $22.85 | $24.18 | $22.70 | 16,599,240 |
| 2016-02-01 | $23.31 | $23.73 | $22.08 | $22.95 | $21.55 | 11,718,480 |
| 2016-01-29 | $22.36 | $24.13 | $22.10 | $23.58 | $22.14 | 15,946,760 |
| 2016-01-28 | $23.50 | $24.31 | $22.18 | $22.40 | $21.03 | 14,400,600 |
| 2016-01-27 | $24.36 | $24.69 | $22.67 | $23.96 | $22.50 | 18,093,080 |
| 2016-01-26 | $26.85 | $27.10 | $24.69 | $24.69 | $23.18 | 17,972,850 |
| 2016-01-25 | $27.68 | $27.90 | $26.95 | $27.43 | $25.75 | 16,164,670 |
| 2016-01-22 | $27.20 | $27.75 | $26.40 | $27.28 | $25.61 | 20,589,090 |
| 2016-01-21 | $28.40 | $29.12 | $26.64 | $26.64 | $25.01 | 31,748,900 |
| 2016-01-20 | $27.60 | $30.43 | $27.20 | $29.60 | $27.79 | 39,684,200 |
| 2016-01-19 | $26.50 | $27.84 | $26.26 | $27.66 | $25.97 | 24,708,720 |
| 2016-01-18 | $25.37 | $27.48 | $24.87 | $26.66 | $25.03 | 21,824,140 |
| 2016-01-15 | $26.10 | $26.28 | $24.50 | $25.41 | $23.86 | 18,873,930 |
| 2016-01-14 | $23.81 | $26.80 | $23.81 | $26.53 | $24.91 | 22,334,200 |
| 2016-01-13 | $27.45 | $27.68 | $25.08 | $25.33 | $23.78 | 19,920,050 |
| 2016-01-12 | $26.70 | $27.72 | $26.01 | $27.31 | $25.64 | 21,730,350 |
| 2016-01-11 | $28.06 | $28.86 | $26.45 | $26.45 | $24.83 | 22,852,220 |
| 2016-01-08 | $30.65 | $30.98 | $27.02 | $29.39 | $27.59 | 23,438,850 |
| 2016-01-07 | $32.02 | $32.25 | $29.82 | $29.82 | $28.00 | 6,254,010 |
| 2016-01-06 | $32.21 | $33.29 | $31.10 | $33.13 | $31.11 | 22,153,090 |
| 2016-01-05 | $31.64 | $33.95 | $31.64 | $31.88 | $29.93 | 27,255,430 |
| 2016-01-04 | $37.60 | $37.98 | $35.16 | $35.16 | $33.01 | 16,068,680 |
| 2016-01-01 | $39.07 | $39.07 | $39.07 | $39.07 | $36.68 | 0 |
| 2015-12-31 | $39.07 | $39.07 | $39.07 | $39.07 | $36.68 | 0 |
| 2015-12-30 | $38.90 | $39.20 | $38.09 | $39.07 | $36.68 | 14,935,160 |
| 2015-12-29 | $39.05 | $39.50 | $38.11 | $38.85 | $36.48 | 24,534,010 |
| 2015-12-28 | $44.99 | $45.50 | $40.02 | $40.06 | $37.61 | 38,073,720 |
| 2015-12-25 | $45.24 | $46.02 | $43.79 | $44.47 | $41.75 | 22,503,920 |
| 2015-12-24 | $43.45 | $45.46 | $43.07 | $45.40 | $42.63 | 25,693,360 |
| 2015-12-23 | $44.25 | $45.28 | $43.48 | $43.77 | $41.10 | 26,681,450 |
| 2015-12-22 | $44.33 | $44.38 | $43.00 | $43.44 | $40.79 | 19,125,020 |
| 2015-12-21 | $44.16 | $45.70 | $44.00 | $44.24 | $41.54 | 21,151,570 |
| 2015-12-18 | $43.60 | $45.49 | $43.43 | $44.64 | $41.91 | 27,603,370 |
| 2015-12-17 | $43.22 | $44.88 | $43.00 | $43.98 | $41.29 | 26,580,910 |
| 2015-12-16 | $44.55 | $44.56 | $42.71 | $42.79 | $40.18 | 25,291,000 |
| 2015-12-15 | $44.23 | $45.95 | $43.51 | $44.58 | $41.86 | 22,985,730 |
| 2015-12-14 | $43.01 | $44.50 | $41.75 | $43.96 | $41.27 | 25,183,690 |
| 2015-12-11 | $44.01 | $45.60 | $43.25 | $43.66 | $40.99 | 27,448,970 |
| 2015-12-10 | $47.00 | $48.97 | $44.50 | $45.09 | $42.34 | 46,647,220 |
| 2015-12-09 | $44.88 | $48.50 | $44.50 | $48.43 | $45.47 | 44,567,050 |
| 2015-12-08 | $47.51 | $49.18 | $45.00 | $45.89 | $43.09 | 54,485,910 |
| 2015-12-07 | $42.81 | $46.57 | $42.41 | $46.57 | $43.73 | 44,977,140 |
| 2015-12-04 | $41.20 | $44.90 | $40.82 | $42.34 | $39.75 | 47,089,940 |
| 2015-12-03 | $39.53 | $41.60 | $39.02 | $41.45 | $38.92 | 33,402,660 |
| 2015-12-02 | $38.22 | $40.55 | $37.11 | $40.00 | $37.56 | 34,928,710 |
| 2015-12-01 | $38.44 | $40.58 | $37.90 | $38.47 | $36.12 | 29,130,070 |
| 2015-11-30 | $37.70 | $39.28 | $35.60 | $39.22 | $36.82 | 34,295,720 |
| 2015-11-27 | $38.56 | $40.33 | $35.99 | $36.85 | $34.60 | 32,447,340 |
| 2015-11-26 | $40.18 | $40.89 | $38.61 | $39.03 | $36.65 | 34,226,540 |
| 2015-11-25 | $39.43 | $42.96 | $39.31 | $40.66 | $38.18 | 45,941,860 |
| 2015-11-24 | $39.01 | $39.55 | $38.06 | $39.33 | $36.93 | 31,440,660 |
| 2015-11-23 | $39.00 | $41.66 | $38.60 | $40.10 | $37.65 | 57,716,880 |
| 2015-11-20 | $36.41 | $39.00 | $36.10 | $37.87 | $35.56 | 38,150,800 |
| 2015-11-19 | $35.90 | $36.91 | $35.30 | $36.86 | $34.61 | 31,204,930 |
| 2015-11-18 | $38.02 | $38.89 | $34.83 | $35.35 | $33.19 | 39,840,880 |
| 2015-11-17 | $38.61 | $40.77 | $38.11 | $38.40 | $36.05 | 47,291,870 |
| 2015-11-16 | $37.11 | $41.37 | $36.63 | $38.99 | $36.61 | 57,511,340 |
| 2015-11-13 | $33.34 | $37.61 | $33.18 | $37.61 | $35.31 | 45,678,240 |
| 2015-11-12 | $33.90 | $35.47 | $33.01 | $34.19 | $32.10 | 42,432,120 |
| 2015-11-11 | $33.55 | $34.28 | $32.88 | $33.78 | $31.72 | 41,519,270 |
| 2015-11-10 | $34.00 | $35.50 | $33.10 | $34.50 | $32.39 | 72,581,500 |
| 2015-11-09 | $32.27 | $32.27 | $32.27 | $32.27 | $30.30 | 5,065,570 |
| 2015-11-06 | $26.99 | $29.90 | $26.99 | $29.34 | $27.55 | 35,627,910 |
| 2015-11-05 | $26.80 | $28.46 | $26.70 | $27.26 | $25.59 | 46,534,130 |
| 2015-11-04 | $24.79 | $27.25 | $24.72 | $27.21 | $25.55 | 37,324,940 |
| 2015-11-03 | $24.62 | $25.15 | $24.03 | $24.77 | $23.26 | 12,099,360 |
| 2015-11-02 | $24.49 | $25.36 | $24.15 | $24.30 | $22.82 | 15,043,320 |
| 2015-10-30 | $25.80 | $25.83 | $24.80 | $25.31 | $23.76 | 22,809,350 |
| 2015-10-29 | $24.82 | $26.50 | $24.36 | $26.10 | $24.51 | 31,891,580 |
| 2015-10-28 | $25.36 | $25.96 | $24.36 | $24.49 | $22.99 | 18,374,690 |
| 2015-10-27 | $25.55 | $25.99 | $24.01 | $25.64 | $24.07 | 23,517,310 |
| 2015-10-26 | $25.90 | $26.64 | $25.28 | $26.16 | $24.56 | 31,407,380 |
| 2015-10-23 | $24.49 | $26.49 | $24.18 | $25.53 | $23.97 | 29,635,020 |
| 2015-10-22 | $23.60 | $24.53 | $23.25 | $24.44 | $22.95 | 21,135,940 |
| 2015-10-21 | $25.60 | $26.48 | $23.20 | $23.26 | $21.84 | 31,474,980 |
| 2015-10-20 | $25.21 | $25.73 | $24.77 | $25.60 | $24.04 | 22,277,770 |
| 2015-10-19 | $26.10 | $26.39 | $24.72 | $25.13 | $23.59 | 31,779,750 |
| 2015-10-16 | $25.23 | $25.79 | $24.70 | $25.72 | $24.15 | 32,570,160 |
| 2015-10-15 | $23.40 | $25.49 | $23.30 | $25.22 | $23.68 | 31,516,000 |
| 2015-10-14 | $24.10 | $24.37 | $23.52 | $23.54 | $22.10 | 19,324,050 |
| 2015-10-13 | $23.50 | $24.44 | $23.33 | $24.28 | $22.80 | 26,082,050 |
| 2015-10-12 | $24.15 | $25.22 | $23.54 | $23.80 | $22.35 | 49,106,980 |
| 2015-10-09 | $22.75 | $23.94 | $22.66 | $23.55 | $22.11 | 15,133,610 |
| 2015-10-08 | $22.90 | $23.17 | $22.50 | $22.67 | $21.29 | 14,090,100 |
| 2015-10-07 | $21.79 | $21.79 | $21.79 | $21.79 | $20.46 | 0 |
| 2015-10-06 | $21.79 | $21.79 | $21.79 | $21.79 | $20.46 | 0 |
| 2015-10-05 | $21.79 | $21.79 | $21.79 | $21.79 | $20.46 | 0 |
| 2015-10-02 | $21.79 | $21.79 | $21.79 | $21.79 | $20.46 | 0 |
| 2015-10-01 | $21.79 | $21.79 | $21.79 | $21.79 | $20.46 | 0 |
| 2015-09-30 | $21.93 | $22.15 | $21.46 | $21.79 | $20.46 | 8,105,490 |
| 2015-09-29 | $22.11 | $22.44 | $21.40 | $21.68 | $20.36 | 10,596,010 |
| 2015-09-28 | $22.60 | $22.97 | $21.81 | $22.87 | $21.47 | 12,058,020 |
| 2015-09-25 | $23.42 | $23.57 | $21.68 | $22.00 | $20.66 | 20,388,400 |
| 2015-09-24 | $22.89 | $24.20 | $22.68 | $23.93 | $22.47 | 23,564,430 |
| 2015-09-23 | $22.49 | $23.82 | $22.38 | $22.91 | $21.51 | 19,617,040 |
| 2015-09-22 | $22.95 | $23.50 | $22.41 | $23.18 | $21.76 | 25,398,890 |
| 2015-09-21 | $22.56 | $23.85 | $22.12 | $23.64 | $22.20 | 29,703,510 |
| 2015-09-18 | $20.30 | $21.84 | $20.00 | $21.84 | $20.51 | 13,124,010 |
| 2015-09-17 | $20.18 | $21.31 | $19.80 | $19.85 | $18.64 | 17,367,890 |
| 2015-09-16 | $18.18 | $19.79 | $18.11 | $19.79 | $18.58 | 11,140,210 |
| 2015-09-15 | $19.24 | $19.52 | $17.99 | $17.99 | $16.89 | 15,894,390 |
| 2015-09-14 | $22.60 | $22.87 | $19.65 | $19.99 | $18.77 | 22,536,310 |
| 2015-09-11 | $21.05 | $21.95 | $20.97 | $21.54 | $20.22 | 11,441,200 |
| 2015-09-10 | $21.54 | $21.90 | $21.02 | $21.13 | $19.84 | 10,114,760 |
| 2015-09-09 | $22.00 | $22.54 | $21.44 | $22.08 | $20.73 | 20,613,620 |
| 2015-09-08 | $19.70 | $21.66 | $19.35 | $21.58 | $20.26 | 16,070,320 |
| 2015-09-07 | $19.30 | $20.59 | $19.30 | $19.79 | $18.58 | 13,217,400 |
Luxin Venture Capital Group Company Ltd (600783) News Headlines
Recent Luxin Venture Capital Group Company Ltd (600783) News
Similar Companies to Luxin Venture Capital Group Company Ltd (600783) 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 | -- | -- | -- |