Beijing Dahao Technology Corporation Ltd (603025) Exchange: SHG
Data as of July 11, 2025
$13.91 ($0.07) 0.51%
Beijing Dahao Technology Corporation Ltd - Daily Information
Click for more stock information on Beijing Dahao Technology Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.79 |
| Previous Close | $13.91 |
| High | $14.25 |
| Low | $13.79 |
| Adjusted Open | $13.79 |
| Previous Adjusted Close | $13.91 |
| Adjusted High | $14.25 |
| Adjusted Low | $13.79 |
About Beijing Dahao Technology Corporation Ltd (603025)
Invest in Beijing Dahao Technology Corporation Ltd (603025)
Historical Stock Data for Beijing Dahao Technology Corporation Ltd (603025)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.79 | $14.25 | $13.79 | $13.91 | $13.91 | 8,177,850 |
| 2025-07-08 | $13.56 | $14.00 | $13.55 | $13.84 | $13.84 | 6,324,090 |
| 2025-07-07 | $13.60 | $13.62 | $13.45 | $13.60 | $13.60 | 2,538,080 |
| 2025-07-04 | $13.60 | $13.70 | $13.52 | $13.57 | $13.57 | 3,546,450 |
| 2025-07-03 | $13.65 | $13.78 | $13.57 | $13.64 | $13.64 | 3,303,950 |
| 2025-07-02 | $13.84 | $13.84 | $13.61 | $13.67 | $13.67 | 4,561,750 |
| 2025-06-30 | $13.58 | $14.04 | $13.50 | $14.02 | $14.02 | 11,195,540 |
| 2025-06-27 | $13.42 | $13.61 | $13.38 | $13.53 | $13.53 | 5,699,860 |
| 2025-06-26 | $13.40 | $13.51 | $13.35 | $13.42 | $13.42 | 5,307,960 |
| 2025-06-25 | $13.40 | $13.53 | $13.33 | $13.40 | $13.40 | 8,005,990 |
| 2025-06-24 | $12.83 | $13.40 | $12.79 | $13.30 | $13.30 | 11,422,910 |
| 2025-06-23 | $12.54 | $12.82 | $12.50 | $12.77 | $12.77 | 2,743,820 |
| 2025-06-20 | $12.53 | $12.74 | $12.53 | $12.61 | $12.61 | 2,109,340 |
| 2025-06-19 | $12.70 | $12.74 | $12.53 | $12.56 | $12.56 | 2,394,710 |
| 2025-06-18 | $12.73 | $12.79 | $12.62 | $12.71 | $12.71 | 2,597,850 |
| 2025-06-17 | $12.80 | $12.84 | $12.70 | $12.74 | $12.74 | 2,994,140 |
| 2025-06-13 | $12.97 | $13.09 | $12.84 | $12.88 | $12.88 | 3,995,140 |
| 2025-06-12 | $12.83 | $13.05 | $12.76 | $13.00 | $13.00 | 4,666,570 |
| 2025-06-11 | $12.76 | $12.89 | $12.73 | $12.83 | $12.83 | 2,800,090 |
| 2025-06-10 | $12.93 | $12.93 | $12.66 | $12.74 | $12.74 | 3,681,820 |
| 2025-06-09 | $12.86 | $13.00 | $12.83 | $12.91 | $12.91 | 3,726,980 |
| 2025-06-06 | $13.09 | $13.23 | $12.89 | $12.90 | $12.90 | 5,657,980 |
| 2025-06-05 | $12.84 | $13.02 | $12.76 | $13.01 | $13.01 | 3,149,300 |
| 2025-06-04 | $12.71 | $12.86 | $12.69 | $12.83 | $12.83 | 2,396,560 |
| 2025-06-03 | $12.80 | $12.81 | $12.67 | $12.71 | $12.71 | 3,381,710 |
| 2025-05-30 | $12.96 | $13.00 | $12.82 | $12.83 | $12.83 | 2,828,380 |
| 2025-05-29 | $12.81 | $13.02 | $12.80 | $13.02 | $13.02 | 3,395,670 |
| 2025-05-28 | $12.81 | $12.89 | $12.75 | $12.80 | $12.80 | 2,040,000 |
| 2025-05-27 | $12.89 | $12.92 | $12.75 | $12.85 | $12.85 | 2,191,980 |
| 2025-05-26 | $12.79 | $12.94 | $12.78 | $12.87 | $12.87 | 1,920,270 |
| 2025-05-23 | $12.91 | $13.05 | $12.80 | $12.80 | $12.80 | 3,100,990 |
| 2025-05-22 | $13.31 | $13.40 | $13.21 | $13.27 | $13.27 | 2,837,580 |
| 2025-05-21 | $13.43 | $13.43 | $13.27 | $13.36 | $13.36 | 2,495,620 |
| 2025-05-20 | $13.35 | $13.47 | $13.28 | $13.43 | $13.43 | 2,897,830 |
| 2025-05-19 | $13.38 | $13.57 | $13.17 | $13.36 | $13.36 | 3,524,590 |
| 2025-05-16 | $13.28 | $13.40 | $13.25 | $13.31 | $13.31 | 2,511,690 |
| 2025-05-15 | $13.57 | $13.58 | $13.27 | $13.28 | $13.28 | 3,137,830 |
| 2025-05-14 | $13.55 | $13.62 | $13.48 | $13.53 | $13.53 | 3,044,460 |
| 2025-05-13 | $13.77 | $13.79 | $13.51 | $13.55 | $13.55 | 4,070,520 |
| 2025-05-12 | $13.43 | $13.65 | $13.40 | $13.59 | $13.59 | 4,445,700 |
| 2025-05-09 | $13.43 | $13.43 | $13.25 | $13.33 | $13.33 | 2,903,690 |
| 2025-05-08 | $13.29 | $13.49 | $13.25 | $13.45 | $13.45 | 3,539,090 |
| 2025-05-07 | $13.52 | $13.68 | $13.29 | $13.34 | $13.34 | 5,712,040 |
| 2025-05-06 | $13.33 | $13.50 | $13.30 | $13.45 | $13.45 | 4,767,200 |
| 2025-04-30 | $13.14 | $13.35 | $13.13 | $13.26 | $13.26 | 3,654,600 |
| 2025-04-29 | $12.99 | $13.18 | $12.96 | $13.14 | $13.14 | 3,043,610 |
| 2025-04-28 | $13.00 | $13.05 | $12.88 | $13.00 | $13.00 | 3,032,550 |
| 2025-04-25 | $13.09 | $13.13 | $13.00 | $13.07 | $13.07 | 3,155,600 |
| 2025-04-24 | $13.21 | $13.27 | $13.01 | $13.05 | $13.05 | 3,675,390 |
| 2025-04-23 | $13.01 | $13.25 | $13.01 | $13.22 | $13.22 | 5,011,090 |
| 2025-04-22 | $12.98 | $13.17 | $12.90 | $13.00 | $13.00 | 4,995,500 |
| 2025-04-21 | $12.61 | $12.83 | $12.51 | $12.82 | $12.82 | 3,170,700 |
| 2025-04-18 | $12.65 | $12.68 | $12.51 | $12.60 | $12.60 | 2,708,460 |
| 2025-04-17 | $12.57 | $12.74 | $12.52 | $12.63 | $12.63 | 2,756,350 |
| 2025-04-16 | $12.80 | $12.80 | $12.45 | $12.64 | $12.64 | 4,221,260 |
| 2025-04-15 | $12.79 | $12.84 | $12.61 | $12.80 | $12.80 | 3,962,610 |
| 2025-04-14 | $12.93 | $12.98 | $12.73 | $12.79 | $12.79 | 5,889,030 |
| 2025-04-11 | $12.36 | $12.84 | $12.31 | $12.75 | $12.75 | 7,864,330 |
| 2025-04-10 | $12.55 | $12.80 | $12.47 | $12.49 | $12.49 | 7,443,860 |
| 2025-04-09 | $11.91 | $12.43 | $11.37 | $12.32 | $12.32 | 8,289,920 |
| 2025-04-08 | $12.37 | $12.55 | $11.77 | $12.05 | $12.05 | 11,641,520 |
| 2025-04-07 | $12.83 | $13.13 | $12.39 | $12.39 | $12.39 | 9,342,060 |
| 2025-04-03 | $13.83 | $13.99 | $13.72 | $13.77 | $13.77 | 5,474,250 |
| 2025-04-02 | $13.85 | $14.20 | $13.81 | $13.96 | $13.96 | 4,888,570 |
| 2025-04-01 | $13.94 | $14.02 | $13.83 | $13.85 | $13.85 | 4,019,330 |
| 2025-03-31 | $13.89 | $14.01 | $13.69 | $13.93 | $13.93 | 6,266,600 |
| 2025-03-28 | $14.11 | $14.18 | $13.92 | $14.00 | $14.00 | 4,163,010 |
| 2025-03-27 | $14.03 | $14.19 | $13.82 | $14.11 | $14.11 | 5,364,660 |
| 2025-03-26 | $13.85 | $14.22 | $13.85 | $14.06 | $14.06 | 5,898,970 |
| 2025-03-25 | $14.00 | $14.17 | $13.82 | $13.96 | $13.96 | 7,231,710 |
| 2025-03-24 | $14.25 | $14.43 | $13.76 | $14.10 | $14.10 | 12,052,670 |
| 2025-03-21 | $15.00 | $15.32 | $14.34 | $14.40 | $14.40 | 17,463,200 |
| 2025-03-20 | $14.90 | $15.38 | $14.75 | $15.00 | $15.00 | 12,211,950 |
| 2025-03-19 | $15.08 | $15.08 | $14.76 | $14.89 | $14.89 | 8,928,750 |
| 2025-03-18 | $14.53 | $15.15 | $14.53 | $15.05 | $15.05 | 14,621,210 |
| 2025-03-17 | $14.47 | $14.55 | $14.33 | $14.45 | $14.45 | 8,112,400 |
| 2025-03-14 | $14.35 | $14.50 | $14.22 | $14.40 | $14.40 | 8,051,690 |
| 2025-03-13 | $14.67 | $14.70 | $14.22 | $14.32 | $14.32 | 8,168,090 |
| 2025-03-12 | $14.77 | $14.79 | $14.61 | $14.67 | $14.67 | 5,985,940 |
| 2025-03-11 | $14.45 | $14.84 | $14.41 | $14.66 | $14.66 | 5,968,160 |
| 2025-03-10 | $14.61 | $14.79 | $14.58 | $14.66 | $14.66 | 5,918,330 |
| 2025-03-07 | $14.76 | $14.85 | $14.56 | $14.66 | $14.66 | 7,803,680 |
| 2025-03-06 | $14.65 | $14.99 | $14.61 | $14.85 | $14.85 | 10,360,000 |
| 2025-03-05 | $14.56 | $14.62 | $14.35 | $14.48 | $14.48 | 4,034,470 |
| 2025-03-04 | $14.27 | $14.59 | $14.20 | $14.52 | $14.52 | 5,195,420 |
| 2025-03-03 | $14.34 | $14.54 | $14.16 | $14.31 | $14.31 | 5,317,250 |
| 2025-02-28 | $14.76 | $14.90 | $14.20 | $14.26 | $14.26 | 8,648,070 |
| 2025-02-27 | $15.10 | $15.21 | $14.66 | $14.97 | $14.97 | 6,819,000 |
| 2025-02-26 | $14.76 | $15.23 | $14.61 | $15.10 | $15.10 | 7,815,350 |
| 2025-02-25 | $14.80 | $14.99 | $14.71 | $14.76 | $14.76 | 5,628,100 |
| 2025-02-24 | $15.30 | $15.36 | $14.85 | $14.98 | $14.98 | 10,241,100 |
| 2025-02-20 | $14.75 | $15.09 | $14.72 | $14.90 | $14.90 | 8,185,780 |
| 2025-02-19 | $14.50 | $14.85 | $14.42 | $14.79 | $14.79 | 8,395,540 |
| 2025-02-18 | $14.58 | $14.92 | $14.00 | $14.50 | $14.50 | 8,367,570 |
| 2025-02-17 | $14.70 | $14.92 | $14.46 | $14.58 | $14.58 | 8,090,310 |
| 2025-02-14 | $14.70 | $14.85 | $14.62 | $14.78 | $14.78 | 5,828,550 |
| 2025-02-13 | $15.37 | $15.44 | $14.74 | $14.74 | $14.74 | 9,878,400 |
| 2025-02-12 | $15.17 | $15.38 | $15.14 | $15.37 | $15.37 | 5,755,390 |
| 2025-02-11 | $15.50 | $15.55 | $15.10 | $15.24 | $15.24 | 8,027,140 |
| 2025-02-10 | $15.56 | $15.60 | $15.36 | $15.50 | $15.50 | 7,593,150 |
| 2025-02-07 | $15.54 | $15.74 | $15.38 | $15.55 | $15.55 | 9,337,940 |
| 2025-02-06 | $15.22 | $15.52 | $15.13 | $15.50 | $15.50 | 7,379,730 |
| 2025-02-05 | $15.31 | $15.40 | $15.10 | $15.29 | $15.29 | 7,251,910 |
| 2025-01-27 | $15.66 | $15.68 | $15.16 | $15.20 | $15.20 | 6,036,860 |
| 2025-01-24 | $15.30 | $15.70 | $14.96 | $15.52 | $15.52 | 12,467,260 |
| 2025-01-23 | $15.84 | $16.04 | $15.66 | $15.84 | $15.84 | 8,608,920 |
| 2025-01-22 | $15.59 | $15.85 | $15.45 | $15.68 | $15.68 | 7,709,110 |
| 2025-01-21 | $15.50 | $15.53 | $15.28 | $15.45 | $15.45 | 4,080,660 |
| 2025-01-20 | $15.49 | $15.65 | $15.36 | $15.41 | $15.41 | 5,499,540 |
| 2025-01-17 | $15.03 | $15.40 | $14.93 | $15.29 | $15.29 | 4,813,590 |
| 2025-01-16 | $15.30 | $15.44 | $14.97 | $15.06 | $15.06 | 4,872,820 |
| 2025-01-15 | $15.24 | $15.35 | $15.07 | $15.12 | $15.12 | 4,793,130 |
| 2025-01-14 | $14.46 | $15.27 | $14.37 | $15.22 | $15.22 | 6,850,780 |
| 2025-01-13 | $14.25 | $14.68 | $14.11 | $14.50 | $14.50 | 4,895,060 |
| 2025-01-09 | $14.38 | $15.06 | $14.26 | $14.58 | $14.58 | 7,274,990 |
| 2025-01-08 | $14.51 | $14.70 | $13.96 | $14.39 | $14.39 | 5,484,070 |
| 2025-01-07 | $14.46 | $14.66 | $14.35 | $14.64 | $14.64 | 5,744,400 |
| 2025-01-06 | $14.57 | $14.73 | $14.23 | $14.40 | $14.40 | 5,787,780 |
| 2025-01-03 | $15.09 | $15.18 | $14.45 | $14.56 | $14.56 | 7,183,700 |
| 2025-01-02 | $15.25 | $15.62 | $14.88 | $15.09 | $15.09 | 11,114,440 |
| 2024-12-31 | $15.83 | $15.85 | $15.22 | $15.25 | $15.25 | 9,127,720 |
| 2024-12-30 | $16.15 | $16.30 | $15.72 | $15.79 | $15.79 | 9,035,410 |
| 2024-12-27 | $15.90 | $16.28 | $15.70 | $16.06 | $16.06 | 10,755,920 |
| 2024-12-26 | $15.87 | $16.08 | $15.83 | $15.86 | $15.86 | 7,752,080 |
| 2024-12-25 | $16.09 | $16.09 | $15.61 | $15.89 | $15.89 | 6,627,440 |
| 2024-12-24 | $15.92 | $16.20 | $15.86 | $16.09 | $16.09 | 7,624,640 |
| 2024-12-23 | $16.18 | $16.27 | $15.85 | $15.91 | $15.91 | 10,043,800 |
| 2024-12-20 | $15.85 | $16.26 | $15.72 | $16.23 | $16.23 | 12,414,440 |
| 2024-12-19 | $15.59 | $16.00 | $15.45 | $15.92 | $15.92 | 11,913,430 |
| 2024-12-18 | $15.60 | $15.98 | $15.43 | $15.72 | $15.72 | 10,429,640 |
| 2024-12-17 | $15.60 | $15.94 | $15.36 | $15.41 | $15.41 | 8,084,870 |
| 2024-12-16 | $16.17 | $16.25 | $15.77 | $15.91 | $15.91 | 10,009,890 |
| 2024-12-13 | $16.30 | $16.65 | $16.12 | $16.26 | $16.26 | 14,271,000 |
| 2024-12-12 | $16.59 | $16.85 | $16.20 | $16.40 | $16.40 | 17,407,890 |
| 2024-12-11 | $16.20 | $16.82 | $16.10 | $16.43 | $16.43 | 25,139,390 |
| 2024-12-10 | $16.00 | $16.01 | $15.65 | $15.70 | $15.70 | 14,332,770 |
| 2024-12-09 | $15.60 | $15.69 | $15.25 | $15.43 | $15.43 | 10,107,860 |
| 2024-12-06 | $15.61 | $15.68 | $15.29 | $15.56 | $15.56 | 11,590,450 |
| 2024-12-05 | $15.50 | $15.76 | $15.38 | $15.64 | $15.64 | 10,862,600 |
| 2024-12-04 | $15.68 | $15.89 | $15.48 | $15.60 | $15.60 | 13,393,270 |
| 2024-12-03 | $16.43 | $16.52 | $15.63 | $15.76 | $15.76 | 21,777,100 |
| 2024-12-02 | $16.05 | $16.46 | $15.84 | $16.33 | $16.33 | 26,660,900 |
| 2024-11-29 | $15.62 | $16.06 | $15.46 | $15.93 | $15.93 | 22,093,530 |
| 2024-11-28 | $15.50 | $15.99 | $15.34 | $15.70 | $15.70 | 26,628,960 |
| 2024-11-27 | $15.12 | $15.53 | $14.66 | $15.51 | $15.51 | 30,076,270 |
| 2024-11-26 | $14.99 | $16.23 | $14.96 | $15.59 | $15.59 | 39,116,180 |
| 2024-11-25 | $15.00 | $15.19 | $14.43 | $14.75 | $14.75 | 19,217,560 |
| 2024-11-22 | $16.54 | $16.60 | $15.11 | $15.11 | $15.11 | 29,145,860 |
| 2024-11-21 | $16.82 | $17.24 | $16.36 | $16.40 | $16.40 | 47,200,280 |
| 2024-11-20 | $15.34 | $16.06 | $15.07 | $16.06 | $16.06 | 15,283,610 |
| 2024-11-19 | $13.89 | $14.66 | $13.89 | $14.60 | $14.60 | 11,002,740 |
| 2024-11-18 | $14.13 | $14.27 | $13.74 | $13.83 | $13.83 | 8,065,210 |
| 2024-11-15 | $14.30 | $14.50 | $14.03 | $14.06 | $14.06 | 6,278,690 |
| 2024-11-14 | $14.80 | $14.93 | $14.32 | $14.36 | $14.36 | 6,172,150 |
| 2024-11-13 | $14.87 | $15.04 | $14.69 | $14.93 | $14.93 | 8,034,460 |
| 2024-11-12 | $15.26 | $15.55 | $14.90 | $15.04 | $15.04 | 10,818,820 |
| 2024-11-11 | $14.83 | $15.26 | $14.75 | $15.26 | $15.26 | 10,260,600 |
| 2024-11-08 | $15.02 | $15.27 | $14.83 | $14.90 | $14.90 | 9,780,490 |
| 2024-11-07 | $14.51 | $14.99 | $14.50 | $14.92 | $14.92 | 7,994,820 |
| 2024-11-06 | $14.97 | $15.05 | $14.60 | $14.70 | $14.70 | 8,708,930 |
| 2024-11-05 | $14.76 | $15.15 | $14.76 | $14.97 | $14.97 | 10,667,910 |
| 2024-11-04 | $14.20 | $14.73 | $14.16 | $14.70 | $14.70 | 8,426,100 |
| 2024-11-01 | $14.76 | $14.82 | $14.16 | $14.20 | $14.20 | 10,421,320 |
| 2024-10-31 | $14.52 | $14.96 | $14.40 | $14.88 | $14.88 | 11,043,690 |
| 2024-10-30 | $14.60 | $14.75 | $14.33 | $14.55 | $14.55 | 12,010,400 |
| 2024-10-29 | $14.49 | $15.29 | $14.49 | $14.80 | $14.80 | 16,945,140 |
| 2024-10-28 | $13.91 | $14.80 | $13.91 | $14.60 | $14.60 | 13,348,920 |
| 2024-10-25 | $13.54 | $13.95 | $13.50 | $13.90 | $13.90 | 9,696,210 |
| 2024-10-24 | $13.76 | $14.06 | $13.53 | $13.57 | $13.57 | 11,194,070 |
| 2024-10-23 | $13.40 | $13.75 | $13.40 | $13.57 | $13.57 | 7,189,740 |
| 2024-10-22 | $13.58 | $13.61 | $13.18 | $13.54 | $13.54 | 7,826,510 |
| 2024-10-21 | $13.61 | $13.86 | $13.36 | $13.46 | $13.46 | 10,853,570 |
| 2024-10-18 | $12.78 | $13.70 | $12.70 | $13.32 | $13.32 | 10,276,500 |
| 2024-10-17 | $12.90 | $13.07 | $12.73 | $12.77 | $12.77 | 6,180,060 |
| 2024-10-16 | $12.73 | $13.03 | $12.58 | $12.80 | $12.80 | 5,628,440 |
| 2024-10-15 | $13.39 | $13.45 | $12.91 | $12.91 | $12.91 | 7,574,190 |
| 2024-10-14 | $13.19 | $13.45 | $12.80 | $13.39 | $13.39 | 9,383,400 |
| 2024-10-11 | $13.77 | $13.77 | $13.00 | $13.19 | $13.19 | 8,515,670 |
| 2024-10-10 | $14.00 | $14.48 | $13.68 | $13.78 | $13.78 | 10,578,860 |
| 2024-10-09 | $15.00 | $15.14 | $13.80 | $14.07 | $14.07 | 16,804,470 |
| 2024-10-08 | $15.07 | $15.07 | $14.18 | $15.07 | $15.07 | 16,659,600 |
| 2024-09-30 | $13.15 | $13.70 | $12.82 | $13.70 | $13.70 | 14,206,600 |
| 2024-09-27 | $12.08 | $12.52 | $11.90 | $12.45 | $12.45 | 7,683,510 |
| 2024-09-26 | $11.32 | $11.95 | $11.30 | $11.95 | $11.95 | 7,792,400 |
| 2024-09-25 | $11.40 | $11.69 | $11.33 | $11.33 | $11.33 | 7,088,580 |
| 2024-09-24 | $10.95 | $11.36 | $10.85 | $11.36 | $11.36 | 7,064,010 |
| 2024-09-23 | $10.89 | $11.11 | $10.77 | $10.88 | $10.88 | 4,435,550 |
| 2024-09-20 | $10.91 | $11.03 | $10.77 | $10.84 | $10.84 | 4,875,320 |
| 2024-09-19 | $10.91 | $11.07 | $10.69 | $10.91 | $10.91 | 4,955,990 |
| 2024-09-18 | $10.68 | $10.84 | $10.58 | $10.81 | $10.81 | 2,849,980 |
| 2024-09-13 | $10.79 | $10.87 | $10.67 | $10.68 | $10.68 | 2,338,960 |
| 2024-09-12 | $10.91 | $11.10 | $10.82 | $10.83 | $10.83 | 2,867,240 |
| 2024-09-11 | $10.87 | $11.00 | $10.75 | $10.86 | $10.86 | 2,912,700 |
| 2024-09-10 | $10.89 | $10.98 | $10.66 | $10.97 | $10.97 | 3,252,240 |
| 2024-09-09 | $10.91 | $11.00 | $10.73 | $10.80 | $10.80 | 3,114,640 |
| 2024-09-06 | $11.28 | $11.33 | $10.88 | $10.90 | $10.90 | 4,390,820 |
| 2024-09-05 | $11.13 | $11.33 | $11.13 | $11.23 | $11.23 | 3,270,480 |
| 2024-09-04 | $11.18 | $11.29 | $11.06 | $11.12 | $11.12 | 3,519,620 |
| 2024-09-03 | $11.13 | $11.34 | $10.99 | $11.23 | $11.23 | 5,425,300 |
| 2024-09-02 | $11.27 | $11.27 | $10.95 | $11.00 | $11.00 | 6,699,260 |
| 2024-08-30 | $11.32 | $11.52 | $11.16 | $11.27 | $11.27 | 6,180,410 |
| 2024-08-29 | $10.96 | $11.28 | $10.94 | $11.23 | $11.23 | 3,721,340 |
| 2024-08-28 | $10.96 | $11.16 | $10.94 | $11.01 | $11.01 | 3,647,660 |
| 2024-08-27 | $11.28 | $11.28 | $10.92 | $11.04 | $11.04 | 5,398,250 |
| 2024-08-26 | $11.36 | $11.53 | $11.26 | $11.29 | $11.29 | 3,337,450 |
| 2024-08-23 | $11.35 | $11.52 | $11.34 | $11.43 | $11.43 | 2,253,050 |
| 2024-08-22 | $11.59 | $11.70 | $11.38 | $11.43 | $11.43 | 2,557,310 |
| 2024-08-21 | $11.52 | $11.65 | $11.41 | $11.55 | $11.55 | 2,936,750 |
| 2024-08-20 | $11.89 | $11.89 | $11.48 | $11.57 | $11.57 | 3,161,960 |
| 2024-08-19 | $11.70 | $11.92 | $11.58 | $11.76 | $11.76 | 4,214,280 |
| 2024-08-16 | $11.70 | $11.86 | $11.51 | $11.63 | $11.63 | 5,456,540 |
| 2024-08-15 | $11.70 | $11.91 | $11.62 | $11.63 | $11.63 | 4,505,270 |
| 2024-08-14 | $11.95 | $12.03 | $11.71 | $11.76 | $11.76 | 3,109,640 |
| 2024-08-13 | $12.09 | $12.10 | $11.76 | $11.97 | $11.97 | 4,243,370 |
| 2024-08-12 | $11.79 | $12.02 | $11.70 | $11.92 | $11.92 | 3,686,220 |
| 2024-08-09 | $12.05 | $12.18 | $11.83 | $11.85 | $11.85 | 4,157,030 |
| 2024-08-08 | $11.84 | $12.07 | $11.60 | $12.02 | $12.02 | 4,627,790 |
| 2024-08-07 | $12.05 | $12.13 | $11.88 | $11.92 | $11.92 | 4,112,730 |
| 2024-08-06 | $12.23 | $12.23 | $11.84 | $12.00 | $12.00 | 4,179,190 |
| 2024-08-05 | $12.38 | $12.47 | $11.82 | $11.83 | $11.83 | 5,946,040 |
| 2024-08-02 | $12.77 | $12.79 | $12.28 | $12.33 | $12.33 | 5,773,370 |
| 2024-08-01 | $12.92 | $13.10 | $12.79 | $12.85 | $12.85 | 4,844,840 |
| 2024-07-31 | $12.28 | $12.95 | $12.26 | $12.88 | $12.88 | 5,930,130 |
| 2024-07-30 | $12.30 | $12.42 | $12.13 | $12.30 | $12.30 | 3,362,560 |
| 2024-07-29 | $12.67 | $12.72 | $12.27 | $12.37 | $12.37 | 3,792,200 |
| 2024-07-26 | $12.17 | $12.66 | $12.17 | $12.59 | $12.59 | 4,661,230 |
| 2024-07-25 | $12.45 | $12.45 | $12.10 | $12.18 | $12.18 | 5,190,990 |
| 2024-07-24 | $12.55 | $12.67 | $12.38 | $12.39 | $12.39 | 4,425,430 |
| 2024-07-23 | $13.03 | $13.09 | $12.53 | $12.54 | $12.54 | 5,601,440 |
| 2024-07-22 | $13.22 | $13.38 | $12.92 | $13.02 | $13.02 | 4,834,010 |
| 2024-07-19 | $13.32 | $13.46 | $13.17 | $13.21 | $13.21 | 4,248,990 |
| 2024-07-18 | $13.23 | $13.40 | $13.00 | $13.32 | $13.32 | 5,078,630 |
| 2024-07-17 | $13.73 | $13.73 | $13.35 | $13.35 | $13.35 | 4,674,490 |
| 2024-07-16 | $13.60 | $13.82 | $13.40 | $13.77 | $13.77 | 5,923,690 |
| 2024-07-15 | $13.50 | $13.91 | $13.50 | $13.68 | $13.68 | 6,305,620 |
| 2024-07-12 | $14.11 | $14.11 | $13.49 | $13.59 | $13.59 | 7,126,940 |
| 2024-07-11 | $13.63 | $14.23 | $13.63 | $14.11 | $14.11 | 9,229,410 |
| 2024-07-10 | $13.43 | $13.70 | $13.22 | $13.49 | $13.49 | 6,006,170 |
| 2024-07-09 | $13.21 | $13.58 | $13.11 | $13.43 | $13.43 | 11,320,660 |
| 2024-07-08 | $13.80 | $13.90 | $13.22 | $13.30 | $13.30 | 13,580,130 |
| 2024-07-05 | $14.12 | $14.41 | $13.36 | $14.02 | $14.02 | 10,630,840 |
| 2024-07-04 | $13.98 | $14.31 | $13.69 | $13.83 | $13.83 | 5,809,640 |
| 2024-07-03 | $13.88 | $14.15 | $13.70 | $14.00 | $14.00 | 4,612,600 |
| 2024-07-02 | $14.30 | $14.30 | $13.85 | $13.95 | $13.95 | 5,209,020 |
| 2024-07-01 | $14.03 | $14.37 | $13.77 | $14.32 | $14.32 | 6,800,040 |
| 2024-06-28 | $13.71 | $14.09 | $13.66 | $13.82 | $13.82 | 5,324,170 |
| 2024-06-27 | $14.25 | $14.30 | $13.69 | $13.71 | $13.71 | 5,195,670 |
| 2024-06-26 | $13.76 | $14.34 | $13.76 | $14.25 | $14.25 | 4,208,460 |
| 2024-06-25 | $13.90 | $14.10 | $13.75 | $13.85 | $13.85 | 3,881,150 |
| 2024-06-24 | $14.37 | $14.41 | $13.90 | $13.92 | $13.92 | 4,609,000 |
| 2024-06-21 | $14.17 | $14.58 | $14.04 | $14.36 | $14.36 | 4,659,130 |
| 2024-06-20 | $14.27 | $14.58 | $14.17 | $14.18 | $14.18 | 5,010,110 |
| 2024-06-19 | $14.60 | $15.06 | $14.44 | $14.47 | $14.47 | 7,520,600 |
| 2024-06-18 | $14.17 | $14.57 | $14.12 | $14.50 | $14.50 | 5,078,370 |
| 2024-06-17 | $14.12 | $14.51 | $14.00 | $14.25 | $14.25 | 6,430,730 |
| 2024-06-14 | $14.00 | $14.15 | $13.90 | $14.06 | $14.06 | 3,950,860 |
| 2024-06-13 | $14.25 | $14.25 | $13.85 | $13.97 | $13.97 | 4,384,100 |
| 2024-06-12 | $14.05 | $14.62 | $14.00 | $14.43 | $14.43 | 5,917,280 |
| 2024-06-11 | $13.87 | $14.17 | $13.77 | $14.13 | $14.13 | 4,946,040 |
| 2024-06-07 | $14.00 | $14.13 | $13.76 | $13.96 | $13.96 | 5,776,950 |
| 2024-06-06 | $14.22 | $14.51 | $13.90 | $13.91 | $13.91 | 7,958,870 |
| 2024-06-05 | $14.30 | $14.69 | $14.30 | $14.32 | $14.32 | 6,723,020 |
| 2024-06-04 | $14.14 | $14.55 | $14.04 | $14.49 | $14.49 | 7,609,380 |
| 2024-06-03 | $14.55 | $14.55 | $13.98 | $14.13 | $14.13 | 9,074,680 |
| 2024-05-31 | $14.12 | $14.53 | $14.10 | $14.42 | $14.42 | 6,658,230 |
| 2024-05-30 | $14.13 | $14.32 | $13.96 | $14.21 | $14.21 | 7,352,380 |
| 2024-05-29 | $14.00 | $14.19 | $13.79 | $14.15 | $14.15 | 8,588,360 |
| 2024-05-28 | $13.96 | $14.12 | $13.77 | $13.79 | $13.79 | 5,407,080 |
| 2024-05-27 | $13.67 | $14.10 | $13.60 | $14.07 | $14.07 | 6,727,410 |
| 2024-05-24 | $13.86 | $13.98 | $13.63 | $13.71 | $13.71 | 5,780,800 |
| 2024-05-23 | $13.99 | $14.18 | $13.79 | $13.87 | $13.87 | 6,742,140 |
| 2024-05-22 | $14.10 | $14.25 | $13.93 | $14.01 | $14.01 | 7,889,660 |
| 2024-05-21 | $14.43 | $14.51 | $14.15 | $14.21 | $14.21 | 8,195,220 |
| 2024-05-20 | $14.41 | $14.67 | $14.28 | $14.51 | $14.51 | 9,183,620 |
| 2024-05-17 | $14.66 | $14.79 | $14.25 | $14.41 | $14.41 | 11,735,470 |
| 2024-05-16 | $14.91 | $15.10 | $14.66 | $14.82 | $14.82 | 12,804,590 |
| 2024-05-15 | $15.71 | $15.71 | $14.77 | $14.90 | $14.90 | 21,460,680 |
| 2024-05-14 | $14.10 | $15.42 | $14.10 | $15.42 | $15.42 | 22,210,860 |
| 2024-05-13 | $13.95 | $14.23 | $13.78 | $14.02 | $14.02 | 8,650,720 |
| 2024-05-10 | $13.90 | $14.02 | $13.68 | $13.94 | $13.94 | 7,966,530 |
| 2024-05-09 | $13.58 | $14.00 | $13.51 | $13.90 | $13.90 | 8,812,790 |
| 2024-05-08 | $13.59 | $14.12 | $13.52 | $13.59 | $13.59 | 14,210,390 |
| 2024-05-07 | $13.51 | $13.77 | $13.40 | $13.67 | $13.67 | 13,992,120 |
| 2024-05-06 | $12.93 | $13.60 | $12.93 | $13.53 | $13.53 | 15,636,480 |
| 2024-04-30 | $13.06 | $13.10 | $12.77 | $12.96 | $12.96 | 12,301,530 |
| 2024-04-29 | $13.50 | $13.50 | $12.87 | $13.06 | $13.06 | 24,531,000 |
| 2024-04-26 | $12.80 | $13.90 | $12.60 | $13.55 | $13.55 | 30,238,000 |
| 2024-04-25 | $12.82 | $13.00 | $12.60 | $12.64 | $12.64 | 17,714,600 |
| 2024-04-24 | $13.44 | $13.75 | $12.42 | $12.82 | $12.82 | 16,785,380 |
| 2024-04-23 | $13.20 | $13.63 | $13.00 | $13.44 | $13.44 | 13,011,400 |
| 2024-04-22 | $12.92 | $13.69 | $12.92 | $13.25 | $13.25 | 22,802,550 |
| 2024-04-19 | $11.99 | $12.95 | $11.82 | $12.74 | $12.74 | 18,393,650 |
| 2024-04-18 | $12.30 | $12.31 | $11.84 | $11.95 | $11.95 | 12,452,560 |
| 2024-04-17 | $11.30 | $12.15 | $11.11 | $11.96 | $11.96 | 13,612,540 |
| 2024-04-16 | $11.65 | $11.76 | $10.80 | $11.08 | $11.08 | 11,098,040 |
| 2024-04-15 | $11.98 | $12.10 | $11.50 | $11.65 | $11.65 | 10,841,770 |
| 2024-04-12 | $11.62 | $12.18 | $11.47 | $11.82 | $11.82 | 16,296,330 |
| 2024-04-11 | $10.65 | $11.75 | $10.65 | $11.66 | $11.66 | 17,489,310 |
| 2024-04-10 | $11.23 | $11.54 | $10.83 | $11.05 | $11.05 | 13,061,390 |
| 2024-04-09 | $10.56 | $10.95 | $10.56 | $10.93 | $10.93 | 4,461,950 |
| 2024-04-08 | $10.72 | $10.74 | $10.57 | $10.62 | $10.62 | 3,476,320 |
| 2024-04-03 | $10.80 | $10.83 | $10.57 | $10.78 | $10.78 | 3,389,060 |
| 2024-04-02 | $10.88 | $10.90 | $10.73 | $10.88 | $10.88 | 3,389,660 |
| 2024-04-01 | $10.65 | $10.92 | $10.65 | $10.88 | $10.88 | 4,040,450 |
| 2024-03-29 | $10.55 | $10.70 | $10.42 | $10.65 | $10.65 | 2,984,540 |
| 2024-03-28 | $10.41 | $10.73 | $10.41 | $10.53 | $10.53 | 4,042,050 |
| 2024-03-27 | $10.87 | $10.88 | $10.45 | $10.47 | $10.47 | 4,019,240 |
| 2024-03-26 | $10.84 | $11.00 | $10.61 | $10.86 | $10.86 | 4,505,990 |
| 2024-03-25 | $11.19 | $11.22 | $10.83 | $10.85 | $10.85 | 6,048,460 |
| 2024-03-22 | $11.33 | $11.33 | $11.00 | $11.14 | $11.14 | 4,974,840 |
| 2024-03-21 | $11.33 | $11.46 | $11.22 | $11.27 | $11.27 | 4,123,640 |
| 2024-03-20 | $11.20 | $11.36 | $11.20 | $11.32 | $11.32 | 4,149,080 |
| 2024-03-19 | $11.37 | $11.43 | $11.31 | $11.35 | $11.35 | 5,133,330 |
| 2024-03-18 | $11.35 | $11.46 | $11.23 | $11.42 | $11.42 | 6,234,300 |
| 2024-03-15 | $11.11 | $11.34 | $11.09 | $11.30 | $11.30 | 5,963,920 |
| 2024-03-14 | $11.26 | $11.33 | $10.99 | $11.11 | $11.11 | 6,493,180 |
| 2024-03-13 | $11.52 | $11.52 | $11.25 | $11.30 | $11.30 | 9,403,580 |
| 2024-03-12 | $11.57 | $11.66 | $11.42 | $11.53 | $11.53 | 10,142,430 |
| 2024-03-11 | $11.21 | $11.77 | $11.10 | $11.57 | $11.57 | 15,726,680 |
| 2024-03-08 | $10.86 | $11.49 | $10.69 | $11.21 | $11.21 | 12,486,720 |
| 2024-03-07 | $10.85 | $11.66 | $10.85 | $10.99 | $10.99 | 16,422,090 |
| 2024-03-06 | $10.60 | $10.80 | $10.44 | $10.71 | $10.71 | 5,147,870 |
| 2024-03-05 | $10.64 | $10.78 | $10.53 | $10.58 | $10.58 | 5,451,780 |
| 2024-03-04 | $10.99 | $11.03 | $10.65 | $10.78 | $10.78 | 6,313,590 |
| 2024-03-01 | $10.80 | $10.98 | $10.75 | $10.95 | $10.95 | 7,341,790 |
| 2024-02-29 | $10.10 | $10.86 | $10.10 | $10.81 | $10.81 | 8,628,640 |
| 2024-02-28 | $10.91 | $11.19 | $10.30 | $10.32 | $10.32 | 12,176,920 |
| 2024-02-27 | $10.67 | $10.97 | $10.55 | $10.97 | $10.97 | 9,150,040 |
| 2024-02-26 | $10.97 | $11.10 | $10.66 | $10.82 | $10.82 | 12,985,870 |
| 2024-02-23 | $10.37 | $10.47 | $10.16 | $10.44 | $10.44 | 7,607,960 |
| 2024-02-22 | $10.03 | $10.32 | $10.03 | $10.28 | $10.28 | 5,690,330 |
| 2024-02-21 | $9.86 | $10.38 | $9.80 | $10.08 | $10.08 | 7,217,440 |
| 2024-02-20 | $9.94 | $9.99 | $9.65 | $9.96 | $9.96 | 6,038,980 |
| 2024-02-19 | $9.90 | $10.25 | $9.72 | $9.97 | $9.97 | 12,128,620 |
| 2024-02-08 | $9.28 | $9.95 | $9.21 | $9.76 | $9.76 | 11,437,470 |
| 2024-02-07 | $9.25 | $9.78 | $9.02 | $9.29 | $9.29 | 13,231,850 |
| 2024-02-06 | $8.14 | $8.95 | $8.00 | $8.95 | $8.95 | 10,965,390 |
| 2024-02-05 | $8.99 | $8.99 | $8.10 | $8.14 | $8.14 | 8,967,890 |
| 2024-02-02 | $9.34 | $9.52 | $8.65 | $9.00 | $9.00 | 5,835,340 |
| 2024-02-01 | $9.49 | $9.60 | $9.24 | $9.34 | $9.34 | 4,430,800 |
| 2024-01-31 | $9.95 | $9.98 | $9.45 | $9.47 | $9.47 | 5,528,110 |
| 2024-01-30 | $10.14 | $10.32 | $9.95 | $9.95 | $9.95 | 3,544,610 |
| 2024-01-29 | $10.61 | $10.89 | $10.31 | $10.31 | $10.31 | 4,826,220 |
| 2024-01-26 | $10.59 | $10.75 | $10.53 | $10.59 | $10.59 | 5,299,370 |
| 2024-01-25 | $10.37 | $10.65 | $10.14 | $10.58 | $10.58 | 5,244,660 |
| 2024-01-24 | $10.04 | $10.31 | $9.88 | $10.26 | $10.26 | 5,159,790 |
| 2024-01-23 | $9.79 | $10.13 | $9.79 | $10.04 | $10.04 | 5,839,470 |
| 2024-01-22 | $10.45 | $10.53 | $9.77 | $9.84 | $9.84 | 6,973,810 |
| 2024-01-19 | $10.61 | $10.66 | $10.47 | $10.47 | $10.47 | 4,365,110 |
| 2024-01-18 | $10.68 | $10.76 | $10.26 | $10.59 | $10.59 | 8,488,600 |
| 2024-01-17 | $11.05 | $11.06 | $10.77 | $10.77 | $10.77 | 4,101,030 |
| 2024-01-16 | $11.03 | $11.22 | $10.85 | $11.00 | $11.00 | 5,422,990 |
| 2024-01-15 | $10.82 | $11.09 | $10.71 | $11.02 | $11.02 | 6,687,990 |
| 2024-01-12 | $11.10 | $11.13 | $10.80 | $10.82 | $10.82 | 7,255,620 |
| 2024-01-11 | $10.98 | $11.16 | $10.80 | $11.14 | $11.14 | 8,049,310 |
| 2024-01-10 | $11.35 | $11.35 | $10.87 | $11.00 | $11.00 | 9,836,650 |
| 2024-01-09 | $11.77 | $11.98 | $11.32 | $11.40 | $11.40 | 10,903,310 |
| 2024-01-08 | $12.35 | $12.38 | $11.76 | $11.78 | $11.78 | 6,947,270 |
| 2024-01-05 | $12.60 | $12.75 | $12.23 | $12.35 | $12.35 | 4,936,430 |
| 2024-01-04 | $12.84 | $12.84 | $12.54 | $12.63 | $12.63 | 5,111,560 |
| 2024-01-03 | $13.08 | $13.12 | $12.74 | $12.83 | $12.83 | 6,520,570 |
| 2024-01-02 | $13.30 | $13.30 | $13.10 | $13.13 | $13.13 | 5,756,240 |
| 2024-01-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-12-29 | $13.07 | $13.32 | $12.92 | $13.26 | $13.26 | 7,502,860 |
| 2023-12-28 | $12.47 | $13.12 | $12.42 | $13.11 | $13.11 | 9,636,330 |
| 2023-12-27 | $12.30 | $12.63 | $12.26 | $12.58 | $12.58 | 7,482,010 |
| 2023-12-26 | $12.80 | $12.81 | $12.06 | $12.30 | $12.30 | 12,419,960 |
| 2023-12-25 | $13.01 | $13.30 | $12.85 | $12.88 | $12.88 | 7,487,390 |
| 2023-12-22 | $13.36 | $13.57 | $13.14 | $13.26 | $13.26 | 12,579,150 |
| 2023-12-21 | $13.00 | $13.37 | $12.79 | $13.25 | $13.25 | 11,253,490 |
| 2023-12-20 | $13.30 | $13.65 | $13.14 | $13.16 | $13.16 | 12,409,060 |
| 2023-12-19 | $12.72 | $13.77 | $12.41 | $13.45 | $13.45 | 24,203,380 |
| 2023-12-18 | $13.20 | $13.20 | $12.69 | $12.72 | $12.72 | 13,667,360 |
| 2023-12-15 | $13.53 | $13.59 | $13.11 | $13.25 | $13.25 | 17,371,130 |
| 2023-12-14 | $13.63 | $14.01 | $13.35 | $13.54 | $13.54 | 33,878,270 |
| 2023-12-13 | $13.26 | $14.37 | $13.10 | $13.91 | $13.91 | 45,660,530 |
| 2023-12-12 | $12.90 | $13.09 | $12.86 | $13.06 | $13.06 | 4,443,990 |
| 2023-12-11 | $12.77 | $12.95 | $12.34 | $12.95 | $12.95 | 4,011,380 |
| 2023-12-08 | $12.86 | $12.99 | $12.76 | $12.76 | $12.76 | 3,988,520 |
| 2023-12-07 | $12.89 | $13.03 | $12.58 | $12.88 | $12.88 | 6,111,400 |
| 2023-12-06 | $12.77 | $13.06 | $12.73 | $12.90 | $12.90 | 5,611,570 |
| 2023-12-05 | $13.01 | $13.04 | $12.65 | $12.74 | $12.74 | 6,190,550 |
| 2023-12-04 | $12.94 | $13.20 | $12.85 | $13.07 | $13.07 | 9,044,500 |
| 2023-12-01 | $12.74 | $12.97 | $12.71 | $12.91 | $12.91 | 4,461,560 |
| 2023-11-30 | $12.78 | $12.92 | $12.72 | $12.76 | $12.76 | 3,212,110 |
| 2023-11-29 | $12.85 | $12.94 | $12.75 | $12.80 | $12.80 | 2,751,620 |
| 2023-11-28 | $12.77 | $12.88 | $12.69 | $12.85 | $12.85 | 2,803,450 |
| 2023-11-27 | $12.83 | $12.91 | $12.66 | $12.78 | $12.78 | 3,513,190 |
| 2023-11-24 | $12.98 | $12.99 | $12.78 | $12.83 | $12.83 | 3,590,160 |
| 2023-11-23 | $12.80 | $12.93 | $12.72 | $12.93 | $12.93 | 4,255,590 |
| 2023-11-22 | $12.81 | $12.90 | $12.76 | $12.77 | $12.77 | 4,240,340 |
| 2023-11-21 | $12.89 | $12.94 | $12.82 | $12.87 | $12.87 | 5,129,920 |
| 2023-11-20 | $12.73 | $12.95 | $12.73 | $12.88 | $12.88 | 3,628,750 |
| 2023-11-17 | $12.65 | $12.78 | $12.64 | $12.78 | $12.78 | 4,358,880 |
| 2023-11-16 | $12.78 | $12.82 | $12.68 | $12.73 | $12.73 | 3,990,310 |
| 2023-11-15 | $12.80 | $12.81 | $12.64 | $12.77 | $12.77 | 5,678,000 |
| 2023-11-14 | $12.60 | $12.76 | $12.57 | $12.75 | $12.75 | 5,200,460 |
| 2023-11-13 | $12.52 | $12.67 | $12.47 | $12.63 | $12.63 | 6,036,640 |
| 2023-11-10 | $12.48 | $12.57 | $12.20 | $12.52 | $12.52 | 6,248,350 |
| 2023-11-09 | $12.36 | $12.43 | $12.31 | $12.43 | $12.43 | 3,984,030 |
| 2023-11-08 | $12.41 | $12.44 | $12.28 | $12.37 | $12.37 | 3,612,810 |
| 2023-11-07 | $12.40 | $12.43 | $12.27 | $12.40 | $12.40 | 3,745,080 |
| 2023-11-06 | $12.16 | $12.42 | $12.12 | $12.40 | $12.40 | 5,800,890 |
| 2023-11-03 | $11.99 | $12.28 | $11.94 | $12.16 | $12.16 | 6,292,900 |
| 2023-11-02 | $12.04 | $12.14 | $11.90 | $11.90 | $11.90 | 3,472,040 |
| 2023-11-01 | $12.10 | $12.28 | $12.03 | $12.04 | $12.04 | 3,280,940 |
| 2023-10-31 | $12.25 | $12.25 | $12.02 | $12.10 | $12.10 | 3,886,450 |
| 2023-10-30 | $12.13 | $12.25 | $12.08 | $12.20 | $12.20 | 4,232,590 |
| 2023-10-27 | $11.80 | $12.19 | $11.78 | $12.15 | $12.15 | 4,791,090 |
| 2023-10-26 | $11.94 | $11.95 | $11.69 | $11.91 | $11.91 | 4,492,490 |
| 2023-10-25 | $11.94 | $12.05 | $11.76 | $11.95 | $11.95 | 5,582,080 |
| 2023-10-24 | $11.58 | $11.87 | $11.57 | $11.75 | $11.75 | 6,582,470 |
| 2023-10-23 | $11.92 | $11.97 | $11.47 | $11.56 | $11.56 | 8,768,530 |
| 2023-10-20 | $12.04 | $12.25 | $11.80 | $11.89 | $11.89 | 6,141,420 |
| 2023-10-19 | $12.20 | $12.55 | $12.15 | $12.20 | $12.20 | 8,543,930 |
| 2023-10-18 | $12.32 | $12.40 | $12.16 | $12.19 | $12.19 | 3,744,920 |
| 2023-10-17 | $12.40 | $12.45 | $12.28 | $12.39 | $12.39 | 3,759,980 |
| 2023-10-16 | $12.70 | $12.75 | $12.33 | $12.40 | $12.40 | 6,978,580 |
| 2023-10-13 | $12.75 | $12.83 | $12.53 | $12.80 | $12.80 | 5,974,740 |
| 2023-10-12 | $13.01 | $13.01 | $12.62 | $12.76 | $12.76 | 6,047,290 |
| 2023-10-11 | $12.88 | $13.09 | $12.68 | $12.92 | $12.92 | 6,868,300 |
| 2023-10-10 | $12.94 | $13.01 | $12.85 | $12.90 | $12.90 | 4,246,600 |
| 2023-10-09 | $12.91 | $12.96 | $12.80 | $12.86 | $12.86 | 4,209,890 |
| 2023-09-28 | $12.84 | $12.99 | $12.81 | $12.93 | $12.93 | 5,381,560 |
| 2023-09-27 | $12.78 | $12.95 | $12.74 | $12.84 | $12.84 | 4,651,510 |
| 2023-09-26 | $12.70 | $12.93 | $12.70 | $12.82 | $12.82 | 4,052,430 |
| 2023-09-25 | $12.87 | $12.94 | $12.76 | $12.86 | $12.86 | 4,850,270 |
| 2023-09-22 | $12.67 | $12.88 | $12.53 | $12.88 | $12.88 | 7,588,810 |
| 2023-09-21 | $13.01 | $13.02 | $12.61 | $12.70 | $12.70 | 11,997,090 |
| 2023-09-20 | $13.23 | $13.37 | $13.06 | $13.07 | $13.07 | 6,450,670 |
| 2023-09-19 | $13.41 | $13.49 | $13.17 | $13.24 | $13.24 | 8,172,830 |
| 2023-09-18 | $13.28 | $13.58 | $13.09 | $13.48 | $13.48 | 15,957,530 |
| 2023-09-15 | $13.20 | $13.31 | $13.12 | $13.29 | $13.29 | 7,930,650 |
| 2023-09-14 | $13.10 | $13.25 | $13.06 | $13.16 | $13.16 | 6,692,400 |
| 2023-09-13 | $13.30 | $13.35 | $13.05 | $13.14 | $13.14 | 9,506,830 |
| 2023-09-12 | $13.24 | $13.38 | $13.18 | $13.37 | $13.37 | 9,864,580 |
| 2023-09-11 | $13.29 | $13.39 | $13.18 | $13.36 | $13.36 | 10,052,070 |
| 2023-09-08 | $13.32 | $13.65 | $13.27 | $13.28 | $13.28 | 12,982,320 |
| 2023-09-07 | $13.80 | $13.92 | $13.34 | $13.35 | $13.35 | 17,520,650 |
| 2023-09-06 | $13.80 | $13.95 | $13.57 | $13.93 | $13.93 | 18,645,520 |
| 2023-09-05 | $14.15 | $14.29 | $13.69 | $13.83 | $13.83 | 25,742,990 |
| 2023-09-04 | $14.03 | $14.50 | $13.88 | $14.30 | $14.30 | 36,516,170 |
| 2023-09-01 | $14.50 | $14.73 | $14.05 | $14.10 | $14.10 | 50,746,190 |
| 2023-08-31 | $16.85 | $17.11 | $15.17 | $15.17 | $15.17 | 67,011,080 |
| 2023-08-30 | $16.70 | $16.85 | $16.10 | $16.85 | $16.85 | 38,282,380 |
| 2023-08-29 | $14.68 | $15.32 | $14.09 | $15.32 | $15.32 | 39,918,270 |
| 2023-08-28 | $13.26 | $13.93 | $13.02 | $13.93 | $13.93 | 26,506,320 |
| 2023-08-25 | $12.60 | $12.75 | $12.49 | $12.66 | $12.66 | 4,464,420 |
| 2023-08-24 | $12.62 | $12.85 | $12.28 | $12.68 | $12.68 | 5,942,140 |
| 2023-08-23 | $12.38 | $13.00 | $12.37 | $12.73 | $12.73 | 9,739,940 |
| 2023-08-22 | $12.35 | $12.53 | $12.11 | $12.38 | $12.38 | 2,397,640 |
| 2023-08-21 | $12.41 | $12.55 | $12.32 | $12.35 | $12.35 | 1,858,790 |
| 2023-08-18 | $12.66 | $12.69 | $12.40 | $12.41 | $12.41 | 2,569,580 |
| 2023-08-17 | $12.49 | $12.68 | $12.21 | $12.66 | $12.66 | 3,958,590 |
| 2023-08-16 | $12.50 | $12.65 | $12.43 | $12.45 | $12.45 | 2,180,100 |
| 2023-08-15 | $12.80 | $12.80 | $12.45 | $12.58 | $12.58 | 3,908,560 |
| 2023-08-14 | $12.89 | $12.99 | $12.51 | $12.74 | $12.74 | 6,143,000 |
| 2023-08-11 | $12.85 | $13.25 | $12.61 | $12.99 | $12.99 | 9,028,780 |
| 2023-08-10 | $12.90 | $12.99 | $12.76 | $12.83 | $12.83 | 3,019,810 |
| 2023-08-09 | $13.01 | $13.06 | $12.75 | $12.95 | $12.95 | 3,784,450 |
| 2023-08-08 | $12.90 | $13.15 | $12.90 | $13.02 | $13.02 | 6,212,970 |
| 2023-08-07 | $12.80 | $12.98 | $12.73 | $12.95 | $12.95 | 3,471,150 |
| 2023-08-04 | $12.80 | $12.99 | $12.72 | $12.90 | $12.90 | 5,692,430 |
| 2023-08-03 | $13.02 | $13.08 | $12.68 | $12.80 | $12.80 | 6,085,900 |
| 2023-08-02 | $12.68 | $13.31 | $12.68 | $13.02 | $13.02 | 11,616,120 |
| 2023-08-01 | $12.70 | $12.78 | $12.63 | $12.74 | $12.74 | 2,695,200 |
| 2023-07-31 | $12.73 | $12.88 | $12.64 | $12.71 | $12.71 | 4,774,130 |
| 2023-07-28 | $12.53 | $12.72 | $12.52 | $12.71 | $12.71 | 3,607,130 |
| 2023-07-27 | $12.58 | $12.70 | $12.58 | $12.66 | $12.66 | 3,318,660 |
| 2023-07-26 | $12.69 | $12.70 | $12.52 | $12.58 | $12.58 | 2,106,600 |
| 2023-07-25 | $12.50 | $12.70 | $12.50 | $12.59 | $12.59 | 3,694,010 |
| 2023-07-24 | $12.41 | $12.57 | $12.36 | $12.45 | $12.45 | 2,815,490 |
| 2023-07-21 | $12.46 | $12.59 | $12.36 | $12.53 | $12.53 | 2,772,570 |
| 2023-07-20 | $12.55 | $12.64 | $12.45 | $12.46 | $12.46 | 3,389,110 |
| 2023-07-19 | $12.77 | $12.86 | $12.44 | $12.56 | $12.56 | 4,837,690 |
| 2023-07-18 | $12.50 | $12.90 | $12.41 | $12.75 | $12.75 | 7,634,050 |
| 2023-07-17 | $12.39 | $12.52 | $12.23 | $12.46 | $12.46 | 2,628,430 |
| 2023-07-14 | $12.44 | $12.58 | $12.35 | $12.36 | $12.36 | 2,506,170 |
| 2023-07-13 | $12.36 | $12.56 | $12.33 | $12.44 | $12.44 | 2,874,640 |
| 2023-07-12 | $12.31 | $12.60 | $12.25 | $12.36 | $12.36 | 4,081,680 |
| 2023-07-11 | $12.24 | $12.34 | $12.20 | $12.31 | $12.31 | 2,013,560 |
| 2023-07-10 | $12.29 | $12.34 | $12.21 | $12.25 | $12.25 | 1,851,990 |
| 2023-07-07 | $12.43 | $12.46 | $12.21 | $12.23 | $12.23 | 2,446,120 |
| 2023-07-06 | $12.40 | $12.44 | $12.27 | $12.38 | $12.38 | 2,544,910 |
| 2023-07-05 | $12.57 | $12.60 | $12.32 | $12.35 | $12.35 | 3,851,300 |
| 2023-07-04 | $12.40 | $12.61 | $12.40 | $12.57 | $12.57 | 3,695,200 |
| 2023-07-03 | $12.36 | $12.66 | $12.36 | $12.46 | $12.46 | 4,267,920 |
| 2023-06-30 | $12.32 | $12.51 | $12.26 | $12.36 | $12.36 | 4,095,220 |
| 2023-06-29 | $12.04 | $12.46 | $12.03 | $12.31 | $12.31 | 5,831,500 |
| 2023-06-28 | $11.99 | $12.10 | $11.80 | $12.07 | $12.07 | 2,786,680 |
| 2023-06-27 | $11.87 | $12.13 | $11.83 | $12.04 | $12.04 | 2,265,840 |
| 2023-06-26 | $12.14 | $12.14 | $11.82 | $11.90 | $11.90 | 3,535,100 |
| 2023-06-21 | $12.29 | $12.34 | $12.13 | $12.16 | $12.16 | 3,202,430 |
| 2023-06-20 | $12.29 | $12.35 | $12.12 | $12.23 | $12.23 | 3,598,950 |
| 2023-06-19 | $14.90 | $15.06 | $14.84 | $14.95 | $12.30 | 3,323,840 |
| 2023-06-16 | $14.91 | $14.93 | $14.79 | $14.89 | $12.25 | 2,749,660 |
| 2023-06-15 | $14.95 | $15.00 | $14.72 | $14.88 | $12.24 | 4,196,580 |
| 2023-06-14 | $14.40 | $15.10 | $14.30 | $14.90 | $12.25 | 6,458,540 |
| 2023-06-13 | $14.26 | $14.42 | $14.21 | $14.34 | $11.79 | 2,196,460 |
| 2023-06-12 | $13.95 | $14.31 | $13.90 | $14.19 | $11.67 | 2,514,380 |
| 2023-06-09 | $14.13 | $14.14 | $13.80 | $13.95 | $11.47 | 3,157,530 |
| 2023-06-08 | $14.20 | $14.29 | $14.05 | $14.09 | $11.59 | 2,185,180 |
| 2023-06-07 | $14.24 | $14.37 | $14.16 | $14.23 | $11.70 | 2,016,770 |
| 2023-06-06 | $14.65 | $14.72 | $14.30 | $14.31 | $11.77 | 3,427,180 |
| 2023-06-05 | $15.09 | $15.09 | $14.67 | $14.69 | $12.08 | 5,216,160 |
| 2023-06-02 | $14.86 | $15.24 | $14.77 | $15.15 | $12.46 | 3,509,050 |
| 2023-06-01 | $14.74 | $14.89 | $14.68 | $14.75 | $14.75 | 1,896,430 |
| 2023-05-31 | $14.96 | $14.97 | $14.71 | $14.74 | $14.74 | 2,032,280 |
| 2023-05-30 | $14.94 | $14.98 | $14.63 | $14.96 | $14.96 | 2,532,350 |
| 2023-05-29 | $15.12 | $15.12 | $14.83 | $14.90 | $14.90 | 2,187,220 |
| 2023-05-26 | $15.10 | $15.10 | $14.86 | $15.03 | $15.03 | 2,402,180 |
| 2023-05-25 | $15.10 | $15.19 | $14.98 | $15.12 | $15.12 | 2,706,080 |
| 2023-05-24 | $15.08 | $15.23 | $14.90 | $15.12 | $15.12 | 2,704,180 |
| 2023-05-23 | $15.40 | $15.47 | $15.14 | $15.14 | $15.14 | 3,818,450 |
| 2023-05-22 | $15.25 | $15.56 | $15.01 | $15.47 | $15.47 | 6,672,960 |
| 2023-05-19 | $15.01 | $15.24 | $14.94 | $15.09 | $15.09 | 3,791,850 |
| 2023-05-18 | $14.94 | $15.09 | $14.77 | $15.06 | $15.06 | 3,848,500 |
| 2023-05-17 | $14.55 | $14.93 | $14.55 | $14.89 | $14.89 | 3,444,280 |
| 2023-05-16 | $14.56 | $14.68 | $14.50 | $14.55 | $14.55 | 2,095,050 |
| 2023-05-15 | $14.43 | $14.65 | $14.27 | $14.62 | $14.62 | 3,106,600 |
| 2023-05-12 | $14.53 | $14.60 | $14.38 | $14.42 | $14.42 | 2,043,770 |
| 2023-05-11 | $14.36 | $14.60 | $14.35 | $14.53 | $14.53 | 2,605,760 |
| 2023-05-10 | $14.15 | $14.52 | $14.04 | $14.36 | $14.36 | 3,123,250 |
| 2023-05-09 | $14.37 | $14.43 | $14.13 | $14.15 | $14.15 | 3,259,530 |
| 2023-05-08 | $14.38 | $14.54 | $14.31 | $14.39 | $14.39 | 3,140,600 |
| 2023-05-05 | $14.59 | $14.71 | $14.37 | $14.45 | $14.45 | 2,840,420 |
| 2023-05-04 | $14.69 | $14.93 | $14.54 | $14.60 | $14.60 | 3,377,120 |
| 2023-05-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-05-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2023-04-28 | $14.35 | $14.77 | $14.35 | $14.76 | $14.76 | 3,636,000 |
| 2023-04-27 | $14.57 | $14.57 | $14.31 | $14.43 | $14.43 | 3,320,140 |
| 2023-04-26 | $14.30 | $14.65 | $14.29 | $14.55 | $14.55 | 3,213,720 |
| 2023-04-25 | $14.50 | $14.74 | $14.10 | $14.39 | $14.39 | 4,432,930 |
| 2023-04-24 | $14.89 | $14.91 | $14.26 | $14.65 | $14.65 | 6,097,810 |
| 2023-04-21 | $15.30 | $15.79 | $15.03 | $15.09 | $15.09 | 8,522,970 |
| 2023-04-20 | $15.30 | $15.42 | $15.03 | $15.20 | $15.20 | 4,889,700 |
| 2023-04-19 | $15.53 | $15.53 | $15.23 | $15.32 | $15.32 | 4,251,280 |
| 2023-04-18 | $15.49 | $15.62 | $15.31 | $15.53 | $15.53 | 4,349,480 |
| 2023-04-17 | $15.36 | $15.62 | $15.36 | $15.48 | $15.48 | 4,743,880 |
| 2023-04-14 | $15.45 | $15.55 | $15.33 | $15.40 | $15.40 | 4,924,100 |
| 2023-04-13 | $15.70 | $15.75 | $15.45 | $15.47 | $15.47 | 6,236,460 |
| 2023-04-12 | $15.90 | $16.00 | $15.68 | $15.68 | $15.68 | 6,319,870 |
| 2023-04-11 | $15.88 | $16.05 | $15.69 | $15.94 | $15.94 | 4,802,100 |
| 2023-04-10 | $16.35 | $16.35 | $15.77 | $15.85 | $15.85 | 8,303,340 |
| 2023-04-07 | $16.30 | $16.50 | $16.24 | $16.27 | $16.27 | 6,040,930 |
| 2023-04-06 | $16.20 | $16.42 | $16.13 | $16.37 | $16.37 | 6,768,560 |
| 2023-04-05 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2023-04-04 | $16.45 | $16.56 | $16.15 | $16.21 | $16.21 | 8,008,410 |
| 2023-04-03 | $16.23 | $16.76 | $16.20 | $16.55 | $16.55 | 9,445,680 |
| 2023-03-31 | $16.30 | $16.35 | $16.10 | $16.28 | $16.28 | 6,692,480 |
| 2023-03-30 | $16.39 | $16.54 | $16.18 | $16.23 | $16.23 | 7,041,670 |
| 2023-03-29 | $16.81 | $16.81 | $16.25 | $16.29 | $16.29 | 8,719,750 |
| 2023-03-28 | $16.68 | $16.86 | $16.43 | $16.81 | $16.81 | 9,802,020 |
| 2023-03-27 | $17.08 | $17.08 | $16.58 | $16.69 | $16.69 | 13,667,780 |
| 2023-03-24 | $17.44 | $17.58 | $16.97 | $17.23 | $17.23 | 19,560,050 |
| 2023-03-23 | $16.23 | $17.98 | $16.11 | $17.75 | $17.75 | 28,599,240 |
| 2023-03-22 | $15.82 | $16.89 | $15.82 | $16.55 | $16.55 | 31,789,790 |
| 2023-03-21 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1,738,600 |
| 2023-03-20 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 2,004,400 |
| 2023-03-17 | $21.20 | $21.44 | $21.01 | $21.29 | $21.29 | 5,679,160 |
| 2023-03-16 | $21.80 | $21.85 | $20.87 | $20.89 | $20.89 | 7,953,920 |
| 2023-03-15 | $21.65 | $22.23 | $21.50 | $22.09 | $22.09 | 10,674,730 |
| 2023-03-14 | $21.20 | $21.93 | $20.88 | $21.50 | $21.50 | 10,142,030 |
| 2023-03-13 | $20.34 | $21.79 | $20.20 | $21.18 | $21.18 | 7,604,160 |
| 2023-03-10 | $21.07 | $21.21 | $20.62 | $20.72 | $20.72 | 7,158,130 |
| 2023-03-09 | $20.52 | $22.50 | $19.92 | $21.21 | $21.21 | 14,759,610 |
| 2023-03-08 | $20.31 | $20.48 | $20.11 | $20.46 | $20.46 | 5,849,210 |
| 2023-03-07 | $21.59 | $21.78 | $20.20 | $20.30 | $20.30 | 11,443,820 |
| 2023-03-06 | $21.40 | $21.94 | $21.16 | $21.60 | $21.60 | 7,035,000 |
| 2023-03-03 | $22.50 | $22.68 | $21.55 | $21.72 | $21.72 | 14,001,980 |
| 2023-03-02 | $21.79 | $23.73 | $21.60 | $22.93 | $22.93 | 16,086,070 |
| 2023-03-01 | $21.70 | $22.10 | $21.33 | $21.79 | $21.79 | 10,169,900 |
| 2023-02-28 | $22.19 | $22.19 | $21.36 | $21.70 | $21.70 | 11,244,720 |
| 2023-02-27 | $23.78 | $23.92 | $21.77 | $21.81 | $21.81 | 18,255,020 |
| 2023-02-24 | $24.40 | $25.38 | $23.58 | $23.73 | $23.73 | 15,970,710 |
| 2023-02-23 | $23.12 | $25.00 | $23.10 | $24.64 | $24.64 | 19,457,030 |
| 2023-02-22 | $22.45 | $24.80 | $22.09 | $23.94 | $23.94 | 18,208,760 |
| 2023-02-21 | $21.67 | $23.18 | $21.30 | $22.60 | $22.60 | 20,564,630 |
| 2023-02-20 | $21.58 | $21.68 | $20.38 | $21.30 | $21.30 | 14,779,860 |
| 2023-02-17 | $20.80 | $22.24 | $20.53 | $21.69 | $21.69 | 24,785,180 |
| 2023-02-16 | $18.91 | $20.89 | $18.81 | $20.89 | $20.89 | 20,171,350 |
| 2023-02-15 | $19.07 | $19.12 | $18.96 | $18.99 | $18.99 | 2,578,580 |
| 2023-02-14 | $19.10 | $19.20 | $18.89 | $19.08 | $19.08 | 4,136,350 |
| 2023-02-13 | $18.90 | $19.18 | $18.81 | $19.09 | $19.09 | 4,950,870 |
| 2023-02-10 | $18.71 | $18.98 | $18.58 | $18.87 | $18.87 | 4,654,270 |
| 2023-02-09 | $18.32 | $18.76 | $18.21 | $18.69 | $18.69 | 3,909,750 |
| 2023-02-08 | $18.61 | $18.75 | $18.28 | $18.29 | $18.29 | 2,148,300 |
| 2023-02-07 | $18.42 | $18.78 | $18.29 | $18.70 | $18.70 | 3,480,190 |
| 2023-02-06 | $18.74 | $18.77 | $18.44 | $18.48 | $18.48 | 2,319,270 |
| 2023-02-03 | $18.80 | $18.90 | $18.34 | $18.71 | $18.71 | 3,555,150 |
| 2023-02-02 | $18.70 | $18.95 | $18.57 | $18.85 | $18.85 | 3,787,890 |
| 2023-02-01 | $18.54 | $18.85 | $18.42 | $18.76 | $18.76 | 3,569,210 |
| 2023-01-31 | $18.47 | $18.56 | $18.30 | $18.56 | $18.56 | 2,390,310 |
| 2023-01-30 | $18.30 | $18.61 | $18.21 | $18.50 | $18.50 | 4,344,840 |
| 2023-01-20 | $18.10 | $18.23 | $18.05 | $18.16 | $18.16 | 1,827,610 |
| 2023-01-19 | $18.00 | $18.07 | $17.88 | $18.05 | $18.05 | 1,364,670 |
| 2023-01-18 | $18.29 | $18.29 | $17.97 | $18.00 | $18.00 | 2,203,510 |
| 2023-01-17 | $18.57 | $18.62 | $18.14 | $18.19 | $18.19 | 2,485,460 |
| 2023-01-16 | $18.42 | $18.58 | $18.34 | $18.56 | $18.56 | 2,716,940 |
| 2023-01-13 | $18.36 | $18.48 | $18.21 | $18.45 | $18.45 | 2,582,550 |
| 2023-01-12 | $18.58 | $18.74 | $18.22 | $18.30 | $18.30 | 3,562,460 |
| 2023-01-11 | $18.08 | $19.09 | $17.83 | $18.71 | $18.71 | 6,606,580 |
| 2023-01-10 | $18.15 | $18.16 | $17.81 | $18.01 | $18.01 | 2,811,260 |
| 2023-01-09 | $18.16 | $18.26 | $17.87 | $18.11 | $18.11 | 4,148,070 |
| 2023-01-06 | $18.26 | $18.29 | $18.05 | $18.21 | $18.21 | 3,078,580 |
| 2023-01-05 | $18.23 | $18.62 | $18.10 | $18.41 | $18.41 | 4,198,270 |
| 2023-01-04 | $18.16 | $18.30 | $17.97 | $18.17 | $18.17 | 3,060,500 |
| 2023-01-03 | $18.70 | $18.70 | $17.90 | $18.14 | $18.14 | 6,248,900 |
| 2023-01-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-30 | $18.80 | $19.07 | $18.51 | $19.00 | $19.00 | 3,799,230 |
| 2022-12-29 | $18.67 | $18.93 | $18.44 | $18.73 | $18.73 | 3,694,090 |
| 2022-12-28 | $18.79 | $18.88 | $18.52 | $18.66 | $18.66 | 4,088,860 |
| 2022-12-27 | $18.99 | $19.20 | $18.79 | $18.85 | $18.85 | 5,584,550 |
| 2022-12-26 | $18.58 | $19.22 | $18.45 | $19.02 | $19.02 | 7,512,430 |
| 2022-12-23 | $17.77 | $18.94 | $17.50 | $18.91 | $18.91 | 8,116,920 |
| 2022-12-22 | $17.53 | $18.48 | $17.45 | $17.90 | $17.90 | 5,530,400 |
| 2022-12-21 | $17.66 | $17.88 | $17.31 | $17.40 | $17.40 | 2,715,260 |
| 2022-12-20 | $17.98 | $17.98 | $17.52 | $17.65 | $17.65 | 2,340,710 |
| 2022-12-19 | $18.28 | $18.39 | $17.79 | $17.86 | $17.86 | 2,980,540 |
| 2022-12-16 | $18.00 | $18.58 | $17.92 | $18.34 | $18.34 | 4,159,990 |
| 2022-12-15 | $18.84 | $18.84 | $18.18 | $18.18 | $18.18 | 6,386,920 |
| 2022-12-14 | $17.95 | $19.24 | $17.90 | $18.85 | $18.85 | 8,328,130 |
| 2022-12-13 | $17.98 | $18.16 | $17.91 | $17.99 | $17.99 | 2,097,750 |
| 2022-12-12 | $18.00 | $18.26 | $17.97 | $18.04 | $18.04 | 2,474,280 |
| 2022-12-09 | $18.22 | $18.35 | $17.96 | $18.30 | $18.30 | 3,670,120 |
| 2022-12-08 | $18.28 | $18.38 | $18.11 | $18.15 | $18.15 | 2,628,290 |
| 2022-12-07 | $18.30 | $18.50 | $18.03 | $18.38 | $18.38 | 4,770,130 |
| 2022-12-06 | $18.02 | $18.79 | $17.95 | $18.30 | $18.30 | 6,674,500 |
| 2022-12-05 | $17.63 | $18.44 | $17.63 | $18.10 | $18.10 | 6,154,320 |
| 2022-12-01 | $16.97 | $17.66 | $16.97 | $17.01 | $17.01 | 3,271,310 |
| 2022-11-30 | $16.98 | $17.07 | $16.81 | $16.82 | $16.82 | 1,831,950 |
| 2022-11-29 | $16.53 | $17.08 | $16.51 | $17.00 | $17.00 | 2,548,140 |
| 2022-11-28 | $16.32 | $16.63 | $16.18 | $16.56 | $16.56 | 1,836,890 |
| 2022-11-25 | $16.85 | $16.85 | $16.50 | $16.57 | $16.57 | 1,500,310 |
| 2022-11-24 | $16.94 | $17.06 | $16.68 | $16.76 | $16.76 | 1,420,700 |
| 2022-11-23 | $17.05 | $17.05 | $16.42 | $16.81 | $16.81 | 2,478,540 |
| 2022-11-22 | $17.21 | $17.45 | $16.88 | $16.96 | $16.96 | 2,633,520 |
| 2022-11-21 | $17.20 | $17.20 | $16.91 | $17.10 | $17.10 | 2,397,660 |
| 2022-11-18 | $17.48 | $17.48 | $17.30 | $17.30 | $17.30 | 1,943,000 |
| 2022-11-17 | $17.39 | $17.40 | $17.16 | $17.34 | $17.34 | 1,752,360 |
| 2022-11-16 | $17.45 | $17.58 | $17.31 | $17.40 | $17.40 | 1,871,470 |
| 2022-11-15 | $16.76 | $17.55 | $16.71 | $17.51 | $17.51 | 3,975,440 |
| 2022-11-14 | $17.16 | $17.20 | $16.80 | $16.82 | $16.82 | 2,301,290 |
| 2022-11-11 | $17.26 | $17.58 | $17.12 | $17.16 | $17.16 | 2,295,370 |
| 2022-11-10 | $17.10 | $17.13 | $16.95 | $17.01 | $17.01 | 1,614,800 |
| 2022-11-09 | $17.24 | $17.27 | $17.07 | $17.19 | $17.19 | 1,542,800 |
| 2022-11-08 | $17.30 | $17.40 | $17.06 | $17.17 | $17.17 | 1,830,640 |
| 2022-11-07 | $17.22 | $17.45 | $17.16 | $17.31 | $17.31 | 2,531,960 |
| 2022-11-04 | $17.17 | $17.41 | $17.08 | $17.33 | $17.33 | 2,776,000 |
| 2022-11-03 | $16.88 | $17.13 | $16.82 | $17.11 | $17.11 | 1,950,910 |
| 2022-11-02 | $16.91 | $17.19 | $16.81 | $17.07 | $17.07 | 2,450,890 |
| 2022-11-01 | $16.37 | $17.05 | $16.37 | $17.01 | $17.01 | 3,559,800 |
| 2022-10-31 | $15.88 | $16.42 | $15.80 | $16.23 | $16.23 | 2,237,590 |
| 2022-10-28 | $16.66 | $16.83 | $15.81 | $15.88 | $15.88 | 2,153,550 |
| 2022-10-27 | $16.82 | $17.10 | $16.60 | $16.79 | $16.79 | 1,884,760 |
| 2022-10-26 | $16.51 | $17.03 | $16.46 | $16.90 | $16.90 | 2,525,290 |
| 2022-10-25 | $16.47 | $16.59 | $16.10 | $16.46 | $16.46 | 1,811,800 |
| 2022-10-24 | $16.69 | $17.09 | $16.34 | $16.39 | $16.39 | 2,228,280 |
| 2022-10-21 | $16.75 | $16.83 | $16.46 | $16.68 | $16.68 | 1,498,540 |
| 2022-10-20 | $16.45 | $16.94 | $16.31 | $16.64 | $16.64 | 2,434,460 |
| 2022-10-19 | $16.75 | $16.76 | $16.49 | $16.49 | $16.49 | 1,302,010 |
| 2022-10-18 | $16.87 | $16.99 | $16.69 | $16.74 | $16.74 | 1,953,890 |
| 2022-10-17 | $16.52 | $16.96 | $16.42 | $16.81 | $16.81 | 1,818,130 |
| 2022-10-14 | $16.19 | $16.68 | $16.12 | $16.58 | $16.58 | 2,392,980 |
| 2022-10-13 | $15.88 | $16.24 | $15.86 | $16.10 | $16.10 | 1,608,220 |
| 2022-10-12 | $15.67 | $16.16 | $15.26 | $16.10 | $16.10 | 2,326,920 |
| 2022-10-11 | $15.40 | $15.83 | $15.15 | $15.57 | $15.57 | 1,782,030 |
| 2022-10-10 | $15.90 | $15.94 | $15.36 | $15.36 | $15.36 | 1,673,890 |
| 2022-09-30 | $16.20 | $16.28 | $15.97 | $16.00 | $16.00 | 1,361,020 |
| 2022-09-29 | $16.44 | $16.78 | $16.01 | $16.15 | $16.15 | 1,679,490 |
| 2022-09-28 | $16.82 | $17.22 | $16.28 | $16.29 | $16.29 | 2,118,060 |
| 2022-09-27 | $16.52 | $16.88 | $16.38 | $16.85 | $16.85 | 1,626,600 |
| 2022-09-26 | $16.59 | $16.85 | $16.44 | $16.56 | $16.56 | 1,553,900 |
| 2022-09-23 | $16.90 | $17.01 | $16.33 | $16.58 | $16.58 | 2,121,020 |
| 2022-09-22 | $17.12 | $17.19 | $16.85 | $16.89 | $16.89 | 1,651,360 |
| 2022-09-21 | $17.09 | $17.34 | $16.86 | $17.19 | $17.19 | 1,431,210 |
| 2022-09-20 | $16.91 | $17.22 | $16.91 | $17.18 | $17.18 | 1,442,010 |
| 2022-09-19 | $17.24 | $17.37 | $16.71 | $16.85 | $16.85 | 2,073,200 |
| 2022-09-16 | $18.16 | $18.28 | $17.22 | $17.26 | $17.26 | 2,677,400 |
| 2022-09-15 | $18.90 | $18.99 | $18.10 | $18.16 | $18.16 | 3,715,560 |
| 2022-09-14 | $18.00 | $19.77 | $17.80 | $19.02 | $19.02 | 4,936,430 |
| 2022-09-13 | $18.08 | $18.30 | $18.08 | $18.18 | $18.18 | 1,826,920 |
| 2022-09-12 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2022-09-09 | $17.94 | $18.09 | $17.67 | $18.08 | $18.08 | 1,524,270 |
| 2022-09-08 | $18.10 | $18.19 | $17.88 | $17.88 | $17.88 | 1,196,900 |
| 2022-09-07 | $18.23 | $18.26 | $18.05 | $18.10 | $18.10 | 1,515,900 |
| 2022-09-06 | $18.16 | $18.26 | $17.92 | $18.23 | $18.23 | 1,989,910 |
| 2022-09-05 | $17.89 | $18.04 | $17.51 | $18.04 | $18.04 | 2,240,710 |
| 2022-09-02 | $18.07 | $18.11 | $17.82 | $17.96 | $17.96 | 2,231,060 |
| 2022-09-01 | $18.47 | $18.52 | $18.01 | $18.04 | $18.04 | 2,335,210 |
| 2022-08-31 | $18.89 | $18.97 | $18.13 | $18.45 | $18.45 | 3,517,200 |
| 2022-08-30 | $18.91 | $19.10 | $18.82 | $18.96 | $18.96 | 1,554,960 |
| 2022-08-29 | $19.06 | $19.06 | $18.76 | $18.91 | $18.91 | 2,382,200 |
| 2022-08-26 | $19.40 | $19.76 | $19.11 | $19.24 | $19.24 | 2,135,220 |
| 2022-08-25 | $19.45 | $19.56 | $18.88 | $19.40 | $19.40 | 2,964,440 |
| 2022-08-24 | $19.90 | $20.03 | $19.37 | $19.43 | $19.43 | 2,877,200 |
| 2022-08-23 | $20.19 | $20.28 | $19.90 | $19.93 | $19.93 | 2,469,050 |
| 2022-08-22 | $20.08 | $20.60 | $19.99 | $20.20 | $20.20 | 3,053,840 |
| 2022-08-19 | $20.66 | $20.98 | $20.13 | $20.13 | $20.13 | 3,723,570 |
| 2022-08-18 | $20.85 | $20.88 | $20.53 | $20.60 | $20.60 | 2,001,740 |
| 2022-08-17 | $20.70 | $20.86 | $20.42 | $20.78 | $20.78 | 2,351,770 |
| 2022-08-16 | $20.82 | $20.98 | $20.61 | $20.83 | $20.83 | 2,351,640 |
| 2022-08-15 | $21.12 | $21.48 | $20.71 | $20.72 | $20.72 | 3,704,040 |
| 2022-08-12 | $21.31 | $21.68 | $20.90 | $21.05 | $21.05 | 5,514,790 |
| 2022-08-11 | $20.03 | $22.00 | $20.03 | $21.32 | $21.32 | 8,841,950 |
| 2022-08-10 | $20.19 | $20.19 | $19.86 | $20.00 | $20.00 | 1,947,880 |
| 2022-08-09 | $20.21 | $20.25 | $20.00 | $20.19 | $20.19 | 1,818,220 |
| 2022-08-08 | $20.00 | $20.56 | $19.85 | $20.23 | $20.23 | 2,282,820 |
| 2022-08-05 | $19.58 | $20.30 | $19.40 | $20.18 | $20.18 | 3,364,240 |
| 2022-08-04 | $19.55 | $19.70 | $19.09 | $19.54 | $19.54 | 3,135,250 |
| 2022-08-03 | $19.94 | $20.60 | $19.30 | $19.35 | $19.35 | 4,240,410 |
| 2022-08-02 | $21.00 | $21.27 | $19.62 | $19.95 | $19.95 | 5,777,890 |
| 2022-08-01 | $21.31 | $21.43 | $20.98 | $21.25 | $21.25 | 2,871,410 |
| 2022-07-29 | $21.69 | $21.95 | $21.47 | $21.49 | $21.49 | 3,605,860 |
| 2022-07-28 | $22.00 | $22.30 | $21.59 | $21.68 | $21.68 | 5,877,590 |
| 2022-07-27 | $21.50 | $21.56 | $21.23 | $21.49 | $21.49 | 3,883,340 |
| 2022-07-26 | $20.71 | $22.30 | $20.61 | $21.73 | $21.73 | 7,647,640 |
| 2022-07-25 | $21.07 | $21.09 | $20.41 | $20.70 | $20.70 | 2,434,550 |
| 2022-07-22 | $21.21 | $21.60 | $20.80 | $21.06 | $21.06 | 2,880,360 |
| 2022-07-21 | $21.28 | $21.67 | $21.17 | $21.18 | $21.18 | 3,556,570 |
| 2022-07-20 | $21.23 | $22.00 | $20.77 | $21.48 | $21.48 | 6,459,230 |
| 2022-07-19 | $20.50 | $20.96 | $20.33 | $20.96 | $20.96 | 3,076,560 |
| 2022-07-18 | $20.10 | $20.47 | $19.76 | $20.45 | $20.45 | 3,198,550 |
| 2022-07-15 | $20.73 | $21.09 | $20.23 | $20.25 | $20.25 | 3,710,060 |
| 2022-07-14 | $20.71 | $21.00 | $20.60 | $20.84 | $20.84 | 2,338,780 |
| 2022-07-13 | $20.28 | $21.35 | $20.28 | $20.71 | $20.71 | 3,413,450 |
| 2022-07-12 | $20.28 | $20.52 | $20.18 | $20.43 | $20.43 | 2,443,610 |
| 2022-07-11 | $20.70 | $20.70 | $20.16 | $20.38 | $20.38 | 2,679,550 |
| 2022-07-08 | $21.03 | $21.32 | $20.69 | $20.72 | $20.72 | 2,622,800 |
| 2022-07-07 | $20.94 | $21.12 | $20.68 | $21.00 | $21.00 | 2,569,330 |
| 2022-07-06 | $21.16 | $21.37 | $20.69 | $20.95 | $20.95 | 3,169,690 |
| 2022-07-05 | $21.80 | $21.87 | $21.10 | $21.32 | $21.32 | 2,988,940 |
| 2022-07-04 | $21.26 | $21.78 | $20.80 | $21.78 | $21.78 | 3,482,210 |
| 2022-07-01 | $21.83 | $22.02 | $21.35 | $21.41 | $21.41 | 3,837,610 |
| 2022-06-30 | $21.51 | $22.16 | $21.48 | $21.84 | $21.84 | 4,168,590 |
| 2022-06-29 | $22.50 | $22.56 | $21.50 | $21.51 | $21.51 | 4,869,660 |
| 2022-06-28 | $22.38 | $22.58 | $22.16 | $22.54 | $22.54 | 3,917,450 |
| 2022-06-27 | $22.18 | $22.58 | $22.16 | $22.35 | $22.35 | 4,159,790 |
| 2022-06-24 | $22.08 | $22.65 | $22.08 | $22.25 | $22.25 | 4,419,840 |
| 2022-06-23 | $21.45 | $22.36 | $21.45 | $22.20 | $22.20 | 4,490,020 |
| 2022-06-22 | $22.15 | $22.18 | $21.61 | $21.61 | $21.61 | 3,100,090 |
| 2022-06-21 | $22.51 | $22.63 | $21.62 | $21.91 | $21.91 | 6,211,320 |
| 2022-06-20 | $23.01 | $23.18 | $22.31 | $22.60 | $22.60 | 5,988,540 |
| 2022-06-17 | $22.92 | $23.26 | $22.64 | $22.86 | $22.86 | 6,503,620 |
| 2022-06-16 | $22.05 | $24.18 | $22.02 | $22.93 | $22.93 | 10,236,420 |
| 2022-06-15 | $22.00 | $22.45 | $21.66 | $22.14 | $22.14 | 7,123,250 |
| 2022-06-14 | $21.50 | $22.40 | $21.36 | $22.15 | $22.15 | 6,558,100 |
| 2022-06-13 | $21.40 | $22.50 | $21.16 | $21.92 | $21.92 | 7,240,790 |
| 2022-06-10 | $21.34 | $21.63 | $21.00 | $21.57 | $21.57 | 5,155,160 |
| 2022-06-09 | $21.88 | $22.05 | $21.25 | $21.27 | $21.27 | 7,646,390 |
| 2022-06-08 | $22.00 | $22.68 | $21.61 | $22.19 | $22.19 | 15,183,600 |
| 2022-06-07 | $20.20 | $22.19 | $20.20 | $22.19 | $22.19 | 8,392,460 |
| 2022-06-06 | $19.97 | $20.28 | $19.88 | $20.17 | $20.17 | 4,021,370 |
| 2022-06-02 | $19.90 | $20.22 | $19.30 | $20.09 | $20.09 | 4,638,130 |
| 2022-06-01 | $19.99 | $20.27 | $19.82 | $19.88 | $19.88 | 4,337,240 |
| 2022-05-31 | $19.77 | $20.25 | $19.61 | $20.08 | $20.08 | 6,212,910 |
| 2022-05-30 | $19.86 | $20.04 | $19.70 | $19.80 | $19.80 | 3,705,790 |
| 2022-05-27 | $20.10 | $20.28 | $19.61 | $19.85 | $19.85 | 4,436,000 |
| 2022-05-26 | $20.24 | $20.71 | $19.80 | $19.99 | $19.99 | 5,126,240 |
| 2022-05-25 | $20.41 | $20.65 | $20.16 | $20.60 | $20.20 | 5,159,640 |
| 2022-05-24 | $21.60 | $21.65 | $20.36 | $20.40 | $20.00 | 8,264,070 |
| 2022-05-23 | $21.89 | $22.45 | $21.55 | $21.60 | $21.18 | 10,091,670 |
| 2022-05-20 | $22.68 | $23.46 | $22.37 | $22.45 | $22.01 | 9,393,370 |
| 2022-05-19 | $22.28 | $23.50 | $21.78 | $22.90 | $22.45 | 11,525,030 |
| 2022-05-18 | $22.40 | $24.41 | $21.80 | $22.28 | $21.84 | 17,821,300 |
| 2022-05-17 | $20.60 | $22.94 | $20.05 | $22.84 | $22.39 | 15,971,880 |
| 2022-05-16 | $19.18 | $21.10 | $18.93 | $20.85 | $20.44 | 13,135,030 |
| 2022-05-13 | $19.56 | $19.67 | $19.01 | $19.18 | $18.80 | 4,321,430 |
| 2022-05-12 | $18.95 | $19.78 | $18.68 | $19.47 | $19.09 | 7,725,160 |
| 2022-05-11 | $19.19 | $19.70 | $18.91 | $18.95 | $18.58 | 7,881,830 |
| 2022-05-10 | $18.98 | $19.50 | $18.61 | $19.32 | $18.94 | 10,224,110 |
| 2022-05-09 | $17.06 | $18.72 | $17.01 | $18.72 | $18.35 | 4,402,650 |
| 2022-05-06 | $16.69 | $17.24 | $16.65 | $17.02 | $16.69 | 2,893,560 |
| 2022-05-05 | $17.32 | $17.65 | $17.00 | $17.14 | $16.80 | 4,734,540 |
| 2022-05-04 | $17.33 | $17.33 | $17.33 | $17.33 | $16.99 | 0 |
| 2022-05-03 | $17.33 | $17.33 | $17.33 | $17.33 | $16.99 | 0 |
| 2022-04-29 | $16.74 | $17.43 | $16.58 | $17.33 | $16.99 | 6,701,500 |
| 2022-04-28 | $17.80 | $17.80 | $16.30 | $16.56 | $16.24 | 11,352,400 |
| 2022-04-27 | $15.25 | $16.18 | $15.02 | $16.18 | $15.86 | 3,465,700 |
| 2022-04-26 | $15.07 | $15.50 | $14.50 | $14.71 | $14.42 | 4,769,520 |
| 2022-04-25 | $16.40 | $16.40 | $15.09 | $15.09 | $14.79 | 5,013,730 |
| 2022-04-22 | $17.04 | $17.10 | $16.50 | $16.77 | $16.44 | 3,268,760 |
| 2022-04-21 | $17.86 | $18.29 | $17.00 | $17.18 | $16.84 | 4,057,400 |
| 2022-04-20 | $17.77 | $18.29 | $17.74 | $18.08 | $17.73 | 3,222,020 |
| 2022-04-19 | $18.12 | $18.33 | $17.70 | $17.79 | $17.44 | 2,382,980 |
| 2022-04-18 | $17.93 | $18.34 | $17.70 | $18.06 | $17.71 | 2,816,100 |
| 2022-04-15 | $18.48 | $18.61 | $17.90 | $18.12 | $17.76 | 3,963,010 |
| 2022-04-14 | $18.30 | $19.00 | $17.85 | $18.61 | $18.24 | 5,779,070 |
| 2022-04-13 | $18.18 | $19.00 | $17.90 | $18.16 | $17.80 | 4,820,300 |
| 2022-04-12 | $17.57 | $18.27 | $17.57 | $18.25 | $17.89 | 3,382,030 |
| 2022-04-11 | $18.28 | $18.30 | $17.44 | $17.55 | $17.21 | 3,275,650 |
| 2022-04-08 | $18.59 | $18.88 | $18.11 | $18.32 | $17.96 | 2,668,350 |
| 2022-04-07 | $19.07 | $19.40 | $18.66 | $18.68 | $18.31 | 2,555,680 |
| 2022-04-06 | $19.88 | $19.88 | $19.03 | $19.18 | $18.80 | 3,342,210 |
| 2022-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.50 | 0 |
| 2022-04-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.50 | 0 |
| 2022-04-01 | $19.85 | $20.16 | $19.51 | $19.89 | $19.50 | 1,981,890 |
| 2022-03-31 | $20.18 | $20.29 | $19.77 | $19.81 | $19.42 | 2,118,710 |
| 2022-03-30 | $20.02 | $20.26 | $19.82 | $20.24 | $19.84 | 2,009,230 |
| 2022-03-29 | $20.30 | $20.38 | $19.78 | $19.81 | $19.42 | 2,016,480 |
| 2022-03-28 | $20.37 | $20.38 | $19.94 | $20.07 | $19.68 | 2,325,940 |
| 2022-03-25 | $20.85 | $21.08 | $20.56 | $20.56 | $20.16 | 2,265,690 |
| 2022-03-24 | $21.13 | $21.13 | $20.36 | $20.91 | $20.50 | 2,613,410 |
| 2022-03-23 | $21.24 | $21.38 | $20.99 | $21.18 | $20.76 | 2,510,250 |
| 2022-03-22 | $20.99 | $21.40 | $20.99 | $21.12 | $20.71 | 2,643,890 |
| 2022-03-21 | $20.75 | $21.36 | $20.51 | $21.12 | $20.71 | 3,853,620 |
| 2022-03-18 | $20.49 | $20.83 | $20.12 | $20.62 | $20.22 | 4,168,610 |
| 2022-03-17 | $20.15 | $20.65 | $20.00 | $20.37 | $19.97 | 4,056,550 |
| 2022-03-16 | $18.92 | $20.20 | $18.32 | $19.93 | $19.54 | 6,284,590 |
| 2022-03-15 | $20.05 | $20.16 | $18.72 | $18.72 | $18.35 | 4,913,100 |
| 2022-03-14 | $21.29 | $21.29 | $20.29 | $20.31 | $19.91 | 3,699,470 |
| 2022-03-11 | $20.79 | $21.45 | $20.41 | $21.36 | $20.94 | 3,130,550 |
| 2022-03-10 | $21.21 | $21.60 | $20.80 | $21.20 | $20.78 | 3,972,570 |
| 2022-03-09 | $21.73 | $21.94 | $19.89 | $21.00 | $20.59 | 5,935,380 |
| 2022-03-08 | $22.46 | $23.05 | $21.61 | $21.75 | $21.32 | 3,469,930 |
| 2022-03-07 | $23.12 | $23.12 | $22.15 | $22.27 | $21.83 | 3,619,190 |
| 2022-03-04 | $23.60 | $23.63 | $23.10 | $23.18 | $22.73 | 3,440,280 |
| 2022-03-03 | $24.30 | $24.37 | $23.60 | $23.76 | $23.29 | 3,219,450 |
| 2022-03-02 | $23.73 | $24.46 | $23.61 | $24.17 | $23.70 | 3,961,710 |
| 2022-03-01 | $23.70 | $24.14 | $23.54 | $23.95 | $23.48 | 4,138,180 |
| 2022-02-28 | $23.60 | $23.69 | $23.14 | $23.47 | $23.01 | 2,420,290 |
| 2022-02-25 | $23.48 | $23.95 | $23.16 | $23.48 | $23.02 | 3,311,210 |
| 2022-02-24 | $23.60 | $24.16 | $22.82 | $23.24 | $22.78 | 5,589,320 |
| 2022-02-23 | $23.70 | $24.00 | $23.44 | $23.80 | $23.33 | 4,767,210 |
| 2022-02-22 | $23.66 | $24.18 | $23.36 | $23.98 | $23.51 | 6,338,140 |
| 2022-02-21 | $22.39 | $24.62 | $22.39 | $24.25 | $23.77 | 9,820,780 |
| 2022-02-18 | $22.60 | $22.70 | $22.32 | $22.38 | $21.94 | 3,341,020 |
| 2022-02-17 | $22.61 | $23.32 | $22.23 | $22.77 | $22.32 | 5,698,600 |
| 2022-02-16 | $22.40 | $22.50 | $22.10 | $22.41 | $21.97 | 2,640,270 |
| 2022-02-15 | $22.00 | $22.39 | $21.68 | $22.30 | $21.86 | 3,053,640 |
| 2022-02-14 | $21.81 | $22.11 | $21.56 | $21.82 | $21.39 | 2,106,400 |
| 2022-02-11 | $22.13 | $22.43 | $21.89 | $21.95 | $21.52 | 2,671,510 |
| 2022-02-10 | $22.38 | $22.47 | $22.06 | $22.12 | $21.69 | 2,152,900 |
| 2022-02-09 | $22.15 | $22.55 | $21.88 | $22.42 | $21.98 | 3,034,560 |
| 2022-02-08 | $22.01 | $22.07 | $21.52 | $22.05 | $21.62 | 2,718,500 |
| 2022-02-07 | $21.89 | $22.48 | $21.76 | $22.02 | $21.59 | 2,293,050 |
| 2022-02-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.44 | 0 |
| 2022-02-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.44 | 0 |
| 2022-02-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.44 | 0 |
| 2022-02-01 | $21.87 | $21.87 | $21.87 | $21.87 | $21.44 | 0 |
| 2022-01-28 | $21.80 | $22.17 | $21.30 | $21.87 | $21.44 | 3,072,650 |
| 2022-01-27 | $22.41 | $22.63 | $21.48 | $21.48 | $21.06 | 3,058,670 |
| 2022-01-26 | $22.18 | $22.59 | $21.75 | $22.33 | $21.89 | 2,978,150 |
| 2022-01-25 | $23.03 | $23.38 | $22.07 | $22.18 | $21.74 | 3,432,220 |
| 2022-01-24 | $23.36 | $23.36 | $22.90 | $23.03 | $22.58 | 2,490,360 |
| 2022-01-21 | $23.18 | $23.67 | $22.86 | $23.39 | $22.93 | 3,036,690 |
| 2022-01-20 | $24.03 | $24.30 | $23.11 | $23.23 | $22.77 | 4,459,030 |
| 2022-01-19 | $24.50 | $24.79 | $24.08 | $24.08 | $23.61 | 3,407,430 |
| 2022-01-18 | $24.45 | $25.37 | $24.21 | $24.70 | $24.22 | 4,433,350 |
| 2022-01-17 | $24.44 | $24.55 | $23.92 | $24.36 | $23.88 | 2,501,590 |
| 2022-01-14 | $24.30 | $24.47 | $24.10 | $24.34 | $23.86 | 2,095,650 |
| 2022-01-13 | $24.46 | $24.74 | $23.90 | $24.30 | $23.82 | 3,818,690 |
| 2022-01-12 | $23.95 | $24.57 | $23.70 | $24.36 | $23.88 | 4,546,250 |
| 2022-01-11 | $24.85 | $25.10 | $23.82 | $23.85 | $23.38 | 5,653,470 |
| 2022-01-10 | $25.40 | $25.54 | $24.79 | $24.89 | $24.40 | 4,815,780 |
| 2022-01-07 | $25.71 | $26.11 | $25.18 | $25.77 | $25.26 | 4,647,410 |
| 2022-01-06 | $26.14 | $26.34 | $25.48 | $25.69 | $25.19 | 3,946,820 |
| 2022-01-05 | $26.47 | $26.48 | $26.07 | $26.14 | $25.63 | 3,096,170 |
| 2022-01-04 | $26.38 | $26.63 | $26.06 | $26.52 | $26.00 | 2,999,360 |
| 2022-01-03 | $26.39 | $26.39 | $26.39 | $26.39 | $25.87 | 0 |
| 2021-12-31 | $26.80 | $26.96 | $26.34 | $26.39 | $25.87 | 5,068,150 |
| 2021-12-30 | $27.12 | $27.21 | $26.82 | $26.95 | $26.42 | 2,814,970 |
| 2021-12-29 | $27.49 | $27.50 | $27.00 | $27.02 | $26.49 | 2,825,300 |
| 2021-12-28 | $26.90 | $27.55 | $26.90 | $27.53 | $26.99 | 3,099,880 |
| 2021-12-27 | $27.13 | $27.27 | $26.28 | $27.04 | $26.51 | 3,466,010 |
| 2021-12-24 | $27.64 | $27.78 | $27.08 | $27.14 | $26.61 | 3,663,030 |
| 2021-12-23 | $27.64 | $27.83 | $26.92 | $27.62 | $27.08 | 5,250,050 |
| 2021-12-22 | $27.59 | $27.84 | $27.30 | $27.63 | $27.09 | 3,846,570 |
| 2021-12-21 | $27.41 | $27.55 | $27.11 | $27.51 | $26.97 | 4,387,900 |
| 2021-12-20 | $27.73 | $28.23 | $27.10 | $27.34 | $26.80 | 7,057,590 |
| 2021-12-17 | $28.85 | $28.98 | $28.10 | $28.15 | $27.60 | 6,054,520 |
| 2021-12-16 | $29.20 | $29.60 | $28.73 | $28.90 | $28.33 | 5,839,060 |
| 2021-12-15 | $30.24 | $30.24 | $29.11 | $29.31 | $28.74 | 8,954,360 |
| 2021-12-14 | $29.77 | $30.75 | $29.55 | $30.13 | $29.54 | 11,206,890 |
| 2021-12-13 | $29.46 | $30.31 | $29.46 | $29.77 | $29.19 | 9,118,940 |
| 2021-12-10 | $29.55 | $29.88 | $29.16 | $29.58 | $29.00 | 7,980,970 |
| 2021-12-09 | $28.91 | $30.35 | $28.53 | $29.80 | $29.22 | 14,117,270 |
| 2021-12-08 | $27.57 | $29.20 | $27.50 | $28.91 | $28.34 | 9,970,800 |
| 2021-12-07 | $27.60 | $28.08 | $27.26 | $27.56 | $27.02 | 4,731,120 |
| 2021-12-06 | $28.84 | $28.97 | $27.79 | $27.87 | $27.32 | 6,872,280 |
| 2021-12-03 | $28.97 | $28.97 | $28.97 | $28.97 | $28.40 | 6,132,120 |
| 2021-12-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.17 | 6,352,040 |
| 2021-12-01 | $29.45 | $29.49 | $28.48 | $28.90 | $28.33 | 6,030,260 |
| 2021-11-30 | $28.52 | $29.57 | $28.33 | $29.10 | $28.53 | 8,380,820 |
| 2021-11-29 | $28.62 | $28.86 | $28.20 | $28.24 | $27.69 | 5,376,580 |
| 2021-11-26 | $28.30 | $29.17 | $28.30 | $29.00 | $28.43 | 5,533,570 |
| 2021-11-25 | $29.16 | $29.46 | $28.41 | $28.43 | $27.87 | 6,488,210 |
| 2021-11-24 | $28.70 | $29.50 | $28.62 | $29.16 | $28.59 | 6,358,920 |
| 2021-11-23 | $28.80 | $29.39 | $28.68 | $28.83 | $28.26 | 5,177,740 |
| 2021-11-22 | $28.75 | $29.70 | $28.70 | $28.92 | $28.35 | 6,685,380 |
| 2021-11-19 | $28.75 | $29.18 | $28.54 | $28.70 | $28.14 | 4,897,070 |
| 2021-11-18 | $28.74 | $29.06 | $28.51 | $28.80 | $28.24 | 4,917,560 |
| 2021-11-17 | $29.21 | $29.40 | $28.60 | $28.83 | $28.26 | 6,011,710 |
| 2021-11-16 | $29.50 | $30.17 | $29.15 | $29.20 | $28.63 | 6,760,320 |
| 2021-11-15 | $29.80 | $30.06 | $29.40 | $29.46 | $28.88 | 4,633,450 |
| 2021-11-12 | $29.95 | $30.19 | $29.34 | $29.80 | $29.22 | 5,298,940 |
| 2021-11-11 | $29.80 | $30.15 | $29.43 | $29.58 | $29.00 | 5,642,820 |
| 2021-11-10 | $29.62 | $30.34 | $29.29 | $29.85 | $29.26 | 7,236,040 |
| 2021-11-09 | $29.09 | $29.91 | $28.77 | $29.59 | $29.01 | 8,032,890 |
| 2021-11-08 | $27.22 | $29.88 | $26.58 | $29.36 | $28.78 | 15,007,740 |
| 2021-11-05 | $27.52 | $27.52 | $27.52 | $27.52 | $26.98 | 5,027,700 |
| 2021-11-04 | $26.48 | $27.94 | $26.48 | $27.52 | $26.98 | 7,430,780 |
| 2021-11-03 | $26.68 | $27.11 | $26.21 | $26.48 | $25.96 | 3,914,070 |
| 2021-11-02 | $27.38 | $27.64 | $26.28 | $26.68 | $26.16 | 6,081,180 |
| 2021-11-01 | $26.94 | $28.00 | $26.81 | $27.33 | $26.79 | 5,444,170 |
| 2021-10-29 | $26.31 | $27.60 | $26.31 | $27.31 | $26.77 | 6,680,980 |
| 2021-10-28 | $27.19 | $27.55 | $26.10 | $26.32 | $25.80 | 6,221,840 |
| 2021-10-27 | $27.83 | $27.83 | $26.95 | $27.14 | $26.61 | 5,980,350 |
| 2021-10-26 | $27.92 | $28.40 | $27.77 | $27.86 | $27.31 | 5,070,810 |
| 2021-10-25 | $28.66 | $28.70 | $27.68 | $28.03 | $27.48 | 5,891,760 |
| 2021-10-22 | $28.38 | $29.24 | $28.25 | $28.64 | $28.08 | 6,071,940 |
| 2021-10-21 | $29.05 | $29.36 | $28.32 | $28.53 | $27.97 | 5,568,100 |
| 2021-10-20 | $28.87 | $29.40 | $28.62 | $28.82 | $28.25 | 5,494,800 |
| 2021-10-19 | $29.18 | $29.78 | $28.95 | $29.08 | $28.51 | 5,579,870 |
| 2021-10-18 | $30.42 | $30.50 | $28.88 | $29.05 | $28.48 | 10,143,970 |
| 2021-10-15 | $29.70 | $31.38 | $29.38 | $30.73 | $30.13 | 9,671,140 |
| 2021-10-14 | $29.49 | $30.14 | $29.13 | $29.75 | $29.17 | 6,635,200 |
| 2021-10-13 | $29.09 | $30.05 | $28.46 | $29.62 | $29.04 | 8,762,380 |
| 2021-10-12 | $30.01 | $30.28 | $27.95 | $28.77 | $28.21 | 12,562,340 |
| 2021-10-11 | $31.00 | $32.09 | $29.80 | $30.01 | $29.42 | 10,018,180 |
| 2021-10-08 | $31.00 | $31.96 | $30.60 | $31.30 | $30.69 | 8,807,090 |
| 2021-10-07 | $30.99 | $30.99 | $30.99 | $30.99 | $30.38 | 0 |
| 2021-10-06 | $30.99 | $30.99 | $30.99 | $30.99 | $30.38 | 0 |
| 2021-09-30 | $30.16 | $31.51 | $30.02 | $30.99 | $30.38 | 9,695,990 |
| 2021-09-29 | $30.91 | $31.93 | $30.20 | $30.41 | $29.81 | 11,967,540 |
| 2021-09-28 | $34.51 | $35.00 | $31.64 | $31.64 | $31.02 | 20,950,670 |
| 2021-09-27 | $33.40 | $36.75 | $33.31 | $35.15 | $34.46 | 23,974,860 |
| 2021-09-24 | $32.25 | $33.59 | $31.99 | $33.47 | $32.81 | 15,833,290 |
| 2021-09-23 | $32.13 | $33.46 | $31.75 | $32.42 | $31.78 | 14,805,720 |
| 2021-09-22 | $31.70 | $32.88 | $31.50 | $32.44 | $31.80 | 13,786,580 |
| 2021-09-21 | $32.29 | $32.29 | $32.29 | $32.29 | $31.66 | 0 |
| 2021-09-20 | $32.29 | $32.29 | $32.29 | $32.29 | $31.66 | 0 |
| 2021-09-17 | $31.25 | $32.87 | $30.38 | $32.29 | $31.66 | 17,826,580 |
| 2021-09-16 | $30.75 | $32.00 | $30.10 | $31.07 | $30.46 | 17,181,040 |
| 2021-09-15 | $30.40 | $31.20 | $30.05 | $30.80 | $30.20 | 12,324,940 |
| 2021-09-14 | $29.21 | $31.71 | $29.06 | $30.93 | $30.32 | 19,153,220 |
| 2021-09-13 | $29.35 | $30.43 | $28.60 | $29.21 | $28.64 | 17,475,360 |
| 2021-09-10 | $27.55 | $30.05 | $27.10 | $30.05 | $29.46 | 15,371,370 |
| 2021-09-09 | $27.65 | $27.88 | $27.13 | $27.32 | $26.78 | 5,808,080 |
| 2021-09-08 | $27.98 | $28.02 | $27.27 | $27.62 | $27.08 | 6,854,390 |
| 2021-09-07 | $27.49 | $28.20 | $27.30 | $27.76 | $27.22 | 8,760,500 |
| 2021-09-06 | $26.62 | $27.91 | $26.32 | $27.74 | $27.20 | 12,988,210 |
| 2021-09-03 | $26.34 | $27.14 | $26.20 | $26.70 | $26.18 | 7,924,970 |
| 2021-09-02 | $27.35 | $27.35 | $26.20 | $26.47 | $25.95 | 9,098,350 |
| 2021-09-01 | $26.58 | $27.60 | $26.08 | $27.11 | $26.58 | 11,203,240 |
| 2021-08-31 | $26.90 | $27.22 | $26.37 | $26.44 | $25.92 | 6,412,580 |
| 2021-08-30 | $26.72 | $27.28 | $26.25 | $26.91 | $26.38 | 7,012,730 |
| 2021-08-27 | $26.60 | $27.39 | $26.50 | $26.73 | $26.21 | 6,675,880 |
| 2021-08-26 | $27.39 | $27.73 | $26.60 | $26.80 | $26.27 | 9,032,950 |
| 2021-08-25 | $26.23 | $28.03 | $26.14 | $27.50 | $26.96 | 14,978,010 |
| 2021-08-24 | $25.16 | $27.14 | $25.16 | $26.28 | $25.76 | 17,511,510 |
| 2021-08-23 | $26.37 | $26.95 | $26.37 | $26.37 | $25.85 | 6,649,100 |
| 2021-08-20 | $29.05 | $29.99 | $28.82 | $29.30 | $28.73 | 6,856,770 |
| 2021-08-19 | $30.08 | $30.60 | $29.76 | $30.00 | $29.41 | 4,961,490 |
| 2021-08-18 | $29.97 | $30.42 | $29.70 | $30.19 | $29.60 | 5,175,860 |
| 2021-08-17 | $31.58 | $31.65 | $29.73 | $29.87 | $29.28 | 8,573,180 |
| 2021-08-16 | $30.93 | $32.30 | $30.78 | $31.58 | $30.96 | 8,225,900 |
| 2021-08-13 | $30.78 | $31.34 | $30.70 | $31.11 | $30.50 | 7,176,810 |
| 2021-08-12 | $30.70 | $31.38 | $30.62 | $30.89 | $30.28 | 7,000,020 |
| 2021-08-11 | $31.10 | $32.00 | $30.70 | $30.88 | $30.27 | 11,530,900 |
| 2021-08-10 | $29.88 | $32.20 | $29.66 | $31.78 | $31.16 | 16,467,280 |
| 2021-08-09 | $29.00 | $30.64 | $28.88 | $29.72 | $29.14 | 9,545,760 |
| 2021-08-06 | $28.81 | $29.47 | $28.46 | $29.25 | $28.68 | 8,388,960 |
| 2021-08-05 | $29.50 | $30.58 | $29.10 | $29.15 | $28.58 | 9,301,880 |
| 2021-08-04 | $29.93 | $30.46 | $29.90 | $30.30 | $29.71 | 7,252,400 |
| 2021-08-03 | $30.00 | $31.03 | $30.00 | $30.05 | $29.46 | 9,814,460 |
| 2021-08-02 | $29.00 | $31.25 | $28.81 | $31.11 | $30.50 | 14,931,370 |
| 2021-07-30 | $31.11 | $31.85 | $29.56 | $30.16 | $29.57 | 15,434,020 |
| 2021-07-29 | $32.40 | $33.29 | $31.48 | $32.08 | $31.45 | 11,353,790 |
| 2021-07-28 | $31.20 | $32.69 | $30.42 | $32.41 | $31.77 | 13,786,900 |
| 2021-07-27 | $33.32 | $34.17 | $31.99 | $32.00 | $31.37 | 14,237,930 |
| 2021-07-26 | $35.11 | $35.50 | $32.68 | $33.90 | $33.23 | 18,331,050 |
| 2021-07-23 | $37.58 | $37.60 | $35.72 | $36.00 | $35.29 | 15,579,430 |
| 2021-07-22 | $39.50 | $40.34 | $37.30 | $37.60 | $36.86 | 21,914,920 |
| 2021-07-21 | $39.30 | $40.30 | $39.03 | $39.91 | $39.13 | 22,003,840 |
| 2021-07-20 | $38.39 | $40.37 | $38.39 | $40.01 | $39.23 | 26,031,780 |
| 2021-07-19 | $36.99 | $38.28 | $36.38 | $38.23 | $37.48 | 14,981,960 |
| 2021-07-16 | $37.60 | $38.03 | $36.82 | $37.16 | $36.43 | 16,917,580 |
| 2021-07-15 | $35.75 | $38.28 | $35.58 | $38.00 | $37.25 | 26,477,760 |
| 2021-07-14 | $35.47 | $37.71 | $34.71 | $36.45 | $35.73 | 20,728,930 |
| 2021-07-13 | $35.96 | $36.97 | $35.75 | $35.98 | $35.27 | 15,558,870 |
| 2021-07-12 | $35.45 | $36.30 | $34.55 | $35.58 | $34.88 | 13,943,930 |
| 2021-07-09 | $34.74 | $35.57 | $33.46 | $35.50 | $34.80 | 14,956,970 |
| 2021-07-08 | $36.76 | $36.96 | $34.98 | $35.05 | $34.36 | 14,728,320 |
| 2021-07-07 | $34.70 | $37.17 | $34.42 | $36.22 | $35.51 | 18,286,090 |
| 2021-07-06 | $34.66 | $35.16 | $34.06 | $34.81 | $34.13 | 12,782,220 |
| 2021-07-05 | $34.45 | $35.99 | $34.06 | $35.19 | $34.50 | 13,654,770 |
| 2021-07-02 | $36.42 | $36.44 | $34.65 | $34.70 | $34.02 | 16,231,480 |
| 2021-07-01 | $38.10 | $38.67 | $35.80 | $36.70 | $35.98 | 19,544,150 |
| 2021-06-30 | $39.99 | $40.38 | $38.00 | $38.42 | $37.67 | 25,738,020 |
| 2021-06-29 | $39.82 | $43.35 | $39.40 | $41.01 | $40.21 | 36,400,920 |
| 2021-06-28 | $37.45 | $39.49 | $36.55 | $39.49 | $38.72 | 30,872,160 |
| 2021-06-25 | $35.02 | $36.44 | $34.30 | $35.90 | $35.20 | 15,504,790 |
| 2021-06-24 | $36.99 | $37.00 | $35.50 | $35.53 | $34.83 | 14,651,500 |
| 2021-06-23 | $38.17 | $38.33 | $37.10 | $37.37 | $36.64 | 15,846,470 |
| 2021-06-22 | $37.25 | $38.49 | $36.63 | $38.14 | $37.39 | 21,076,380 |
| 2021-06-21 | $36.40 | $37.22 | $36.01 | $37.14 | $36.41 | 17,659,060 |
| 2021-06-18 | $36.72 | $37.37 | $35.51 | $36.84 | $36.12 | 22,650,620 |
| 2021-06-17 | $34.54 | $37.72 | $34.53 | $36.37 | $35.66 | 23,663,300 |
| 2021-06-16 | $36.35 | $36.58 | $34.58 | $35.00 | $34.31 | 21,738,110 |
| 2021-06-15 | $34.27 | $37.47 | $33.80 | $36.88 | $36.16 | 33,037,390 |
| 2021-06-14 | $34.54 | $34.54 | $34.54 | $34.54 | $33.86 | 0 |
| 2021-06-11 | $36.00 | $37.00 | $34.35 | $34.54 | $33.86 | 27,852,890 |
| 2021-06-10 | $38.24 | $39.49 | $35.55 | $36.00 | $35.29 | 35,908,010 |
| 2021-06-09 | $39.38 | $42.57 | $37.86 | $39.38 | $38.39 | 34,034,360 |
| 2021-06-08 | $47.99 | $47.99 | $41.98 | $41.98 | $40.93 | 45,501,390 |
| 2021-06-07 | $42.16 | $46.64 | $41.00 | $46.64 | $45.47 | 43,892,390 |
| 2021-06-04 | $41.48 | $43.50 | $40.88 | $42.40 | $41.34 | 31,990,900 |
| 2021-06-03 | $40.20 | $45.10 | $39.60 | $42.00 | $40.95 | 42,525,240 |
| 2021-06-02 | $40.80 | $42.50 | $39.51 | $41.30 | $40.27 | 32,067,010 |
| 2021-06-01 | $41.99 | $43.94 | $39.01 | $40.96 | $39.93 | 34,865,950 |
| 2021-05-31 | $41.03 | $42.00 | $39.99 | $42.00 | $40.95 | 35,237,270 |
| 2021-05-28 | $44.48 | $44.49 | $40.50 | $41.02 | $39.99 | 49,012,410 |
| 2021-05-27 | $39.56 | $43.51 | $38.85 | $43.51 | $42.42 | 48,362,750 |
| 2021-05-26 | $39.56 | $42.69 | $38.89 | $39.55 | $38.56 | 52,747,460 |
| 2021-05-25 | $37.00 | $38.81 | $34.45 | $38.81 | $37.84 | 36,998,590 |
| 2021-05-24 | $32.53 | $35.28 | $31.31 | $35.28 | $34.40 | 25,046,700 |
| 2021-05-21 | $30.80 | $32.94 | $30.33 | $32.07 | $31.27 | 32,509,270 |
| 2021-05-20 | $27.45 | $30.26 | $27.27 | $30.26 | $29.50 | 23,294,890 |
| 2021-05-19 | $26.71 | $28.13 | $26.59 | $27.51 | $26.82 | 25,028,370 |
| 2021-05-18 | $24.30 | $27.18 | $24.30 | $27.18 | $26.50 | 29,353,120 |
| 2021-05-17 | $24.15 | $26.69 | $24.00 | $24.71 | $24.09 | 16,204,940 |
| 2021-05-14 | $24.17 | $24.46 | $23.73 | $24.26 | $23.65 | 8,268,100 |
| 2021-05-13 | $23.65 | $24.60 | $23.50 | $24.17 | $23.56 | 8,552,910 |
| 2021-05-12 | $23.88 | $24.57 | $23.50 | $24.03 | $23.43 | 11,184,170 |
| 2021-05-11 | $23.65 | $24.98 | $23.45 | $24.50 | $23.89 | 17,464,470 |
| 2021-05-10 | $23.23 | $23.84 | $22.51 | $23.64 | $23.05 | 12,210,950 |
| 2021-05-07 | $23.20 | $23.98 | $23.20 | $23.65 | $23.06 | 12,041,300 |
| 2021-05-06 | $22.95 | $24.22 | $22.72 | $23.50 | $22.91 | 17,938,740 |
| 2021-05-05 | $23.32 | $23.32 | $23.32 | $23.32 | $22.74 | 0 |
| 2021-05-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.74 | 0 |
| 2021-04-30 | $21.16 | $23.32 | $21.12 | $23.32 | $22.74 | 12,447,580 |
| 2021-04-29 | $22.11 | $22.37 | $21.05 | $21.20 | $20.67 | 9,453,900 |
| 2021-04-28 | $21.88 | $22.63 | $21.62 | $22.40 | $21.84 | 9,304,730 |
| 2021-04-27 | $21.53 | $22.05 | $21.13 | $22.03 | $21.48 | 7,435,330 |
| 2021-04-26 | $22.20 | $22.50 | $21.59 | $21.71 | $21.17 | 8,210,450 |
| 2021-04-23 | $22.22 | $22.87 | $22.09 | $22.28 | $21.72 | 10,041,900 |
| 2021-04-22 | $23.38 | $23.50 | $22.25 | $22.35 | $21.79 | 16,343,990 |
| 2021-04-21 | $21.80 | $23.99 | $21.80 | $23.56 | $22.97 | 21,315,760 |
| 2021-04-20 | $20.90 | $22.89 | $20.73 | $22.22 | $21.66 | 19,554,080 |
| 2021-04-19 | $20.65 | $21.20 | $20.32 | $21.02 | $20.49 | 10,015,840 |
| 2021-04-16 | $19.89 | $21.56 | $19.83 | $20.82 | $20.30 | 13,961,690 |
| 2021-04-15 | $19.76 | $19.94 | $19.35 | $19.80 | $19.30 | 4,054,280 |
| 2021-04-14 | $19.70 | $19.98 | $19.51 | $19.76 | $19.27 | 3,877,620 |
| 2021-04-13 | $19.41 | $20.15 | $19.31 | $19.80 | $19.30 | 5,193,260 |
| 2021-04-12 | $19.59 | $19.94 | $19.34 | $19.52 | $19.03 | 5,638,380 |
| 2021-04-09 | $20.01 | $20.14 | $19.69 | $19.69 | $19.20 | 5,206,560 |
| 2021-04-08 | $19.90 | $20.59 | $19.82 | $20.19 | $19.68 | 6,704,870 |
| 2021-04-07 | $20.18 | $20.28 | $19.77 | $20.18 | $19.67 | 6,792,280 |
| 2021-04-06 | $20.80 | $20.80 | $20.18 | $20.31 | $19.80 | 8,282,170 |
| 2021-04-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.36 | 0 |
| 2021-04-02 | $20.70 | $21.61 | $20.60 | $20.88 | $20.36 | 10,195,390 |
| 2021-04-01 | $20.75 | $21.06 | $20.50 | $20.85 | $20.33 | 7,570,690 |
| 2021-03-31 | $21.16 | $21.35 | $20.56 | $20.84 | $20.32 | 9,477,470 |
| 2021-03-30 | $22.18 | $22.20 | $21.00 | $21.31 | $20.78 | 19,803,120 |
| 2021-03-29 | $19.87 | $21.78 | $19.76 | $21.78 | $21.23 | 14,507,450 |
| 2021-03-26 | $19.39 | $20.16 | $19.38 | $19.80 | $19.30 | 7,730,410 |
| 2021-03-25 | $20.30 | $20.35 | $19.71 | $19.72 | $19.23 | 8,007,460 |
| 2021-03-24 | $19.60 | $21.48 | $19.22 | $20.63 | $20.11 | 15,212,400 |
| 2021-03-23 | $20.60 | $20.71 | $19.75 | $19.86 | $19.36 | 8,782,060 |
| 2021-03-22 | $20.11 | $20.70 | $19.88 | $20.52 | $20.01 | 8,486,400 |
| 2021-03-19 | $19.49 | $20.38 | $19.35 | $20.14 | $19.64 | 9,481,520 |
| 2021-03-18 | $19.52 | $20.41 | $19.42 | $19.88 | $19.38 | 9,779,790 |
| 2021-03-17 | $19.20 | $19.72 | $18.88 | $19.71 | $19.22 | 7,056,930 |
| 2021-03-16 | $19.17 | $19.65 | $18.91 | $19.27 | $18.79 | 6,026,730 |
| 2021-03-15 | $19.45 | $19.45 | $18.72 | $19.18 | $18.70 | 6,671,280 |
| 2021-03-12 | $19.32 | $19.88 | $19.00 | $19.49 | $19.00 | 8,083,700 |
| 2021-03-11 | $19.79 | $19.86 | $18.89 | $19.48 | $18.99 | 10,595,990 |
| 2021-03-10 | $18.63 | $20.35 | $18.52 | $19.79 | $19.29 | 15,193,780 |
| 2021-03-09 | $19.18 | $19.44 | $18.35 | $18.50 | $18.04 | 8,758,670 |
| 2021-03-08 | $20.29 | $20.63 | $19.06 | $19.17 | $18.69 | 10,118,610 |
| 2021-03-05 | $20.25 | $20.70 | $19.81 | $20.54 | $20.03 | 8,368,240 |
| 2021-03-04 | $21.30 | $21.48 | $20.26 | $20.27 | $19.76 | 11,000,730 |
| 2021-03-03 | $21.40 | $21.63 | $21.03 | $21.55 | $21.01 | 8,294,910 |
| 2021-03-02 | $21.33 | $21.79 | $21.11 | $21.78 | $21.23 | 11,597,840 |
| 2021-03-01 | $21.19 | $21.39 | $20.95 | $21.24 | $20.71 | 6,907,290 |
| 2021-02-26 | $20.24 | $21.35 | $20.24 | $21.09 | $20.56 | 8,690,500 |
| 2021-02-25 | $21.48 | $21.78 | $21.16 | $21.16 | $20.63 | 8,696,430 |
| 2021-02-24 | $21.77 | $21.98 | $21.28 | $21.58 | $21.04 | 11,353,290 |
| 2021-02-23 | $21.47 | $22.99 | $21.38 | $22.00 | $21.45 | 14,742,620 |
| 2021-02-22 | $22.05 | $22.53 | $21.69 | $21.77 | $21.23 | 14,943,060 |
| 2021-02-19 | $21.80 | $22.83 | $21.21 | $22.74 | $22.17 | 19,342,570 |
| 2021-02-18 | $23.20 | $23.69 | $22.11 | $22.14 | $21.59 | 17,559,070 |
| 2021-02-17 | $23.26 | $23.26 | $23.26 | $23.26 | $22.68 | 0 |
| 2021-02-16 | $23.26 | $23.26 | $23.26 | $23.26 | $22.68 | 0 |
| 2021-02-15 | $23.26 | $23.26 | $23.26 | $23.26 | $22.68 | 0 |
| 2021-02-12 | $23.26 | $23.26 | $23.26 | $23.26 | $22.68 | 0 |
| 2021-02-11 | $23.26 | $23.26 | $23.26 | $23.26 | $22.68 | 0 |
| 2021-02-10 | $23.00 | $24.42 | $22.68 | $23.26 | $22.68 | 19,509,120 |
| 2021-02-09 | $22.85 | $23.48 | $21.85 | $23.07 | $22.49 | 21,698,740 |
| 2021-02-08 | $21.51 | $21.81 | $20.62 | $21.51 | $20.97 | 12,830,650 |
| 2021-02-05 | $22.20 | $22.63 | $21.51 | $21.81 | $21.26 | 14,103,570 |
| 2021-02-04 | $22.49 | $23.76 | $22.41 | $22.65 | $22.08 | 17,537,040 |
| 2021-02-03 | $24.19 | $24.26 | $22.28 | $22.80 | $22.23 | 21,906,160 |
| 2021-02-02 | $23.41 | $24.55 | $23.23 | $24.27 | $23.66 | 18,617,200 |
| 2021-02-01 | $24.00 | $25.19 | $23.14 | $23.88 | $23.28 | 21,086,180 |
| 2021-01-29 | $24.55 | $26.48 | $24.55 | $25.20 | $24.57 | 22,777,980 |
| 2021-01-28 | $25.43 | $26.26 | $24.06 | $24.08 | $23.48 | 21,847,010 |
| 2021-01-27 | $27.00 | $27.10 | $24.83 | $25.91 | $25.26 | 28,522,590 |
| 2021-01-26 | $26.95 | $28.47 | $24.18 | $27.58 | $26.89 | 43,010,780 |
| 2021-01-25 | $24.97 | $25.95 | $24.56 | $25.95 | $25.30 | 17,791,080 |
| 2021-01-22 | $25.60 | $26.30 | $23.51 | $23.59 | $23.00 | 39,674,540 |
| 2021-01-21 | $22.60 | $24.61 | $22.40 | $24.61 | $23.99 | 27,215,380 |
| 2021-01-20 | $21.19 | $22.49 | $20.93 | $22.37 | $21.81 | 20,859,410 |
| 2021-01-19 | $22.90 | $23.58 | $21.70 | $21.75 | $21.21 | 25,047,760 |
| 2021-01-18 | $22.20 | $22.99 | $21.50 | $22.98 | $22.40 | 20,864,030 |
| 2021-01-15 | $22.00 | $23.05 | $21.36 | $22.54 | $21.98 | 25,150,180 |
| 2021-01-14 | $23.80 | $24.25 | $22.18 | $22.36 | $21.80 | 28,237,130 |
| 2021-01-13 | $24.98 | $25.80 | $23.85 | $24.32 | $23.71 | 28,800,580 |
| 2021-01-12 | $24.45 | $25.99 | $24.29 | $25.80 | $25.15 | 27,062,060 |
| 2021-01-11 | $26.00 | $26.00 | $24.41 | $24.84 | $24.22 | 33,472,080 |
| 2021-01-08 | $27.17 | $27.90 | $26.50 | $27.00 | $26.32 | 31,546,900 |
| 2021-01-07 | $27.55 | $27.76 | $26.00 | $26.50 | $25.84 | 36,588,320 |
| 2021-01-06 | $29.70 | $31.80 | $27.08 | $28.47 | $27.76 | 56,170,200 |
| 2021-01-05 | $31.84 | $32.95 | $29.44 | $30.03 | $29.28 | 76,443,750 |
| 2021-01-04 | $28.50 | $30.00 | $27.66 | $30.00 | $29.25 | 36,698,590 |
| 2021-01-01 | $27.27 | $27.27 | $27.27 | $27.27 | $26.59 | 0 |
| 2020-12-31 | $24.95 | $27.27 | $24.89 | $27.27 | $26.59 | 49,427,260 |
| 2020-12-30 | $23.83 | $25.88 | $23.40 | $24.79 | $24.17 | 49,025,440 |
| 2020-12-29 | $26.08 | $26.40 | $23.92 | $24.21 | $23.60 | 57,060,050 |
| 2020-12-28 | $25.82 | $27.20 | $24.56 | $26.58 | $25.91 | 61,830,340 |
| 2020-12-25 | $27.50 | $27.95 | $25.28 | $25.77 | $25.12 | 68,898,540 |
| 2020-12-24 | $25.00 | $28.48 | $24.27 | $28.09 | $27.39 | 74,839,780 |
| 2020-12-23 | $25.89 | $27.27 | $23.06 | $26.26 | $25.60 | 96,050,670 |
| 2020-12-22 | $23.41 | $24.79 | $23.41 | $24.79 | $24.17 | 89,990,260 |
| 2020-12-21 | $22.54 | $22.54 | $22.54 | $22.54 | $21.98 | 7,875,230 |
| 2020-12-18 | $20.49 | $20.49 | $20.49 | $20.49 | $19.98 | 3,809,070 |
| 2020-12-17 | $18.63 | $18.63 | $18.63 | $18.63 | $18.16 | 1,721,660 |
| 2020-12-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.52 | 1,531,970 |
| 2020-12-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.01 | 1,838,960 |
| 2020-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.65 | 1,357,900 |
| 2020-12-11 | $12.73 | $12.73 | $12.73 | $12.73 | $12.41 | 2,245,180 |
| 2020-12-10 | $11.57 | $11.57 | $11.57 | $11.57 | $11.28 | 713,690 |
| 2020-12-09 | $10.52 | $10.52 | $10.52 | $10.52 | $10.26 | 321,250 |
| 2020-12-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 1,407,460 |
| 2020-12-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-12-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-12-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-12-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-12-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-30 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-27 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-25 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-24 | $8.69 | $8.69 | $8.69 | $8.69 | $8.47 | 0 |
| 2020-11-23 | $7.99 | $8.69 | $7.93 | $8.69 | $8.47 | 12,270,950 |
| 2020-11-20 | $7.86 | $7.93 | $7.78 | $7.90 | $7.70 | 3,787,010 |
| 2020-11-19 | $7.80 | $7.89 | $7.68 | $7.87 | $7.67 | 4,342,510 |
| 2020-11-18 | $7.72 | $7.86 | $7.70 | $7.79 | $7.59 | 3,494,130 |
| 2020-11-17 | $7.77 | $7.78 | $7.62 | $7.76 | $7.57 | 4,657,050 |
| 2020-11-16 | $7.89 | $7.90 | $7.71 | $7.78 | $7.59 | 4,045,240 |
| 2020-11-13 | $7.80 | $7.89 | $7.70 | $7.83 | $7.63 | 3,416,750 |
| 2020-11-12 | $7.83 | $7.89 | $7.78 | $7.80 | $7.60 | 3,275,740 |
| 2020-11-11 | $7.92 | $7.98 | $7.81 | $7.83 | $7.63 | 4,494,860 |
| 2020-11-10 | $8.15 | $8.15 | $7.91 | $7.97 | $7.77 | 6,315,950 |
| 2020-11-09 | $8.05 | $8.23 | $8.05 | $8.19 | $7.98 | 6,104,500 |
| 2020-11-06 | $8.07 | $8.12 | $7.96 | $8.04 | $7.84 | 4,809,660 |
| 2020-11-05 | $8.05 | $8.08 | $7.97 | $8.04 | $7.84 | 4,951,150 |
| 2020-11-04 | $8.06 | $8.07 | $7.91 | $7.99 | $7.79 | 3,415,720 |
| 2020-11-03 | $8.00 | $8.10 | $7.96 | $8.05 | $7.85 | 5,147,930 |
| 2020-11-02 | $7.74 | $8.03 | $7.64 | $7.98 | $7.78 | 8,391,720 |
| 2020-10-30 | $8.11 | $8.19 | $7.69 | $7.71 | $7.52 | 9,170,180 |
| 2020-10-29 | $8.10 | $8.20 | $8.00 | $8.09 | $7.89 | 5,145,630 |
| 2020-10-28 | $8.26 | $8.35 | $8.12 | $8.17 | $7.97 | 6,251,570 |
| 2020-10-27 | $8.20 | $8.59 | $8.18 | $8.35 | $8.14 | 9,935,400 |
| 2020-10-26 | $8.31 | $8.41 | $8.17 | $8.24 | $8.03 | 5,158,360 |
| 2020-10-23 | $8.37 | $8.53 | $8.33 | $8.37 | $8.16 | 4,144,790 |
| 2020-10-22 | $8.42 | $8.50 | $8.32 | $8.40 | $8.19 | 4,941,220 |
| 2020-10-21 | $8.63 | $8.65 | $8.41 | $8.45 | $8.24 | 6,004,180 |
| 2020-10-20 | $8.65 | $8.73 | $8.50 | $8.64 | $8.42 | 7,169,000 |
| 2020-10-19 | $8.69 | $8.76 | $8.51 | $8.53 | $8.32 | 5,135,750 |
| 2020-10-16 | $8.67 | $8.71 | $8.54 | $8.59 | $8.37 | 5,017,270 |
| 2020-10-15 | $8.83 | $8.88 | $8.68 | $8.69 | $8.47 | 5,924,140 |
| 2020-10-14 | $8.92 | $8.97 | $8.78 | $8.82 | $8.60 | 9,050,480 |
| 2020-10-13 | $9.11 | $9.13 | $8.93 | $8.97 | $8.75 | 7,286,980 |
| 2020-10-12 | $8.81 | $9.10 | $8.76 | $9.09 | $8.86 | 14,322,050 |
| 2020-10-09 | $8.75 | $8.90 | $8.75 | $8.80 | $8.58 | 8,844,350 |
| 2020-10-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-10-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-10-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-10-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-10-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-10-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.45 | 0 |
| 2020-09-30 | $8.67 | $8.75 | $8.52 | $8.67 | $8.45 | 7,918,850 |
| 2020-09-29 | $8.48 | $8.79 | $8.48 | $8.72 | $8.50 | 13,018,890 |
| 2020-09-28 | $8.47 | $8.63 | $8.39 | $8.48 | $8.27 | 10,173,730 |
| 2020-09-25 | $8.64 | $8.65 | $8.41 | $8.49 | $8.28 | 9,170,670 |
| 2020-09-24 | $8.74 | $8.77 | $8.55 | $8.56 | $8.35 | 14,379,100 |
| 2020-09-23 | $8.85 | $8.98 | $8.69 | $8.83 | $8.61 | 16,279,810 |
| 2020-09-22 | $9.01 | $9.08 | $8.84 | $8.85 | $8.63 | 18,686,340 |
| 2020-09-21 | $9.31 | $9.42 | $9.10 | $9.18 | $8.95 | 21,170,000 |
| 2020-09-18 | $9.26 | $9.55 | $9.00 | $9.36 | $9.13 | 35,793,150 |
| 2020-09-17 | $10.50 | $10.53 | $9.65 | $9.65 | $9.41 | 43,821,700 |
| 2020-09-16 | $11.60 | $12.00 | $10.72 | $10.72 | $10.45 | 39,760,660 |
| 2020-09-15 | $14.30 | $14.30 | $11.70 | $11.91 | $11.61 | 66,705,120 |
| 2020-09-14 | $12.32 | $13.00 | $11.91 | $13.00 | $12.67 | 21,269,310 |
| 2020-09-11 | $11.20 | $11.98 | $10.95 | $11.82 | $11.52 | 23,995,650 |
| 2020-09-10 | $11.00 | $11.37 | $10.88 | $11.15 | $10.87 | 13,841,450 |
| 2020-09-09 | $11.10 | $11.33 | $10.87 | $10.97 | $10.70 | 11,840,290 |
| 2020-09-08 | $11.19 | $11.29 | $10.78 | $11.10 | $10.82 | 13,253,320 |
| 2020-09-07 | $11.30 | $11.54 | $10.95 | $11.25 | $10.97 | 21,549,370 |
| 2020-09-04 | $10.87 | $11.26 | $10.70 | $11.01 | $10.73 | 12,790,660 |
| 2020-09-03 | $10.92 | $11.65 | $10.82 | $11.09 | $10.81 | 18,896,020 |
| 2020-09-02 | $11.48 | $11.48 | $10.32 | $11.09 | $10.81 | 32,287,770 |
| 2020-09-01 | $10.02 | $11.07 | $10.00 | $11.07 | $10.79 | 23,783,140 |
| 2020-08-31 | $9.76 | $10.42 | $9.72 | $10.06 | $9.81 | 30,853,560 |
| 2020-08-28 | $9.30 | $10.27 | $9.20 | $10.00 | $9.75 | 54,707,220 |
| 2020-08-27 | $8.85 | $9.53 | $8.81 | $9.34 | $9.11 | 22,242,300 |
| 2020-08-26 | $9.00 | $9.35 | $8.88 | $8.96 | $8.74 | 18,293,220 |
| 2020-08-25 | $9.28 | $9.48 | $8.79 | $8.80 | $8.58 | 30,139,510 |
| 2020-08-24 | $8.21 | $9.02 | $8.21 | $9.02 | $8.79 | 22,928,450 |
| 2020-08-21 | $7.94 | $8.20 | $7.94 | $8.20 | $7.99 | 6,184,960 |
| 2020-08-20 | $7.88 | $8.10 | $7.88 | $7.94 | $7.74 | 2,850,960 |
| 2020-08-19 | $8.09 | $8.10 | $7.86 | $7.95 | $7.75 | 5,135,550 |
| 2020-08-18 | $8.24 | $8.29 | $8.05 | $8.09 | $7.89 | 7,703,330 |
| 2020-08-17 | $8.20 | $8.25 | $8.11 | $8.24 | $8.03 | 8,259,610 |
| 2020-08-14 | $8.16 | $8.22 | $8.05 | $8.18 | $7.98 | 3,021,670 |
| 2020-08-13 | $8.20 | $8.36 | $8.15 | $8.18 | $7.98 | 4,618,720 |
| 2020-08-12 | $8.17 | $8.26 | $8.05 | $8.26 | $8.05 | 4,075,270 |
| 2020-08-11 | $8.48 | $8.52 | $8.16 | $8.17 | $7.97 | 6,520,700 |
| 2020-08-10 | $8.64 | $8.80 | $8.38 | $8.45 | $8.24 | 11,752,450 |
| 2020-08-07 | $8.15 | $8.82 | $8.13 | $8.64 | $8.42 | 11,020,560 |
| 2020-08-06 | $8.23 | $8.31 | $8.03 | $8.27 | $8.06 | 6,042,700 |
| 2020-08-05 | $8.25 | $8.40 | $8.13 | $8.23 | $8.02 | 4,500,210 |
| 2020-08-04 | $8.25 | $8.25 | $8.11 | $8.17 | $7.97 | 3,823,450 |
| 2020-08-03 | $8.07 | $8.28 | $8.02 | $8.25 | $8.04 | 5,638,010 |
| 2020-07-31 | $8.01 | $8.11 | $7.88 | $8.05 | $7.85 | 3,666,560 |
| 2020-07-30 | $8.00 | $8.10 | $7.95 | $8.00 | $7.80 | 2,374,300 |
| 2020-07-29 | $7.82 | $8.06 | $7.71 | $8.00 | $7.80 | 3,412,340 |
| 2020-07-28 | $7.86 | $7.94 | $7.78 | $7.82 | $7.62 | 2,851,530 |
| 2020-07-27 | $7.81 | $7.85 | $7.68 | $7.81 | $7.61 | 2,876,190 |
| 2020-07-24 | $8.05 | $8.15 | $7.75 | $7.80 | $7.60 | 4,516,670 |
| 2020-07-23 | $8.00 | $8.09 | $7.77 | $8.08 | $7.88 | 4,091,170 |
| 2020-07-22 | $8.08 | $8.17 | $8.03 | $8.06 | $7.86 | 3,752,810 |
| 2020-07-21 | $8.10 | $8.21 | $8.04 | $8.13 | $7.93 | 4,076,320 |
| 2020-07-20 | $7.76 | $8.08 | $7.76 | $8.07 | $7.87 | 4,507,830 |
| 2020-07-17 | $7.84 | $7.91 | $7.62 | $7.75 | $7.56 | 4,827,690 |
| 2020-07-16 | $8.13 | $8.22 | $7.76 | $7.84 | $7.64 | 6,232,140 |
| 2020-07-15 | $8.37 | $8.41 | $8.06 | $8.12 | $7.92 | 5,631,820 |
| 2020-07-14 | $8.52 | $8.53 | $8.22 | $8.37 | $8.16 | 6,506,900 |
| 2020-07-13 | $8.13 | $8.50 | $8.13 | $8.50 | $8.29 | 7,025,790 |
| 2020-07-10 | $8.30 | $8.35 | $8.03 | $8.09 | $7.89 | 7,755,470 |
| 2020-07-09 | $8.02 | $8.38 | $8.02 | $8.34 | $8.13 | 7,466,200 |
| 2020-07-08 | $7.86 | $8.04 | $7.80 | $8.03 | $7.83 | 6,327,610 |
| 2020-07-07 | $7.94 | $8.12 | $7.82 | $7.89 | $7.69 | 8,574,210 |
| 2020-07-06 | $7.52 | $7.90 | $7.52 | $7.90 | $7.70 | 6,813,170 |
| 2020-07-03 | $7.46 | $7.56 | $7.44 | $7.51 | $7.32 | 4,093,360 |
| 2020-07-02 | $7.26 | $7.45 | $7.22 | $7.44 | $7.25 | 4,232,740 |
| 2020-07-01 | $7.29 | $7.33 | $7.16 | $7.27 | $7.09 | 1,836,830 |
| 2020-06-30 | $7.13 | $7.29 | $7.13 | $7.27 | $7.09 | 1,967,730 |
| 2020-06-29 | $7.18 | $7.26 | $7.08 | $7.11 | $6.93 | 3,047,750 |
| 2020-06-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.05 | 0 |
| 2020-06-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.05 | 0 |
| 2020-06-24 | $7.35 | $7.40 | $7.22 | $7.23 | $7.05 | 2,838,690 |
| 2020-06-23 | $7.40 | $7.43 | $7.33 | $7.35 | $7.17 | 2,357,010 |
| 2020-06-22 | $7.39 | $7.49 | $7.38 | $7.40 | $7.21 | 2,712,760 |
| 2020-06-19 | $7.30 | $7.44 | $7.30 | $7.39 | $7.20 | 3,144,750 |
| 2020-06-18 | $7.30 | $7.37 | $7.25 | $7.33 | $7.15 | 2,322,230 |
| 2020-06-17 | $7.34 | $7.37 | $7.24 | $7.34 | $7.16 | 2,222,840 |
| 2020-06-16 | $7.53 | $7.53 | $7.30 | $7.38 | $7.20 | 2,804,810 |
| 2020-06-15 | $7.21 | $7.45 | $7.19 | $7.33 | $7.15 | 3,395,440 |
| 2020-06-12 | $7.14 | $7.30 | $7.09 | $7.25 | $7.07 | 2,488,440 |
| 2020-06-11 | $7.28 | $7.41 | $7.25 | $7.27 | $7.09 | 1,917,120 |
| 2020-06-10 | $7.40 | $7.43 | $7.28 | $7.30 | $7.12 | 1,909,480 |
| 2020-06-09 | $7.37 | $7.44 | $7.30 | $7.42 | $7.23 | 1,636,960 |
| 2020-06-08 | $7.42 | $7.50 | $7.35 | $7.35 | $7.17 | 2,602,310 |
| 2020-06-05 | $7.35 | $7.46 | $7.33 | $7.41 | $7.22 | 2,149,770 |
| 2020-06-04 | $7.38 | $7.43 | $7.34 | $7.37 | $7.19 | 1,472,170 |
| 2020-06-03 | $7.47 | $7.51 | $7.32 | $7.38 | $7.20 | 2,611,860 |
| 2020-06-02 | $7.34 | $7.52 | $7.32 | $7.45 | $7.26 | 4,844,380 |
| 2020-06-01 | $7.19 | $7.37 | $7.18 | $7.36 | $7.18 | 4,079,010 |
| 2020-05-29 | $7.10 | $7.23 | $7.10 | $7.19 | $7.01 | 1,507,100 |
| 2020-05-28 | $7.15 | $7.24 | $7.08 | $7.18 | $7.00 | 1,594,740 |
| 2020-05-27 | $7.25 | $7.27 | $7.11 | $7.13 | $6.95 | 1,476,360 |
| 2020-05-26 | $7.24 | $7.41 | $7.17 | $7.25 | $7.07 | 2,404,160 |
| 2020-05-25 | $6.98 | $7.24 | $6.94 | $7.24 | $7.06 | 2,744,520 |
| 2020-05-22 | $7.08 | $7.14 | $7.00 | $7.01 | $6.83 | 1,969,640 |
| 2020-05-21 | $7.20 | $7.24 | $7.13 | $7.13 | $6.95 | 1,484,150 |
| 2020-05-20 | $7.43 | $7.43 | $7.17 | $7.18 | $7.00 | 2,318,900 |
| 2020-05-19 | $7.29 | $7.43 | $7.29 | $7.36 | $7.18 | 2,572,250 |
| 2020-05-18 | $7.22 | $7.32 | $7.08 | $7.28 | $7.10 | 2,901,860 |
| 2020-05-15 | $7.30 | $7.37 | $7.19 | $7.21 | $7.03 | 3,017,370 |
| 2020-05-14 | $7.35 | $7.37 | $7.29 | $7.29 | $7.11 | 1,623,480 |
| 2020-05-13 | $7.40 | $7.41 | $7.29 | $7.39 | $7.20 | 1,939,700 |
| 2020-05-12 | $7.24 | $7.43 | $7.21 | $7.43 | $7.24 | 3,242,710 |
| 2020-05-11 | $7.55 | $7.55 | $7.27 | $7.30 | $7.12 | 4,655,220 |
| 2020-05-08 | $7.80 | $7.88 | $7.71 | $7.73 | $7.33 | 5,365,960 |
| 2020-05-07 | $7.85 | $7.99 | $7.75 | $7.80 | $7.39 | 3,720,950 |
| 2020-05-06 | $7.59 | $7.96 | $7.55 | $7.83 | $7.42 | 4,678,640 |
| 2020-05-05 | $7.59 | $7.59 | $7.59 | $7.59 | $7.19 | 0 |
| 2020-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.19 | 0 |
| 2020-05-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.19 | 0 |
| 2020-04-30 | $7.39 | $7.64 | $7.38 | $7.59 | $7.19 | 1,994,950 |
| 2020-04-29 | $7.33 | $7.47 | $7.16 | $7.39 | $7.00 | 2,831,960 |
| 2020-04-28 | $7.37 | $7.43 | $6.91 | $7.14 | $6.77 | 3,638,890 |
| 2020-04-27 | $7.75 | $7.77 | $7.41 | $7.42 | $7.03 | 3,531,160 |
| 2020-04-24 | $7.78 | $7.83 | $7.63 | $7.66 | $7.26 | 2,191,200 |
| 2020-04-23 | $7.97 | $8.00 | $7.79 | $7.80 | $7.39 | 2,695,580 |
| 2020-04-22 | $7.87 | $7.99 | $7.75 | $7.99 | $7.57 | 3,597,130 |
| 2020-04-21 | $7.88 | $7.92 | $7.76 | $7.86 | $7.45 | 2,420,420 |
| 2020-04-20 | $7.74 | $7.93 | $7.71 | $7.91 | $7.50 | 3,408,940 |
| 2020-04-17 | $7.80 | $7.88 | $7.72 | $7.73 | $7.33 | 2,316,560 |
| 2020-04-16 | $7.73 | $7.77 | $7.65 | $7.76 | $7.35 | 1,632,720 |
| 2020-04-15 | $7.82 | $7.87 | $7.74 | $7.79 | $7.38 | 2,068,270 |
| 2020-04-14 | $7.71 | $7.82 | $7.67 | $7.82 | $7.41 | 1,622,520 |
| 2020-04-13 | $7.69 | $7.75 | $7.57 | $7.69 | $7.29 | 1,675,710 |
| 2020-04-10 | $7.92 | $7.95 | $7.74 | $7.74 | $7.34 | 3,127,020 |
| 2020-04-09 | $7.99 | $8.06 | $7.83 | $7.94 | $7.52 | 4,935,260 |
| 2020-04-08 | $7.91 | $8.13 | $7.84 | $7.97 | $7.55 | 3,631,200 |
| 2020-04-07 | $7.91 | $8.00 | $7.85 | $7.94 | $7.52 | 3,381,600 |
| 2020-04-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.37 | 0 |
| 2020-04-03 | $8.01 | $8.05 | $7.76 | $7.78 | $7.37 | 3,945,010 |
| 2020-04-02 | $7.90 | $8.08 | $7.80 | $8.07 | $7.65 | 3,456,530 |
| 2020-04-01 | $7.87 | $8.09 | $7.73 | $7.91 | $7.50 | 4,072,620 |
| 2020-03-31 | $7.78 | $7.86 | $7.67 | $7.72 | $7.32 | 2,276,490 |
| 2020-03-30 | $7.73 | $7.76 | $7.43 | $7.65 | $7.25 | 3,635,010 |
| 2020-03-27 | $7.82 | $7.96 | $7.78 | $7.81 | $7.40 | 4,097,610 |
| 2020-03-26 | $7.92 | $7.92 | $7.73 | $7.79 | $7.38 | 5,371,150 |
| 2020-03-25 | $8.16 | $8.18 | $7.86 | $8.02 | $7.60 | 9,696,660 |
| 2020-03-24 | $8.70 | $8.75 | $7.69 | $8.09 | $7.67 | 11,124,030 |
| 2020-03-23 | $8.99 | $9.09 | $8.42 | $8.54 | $8.09 | 9,473,580 |
| 2020-03-20 | $9.49 | $9.55 | $9.21 | $9.31 | $8.82 | 9,361,740 |
| 2020-03-19 | $9.13 | $9.41 | $8.90 | $9.41 | $8.92 | 8,348,280 |
| 2020-03-18 | $9.15 | $9.65 | $9.02 | $9.27 | $8.79 | 10,871,620 |
| 2020-03-17 | $8.80 | $9.10 | $8.64 | $9.05 | $8.58 | 5,915,440 |
| 2020-03-16 | $9.35 | $9.42 | $8.71 | $8.77 | $8.31 | 7,465,940 |
| 2020-03-13 | $9.17 | $9.43 | $8.99 | $9.29 | $8.80 | 11,079,120 |
| 2020-03-12 | $8.94 | $9.89 | $8.71 | $9.65 | $9.15 | 10,173,670 |
| 2020-03-11 | $9.35 | $9.44 | $8.98 | $9.01 | $8.54 | 6,778,130 |
| 2020-03-10 | $8.65 | $9.38 | $8.64 | $9.35 | $8.86 | 10,358,360 |
| 2020-03-09 | $8.91 | $9.12 | $8.82 | $8.83 | $8.37 | 3,940,560 |
| 2020-03-06 | $9.06 | $9.30 | $8.89 | $9.08 | $8.61 | 5,127,170 |
| 2020-03-05 | $9.09 | $9.12 | $8.90 | $9.06 | $8.59 | 4,444,560 |
| 2020-03-04 | $8.78 | $9.03 | $8.75 | $9.02 | $8.55 | 3,684,540 |
| 2020-03-03 | $8.70 | $9.03 | $8.70 | $8.86 | $8.40 | 5,026,480 |
| 2020-03-02 | $8.13 | $8.76 | $8.10 | $8.68 | $8.23 | 5,512,140 |
| 2020-02-28 | $8.63 | $8.65 | $7.99 | $8.00 | $7.58 | 6,225,150 |
| 2020-02-27 | $8.90 | $8.99 | $8.73 | $8.80 | $8.34 | 3,886,430 |
| 2020-02-26 | $9.04 | $9.05 | $8.77 | $8.79 | $8.33 | 4,583,700 |
| 2020-02-25 | $8.90 | $9.06 | $8.66 | $9.01 | $8.54 | 6,006,150 |
| 2020-02-24 | $9.12 | $9.17 | $8.84 | $9.11 | $8.63 | 6,183,140 |
| 2020-02-21 | $9.02 | $9.18 | $8.95 | $9.05 | $8.58 | 5,331,640 |
| 2020-02-20 | $8.85 | $9.05 | $8.80 | $9.01 | $8.54 | 3,698,600 |
| 2020-02-19 | $8.71 | $9.06 | $8.68 | $8.89 | $8.43 | 7,179,890 |
| 2020-02-18 | $8.60 | $8.75 | $8.54 | $8.71 | $8.25 | 3,506,630 |
| 2020-02-17 | $8.22 | $8.59 | $8.22 | $8.56 | $8.11 | 3,510,460 |
| 2020-02-14 | $8.21 | $8.31 | $8.16 | $8.26 | $7.83 | 2,164,840 |
| 2020-02-13 | $8.39 | $8.44 | $8.25 | $8.26 | $7.83 | 2,124,740 |
| 2020-02-12 | $8.30 | $8.41 | $8.24 | $8.38 | $7.94 | 2,179,840 |
| 2020-02-11 | $8.35 | $8.46 | $8.23 | $8.31 | $7.88 | 2,727,190 |
| 2020-02-10 | $8.19 | $8.38 | $8.13 | $8.35 | $7.91 | 2,941,930 |
| 2020-02-07 | $7.91 | $8.25 | $7.89 | $8.22 | $7.79 | 3,903,680 |
| 2020-02-06 | $7.81 | $8.01 | $7.76 | $7.93 | $7.52 | 3,656,640 |
| 2020-02-05 | $7.59 | $7.84 | $7.54 | $7.80 | $7.39 | 4,005,170 |
| 2020-02-04 | $7.08 | $7.75 | $7.08 | $7.55 | $7.16 | 5,283,150 |
| 2020-02-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.46 | 575,600 |
| 2020-01-31 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-28 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.28 | 0 |
| 2020-01-23 | $9.04 | $9.12 | $8.57 | $8.74 | $8.28 | 4,238,860 |
| 2020-01-22 | $8.93 | $9.12 | $8.71 | $9.12 | $8.64 | 3,537,980 |
| 2020-01-21 | $9.03 | $9.14 | $8.86 | $8.97 | $8.50 | 3,504,530 |
| 2020-01-20 | $8.99 | $9.10 | $8.90 | $9.07 | $8.60 | 3,505,090 |
| 2020-01-17 | $9.19 | $9.24 | $8.86 | $8.99 | $8.52 | 4,998,690 |
| 2020-01-16 | $9.38 | $9.42 | $9.17 | $9.18 | $8.70 | 4,601,420 |
| 2020-01-15 | $9.34 | $9.66 | $9.27 | $9.39 | $8.90 | 6,866,490 |
| 2020-01-14 | $9.48 | $9.49 | $9.35 | $9.38 | $8.89 | 3,732,980 |
| 2020-01-13 | $9.35 | $9.46 | $9.20 | $9.44 | $8.95 | 4,029,210 |
| 2020-01-10 | $9.41 | $9.43 | $9.22 | $9.30 | $8.81 | 3,756,430 |
| 2020-01-09 | $9.22 | $9.46 | $9.21 | $9.41 | $8.92 | 5,748,300 |
| 2020-01-08 | $9.39 | $9.51 | $9.13 | $9.15 | $8.67 | 5,966,180 |
| 2020-01-07 | $9.30 | $9.47 | $9.23 | $9.45 | $8.96 | 6,451,080 |
| 2020-01-06 | $9.39 | $9.44 | $9.21 | $9.28 | $8.79 | 5,911,550 |
| 2020-01-03 | $9.52 | $9.54 | $9.36 | $9.43 | $8.94 | 6,552,830 |
| 2020-01-02 | $9.48 | $9.73 | $9.37 | $9.52 | $9.02 | 9,439,060 |
| 2020-01-01 | $9.47 | $9.47 | $9.47 | $9.47 | $8.97 | 0 |
| 2019-12-31 | $9.42 | $9.54 | $9.25 | $9.47 | $8.97 | 7,921,480 |
| 2019-12-30 | $9.00 | $9.66 | $8.83 | $9.40 | $8.91 | 12,445,540 |
| 2019-12-27 | $9.26 | $9.28 | $8.98 | $9.09 | $8.61 | 7,487,130 |
| 2019-12-26 | $9.14 | $9.33 | $9.05 | $9.25 | $8.77 | 7,945,040 |
| 2019-12-25 | $8.91 | $9.19 | $8.80 | $9.17 | $8.69 | 8,126,630 |
| 2019-12-24 | $8.84 | $8.92 | $8.63 | $8.88 | $8.42 | 3,977,480 |
| 2019-12-23 | $8.84 | $9.12 | $8.80 | $8.85 | $8.39 | 4,017,490 |
| 2019-12-20 | $9.13 | $9.14 | $8.82 | $8.86 | $8.40 | 4,625,810 |
| 2019-12-19 | $9.23 | $9.25 | $9.04 | $9.16 | $8.68 | 5,591,760 |
| 2019-12-18 | $9.09 | $9.27 | $9.01 | $9.22 | $8.74 | 8,838,340 |
| 2019-12-17 | $8.96 | $9.21 | $8.90 | $9.14 | $8.66 | 11,302,350 |
| 2019-12-16 | $8.74 | $9.08 | $8.70 | $9.00 | $8.53 | 7,055,560 |
| 2019-12-13 | $8.86 | $8.88 | $8.62 | $8.74 | $8.28 | 6,153,420 |
| 2019-12-12 | $9.02 | $9.04 | $8.72 | $8.77 | $8.31 | 6,082,840 |
| 2019-12-11 | $9.10 | $9.23 | $8.99 | $8.99 | $8.52 | 7,882,820 |
| 2019-12-10 | $8.94 | $9.16 | $8.72 | $9.16 | $8.68 | 10,822,780 |
| 2019-12-09 | $8.80 | $9.08 | $8.76 | $8.98 | $8.51 | 8,955,050 |
| 2019-12-06 | $8.69 | $9.07 | $8.54 | $8.90 | $8.43 | 8,944,870 |
| 2019-12-05 | $8.48 | $8.73 | $8.47 | $8.72 | $8.26 | 7,776,690 |
| 2019-12-04 | $8.73 | $8.79 | $8.43 | $8.58 | $8.13 | 10,040,420 |
| 2019-12-03 | $8.91 | $9.13 | $8.72 | $8.83 | $8.37 | 15,406,470 |
| 2019-12-02 | $8.99 | $9.63 | $8.56 | $9.30 | $8.81 | 23,737,070 |
| 2019-11-29 | $8.74 | $8.75 | $8.69 | $8.75 | $8.29 | 7,704,850 |
| 2019-11-28 | $7.90 | $8.01 | $7.87 | $7.95 | $7.53 | 1,468,550 |
| 2019-11-27 | $7.84 | $7.90 | $7.75 | $7.90 | $7.49 | 1,206,480 |
| 2019-11-26 | $7.78 | $7.87 | $7.75 | $7.79 | $7.38 | 838,330 |
| 2019-11-25 | $7.84 | $7.84 | $7.68 | $7.81 | $7.40 | 1,846,070 |
| 2019-11-22 | $7.92 | $8.03 | $7.78 | $7.82 | $7.41 | 1,708,620 |
| 2019-11-21 | $7.95 | $8.06 | $7.89 | $7.96 | $7.54 | 1,209,000 |
| 2019-11-20 | $7.90 | $8.04 | $7.84 | $7.97 | $7.55 | 1,948,140 |
| 2019-11-19 | $7.88 | $7.92 | $7.80 | $7.90 | $7.49 | 1,833,040 |
| 2019-11-18 | $7.77 | $7.86 | $7.67 | $7.85 | $7.44 | 1,444,410 |
| 2019-11-15 | $7.78 | $7.94 | $7.75 | $7.82 | $7.41 | 2,090,780 |
| 2019-11-14 | $7.74 | $7.79 | $7.70 | $7.72 | $7.32 | 1,332,690 |
| 2019-11-13 | $7.75 | $7.77 | $7.63 | $7.74 | $7.34 | 1,697,960 |
| 2019-11-12 | $7.87 | $7.89 | $7.65 | $7.75 | $7.34 | 2,592,860 |
| 2019-11-11 | $8.09 | $8.09 | $7.82 | $7.86 | $7.45 | 3,406,660 |
| 2019-11-08 | $8.18 | $8.23 | $8.07 | $8.10 | $7.68 | 1,841,550 |
| 2019-11-07 | $8.10 | $8.19 | $8.00 | $8.18 | $7.75 | 1,921,500 |
| 2019-11-06 | $8.13 | $8.19 | $8.11 | $8.15 | $7.72 | 1,244,170 |
| 2019-11-05 | $8.19 | $8.26 | $8.08 | $8.15 | $7.72 | 1,868,280 |
| 2019-11-04 | $8.15 | $8.28 | $8.15 | $8.18 | $7.75 | 1,697,890 |
| 2019-11-01 | $8.06 | $8.17 | $8.04 | $8.13 | $7.70 | 1,701,540 |
| 2019-10-31 | $8.14 | $8.23 | $8.07 | $8.08 | $7.66 | 1,789,090 |
| 2019-10-30 | $8.24 | $8.29 | $8.05 | $8.18 | $7.75 | 2,462,400 |
| 2019-10-29 | $8.46 | $8.48 | $8.29 | $8.29 | $7.86 | 1,989,980 |
| 2019-10-28 | $8.31 | $8.46 | $8.29 | $8.44 | $8.00 | 3,277,710 |
| 2019-10-25 | $8.28 | $8.30 | $8.14 | $8.28 | $7.85 | 1,793,280 |
| 2019-10-24 | $8.29 | $8.31 | $8.21 | $8.28 | $7.85 | 1,555,050 |
| 2019-10-23 | $8.33 | $8.34 | $8.25 | $8.26 | $7.83 | 1,647,020 |
| 2019-10-22 | $8.36 | $8.42 | $8.24 | $8.36 | $7.92 | 2,554,380 |
| 2019-10-21 | $8.32 | $8.41 | $8.16 | $8.41 | $7.97 | 3,154,830 |
| 2019-10-18 | $8.66 | $8.71 | $8.30 | $8.32 | $7.88 | 5,380,590 |
| 2019-10-17 | $8.90 | $9.04 | $8.55 | $8.66 | $8.21 | 6,137,990 |
| 2019-10-16 | $9.30 | $9.44 | $8.92 | $8.99 | $8.52 | 6,369,400 |
| 2019-10-15 | $9.15 | $9.46 | $9.02 | $9.35 | $8.86 | 7,050,990 |
| 2019-10-14 | $8.85 | $9.20 | $8.80 | $9.18 | $8.70 | 6,594,150 |
| 2019-10-11 | $8.70 | $8.84 | $8.46 | $8.78 | $8.32 | 3,705,880 |
| 2019-10-10 | $8.70 | $8.74 | $8.62 | $8.69 | $8.24 | 2,943,000 |
| 2019-10-09 | $8.80 | $8.92 | $8.56 | $8.68 | $8.23 | 2,973,110 |
| 2019-10-08 | $8.60 | $8.93 | $8.51 | $8.93 | $8.46 | 3,922,980 |
| 2019-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-09-30 | $9.10 | $9.18 | $8.61 | $8.68 | $8.23 | 5,147,260 |
| 2019-09-27 | $8.45 | $9.18 | $8.35 | $9.11 | $8.63 | 7,595,620 |
| 2019-09-26 | $8.93 | $8.93 | $8.24 | $8.38 | $7.94 | 4,468,410 |
| 2019-09-25 | $9.11 | $9.24 | $8.78 | $8.93 | $8.46 | 4,774,400 |
| 2019-09-24 | $9.07 | $9.27 | $9.02 | $9.20 | $8.72 | 3,520,930 |
| 2019-09-23 | $9.18 | $9.18 | $8.93 | $9.08 | $8.61 | 3,151,730 |
| 2019-09-20 | $9.17 | $9.33 | $9.12 | $9.21 | $8.73 | 3,593,500 |
| 2019-09-19 | $9.01 | $9.22 | $8.91 | $9.18 | $8.70 | 2,400,060 |
| 2019-09-18 | $9.13 | $9.20 | $9.00 | $9.03 | $8.56 | 2,713,390 |
| 2019-09-17 | $9.30 | $9.35 | $9.08 | $9.13 | $8.65 | 3,335,470 |
| 2019-09-16 | $9.31 | $9.42 | $9.20 | $9.34 | $8.85 | 4,363,560 |
| 2019-09-13 | $9.27 | $9.27 | $9.27 | $9.27 | $8.79 | 0 |
| 2019-09-12 | $9.17 | $9.27 | $9.03 | $9.27 | $8.79 | 3,277,690 |
| 2019-09-11 | $9.23 | $9.28 | $9.09 | $9.11 | $8.63 | 3,900,800 |
| 2019-09-10 | $9.27 | $9.44 | $9.17 | $9.20 | $8.72 | 6,228,350 |
| 2019-09-09 | $9.06 | $9.25 | $9.00 | $9.22 | $8.74 | 5,968,270 |
| 2019-09-06 | $8.96 | $9.09 | $8.85 | $8.99 | $8.52 | 4,883,870 |
| 2019-09-05 | $8.90 | $9.11 | $8.86 | $8.96 | $8.49 | 5,977,080 |
| 2019-09-04 | $8.82 | $8.98 | $8.75 | $8.88 | $8.42 | 4,542,160 |
| 2019-09-03 | $8.90 | $8.92 | $8.77 | $8.86 | $8.40 | 4,340,560 |
| 2019-09-02 | $8.59 | $8.95 | $8.59 | $8.94 | $8.47 | 7,328,510 |
| 2019-08-30 | $8.49 | $9.04 | $8.46 | $8.72 | $8.26 | 8,442,180 |
| 2019-08-29 | $8.51 | $8.96 | $8.51 | $8.56 | $8.11 | 6,141,000 |
| 2019-08-28 | $8.63 | $8.63 | $8.42 | $8.47 | $8.03 | 3,318,600 |
| 2019-08-27 | $8.44 | $8.75 | $8.42 | $8.63 | $8.18 | 2,556,410 |
| 2019-08-26 | $8.29 | $8.50 | $8.27 | $8.41 | $7.97 | 2,027,880 |
| 2019-08-23 | $8.55 | $8.69 | $8.45 | $8.50 | $8.06 | 2,422,090 |
| 2019-08-22 | $8.65 | $8.79 | $8.56 | $8.61 | $8.16 | 2,063,190 |
| 2019-08-21 | $8.48 | $8.88 | $8.47 | $8.64 | $8.19 | 3,991,320 |
| 2019-08-20 | $8.61 | $8.64 | $8.48 | $8.50 | $8.06 | 2,470,730 |
| 2019-08-19 | $8.33 | $8.59 | $8.29 | $8.58 | $8.13 | 4,402,210 |
| 2019-08-16 | $8.23 | $8.32 | $8.23 | $8.26 | $7.83 | 1,992,790 |
| 2019-08-15 | $8.00 | $8.28 | $7.88 | $8.25 | $7.82 | 2,279,270 |
| 2019-08-14 | $8.23 | $8.30 | $8.21 | $8.22 | $7.79 | 2,214,060 |
| 2019-08-13 | $8.30 | $8.30 | $8.13 | $8.15 | $7.72 | 1,940,290 |
| 2019-08-12 | $8.38 | $8.40 | $8.16 | $8.31 | $7.88 | 3,169,420 |
| 2019-08-09 | $8.20 | $8.34 | $8.16 | $8.18 | $7.75 | 3,935,400 |
| 2019-08-08 | $8.19 | $8.29 | $8.09 | $8.20 | $7.77 | 2,650,700 |
| 2019-08-07 | $8.29 | $8.33 | $8.08 | $8.17 | $7.74 | 2,539,750 |
| 2019-08-06 | $8.43 | $8.43 | $8.18 | $8.26 | $7.83 | 2,921,540 |
| 2019-08-05 | $8.84 | $8.84 | $8.55 | $8.60 | $8.15 | 2,522,740 |
| 2019-08-02 | $8.90 | $8.96 | $8.66 | $8.81 | $8.35 | 2,412,770 |
| 2019-08-01 | $9.26 | $9.31 | $9.10 | $9.12 | $8.64 | 1,785,560 |
| 2019-07-31 | $9.22 | $9.33 | $9.09 | $9.33 | $8.84 | 1,937,160 |
| 2019-07-30 | $9.27 | $9.36 | $9.24 | $9.27 | $8.79 | 1,469,570 |
| 2019-07-29 | $9.30 | $9.38 | $9.23 | $9.27 | $8.79 | 1,556,720 |
| 2019-07-26 | $9.37 | $9.37 | $9.22 | $9.30 | $8.81 | 1,487,080 |
| 2019-07-25 | $9.45 | $9.53 | $9.26 | $9.33 | $8.84 | 2,034,380 |
| 2019-07-24 | $9.41 | $9.59 | $9.40 | $9.45 | $8.96 | 1,490,410 |
| 2019-07-23 | $9.40 | $9.43 | $9.33 | $9.42 | $8.93 | 890,710 |
| 2019-07-22 | $9.75 | $9.75 | $9.36 | $9.38 | $8.89 | 1,725,270 |
| 2019-07-19 | $9.70 | $9.81 | $9.62 | $9.67 | $9.16 | 1,480,060 |
| 2019-07-18 | $10.00 | $10.00 | $9.69 | $9.70 | $9.19 | 1,637,330 |
| 2019-07-17 | $10.08 | $10.08 | $9.94 | $9.98 | $9.46 | 919,050 |
| 2019-07-16 | $10.08 | $10.18 | $9.94 | $10.02 | $9.50 | 1,153,260 |
| 2019-07-15 | $10.03 | $10.08 | $9.81 | $10.01 | $9.49 | 1,199,380 |
| 2019-07-12 | $9.98 | $10.04 | $9.95 | $9.99 | $9.47 | 781,840 |
| 2019-07-11 | $9.99 | $10.20 | $9.94 | $9.99 | $9.47 | 730,280 |
| 2019-07-10 | $10.08 | $10.13 | $9.96 | $9.99 | $9.47 | 792,950 |
| 2019-07-09 | $10.10 | $10.21 | $10.01 | $10.03 | $9.51 | 1,260,600 |
| 2019-07-08 | $10.43 | $10.44 | $10.10 | $10.10 | $9.57 | 1,461,170 |
| 2019-07-05 | $10.43 | $10.45 | $10.22 | $10.44 | $9.89 | 871,250 |
| 2019-07-04 | $10.33 | $10.42 | $10.28 | $10.33 | $9.79 | 789,190 |
| 2019-07-03 | $10.42 | $10.47 | $10.31 | $10.33 | $9.79 | 738,230 |
| 2019-07-02 | $10.60 | $10.60 | $10.42 | $10.46 | $9.91 | 988,110 |
| 2019-07-01 | $10.46 | $10.59 | $10.41 | $10.54 | $9.99 | 1,779,050 |
| 2019-06-28 | $10.49 | $10.49 | $10.15 | $10.24 | $9.70 | 1,142,790 |
| 2019-06-27 | $10.38 | $10.56 | $10.35 | $10.47 | $9.92 | 1,178,170 |
| 2019-06-26 | $10.42 | $10.49 | $10.22 | $10.47 | $9.92 | 784,560 |
| 2019-06-25 | $10.47 | $10.54 | $10.22 | $10.36 | $9.82 | 1,134,100 |
| 2019-06-24 | $10.52 | $10.60 | $10.42 | $10.48 | $9.93 | 1,275,860 |
| 2019-06-21 | $10.43 | $10.68 | $10.43 | $10.50 | $9.95 | 1,808,990 |
| 2019-06-20 | $10.43 | $10.57 | $10.00 | $10.43 | $9.88 | 1,589,230 |
| 2019-06-19 | $10.35 | $10.49 | $10.15 | $10.40 | $9.86 | 1,620,910 |
| 2019-06-18 | $10.19 | $10.37 | $10.11 | $10.15 | $9.62 | 1,120,030 |
| 2019-06-17 | $10.45 | $10.45 | $10.25 | $10.27 | $9.73 | 947,890 |
| 2019-06-14 | $10.45 | $10.48 | $10.28 | $10.29 | $9.75 | 1,409,320 |
| 2019-06-13 | $10.50 | $10.50 | $10.32 | $10.45 | $9.90 | 1,290,890 |
| 2019-06-12 | $10.63 | $10.63 | $10.40 | $10.48 | $9.93 | 1,815,030 |
| 2019-06-11 | $10.45 | $10.65 | $10.32 | $10.63 | $10.07 | 2,265,840 |
| 2019-06-10 | $10.14 | $10.50 | $10.14 | $10.45 | $9.90 | 2,083,060 |
| 2019-06-07 | $10.21 | $10.21 | $10.21 | $10.21 | $9.68 | 0 |
| 2019-06-06 | $10.22 | $10.28 | $10.06 | $10.21 | $9.68 | 1,513,710 |
| 2019-06-05 | $10.13 | $10.30 | $10.08 | $10.22 | $9.69 | 1,928,800 |
| 2019-06-04 | $10.24 | $10.28 | $10.03 | $10.08 | $9.55 | 1,400,340 |
| 2019-06-03 | $10.20 | $10.29 | $9.98 | $10.24 | $9.70 | 1,909,780 |
| 2019-05-31 | $10.35 | $10.48 | $10.16 | $10.19 | $9.66 | 1,729,800 |
| 2019-05-30 | $10.50 | $10.51 | $10.10 | $10.23 | $9.70 | 1,843,980 |
| 2019-05-29 | $10.53 | $10.70 | $10.35 | $10.51 | $9.96 | 2,522,710 |
| 2019-05-28 | $10.69 | $11.00 | $10.55 | $10.62 | $10.06 | 3,870,360 |
| 2019-05-27 | $9.91 | $11.25 | $9.91 | $10.92 | $10.35 | 5,048,010 |
| 2019-05-24 | $10.30 | $10.59 | $10.21 | $10.23 | $9.70 | 4,102,100 |
| 2019-05-23 | $9.79 | $9.97 | $9.57 | $9.81 | $9.30 | 2,114,740 |
| 2019-05-22 | $10.20 | $10.20 | $9.72 | $9.80 | $9.29 | 3,561,170 |
| 2019-05-21 | $10.14 | $10.36 | $10.07 | $10.31 | $9.77 | 1,020,370 |
| 2019-05-20 | $10.21 | $10.28 | $10.01 | $10.20 | $9.67 | 1,211,120 |
| 2019-05-17 | $10.42 | $10.77 | $10.16 | $10.21 | $9.68 | 1,962,020 |
| 2019-05-16 | $10.56 | $10.56 | $10.43 | $10.49 | $9.94 | 1,200,760 |
| 2019-05-15 | $10.25 | $10.56 | $10.23 | $10.47 | $9.92 | 1,739,740 |
| 2019-05-14 | $10.10 | $10.39 | $10.06 | $10.16 | $9.63 | 1,401,640 |
| 2019-05-13 | $10.31 | $10.43 | $10.25 | $10.36 | $9.82 | 1,188,970 |
| 2019-05-10 | $10.40 | $10.54 | $10.21 | $10.48 | $9.93 | 2,104,840 |
| 2019-05-09 | $10.55 | $10.65 | $10.30 | $10.31 | $9.77 | 1,433,910 |
| 2019-05-08 | $10.62 | $10.93 | $10.54 | $10.84 | $9.99 | 1,990,790 |
| 2019-05-07 | $10.70 | $10.93 | $10.53 | $10.90 | $10.05 | 2,463,950 |
| 2019-05-06 | $11.08 | $11.08 | $10.45 | $10.62 | $9.79 | 2,836,750 |
| 2019-05-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.31 | 0 |
| 2019-05-02 | $11.18 | $11.18 | $11.18 | $11.18 | $10.31 | 0 |
| 2019-05-01 | $11.18 | $11.18 | $11.18 | $11.18 | $10.31 | 0 |
| 2019-04-30 | $10.81 | $11.20 | $10.81 | $11.18 | $10.31 | 2,072,600 |
| 2019-04-29 | $11.24 | $11.34 | $10.59 | $10.72 | $9.88 | 2,691,130 |
| 2019-04-26 | $11.36 | $11.47 | $11.23 | $11.23 | $10.35 | 1,548,210 |
| 2019-04-25 | $11.87 | $11.88 | $11.39 | $11.39 | $10.50 | 2,580,130 |
| 2019-04-24 | $11.79 | $11.89 | $11.57 | $11.87 | $10.94 | 1,962,470 |
| 2019-04-23 | $12.04 | $12.05 | $11.72 | $11.79 | $10.87 | 2,317,460 |
| 2019-04-22 | $12.25 | $12.38 | $12.00 | $12.04 | $11.10 | 2,632,090 |
| 2019-04-19 | $11.85 | $12.27 | $11.64 | $12.25 | $11.29 | 4,177,000 |
| 2019-04-18 | $12.01 | $12.03 | $11.78 | $11.79 | $10.87 | 3,191,260 |
| 2019-04-17 | $12.12 | $12.40 | $12.08 | $12.15 | $11.20 | 3,120,330 |
| 2019-04-16 | $11.91 | $12.13 | $11.73 | $12.13 | $11.18 | 2,937,060 |
| 2019-04-15 | $12.46 | $12.56 | $12.00 | $12.01 | $11.07 | 3,100,630 |
| 2019-04-12 | $12.18 | $12.32 | $12.13 | $12.31 | $11.35 | 1,932,830 |
| 2019-04-11 | $12.30 | $12.38 | $12.12 | $12.19 | $11.24 | 2,647,730 |
| 2019-04-10 | $12.40 | $12.47 | $12.09 | $12.39 | $11.42 | 3,456,900 |
| 2019-04-09 | $12.32 | $12.63 | $12.32 | $12.50 | $11.52 | 3,614,900 |
| 2019-04-08 | $12.68 | $12.90 | $12.25 | $12.41 | $11.44 | 6,084,450 |
| 2019-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $11.71 | 0 |
| 2019-04-04 | $13.01 | $13.02 | $12.60 | $12.70 | $11.71 | 7,225,510 |
| 2019-04-03 | $12.06 | $13.23 | $11.93 | $13.03 | $12.01 | 13,635,350 |
| 2019-04-02 | $12.09 | $12.27 | $11.97 | $12.03 | $11.09 | 5,088,690 |
| 2019-04-01 | $11.68 | $12.08 | $11.68 | $12.03 | $11.09 | 4,950,890 |
| 2019-03-29 | $11.43 | $11.67 | $11.30 | $11.65 | $10.74 | 2,992,880 |
| 2019-03-28 | $11.60 | $11.72 | $11.38 | $11.41 | $10.52 | 2,080,780 |
| 2019-03-27 | $11.44 | $11.64 | $11.25 | $11.61 | $10.70 | 2,860,160 |
| 2019-03-26 | $11.82 | $11.89 | $11.40 | $11.43 | $10.54 | 3,551,740 |
| 2019-03-25 | $11.76 | $11.93 | $11.67 | $11.77 | $10.85 | 2,999,350 |
| 2019-03-22 | $12.03 | $12.05 | $11.76 | $11.95 | $11.02 | 3,820,000 |
| 2019-03-21 | $12.08 | $12.17 | $11.77 | $12.03 | $11.09 | 4,852,870 |
| 2019-03-20 | $12.25 | $12.62 | $12.00 | $12.09 | $11.14 | 8,008,860 |
| 2019-03-19 | $11.89 | $12.15 | $11.87 | $12.02 | $11.08 | 3,781,960 |
| 2019-03-18 | $11.65 | $11.90 | $11.43 | $11.89 | $10.96 | 3,831,330 |
| 2019-03-15 | $11.44 | $11.79 | $11.44 | $11.58 | $10.67 | 4,181,760 |
| 2019-03-14 | $11.75 | $11.92 | $11.22 | $11.41 | $10.52 | 5,081,100 |
| 2019-03-13 | $12.19 | $12.32 | $11.76 | $11.86 | $10.93 | 5,903,420 |
| 2019-03-12 | $12.50 | $12.50 | $12.04 | $12.27 | $11.31 | 7,195,090 |
| 2019-03-11 | $11.83 | $12.29 | $11.75 | $12.27 | $11.31 | 6,004,370 |
| 2019-03-08 | $11.84 | $12.43 | $11.71 | $11.71 | $10.79 | 6,712,190 |
| 2019-03-07 | $12.23 | $12.68 | $11.99 | $12.52 | $11.54 | 8,838,130 |
| 2019-03-06 | $12.00 | $12.37 | $11.86 | $12.17 | $11.22 | 5,714,630 |
| 2019-03-05 | $11.56 | $12.08 | $11.50 | $12.05 | $11.11 | 6,042,370 |
| 2019-03-04 | $11.51 | $11.77 | $11.42 | $11.56 | $10.66 | 6,180,160 |
| 2019-03-01 | $11.45 | $11.54 | $11.30 | $11.49 | $10.59 | 2,919,190 |
| 2019-02-28 | $11.48 | $11.48 | $11.28 | $11.36 | $10.47 | 2,519,330 |
| 2019-02-27 | $11.36 | $11.64 | $11.25 | $11.39 | $10.50 | 4,333,600 |
| 2019-02-26 | $11.56 | $11.56 | $11.27 | $11.36 | $10.47 | 5,499,940 |
| 2019-02-25 | $10.94 | $11.77 | $10.94 | $11.56 | $10.66 | 7,941,900 |
| 2019-02-22 | $10.56 | $10.83 | $10.41 | $10.83 | $9.98 | 5,152,760 |
| 2019-02-21 | $10.68 | $10.81 | $10.60 | $10.61 | $9.78 | 3,784,630 |
| 2019-02-20 | $10.69 | $10.74 | $10.54 | $10.67 | $9.84 | 2,084,980 |
| 2019-02-19 | $10.82 | $10.89 | $10.61 | $10.66 | $9.83 | 3,265,880 |
| 2019-02-18 | $10.44 | $10.82 | $10.44 | $10.75 | $9.91 | 3,010,450 |
| 2019-02-15 | $10.49 | $10.54 | $10.41 | $10.41 | $9.60 | 1,795,990 |
| 2019-02-14 | $10.50 | $10.56 | $10.40 | $10.50 | $9.68 | 1,943,420 |
| 2019-02-13 | $10.30 | $10.51 | $10.28 | $10.47 | $9.65 | 2,674,290 |
| 2019-02-12 | $10.36 | $10.41 | $10.28 | $10.32 | $9.51 | 2,337,450 |
| 2019-02-11 | $10.24 | $10.34 | $10.24 | $10.33 | $9.52 | 2,382,940 |
| 2019-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
| 2019-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
| 2019-02-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
| 2019-02-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
| 2019-02-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
| 2019-02-01 | $10.16 | $10.25 | $10.09 | $10.25 | $9.45 | 1,975,880 |
| 2019-01-31 | $9.97 | $10.19 | $9.97 | $10.19 | $9.39 | 2,603,190 |
| 2019-01-30 | $10.02 | $10.18 | $10.01 | $10.04 | $9.25 | 2,041,900 |
| 2019-01-29 | $9.99 | $10.08 | $9.77 | $10.08 | $9.29 | 2,513,000 |
| 2019-01-28 | $9.97 | $10.03 | $9.87 | $9.99 | $9.21 | 2,032,220 |
| 2019-01-25 | $10.17 | $10.23 | $9.91 | $9.95 | $9.17 | 2,806,730 |
| 2019-01-24 | $10.42 | $10.42 | $10.04 | $10.17 | $9.37 | 2,415,320 |
| 2019-01-23 | $10.40 | $10.47 | $10.33 | $10.37 | $9.56 | 1,268,620 |
| 2019-01-22 | $10.51 | $10.58 | $10.39 | $10.43 | $9.61 | 1,783,280 |
| 2019-01-21 | $10.59 | $10.73 | $10.45 | $10.53 | $9.71 | 2,917,870 |
| 2019-01-18 | $10.56 | $10.65 | $10.35 | $10.59 | $9.76 | 2,217,280 |
| 2019-01-17 | $10.87 | $10.92 | $10.56 | $10.56 | $9.73 | 2,590,680 |
| 2019-01-16 | $10.84 | $10.98 | $10.79 | $10.91 | $10.06 | 2,196,840 |
| 2019-01-15 | $10.82 | $10.86 | $10.64 | $10.86 | $10.01 | 2,932,840 |
| 2019-01-14 | $10.93 | $10.93 | $10.74 | $10.75 | $9.91 | 1,966,500 |
| 2019-01-11 | $11.08 | $11.08 | $10.90 | $10.92 | $10.07 | 2,202,470 |
| 2019-01-10 | $11.06 | $11.17 | $10.94 | $10.97 | $10.11 | 1,556,650 |
| 2019-01-09 | $11.36 | $11.39 | $11.13 | $11.14 | $10.27 | 1,669,820 |
| 2019-01-08 | $11.18 | $11.39 | $11.16 | $11.30 | $10.42 | 1,020,100 |
| 2019-01-07 | $11.10 | $11.40 | $11.10 | $11.28 | $10.40 | 1,592,080 |
| 2019-01-04 | $10.95 | $11.15 | $10.90 | $11.10 | $10.23 | 1,142,690 |
| 2019-01-03 | $10.93 | $11.02 | $10.85 | $10.96 | $10.10 | 977,210 |
| 2019-01-02 | $11.21 | $11.21 | $10.83 | $10.86 | $10.01 | 1,228,380 |
| 2019-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $10.28 | 0 |
| 2018-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $10.28 | 0 |
| 2018-12-28 | $11.20 | $11.35 | $11.13 | $11.15 | $10.28 | 697,540 |
| 2018-12-27 | $11.46 | $11.47 | $11.27 | $11.27 | $10.39 | 1,014,320 |
| 2018-12-26 | $11.23 | $11.40 | $11.20 | $11.37 | $10.48 | 965,760 |
| 2018-12-25 | $11.26 | $11.40 | $11.01 | $11.31 | $10.43 | 1,227,920 |
| 2018-12-24 | $10.93 | $11.24 | $10.92 | $11.22 | $10.34 | 1,040,700 |
| 2018-12-21 | $11.09 | $11.21 | $10.92 | $11.01 | $10.15 | 1,122,360 |
| 2018-12-20 | $11.15 | $11.25 | $11.13 | $11.18 | $10.31 | 1,048,790 |
| 2018-12-19 | $11.06 | $11.25 | $11.00 | $11.19 | $10.31 | 970,230 |
| 2018-12-18 | $11.05 | $11.21 | $11.02 | $11.20 | $10.32 | 1,399,970 |
| 2018-12-17 | $11.02 | $11.15 | $10.88 | $11.15 | $10.28 | 1,325,660 |
| 2018-12-14 | $11.23 | $11.27 | $11.02 | $11.02 | $10.16 | 1,567,530 |
| 2018-12-13 | $11.28 | $11.35 | $11.19 | $11.25 | $10.37 | 1,002,570 |
| 2018-12-12 | $11.17 | $11.30 | $11.17 | $11.23 | $10.35 | 821,090 |
| 2018-12-11 | $11.16 | $11.22 | $11.12 | $11.20 | $10.32 | 497,500 |
| 2018-12-10 | $11.38 | $11.38 | $11.16 | $11.16 | $10.29 | 794,010 |
| 2018-12-07 | $11.09 | $11.33 | $11.09 | $11.33 | $10.44 | 1,031,600 |
| 2018-12-06 | $11.39 | $11.39 | $11.17 | $11.20 | $10.32 | 1,121,410 |
| 2018-12-05 | $11.40 | $11.45 | $11.34 | $11.40 | $10.51 | 1,424,590 |
| 2018-12-04 | $11.66 | $11.74 | $11.53 | $11.56 | $10.66 | 1,579,040 |
| 2018-12-03 | $11.69 | $11.76 | $11.58 | $11.70 | $10.78 | 2,435,440 |
| 2018-11-30 | $11.38 | $11.49 | $11.14 | $11.46 | $10.56 | 1,056,560 |
| 2018-11-29 | $11.46 | $11.62 | $11.32 | $11.39 | $10.50 | 2,289,860 |
| 2018-11-28 | $11.39 | $11.40 | $11.02 | $11.40 | $10.51 | 1,360,270 |
| 2018-11-27 | $11.37 | $11.53 | $11.25 | $11.31 | $10.43 | 907,830 |
| 2018-11-26 | $11.39 | $11.52 | $11.22 | $11.33 | $10.44 | 1,782,780 |
| 2018-11-23 | $11.97 | $12.00 | $11.40 | $11.40 | $10.51 | 2,021,540 |
| 2018-11-22 | $11.90 | $12.04 | $11.90 | $11.97 | $11.03 | 1,271,920 |
| 2018-11-21 | $11.89 | $12.00 | $11.80 | $11.93 | $11.00 | 1,992,130 |
| 2018-11-20 | $12.16 | $12.28 | $11.99 | $12.02 | $11.08 | 2,135,920 |
| 2018-11-19 | $12.30 | $12.41 | $12.12 | $12.23 | $11.27 | 2,412,380 |
| 2018-11-16 | $12.20 | $12.47 | $12.18 | $12.39 | $11.42 | 3,467,370 |
| 2018-11-15 | $11.98 | $12.27 | $11.90 | $12.25 | $11.29 | 2,995,650 |
| 2018-11-14 | $12.18 | $12.20 | $11.94 | $11.99 | $11.05 | 2,911,440 |
| 2018-11-13 | $12.05 | $12.33 | $11.92 | $12.18 | $11.23 | 2,621,770 |
| 2018-11-12 | $11.88 | $12.19 | $11.86 | $12.17 | $11.22 | 2,449,180 |
| 2018-11-09 | $11.99 | $12.00 | $11.78 | $11.93 | $11.00 | 1,936,240 |
| 2018-11-08 | $12.24 | $12.24 | $12.00 | $12.04 | $11.10 | 1,516,840 |
| 2018-11-07 | $12.23 | $12.34 | $12.07 | $12.11 | $11.16 | 2,011,810 |
| 2018-11-06 | $12.45 | $12.49 | $12.11 | $12.23 | $11.27 | 1,829,900 |
| 2018-11-05 | $12.40 | $12.49 | $12.13 | $12.45 | $11.48 | 2,659,800 |
| 2018-11-02 | $12.26 | $12.45 | $12.04 | $12.45 | $11.48 | 3,260,830 |
| 2018-11-01 | $12.48 | $12.66 | $12.03 | $12.17 | $11.22 | 4,694,500 |
| 2018-10-31 | $12.35 | $12.55 | $12.26 | $12.47 | $11.49 | 1,601,500 |
| 2018-10-30 | $12.79 | $12.79 | $12.05 | $12.43 | $11.46 | 1,668,880 |
| 2018-10-29 | $12.95 | $13.04 | $12.50 | $12.55 | $11.57 | 1,122,650 |
| 2018-10-26 | $12.99 | $13.01 | $12.60 | $12.68 | $11.69 | 655,760 |
| 2018-10-25 | $12.70 | $12.94 | $12.33 | $12.87 | $11.86 | 1,095,930 |
| 2018-10-24 | $13.04 | $13.17 | $12.92 | $13.05 | $12.03 | 591,980 |
| 2018-10-23 | $13.17 | $13.43 | $12.92 | $13.05 | $12.03 | 1,216,890 |
| 2018-10-22 | $12.96 | $13.66 | $12.75 | $13.39 | $12.34 | 2,263,460 |
| 2018-10-19 | $12.33 | $12.94 | $11.95 | $12.94 | $11.93 | 2,082,510 |
| 2018-10-18 | $12.32 | $12.55 | $12.01 | $12.42 | $11.45 | 1,690,410 |
| 2018-10-17 | $12.52 | $12.68 | $12.01 | $12.35 | $11.38 | 1,639,260 |
| 2018-10-16 | $11.97 | $12.56 | $11.73 | $12.55 | $11.57 | 2,765,090 |
| 2018-10-15 | $12.45 | $12.45 | $11.70 | $11.89 | $10.96 | 1,497,460 |
| 2018-10-12 | $12.88 | $12.88 | $11.78 | $12.28 | $11.32 | 1,911,740 |
| 2018-10-11 | $13.30 | $13.34 | $12.50 | $12.66 | $11.67 | 1,842,040 |
| 2018-10-10 | $13.61 | $13.61 | $13.38 | $13.57 | $12.51 | 791,800 |
| 2018-10-09 | $13.63 | $13.63 | $13.33 | $13.51 | $12.45 | 1,259,520 |
| 2018-10-08 | $13.67 | $13.71 | $13.44 | $13.59 | $12.53 | 1,327,550 |
| 2018-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $12.76 | 0 |
| 2018-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $12.76 | 0 |
| 2018-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $12.76 | 0 |
| 2018-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $12.76 | 0 |
| 2018-10-01 | $13.84 | $13.84 | $13.84 | $13.84 | $12.76 | 0 |
| 2018-09-28 | $13.84 | $13.99 | $13.50 | $13.84 | $12.76 | 1,851,880 |
| 2018-09-27 | $14.18 | $14.18 | $13.75 | $13.94 | $12.85 | 1,872,860 |
| 2018-09-26 | $14.04 | $14.24 | $13.93 | $14.18 | $13.07 | 1,256,230 |
| 2018-09-25 | $14.15 | $14.28 | $13.95 | $14.07 | $12.97 | 1,458,290 |
| 2018-09-24 | $14.11 | $14.11 | $14.11 | $14.11 | $13.01 | 0 |
| 2018-09-21 | $13.98 | $14.25 | $13.96 | $14.11 | $13.01 | 1,244,910 |
| 2018-09-20 | $13.95 | $14.11 | $13.81 | $13.98 | $12.89 | 1,141,520 |
| 2018-09-19 | $13.97 | $14.08 | $13.70 | $13.95 | $12.86 | 1,436,020 |
| 2018-09-18 | $13.40 | $13.83 | $13.33 | $13.79 | $12.71 | 1,282,240 |
| 2018-09-17 | $13.74 | $13.74 | $13.29 | $13.40 | $12.35 | 1,206,940 |
| 2018-09-14 | $14.13 | $14.13 | $13.60 | $13.69 | $12.62 | 1,960,870 |
| 2018-09-13 | $14.30 | $14.30 | $13.80 | $14.12 | $13.02 | 1,141,700 |
| 2018-09-12 | $14.34 | $14.42 | $13.96 | $14.09 | $12.99 | 1,871,160 |
| 2018-09-11 | $14.04 | $14.40 | $13.92 | $14.40 | $13.27 | 1,395,080 |
| 2018-09-10 | $14.23 | $14.49 | $13.81 | $14.04 | $12.94 | 1,538,070 |
| 2018-09-07 | $14.21 | $14.59 | $13.80 | $14.13 | $13.02 | 2,201,000 |
| 2018-09-06 | $14.31 | $14.65 | $14.08 | $14.35 | $13.23 | 2,029,550 |
| 2018-09-05 | $14.29 | $14.43 | $14.05 | $14.10 | $13.00 | 1,951,840 |
| 2018-09-04 | $13.97 | $14.36 | $13.97 | $14.29 | $13.17 | 2,487,540 |
| 2018-09-03 | $14.23 | $14.23 | $13.71 | $14.03 | $12.93 | 2,527,170 |
| 2018-08-31 | $13.92 | $14.19 | $13.63 | $14.05 | $12.95 | 2,714,180 |
| 2018-08-30 | $14.38 | $14.66 | $14.17 | $14.32 | $13.20 | 1,571,350 |
| 2018-08-29 | $20.69 | $20.85 | $20.33 | $20.67 | $13.14 | 1,610,680 |
| 2018-08-28 | $20.13 | $20.88 | $20.07 | $20.76 | $13.20 | 2,556,390 |
| 2018-08-27 | $19.54 | $20.37 | $19.53 | $20.14 | $12.81 | 2,017,210 |
| 2018-08-24 | $19.80 | $19.89 | $19.38 | $19.54 | $12.42 | 1,244,430 |
| 2018-08-23 | $19.06 | $19.60 | $19.06 | $19.45 | $12.37 | 1,279,070 |
| 2018-08-22 | $19.58 | $19.60 | $19.00 | $19.14 | $12.17 | 1,044,550 |
| 2018-08-21 | $19.28 | $19.72 | $19.28 | $19.53 | $12.42 | 685,060 |
| 2018-08-20 | $19.28 | $19.68 | $18.96 | $19.61 | $12.47 | 1,226,680 |
| 2018-08-17 | $19.34 | $19.48 | $19.03 | $19.13 | $12.16 | 879,160 |
| 2018-08-16 | $19.09 | $19.32 | $18.56 | $19.18 | $12.20 | 793,590 |
| 2018-08-15 | $19.67 | $19.67 | $18.95 | $19.08 | $12.13 | 1,242,420 |
| 2018-08-14 | $19.31 | $19.85 | $19.17 | $19.63 | $12.48 | 1,652,070 |
| 2018-08-13 | $18.80 | $19.60 | $18.70 | $19.48 | $12.39 | 1,572,510 |
| 2018-08-10 | $18.99 | $19.19 | $18.94 | $19.13 | $12.16 | 1,442,570 |
| 2018-08-09 | $18.79 | $19.28 | $18.62 | $19.01 | $12.09 | 1,516,990 |
| 2018-08-08 | $19.11 | $19.30 | $18.55 | $18.73 | $11.91 | 1,662,550 |
| 2018-08-07 | $18.27 | $19.25 | $18.27 | $19.11 | $12.15 | 1,980,990 |
| 2018-08-06 | $18.30 | $18.80 | $18.27 | $18.73 | $11.91 | 2,655,080 |
| 2018-08-03 | $18.90 | $18.90 | $18.20 | $18.23 | $11.59 | 2,067,850 |
| 2018-08-02 | $19.89 | $19.89 | $18.21 | $19.05 | $12.11 | 3,341,870 |
| 2018-08-01 | $21.80 | $21.80 | $20.01 | $20.17 | $12.82 | 4,210,210 |
| 2018-07-31 | $22.00 | $22.32 | $20.73 | $21.00 | $13.35 | 3,832,640 |
| 2018-07-30 | $20.61 | $20.80 | $20.03 | $20.29 | $12.90 | 1,470,300 |
| 2018-07-27 | $20.77 | $20.80 | $20.05 | $20.61 | $13.10 | 1,336,530 |
| 2018-07-26 | $21.05 | $21.17 | $20.50 | $20.68 | $13.15 | 956,890 |
| 2018-07-25 | $20.99 | $21.35 | $20.80 | $20.98 | $13.34 | 1,182,490 |
| 2018-07-24 | $20.88 | $21.29 | $20.67 | $21.14 | $13.44 | 1,532,880 |
| 2018-07-23 | $20.05 | $21.00 | $20.05 | $20.88 | $13.28 | 1,841,780 |
| 2018-07-20 | $19.28 | $20.39 | $19.02 | $20.16 | $12.82 | 2,107,580 |
| 2018-07-19 | $19.88 | $20.05 | $19.06 | $19.25 | $12.24 | 1,254,860 |
| 2018-07-18 | $20.40 | $20.40 | $19.71 | $19.88 | $12.64 | 1,221,500 |
| 2018-07-17 | $19.90 | $19.95 | $19.51 | $19.87 | $12.63 | 1,205,120 |
| 2018-07-16 | $19.68 | $19.88 | $19.37 | $19.74 | $12.55 | 1,092,480 |
| 2018-07-13 | $19.80 | $19.91 | $19.52 | $19.68 | $12.51 | 1,004,880 |
| 2018-07-12 | $19.67 | $20.05 | $19.36 | $19.83 | $12.61 | 1,859,250 |
| 2018-07-11 | $19.50 | $19.73 | $19.00 | $19.67 | $12.51 | 1,259,620 |
| 2018-07-10 | $19.97 | $19.97 | $19.11 | $19.73 | $12.54 | 1,356,140 |
| 2018-07-09 | $18.36 | $19.65 | $18.36 | $19.58 | $12.45 | 2,215,020 |
| 2018-07-06 | $17.86 | $18.63 | $17.86 | $18.35 | $11.67 | 1,766,920 |
| 2018-07-05 | $19.03 | $19.27 | $17.80 | $17.86 | $11.36 | 2,340,920 |
| 2018-07-04 | $19.69 | $20.07 | $18.89 | $19.14 | $12.17 | 2,082,050 |
| 2018-07-03 | $19.30 | $19.80 | $19.12 | $19.78 | $12.58 | 2,054,820 |
| 2018-07-02 | $19.50 | $19.85 | $19.30 | $19.38 | $12.32 | 2,359,730 |
| 2018-06-29 | $18.77 | $19.50 | $18.77 | $19.34 | $12.30 | 2,050,170 |
| 2018-06-28 | $18.50 | $19.28 | $18.50 | $18.94 | $12.04 | 2,924,240 |
| 2018-06-27 | $19.07 | $19.68 | $18.40 | $18.49 | $11.76 | 2,166,250 |
| 2018-06-26 | $18.61 | $19.45 | $18.61 | $19.11 | $12.15 | 1,457,530 |
| 2018-06-25 | $19.42 | $19.66 | $18.98 | $18.98 | $12.07 | 1,164,940 |
| 2018-06-22 | $19.06 | $19.38 | $18.60 | $19.25 | $12.24 | 929,190 |
| 2018-06-21 | $20.08 | $20.14 | $18.51 | $18.99 | $12.07 | 1,961,870 |
| 2018-06-20 | $19.49 | $20.35 | $19.24 | $20.05 | $12.75 | 1,635,010 |
| 2018-06-19 | $19.53 | $20.46 | $18.98 | $19.54 | $12.42 | 2,412,510 |
| 2018-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $12.88 | 0 |
| 2018-06-15 | $21.51 | $21.65 | $20.20 | $20.25 | $12.88 | 2,211,780 |
| 2018-06-14 | $21.18 | $21.62 | $21.08 | $21.53 | $13.69 | 1,013,860 |
| 2018-06-13 | $22.00 | $22.27 | $21.11 | $21.18 | $13.47 | 2,066,150 |
| 2018-06-12 | $22.11 | $22.69 | $21.89 | $22.13 | $14.07 | 2,052,270 |
| 2018-06-11 | $21.33 | $22.53 | $21.24 | $22.33 | $14.20 | 2,045,930 |
| 2018-06-08 | $21.34 | $21.81 | $21.19 | $21.46 | $13.64 | 970,950 |
| 2018-06-07 | $21.92 | $22.16 | $21.30 | $21.42 | $13.62 | 1,096,350 |
| 2018-06-06 | $21.42 | $21.93 | $21.35 | $21.92 | $13.94 | 1,473,090 |
| 2018-06-05 | $20.72 | $21.48 | $20.72 | $21.40 | $13.61 | 1,700,600 |
| 2018-06-04 | $21.48 | $21.48 | $20.83 | $20.96 | $13.33 | 2,318,220 |
| 2018-06-01 | $21.03 | $21.70 | $21.03 | $21.33 | $13.56 | 1,388,150 |
| 2018-05-31 | $20.95 | $21.50 | $20.77 | $21.10 | $13.42 | 1,576,650 |
| 2018-05-30 | $22.00 | $22.00 | $20.74 | $20.90 | $13.29 | 1,728,750 |
| 2018-05-29 | $22.30 | $22.70 | $22.21 | $22.26 | $14.15 | 1,356,070 |
| 2018-05-28 | $23.00 | $23.36 | $22.21 | $22.30 | $14.18 | 1,706,480 |
| 2018-05-25 | $23.53 | $23.60 | $22.60 | $22.84 | $14.52 | 2,422,790 |
| 2018-05-24 | $22.25 | $24.01 | $22.20 | $23.51 | $14.95 | 4,070,840 |
| 2018-05-23 | $22.77 | $22.79 | $22.01 | $22.12 | $14.06 | 2,010,810 |
| 2018-05-22 | $23.07 | $23.52 | $22.31 | $22.86 | $14.54 | 1,556,560 |
| 2018-05-21 | $32.60 | $33.38 | $32.38 | $33.31 | $14.68 | 1,422,450 |
| 2018-05-18 | $32.30 | $32.69 | $31.50 | $32.14 | $14.16 | 925,270 |
| 2018-05-17 | $32.55 | $32.80 | $32.12 | $32.28 | $14.22 | 932,110 |
| 2018-05-16 | $33.02 | $33.26 | $32.46 | $32.65 | $14.39 | 1,387,940 |
| 2018-05-15 | $32.26 | $33.38 | $32.26 | $33.15 | $14.61 | 1,386,250 |
| 2018-05-14 | $32.00 | $32.25 | $31.58 | $32.00 | $14.10 | 843,190 |
| 2018-05-11 | $32.45 | $32.69 | $31.78 | $31.99 | $14.09 | 960,200 |
| 2018-05-10 | $31.61 | $32.29 | $31.61 | $32.13 | $14.16 | 947,480 |
| 2018-05-09 | $31.88 | $32.35 | $31.66 | $31.90 | $14.05 | 836,170 |
| 2018-05-08 | $31.80 | $32.23 | $31.47 | $32.00 | $14.10 | 1,382,680 |
| 2018-05-07 | $31.14 | $32.00 | $30.84 | $31.86 | $14.04 | 2,096,780 |
| 2018-05-04 | $30.01 | $31.70 | $29.73 | $31.14 | $13.72 | 2,962,550 |
| 2018-05-03 | $30.18 | $30.18 | $29.07 | $29.95 | $13.20 | 1,849,840 |
| 2018-05-02 | $30.40 | $30.96 | $30.01 | $30.20 | $13.31 | 1,076,740 |
| 2018-05-01 | $30.38 | $30.38 | $30.38 | $30.38 | $13.39 | 0 |
| 2018-04-30 | $30.38 | $30.38 | $30.38 | $30.38 | $13.39 | 0 |
| 2018-04-27 | $29.82 | $30.70 | $29.76 | $30.38 | $13.39 | 1,256,650 |
| 2018-04-26 | $29.89 | $30.10 | $29.70 | $29.87 | $13.16 | 821,800 |
| 2018-04-25 | $29.35 | $30.25 | $29.35 | $30.08 | $13.25 | 1,259,340 |
| 2018-04-24 | $28.44 | $29.94 | $28.44 | $29.63 | $13.05 | 1,502,760 |
| 2018-04-23 | $28.68 | $29.46 | $28.43 | $28.68 | $12.64 | 1,378,370 |
| 2018-04-20 | $29.54 | $29.98 | $28.60 | $28.95 | $12.76 | 1,295,560 |
| 2018-04-19 | $29.01 | $29.78 | $28.77 | $29.54 | $13.02 | 1,457,990 |
| 2018-04-18 | $30.00 | $30.15 | $28.05 | $28.95 | $12.76 | 1,821,580 |
| 2018-04-17 | $28.55 | $29.93 | $28.55 | $29.88 | $13.16 | 1,586,250 |
| 2018-04-16 | $31.40 | $31.40 | $29.40 | $29.73 | $13.10 | 2,388,250 |
| 2018-04-13 | $31.18 | $31.55 | $30.80 | $31.19 | $13.74 | 2,014,160 |
| 2018-04-12 | $30.65 | $31.16 | $30.63 | $30.97 | $13.65 | 1,558,080 |
| 2018-04-11 | $30.47 | $31.21 | $30.47 | $30.65 | $13.50 | 1,342,690 |
| 2018-04-10 | $30.52 | $30.91 | $29.91 | $30.44 | $13.41 | 1,586,490 |
| 2018-04-09 | $31.20 | $31.46 | $30.03 | $30.34 | $13.37 | 1,640,660 |
| 2018-04-06 | $31.26 | $31.26 | $31.26 | $31.26 | $13.77 | 0 |
| 2018-04-05 | $31.26 | $31.26 | $31.26 | $31.26 | $13.77 | 0 |
| 2018-04-04 | $31.90 | $32.50 | $31.00 | $31.26 | $13.77 | 1,564,690 |
| 2018-04-03 | $31.70 | $32.30 | $31.38 | $31.93 | $14.07 | 1,547,570 |
| 2018-04-02 | $31.60 | $32.23 | $31.51 | $32.08 | $14.13 | 1,532,110 |
| 2018-03-30 | $31.35 | $31.69 | $31.00 | $31.39 | $13.83 | 1,428,370 |
| 2018-03-29 | $31.60 | $32.28 | $30.77 | $31.33 | $13.80 | 1,303,900 |
| 2018-03-28 | $32.95 | $32.95 | $31.49 | $31.55 | $13.90 | 2,164,620 |
| 2018-03-27 | $32.01 | $33.49 | $31.83 | $33.45 | $14.74 | 1,704,460 |
| 2018-03-26 | $30.70 | $31.93 | $29.74 | $31.91 | $14.06 | 1,348,160 |
| 2018-03-23 | $30.30 | $32.00 | $30.30 | $30.77 | $13.56 | 1,597,850 |
| 2018-03-22 | $32.50 | $32.86 | $31.93 | $32.19 | $14.18 | 1,011,520 |
| 2018-03-21 | $33.65 | $33.87 | $32.31 | $32.61 | $14.37 | 1,615,970 |
| 2018-03-20 | $33.12 | $33.95 | $33.06 | $33.56 | $14.79 | 876,830 |
| 2018-03-19 | $32.86 | $33.59 | $32.74 | $33.42 | $14.72 | 796,070 |
| 2018-03-16 | $33.00 | $33.42 | $32.86 | $32.88 | $14.49 | 805,970 |
| 2018-03-15 | $33.40 | $33.83 | $32.72 | $33.08 | $14.57 | 1,609,610 |
| 2018-03-14 | $34.49 | $34.49 | $33.60 | $33.76 | $14.87 | 1,934,370 |
| 2018-03-13 | $34.71 | $34.90 | $34.20 | $34.52 | $15.21 | 1,489,110 |
| 2018-03-12 | $35.25 | $35.49 | $34.41 | $34.69 | $15.28 | 2,255,270 |
| 2018-03-09 | $34.14 | $35.08 | $34.02 | $35.02 | $15.43 | 1,794,190 |
| 2018-03-08 | $33.90 | $34.55 | $33.82 | $34.15 | $15.05 | 1,409,810 |
| 2018-03-07 | $34.50 | $35.38 | $34.02 | $34.10 | $15.02 | 1,929,810 |
| 2018-03-06 | $34.25 | $34.57 | $33.70 | $34.54 | $15.22 | 2,168,120 |
| 2018-03-05 | $34.54 | $34.96 | $33.83 | $34.66 | $15.27 | 1,859,970 |
| 2018-03-02 | $35.84 | $36.45 | $34.58 | $34.59 | $15.24 | 3,592,310 |
| 2018-03-01 | $34.11 | $35.88 | $34.11 | $35.87 | $15.80 | 3,225,910 |
| 2018-02-28 | $35.00 | $35.00 | $34.10 | $34.53 | $15.21 | 1,983,670 |
| 2018-02-27 | $34.85 | $35.37 | $34.31 | $35.33 | $15.57 | 2,746,140 |
| 2018-02-26 | $34.85 | $35.96 | $34.37 | $35.06 | $15.45 | 3,535,240 |
| 2018-02-23 | $33.44 | $35.20 | $33.18 | $34.96 | $15.40 | 3,430,980 |
| 2018-02-22 | $32.94 | $33.79 | $32.65 | $33.56 | $14.79 | 1,512,980 |
| 2018-02-21 | $32.67 | $32.67 | $32.67 | $32.67 | $14.39 | 0 |
| 2018-02-20 | $32.67 | $32.67 | $32.67 | $32.67 | $14.39 | 0 |
| 2018-02-19 | $32.67 | $32.67 | $32.67 | $32.67 | $14.39 | 0 |
| 2018-02-16 | $32.67 | $32.67 | $32.67 | $32.67 | $14.39 | 0 |
| 2018-02-15 | $32.67 | $32.67 | $32.67 | $32.67 | $14.39 | 0 |
| 2018-02-14 | $33.96 | $33.99 | $32.53 | $32.67 | $14.39 | 1,630,440 |
| 2018-02-13 | $33.89 | $34.03 | $33.22 | $34.00 | $14.98 | 2,309,430 |
| 2018-02-12 | $31.29 | $34.00 | $31.28 | $33.95 | $14.96 | 2,575,160 |
| 2018-02-09 | $32.51 | $33.17 | $31.58 | $32.16 | $14.17 | 2,021,530 |
| 2018-02-08 | $32.88 | $33.45 | $32.30 | $33.28 | $14.66 | 2,721,260 |
| 2018-02-07 | $31.70 | $33.12 | $30.92 | $32.87 | $14.48 | 2,590,250 |
| 2018-02-06 | $32.30 | $33.49 | $30.91 | $30.95 | $13.64 | 1,950,030 |
| 2018-02-05 | $30.70 | $33.69 | $30.26 | $32.90 | $14.50 | 1,913,950 |
| 2018-02-02 | $30.01 | $31.10 | $30.01 | $30.81 | $13.57 | 960,510 |
| 2018-02-01 | $31.81 | $32.07 | $30.35 | $30.60 | $13.48 | 1,459,550 |
| 2018-01-31 | $32.66 | $33.20 | $31.66 | $31.69 | $13.96 | 1,435,140 |
| 2018-01-30 | $33.31 | $33.71 | $32.58 | $32.70 | $14.41 | 1,554,900 |
| 2018-01-29 | $32.22 | $33.70 | $31.54 | $33.55 | $14.78 | 2,832,600 |
| 2018-01-26 | $32.70 | $33.77 | $32.21 | $32.34 | $14.25 | 2,456,220 |
| 2018-01-25 | $31.68 | $32.72 | $31.47 | $32.31 | $14.24 | 1,607,170 |
| 2018-01-24 | $31.88 | $31.88 | $31.39 | $31.46 | $13.86 | 1,219,710 |
| 2018-01-23 | $30.92 | $32.00 | $30.83 | $31.88 | $14.05 | 1,536,450 |
| 2018-01-22 | $30.56 | $31.15 | $30.25 | $30.92 | $13.62 | 857,740 |
| 2018-01-19 | $30.98 | $31.18 | $30.54 | $30.60 | $13.48 | 661,590 |
| 2018-01-18 | $30.89 | $31.20 | $30.55 | $30.93 | $13.63 | 906,450 |
| 2018-01-17 | $30.93 | $31.29 | $30.08 | $30.88 | $13.61 | 1,473,230 |
| 2018-01-16 | $30.28 | $31.18 | $30.01 | $30.91 | $13.62 | 1,137,450 |
| 2018-01-15 | $29.80 | $30.84 | $29.64 | $30.34 | $13.37 | 1,211,080 |
| 2018-01-12 | $30.50 | $30.70 | $29.85 | $30.07 | $13.25 | 780,510 |
| 2018-01-11 | $30.50 | $30.70 | $30.19 | $30.50 | $13.44 | 713,520 |
| 2018-01-10 | $30.18 | $30.63 | $30.01 | $30.51 | $13.44 | 841,770 |
| 2018-01-09 | $30.79 | $30.90 | $30.15 | $30.20 | $13.31 | 938,870 |
| 2018-01-08 | $30.11 | $30.85 | $30.03 | $30.80 | $13.57 | 1,331,620 |
| 2018-01-05 | $30.20 | $30.35 | $30.04 | $30.17 | $13.29 | 586,100 |
| 2018-01-04 | $30.50 | $30.60 | $29.96 | $30.30 | $13.35 | 1,025,070 |
| 2018-01-03 | $29.91 | $30.64 | $29.91 | $30.34 | $13.37 | 1,035,210 |
| 2018-01-02 | $29.60 | $30.67 | $29.60 | $30.23 | $13.32 | 1,463,680 |
| 2018-01-01 | $29.42 | $29.42 | $29.42 | $29.42 | $12.96 | 0 |
| 2017-12-29 | $29.28 | $29.48 | $28.66 | $29.42 | $12.96 | 1,112,490 |
| 2017-12-28 | $29.10 | $29.37 | $28.60 | $28.83 | $12.70 | 822,710 |
| 2017-12-27 | $28.79 | $29.47 | $28.79 | $29.10 | $12.82 | 671,300 |
| 2017-12-26 | $29.60 | $29.60 | $28.82 | $29.09 | $12.82 | 1,093,800 |
| 2017-12-25 | $29.45 | $29.75 | $29.02 | $29.66 | $13.07 | 967,630 |
| 2017-12-22 | $29.14 | $29.70 | $29.14 | $29.32 | $12.92 | 835,310 |
| 2017-12-21 | $28.99 | $29.28 | $28.54 | $29.14 | $12.84 | 789,540 |
| 2017-12-20 | $29.24 | $29.45 | $28.46 | $28.85 | $12.71 | 973,100 |
| 2017-12-19 | $28.36 | $29.29 | $28.36 | $29.21 | $12.87 | 1,129,710 |
| 2017-12-18 | $28.00 | $28.69 | $28.00 | $28.42 | $12.52 | 761,670 |
| 2017-12-15 | $29.10 | $29.47 | $28.38 | $28.48 | $12.55 | 932,900 |
| 2017-12-14 | $29.50 | $29.64 | $29.11 | $29.28 | $12.90 | 644,950 |
| 2017-12-13 | $28.91 | $29.24 | $28.70 | $29.19 | $12.86 | 635,470 |
| 2017-12-12 | $29.43 | $29.66 | $28.85 | $28.85 | $12.71 | 891,510 |
| 2017-12-11 | $29.07 | $29.40 | $28.75 | $29.38 | $12.94 | 984,430 |
| 2017-12-08 | $28.83 | $29.28 | $28.13 | $29.07 | $12.81 | 1,013,560 |
| 2017-12-07 | $29.30 | $29.57 | $28.50 | $28.84 | $12.71 | 1,566,570 |
| 2017-12-06 | $29.91 | $30.32 | $28.56 | $29.44 | $12.97 | 1,969,500 |
| 2017-12-05 | $31.45 | $31.58 | $29.26 | $30.06 | $13.24 | 2,163,650 |
| 2017-12-04 | $32.00 | $32.59 | $30.90 | $31.45 | $13.86 | 1,889,610 |
| 2017-12-01 | $30.83 | $32.48 | $30.83 | $32.31 | $14.24 | 2,320,210 |
| 2017-11-30 | $32.20 | $32.20 | $30.75 | $30.83 | $13.58 | 1,195,640 |
| 2017-11-29 | $31.96 | $32.50 | $31.66 | $31.98 | $14.09 | 1,132,530 |
| 2017-11-28 | $31.00 | $32.23 | $31.00 | $32.06 | $14.13 | 984,310 |
| 2017-11-27 | $31.00 | $32.00 | $30.96 | $31.17 | $13.73 | 1,147,470 |
| 2017-11-24 | $30.72 | $32.00 | $30.43 | $31.15 | $13.72 | 1,001,320 |
| 2017-11-23 | $32.96 | $32.96 | $30.82 | $30.87 | $13.60 | 1,370,210 |
| 2017-11-22 | $32.40 | $33.77 | $32.14 | $32.55 | $14.34 | 1,525,740 |
| 2017-11-21 | $32.62 | $33.20 | $32.20 | $32.92 | $14.50 | 1,151,260 |
| 2017-11-20 | $31.90 | $33.37 | $29.01 | $33.11 | $14.59 | 2,301,010 |
| 2017-11-17 | $34.20 | $34.39 | $31.18 | $31.91 | $14.06 | 1,992,400 |
| 2017-11-16 | $34.39 | $34.49 | $33.50 | $34.20 | $15.07 | 1,703,450 |
| 2017-11-15 | $35.53 | $35.77 | $34.01 | $34.07 | $15.01 | 2,190,640 |
| 2017-11-14 | $35.30 | $35.55 | $34.77 | $35.47 | $15.63 | 2,810,090 |
| 2017-11-13 | $34.56 | $36.09 | $34.56 | $35.62 | $15.69 | 4,229,200 |
| 2017-11-10 | $33.31 | $34.51 | $33.03 | $34.47 | $15.19 | 2,703,770 |
| 2017-11-09 | $33.50 | $33.85 | $33.02 | $33.47 | $14.75 | 1,683,680 |
| 2017-11-08 | $33.50 | $33.95 | $32.81 | $33.85 | $14.91 | 2,608,420 |
| 2017-11-07 | $33.60 | $34.11 | $33.03 | $33.39 | $14.71 | 2,518,430 |
| 2017-11-06 | $33.40 | $33.80 | $32.56 | $33.77 | $14.88 | 2,150,690 |
| 2017-11-03 | $34.45 | $34.45 | $32.58 | $33.11 | $14.59 | 2,937,280 |
| 2017-11-02 | $33.67 | $34.39 | $32.82 | $34.14 | $15.04 | 3,206,020 |
| 2017-11-01 | $33.07 | $34.50 | $32.60 | $33.75 | $14.87 | 4,315,420 |
| 2017-10-31 | $33.40 | $33.40 | $31.88 | $32.92 | $14.50 | 2,718,700 |
| 2017-10-30 | $32.86 | $34.18 | $32.55 | $33.17 | $14.61 | 4,384,540 |
| 2017-10-27 | $33.90 | $35.00 | $32.52 | $32.90 | $14.50 | 5,423,020 |
| 2017-10-26 | $33.90 | $33.92 | $33.01 | $33.92 | $14.94 | 6,161,940 |
| 2017-10-25 | $30.37 | $31.18 | $30.12 | $30.84 | $13.59 | 799,000 |
| 2017-10-24 | $30.62 | $30.98 | $30.01 | $30.37 | $13.38 | 700,740 |
| 2017-10-23 | $30.27 | $30.88 | $29.90 | $30.80 | $13.57 | 691,270 |
| 2017-10-20 | $29.14 | $30.23 | $29.10 | $30.10 | $13.26 | 761,780 |
| 2017-10-19 | $29.67 | $29.89 | $29.00 | $29.14 | $12.84 | 788,810 |
| 2017-10-18 | $31.11 | $31.11 | $29.65 | $29.67 | $13.07 | 864,080 |
| 2017-10-17 | $30.25 | $31.15 | $29.44 | $30.84 | $13.59 | 798,380 |
| 2017-10-16 | $31.33 | $31.33 | $30.20 | $30.32 | $13.36 | 982,400 |
| 2017-10-13 | $30.66 | $31.22 | $30.42 | $31.04 | $13.68 | 936,710 |
| 2017-10-12 | $30.06 | $30.85 | $30.06 | $30.70 | $13.53 | 622,850 |
| 2017-10-11 | $30.71 | $31.08 | $30.40 | $30.49 | $13.43 | 825,010 |
| 2017-10-10 | $30.86 | $31.31 | $30.65 | $30.90 | $13.61 | 736,180 |
| 2017-10-09 | $30.87 | $30.95 | $30.40 | $30.86 | $13.60 | 944,350 |
| 2017-10-06 | $30.41 | $30.41 | $30.41 | $30.41 | $13.40 | 0 |
| 2017-10-05 | $30.41 | $30.41 | $30.41 | $30.41 | $13.40 | 0 |
| 2017-10-04 | $30.41 | $30.41 | $30.41 | $30.41 | $13.40 | 0 |
| 2017-10-03 | $30.41 | $30.41 | $30.41 | $30.41 | $13.40 | 0 |
| 2017-10-02 | $30.41 | $30.41 | $30.41 | $30.41 | $13.40 | 0 |
| 2017-09-29 | $30.31 | $30.69 | $30.01 | $30.41 | $13.40 | 1,151,520 |
| 2017-09-28 | $30.15 | $30.48 | $30.00 | $30.14 | $13.28 | 879,520 |
| 2017-09-27 | $28.82 | $30.31 | $28.82 | $30.18 | $13.30 | 1,346,680 |
| 2017-09-26 | $29.18 | $29.19 | $28.56 | $29.08 | $12.81 | 744,750 |
| 2017-09-25 | $29.70 | $30.34 | $28.50 | $28.66 | $12.63 | 1,070,980 |
| 2017-09-22 | $29.66 | $30.12 | $29.66 | $30.01 | $13.22 | 659,440 |
| 2017-09-21 | $30.10 | $30.50 | $29.58 | $29.66 | $13.07 | 827,590 |
| 2017-09-20 | $29.20 | $30.13 | $29.20 | $29.98 | $13.21 | 825,260 |
| 2017-09-19 | $29.74 | $29.97 | $29.30 | $29.55 | $13.02 | 746,020 |
| 2017-09-18 | $30.00 | $30.00 | $29.00 | $29.58 | $13.03 | 1,053,400 |
| 2017-09-15 | $30.70 | $30.89 | $29.88 | $30.00 | $13.22 | 1,416,510 |
| 2017-09-14 | $30.20 | $31.46 | $29.92 | $30.89 | $13.61 | 1,746,560 |
| 2017-09-13 | $29.83 | $30.40 | $29.83 | $30.29 | $13.35 | 777,930 |
| 2017-09-12 | $30.52 | $30.60 | $29.72 | $29.83 | $13.14 | 1,054,530 |
| 2017-09-11 | $29.89 | $30.42 | $29.76 | $30.35 | $13.37 | 854,310 |
| 2017-09-08 | $29.68 | $30.27 | $29.41 | $29.81 | $13.13 | 904,500 |
| 2017-09-07 | $30.33 | $30.63 | $29.60 | $29.68 | $13.08 | 1,258,780 |
| 2017-09-06 | $29.70 | $30.50 | $29.52 | $30.48 | $13.43 | 1,750,830 |
| 2017-09-05 | $30.25 | $30.25 | $29.65 | $29.70 | $13.09 | 986,650 |
| 2017-09-04 | $29.61 | $30.00 | $29.28 | $29.98 | $13.21 | 1,447,440 |
| 2017-09-01 | $29.50 | $30.17 | $29.41 | $29.60 | $13.04 | 1,467,800 |
| 2017-08-31 | $29.28 | $29.59 | $29.08 | $29.40 | $12.95 | 801,260 |
| 2017-08-30 | $29.51 | $29.89 | $29.13 | $29.28 | $12.90 | 1,093,000 |
| 2017-08-29 | $29.65 | $30.94 | $29.55 | $29.89 | $13.17 | 1,536,300 |
| 2017-08-28 | $29.68 | $30.00 | $29.52 | $29.65 | $13.06 | 1,241,000 |
| 2017-08-25 | $28.65 | $29.98 | $28.60 | $29.68 | $13.08 | 1,650,050 |
| 2017-08-24 | $29.02 | $29.42 | $28.60 | $28.85 | $12.71 | 1,020,120 |
| 2017-08-23 | $29.14 | $29.49 | $28.66 | $28.78 | $12.68 | 1,093,110 |
| 2017-08-22 | $29.54 | $29.99 | $29.20 | $29.39 | $12.95 | 1,216,920 |
| 2017-08-21 | $29.01 | $30.03 | $28.83 | $29.71 | $13.09 | 2,141,560 |
| 2017-08-18 | $28.70 | $30.06 | $28.55 | $29.14 | $12.84 | 3,368,870 |
| 2017-08-17 | $28.72 | $29.16 | $28.22 | $28.86 | $12.72 | 1,803,740 |
| 2017-08-16 | $28.96 | $29.10 | $28.50 | $28.54 | $12.57 | 2,346,300 |
| 2017-08-15 | $27.73 | $29.18 | $27.47 | $29.08 | $12.81 | 3,505,820 |
| 2017-08-14 | $26.43 | $28.30 | $26.42 | $27.73 | $12.22 | 3,669,700 |
| 2017-08-11 | $26.36 | $26.86 | $25.95 | $26.43 | $11.64 | 1,325,000 |
| 2017-08-10 | $27.02 | $27.55 | $26.37 | $26.44 | $11.65 | 1,593,600 |
| 2017-08-09 | $26.30 | $26.66 | $26.30 | $26.58 | $11.71 | 747,890 |
| 2017-08-08 | $26.59 | $26.79 | $26.18 | $26.48 | $11.67 | 918,800 |
| 2017-08-07 | $26.30 | $26.78 | $26.13 | $26.57 | $11.71 | 754,200 |
| 2017-08-04 | $27.06 | $27.06 | $26.36 | $26.40 | $11.63 | 1,552,900 |
| 2017-08-03 | $26.90 | $27.20 | $26.50 | $27.14 | $11.96 | 2,622,340 |
| 2017-08-02 | $25.60 | $28.14 | $25.58 | $26.93 | $11.87 | 4,095,360 |
| 2017-08-01 | $25.27 | $25.66 | $25.15 | $25.58 | $11.27 | 959,150 |
| 2017-07-31 | $25.13 | $25.45 | $25.09 | $25.27 | $11.13 | 551,890 |
| 2017-07-28 | $25.36 | $25.58 | $25.13 | $25.32 | $11.16 | 747,880 |
| 2017-07-27 | $24.80 | $25.53 | $24.71 | $25.50 | $11.24 | 927,410 |
| 2017-07-26 | $24.77 | $25.05 | $24.77 | $24.96 | $11.00 | 562,550 |
| 2017-07-25 | $25.40 | $25.60 | $24.96 | $25.07 | $11.05 | 1,032,850 |
| 2017-07-24 | $25.60 | $25.79 | $25.28 | $25.51 | $11.24 | 703,900 |
| 2017-07-21 | $25.26 | $25.73 | $25.16 | $25.60 | $11.28 | 1,025,660 |
| 2017-07-20 | $25.35 | $25.59 | $25.10 | $25.21 | $11.11 | 926,500 |
| 2017-07-19 | $25.33 | $25.46 | $25.05 | $25.36 | $11.17 | 777,550 |
| 2017-07-18 | $24.97 | $25.35 | $24.60 | $25.33 | $11.16 | 899,130 |
| 2017-07-17 | $26.06 | $26.15 | $24.00 | $25.03 | $11.03 | 2,102,550 |
| 2017-07-14 | $26.41 | $26.58 | $26.01 | $26.17 | $11.53 | 1,325,020 |
| 2017-07-13 | $26.96 | $26.99 | $26.34 | $26.51 | $11.68 | 2,484,190 |
| 2017-07-12 | $25.51 | $27.49 | $25.50 | $26.96 | $11.88 | 3,468,020 |
| 2017-07-11 | $26.19 | $26.28 | $25.00 | $25.20 | $11.10 | 1,458,100 |
| 2017-07-10 | $25.89 | $26.17 | $25.85 | $26.11 | $11.50 | 966,100 |
| 2017-07-07 | $25.86 | $26.05 | $25.80 | $26.00 | $11.46 | 847,930 |
| 2017-07-06 | $25.96 | $26.33 | $25.80 | $25.91 | $11.42 | 904,710 |
| 2017-07-05 | $26.00 | $26.08 | $25.71 | $26.07 | $11.49 | 860,940 |
| 2017-07-04 | $26.10 | $26.23 | $25.82 | $26.02 | $11.46 | 1,104,730 |
| 2017-07-03 | $26.60 | $26.66 | $25.80 | $26.05 | $11.48 | 1,715,310 |
| 2017-06-30 | $25.58 | $27.27 | $25.50 | $26.40 | $11.63 | 2,265,940 |
| 2017-06-29 | $25.11 | $25.74 | $25.07 | $25.58 | $11.27 | 1,123,940 |
| 2017-06-28 | $25.51 | $25.78 | $24.91 | $25.11 | $11.06 | 920,480 |
| 2017-06-27 | $25.58 | $25.77 | $25.50 | $25.66 | $11.31 | 713,220 |
| 2017-06-26 | $25.14 | $25.50 | $24.84 | $25.48 | $11.23 | 689,440 |
| 2017-06-23 | $25.21 | $25.45 | $24.40 | $25.20 | $11.10 | 816,870 |
| 2017-06-22 | $26.00 | $26.05 | $25.35 | $25.38 | $11.18 | 920,880 |
| 2017-06-21 | $25.72 | $26.16 | $25.72 | $26.05 | $11.48 | 1,054,550 |
| 2017-06-20 | $25.95 | $26.61 | $25.68 | $25.78 | $11.36 | 1,296,360 |
| 2017-06-19 | $25.71 | $26.06 | $25.60 | $25.99 | $11.45 | 824,610 |
| 2017-06-16 | $26.07 | $26.07 | $25.49 | $25.71 | $11.33 | 836,270 |
| 2017-06-15 | $25.78 | $26.07 | $25.61 | $26.00 | $11.46 | 1,332,990 |
| 2017-06-14 | $25.02 | $26.50 | $25.02 | $25.73 | $11.34 | 1,668,370 |
| 2017-06-13 | $24.50 | $25.30 | $24.32 | $25.23 | $11.12 | 1,158,770 |
| 2017-06-12 | $25.51 | $25.52 | $24.52 | $24.66 | $10.86 | 1,442,660 |
| 2017-06-09 | $25.78 | $25.95 | $25.50 | $25.65 | $11.30 | 920,420 |
| 2017-06-08 | $25.95 | $25.99 | $25.42 | $25.44 | $11.21 | 834,030 |
| 2017-06-07 | $25.00 | $25.69 | $24.73 | $25.63 | $11.29 | 1,174,590 |
| 2017-06-06 | $24.80 | $24.98 | $24.31 | $24.92 | $10.98 | 772,980 |
| 2017-06-05 | $24.20 | $24.74 | $24.09 | $24.66 | $10.86 | 1,057,950 |
| 2017-06-02 | $25.13 | $25.49 | $23.20 | $24.21 | $10.67 | 1,651,280 |
| 2017-06-01 | $25.78 | $25.87 | $25.02 | $25.16 | $11.09 | 647,170 |
| 2017-05-31 | $26.48 | $26.52 | $25.69 | $25.80 | $11.37 | 708,300 |
| 2017-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $11.46 | 0 |
| 2017-05-29 | $26.00 | $26.00 | $26.00 | $26.00 | $11.46 | 0 |
| 2017-05-26 | $25.96 | $26.30 | $25.83 | $26.00 | $11.46 | 654,290 |
| 2017-05-25 | $25.98 | $26.33 | $25.61 | $25.94 | $11.43 | 796,480 |
| 2017-05-24 | $25.36 | $26.92 | $25.04 | $26.12 | $11.51 | 1,335,500 |
| 2017-05-23 | $27.23 | $27.58 | $24.98 | $25.39 | $11.19 | 1,409,550 |
| 2017-05-22 | $28.29 | $28.42 | $27.18 | $27.24 | $12.00 | 915,480 |
| 2017-05-19 | $27.70 | $28.20 | $27.56 | $28.18 | $12.42 | 793,000 |
| 2017-05-18 | $28.25 | $28.68 | $27.60 | $27.71 | $12.21 | 1,214,990 |
| 2017-05-17 | $28.14 | $28.80 | $28.14 | $28.56 | $12.58 | 1,150,320 |
| 2017-05-16 | $27.77 | $28.35 | $27.30 | $28.30 | $12.47 | 1,476,850 |
| 2017-05-15 | $28.40 | $28.70 | $27.81 | $27.87 | $12.28 | 1,343,790 |
| 2017-05-12 | $29.00 | $29.45 | $27.18 | $28.72 | $12.65 | 1,993,550 |
| 2017-05-11 | $29.50 | $31.90 | $29.18 | $30.09 | $13.26 | 2,852,240 |
| 2017-05-10 | $29.22 | $29.22 | $29.22 | $29.22 | $12.87 | 0 |
| 2017-05-09 | $29.22 | $29.22 | $29.22 | $29.22 | $12.87 | 0 |
| 2017-05-08 | $29.22 | $29.22 | $29.22 | $29.22 | $12.87 | 0 |
| 2017-05-05 | $29.22 | $29.22 | $29.22 | $29.22 | $12.87 | 0 |
| 2017-05-04 | $29.22 | $29.22 | $29.22 | $29.22 | $12.87 | 0 |
| 2017-05-03 | $29.40 | $29.40 | $29.00 | $29.22 | $12.87 | 687,860 |
| 2017-05-02 | $29.10 | $29.28 | $28.80 | $29.20 | $12.87 | 803,820 |
| 2017-05-01 | $29.15 | $29.15 | $29.15 | $29.15 | $12.84 | 0 |
| 2017-04-28 | $28.93 | $29.25 | $28.56 | $29.15 | $12.84 | 743,050 |
| 2017-04-27 | $28.82 | $29.15 | $27.62 | $28.95 | $12.76 | 1,434,460 |
| 2017-04-26 | $29.98 | $29.99 | $28.68 | $28.84 | $12.71 | 1,974,390 |
| 2017-04-25 | $30.89 | $31.20 | $29.70 | $29.99 | $13.21 | 987,060 |
| 2017-04-24 | $31.66 | $32.15 | $30.72 | $30.82 | $13.58 | 856,620 |
| 2017-04-21 | $32.20 | $32.20 | $31.73 | $31.83 | $14.02 | 430,420 |
| 2017-04-20 | $31.92 | $32.20 | $31.63 | $31.96 | $14.08 | 752,350 |
| 2017-04-19 | $31.50 | $32.20 | $31.10 | $31.95 | $14.08 | 1,056,380 |
| 2017-04-18 | $32.77 | $32.77 | $31.66 | $31.78 | $14.00 | 703,820 |
| 2017-04-17 | $31.75 | $32.29 | $31.01 | $31.87 | $14.04 | 794,200 |
| 2017-04-14 | $32.57 | $32.57 | $31.85 | $31.90 | $14.05 | 980,200 |
| 2017-04-13 | $32.31 | $32.66 | $32.08 | $32.41 | $14.28 | 654,430 |
| 2017-04-12 | $32.88 | $32.88 | $32.21 | $32.32 | $14.24 | 1,080,020 |
| 2017-04-11 | $32.78 | $33.08 | $32.08 | $32.89 | $14.49 | 1,596,080 |
| 2017-04-10 | $33.72 | $33.72 | $32.57 | $32.78 | $14.44 | 1,819,310 |
| 2017-04-07 | $33.90 | $34.24 | $33.30 | $33.50 | $14.76 | 1,141,910 |
| 2017-04-06 | $33.95 | $34.19 | $33.81 | $33.88 | $14.93 | 956,690 |
| 2017-04-05 | $33.38 | $34.18 | $33.38 | $34.05 | $15.00 | 1,104,980 |
| 2017-04-04 | $33.23 | $33.23 | $33.23 | $33.23 | $14.64 | 0 |
| 2017-04-03 | $33.23 | $33.23 | $33.23 | $33.23 | $14.64 | 0 |
| 2017-03-31 | $33.33 | $33.74 | $32.88 | $33.23 | $14.64 | 1,261,030 |
| 2017-03-30 | $34.74 | $34.95 | $33.00 | $33.13 | $14.60 | 2,784,480 |
| 2017-03-29 | $36.26 | $36.28 | $35.00 | $35.07 | $15.45 | 2,025,770 |
| 2017-03-28 | $35.53 | $36.38 | $35.38 | $35.78 | $15.76 | 1,978,750 |
| 2017-03-27 | $35.93 | $36.50 | $35.55 | $35.61 | $15.69 | 3,250,170 |
| 2017-03-24 | $34.68 | $35.95 | $34.60 | $35.93 | $15.83 | 5,018,240 |
| 2017-03-23 | $34.51 | $34.73 | $33.85 | $34.63 | $15.26 | 1,344,470 |
| 2017-03-22 | $34.76 | $34.76 | $34.00 | $34.50 | $15.20 | 1,226,240 |
| 2017-03-21 | $34.51 | $34.75 | $34.37 | $34.72 | $15.30 | 1,228,710 |
| 2017-03-20 | $34.24 | $34.64 | $33.94 | $34.49 | $15.20 | 1,066,530 |
| 2017-03-17 | $35.00 | $35.00 | $34.23 | $34.24 | $15.09 | 1,324,050 |
| 2017-03-16 | $33.75 | $34.74 | $33.75 | $34.66 | $15.27 | 2,208,960 |
| 2017-03-15 | $34.00 | $34.05 | $33.63 | $33.66 | $14.83 | 1,285,480 |
| 2017-03-14 | $34.60 | $34.60 | $33.89 | $34.07 | $15.01 | 1,190,400 |
| 2017-03-13 | $34.20 | $34.53 | $33.69 | $34.43 | $15.17 | 1,199,630 |
| 2017-03-10 | $34.22 | $34.87 | $34.22 | $34.36 | $15.14 | 1,031,220 |
| 2017-03-09 | $34.63 | $35.00 | $34.18 | $34.58 | $15.24 | 1,312,670 |
| 2017-03-08 | $35.49 | $35.63 | $34.90 | $34.97 | $15.41 | 1,964,310 |
| 2017-03-07 | $34.47 | $35.74 | $34.47 | $35.68 | $15.72 | 3,139,020 |
| 2017-03-06 | $33.98 | $34.82 | $33.92 | $34.47 | $15.19 | 1,270,830 |
| 2017-03-03 | $35.20 | $35.20 | $34.10 | $34.31 | $15.12 | 1,172,260 |
| 2017-03-02 | $35.71 | $35.80 | $35.30 | $35.50 | $15.44 | 1,078,880 |
| 2017-03-01 | $35.46 | $35.76 | $35.30 | $35.59 | $15.48 | 1,117,920 |
| 2017-02-28 | $35.13 | $35.53 | $35.09 | $35.46 | $15.43 | 1,022,600 |
| 2017-02-27 | $36.01 | $36.01 | $35.02 | $35.12 | $15.28 | 1,473,010 |
| 2017-02-24 | $35.33 | $35.98 | $35.33 | $35.89 | $15.61 | 1,753,580 |
| 2017-02-23 | $35.38 | $35.73 | $35.16 | $35.35 | $15.38 | 1,332,000 |
| 2017-02-22 | $35.88 | $35.88 | $35.32 | $35.46 | $15.43 | 1,758,300 |
| 2017-02-21 | $36.15 | $36.23 | $35.55 | $35.88 | $15.61 | 1,701,310 |
| 2017-02-20 | $35.79 | $36.28 | $35.66 | $36.09 | $15.70 | 1,746,140 |
| 2017-02-17 | $37.00 | $37.00 | $35.60 | $36.04 | $15.68 | 3,380,040 |
| 2017-02-16 | $35.60 | $37.30 | $35.30 | $36.92 | $16.06 | 4,866,700 |
| 2017-02-15 | $35.59 | $36.40 | $35.26 | $35.54 | $15.46 | 3,862,290 |
| 2017-02-14 | $34.30 | $36.88 | $34.30 | $35.25 | $15.33 | 3,951,680 |
| 2017-02-13 | $33.45 | $34.23 | $33.45 | $34.11 | $14.84 | 1,263,460 |
| 2017-02-10 | $34.36 | $34.37 | $33.61 | $33.69 | $14.66 | 1,625,020 |
| 2017-02-09 | $34.09 | $34.48 | $33.88 | $34.36 | $14.95 | 1,852,250 |
| 2017-02-08 | $33.70 | $34.16 | $33.49 | $34.03 | $14.80 | 1,664,080 |
| 2017-02-07 | $33.84 | $33.98 | $33.45 | $33.76 | $14.69 | 1,286,390 |
| 2017-02-06 | $33.51 | $33.98 | $33.51 | $33.84 | $14.72 | 1,187,500 |
| 2017-02-03 | $33.60 | $33.71 | $33.21 | $33.48 | $14.56 | 921,550 |
| 2017-02-02 | $33.44 | $33.44 | $33.44 | $33.44 | $14.55 | 0 |
| 2017-02-01 | $33.44 | $33.44 | $33.44 | $33.44 | $14.55 | 0 |
| 2017-01-31 | $33.44 | $33.44 | $33.44 | $33.44 | $14.55 | 0 |
| 2017-01-30 | $33.44 | $33.44 | $33.44 | $33.44 | $14.55 | 0 |
| 2017-01-27 | $33.44 | $33.44 | $33.44 | $33.44 | $14.55 | 0 |
| 2017-01-26 | $33.15 | $33.72 | $33.01 | $33.44 | $14.55 | 1,082,480 |
| 2017-01-25 | $32.70 | $33.25 | $32.69 | $32.98 | $14.35 | 1,093,700 |
| 2017-01-24 | $33.55 | $33.80 | $33.00 | $33.15 | $14.42 | 1,366,800 |
| 2017-01-23 | $33.50 | $33.75 | $33.10 | $33.55 | $14.59 | 1,888,100 |
| 2017-01-20 | $32.96 | $33.70 | $32.01 | $33.67 | $14.65 | 2,822,360 |
| 2017-01-19 | $33.46 | $33.46 | $32.67 | $32.95 | $14.33 | 1,276,860 |
| 2017-01-18 | $32.91 | $33.88 | $32.88 | $33.46 | $14.56 | 2,044,450 |
| 2017-01-17 | $32.71 | $33.49 | $32.00 | $33.22 | $14.45 | 1,989,090 |
| 2017-01-16 | $34.71 | $34.81 | $31.83 | $32.50 | $14.14 | 3,380,100 |
| 2017-01-13 | $35.77 | $36.40 | $35.10 | $35.23 | $15.33 | 2,126,970 |
| 2017-01-12 | $35.89 | $36.68 | $35.88 | $36.01 | $15.66 | 2,043,250 |
| 2017-01-11 | $36.78 | $36.78 | $35.78 | $35.85 | $15.60 | 2,296,450 |
| 2017-01-10 | $36.52 | $37.48 | $36.52 | $36.83 | $16.02 | 2,194,540 |
| 2017-01-09 | $36.98 | $37.42 | $36.50 | $36.67 | $15.95 | 2,254,340 |
| 2017-01-06 | $38.52 | $38.89 | $36.90 | $37.11 | $16.14 | 4,481,410 |
| 2017-01-05 | $38.53 | $38.99 | $38.19 | $38.94 | $16.94 | 3,586,890 |
| 2017-01-04 | $39.60 | $40.49 | $38.72 | $39.14 | $17.03 | 5,618,520 |
| 2017-01-03 | $39.05 | $39.30 | $38.50 | $39.16 | $17.04 | 4,378,700 |
| 2017-01-02 | $39.03 | $39.03 | $39.03 | $39.03 | $16.98 | 0 |
| 2016-12-30 | $38.42 | $39.32 | $37.80 | $39.03 | $16.98 | 5,807,760 |
| 2016-12-29 | $38.31 | $39.26 | $38.10 | $38.63 | $16.80 | 5,422,980 |
| 2016-12-28 | $39.40 | $39.49 | $38.04 | $38.31 | $16.67 | 7,709,170 |
| 2016-12-27 | $38.90 | $41.27 | $38.30 | $39.92 | $17.37 | 13,252,370 |
| 2016-12-26 | $35.99 | $37.63 | $35.20 | $37.63 | $16.37 | 6,963,650 |
| 2016-12-23 | $35.89 | $36.10 | $34.18 | $34.21 | $14.88 | 4,021,900 |
| 2016-12-22 | $36.50 | $36.50 | $35.71 | $35.86 | $15.60 | 2,570,010 |
| 2016-12-21 | $36.22 | $36.57 | $35.82 | $36.50 | $15.88 | 2,972,170 |
| 2016-12-20 | $36.22 | $36.24 | $35.51 | $36.04 | $15.68 | 2,702,070 |
| 2016-12-19 | $35.80 | $36.73 | $35.75 | $36.19 | $15.74 | 3,878,970 |
| 2016-12-16 | $36.77 | $36.88 | $35.35 | $35.73 | $15.54 | 5,681,060 |
| 2016-12-15 | $36.38 | $37.00 | $35.75 | $36.60 | $15.92 | 6,504,130 |
| 2016-12-14 | $42.20 | $42.25 | $37.85 | $37.85 | $16.47 | 12,327,070 |
| 2016-12-13 | $40.70 | $42.49 | $40.67 | $42.05 | $18.29 | 12,048,290 |
| 2016-12-12 | $40.00 | $42.20 | $39.49 | $41.47 | $18.04 | 9,150,970 |
| 2016-12-09 | $45.70 | $45.75 | $42.72 | $42.72 | $18.58 | 16,619,010 |
| 2016-12-08 | $43.19 | $47.56 | $42.75 | $47.47 | $20.65 | 8,613,060 |
| 2016-12-07 | $43.17 | $45.35 | $42.60 | $43.26 | $18.82 | 10,486,790 |
| 2016-12-06 | $40.94 | $44.00 | $40.55 | $43.97 | $19.13 | 12,407,400 |
| 2016-12-05 | $38.98 | $41.00 | $38.03 | $40.94 | $17.81 | 6,645,510 |
| 2016-12-02 | $44.00 | $44.00 | $39.85 | $39.90 | $17.36 | 8,715,210 |
| 2016-12-01 | $41.45 | $42.50 | $40.48 | $42.50 | $18.49 | 14,903,390 |
| 2016-11-30 | $39.80 | $41.53 | $39.17 | $41.43 | $18.02 | 5,842,430 |
| 2016-11-29 | $40.80 | $41.55 | $39.51 | $40.12 | $17.45 | 5,129,210 |
| 2016-11-28 | $39.68 | $41.40 | $37.70 | $41.09 | $17.87 | 11,001,610 |
| 2016-11-25 | $40.05 | $42.00 | $39.58 | $39.62 | $17.24 | 8,245,750 |
| 2016-11-24 | $40.30 | $42.10 | $39.85 | $40.59 | $17.66 | 7,932,090 |
| 2016-11-23 | $40.17 | $40.87 | $39.79 | $40.42 | $17.58 | 4,786,660 |
| 2016-11-22 | $40.80 | $41.89 | $39.90 | $40.49 | $17.61 | 9,471,910 |
| 2016-11-21 | $38.40 | $42.38 | $37.90 | $41.51 | $18.06 | 12,622,770 |
| 2016-11-18 | $37.80 | $39.26 | $37.53 | $38.56 | $16.77 | 5,695,710 |
| 2016-11-17 | $37.76 | $38.38 | $37.00 | $37.99 | $16.53 | 4,630,780 |
| 2016-11-16 | $38.30 | $38.35 | $37.63 | $37.72 | $16.41 | 3,346,240 |
| 2016-11-15 | $37.30 | $38.68 | $37.00 | $38.36 | $16.69 | 6,697,670 |
| 2016-11-14 | $37.00 | $37.63 | $36.68 | $37.41 | $16.27 | 4,665,730 |
| 2016-11-11 | $36.43 | $38.17 | $36.03 | $37.27 | $16.21 | 7,884,670 |
| 2016-11-10 | $35.90 | $36.68 | $35.82 | $36.53 | $15.89 | 4,613,690 |
| 2016-11-09 | $36.46 | $36.46 | $34.88 | $35.63 | $15.50 | 4,035,200 |
| 2016-11-08 | $35.55 | $36.65 | $35.48 | $36.49 | $15.87 | 4,614,840 |
| 2016-11-07 | $35.91 | $35.98 | $35.20 | $35.41 | $15.40 | 2,485,320 |
| 2016-11-04 | $35.24 | $36.20 | $35.05 | $35.91 | $15.62 | 3,398,440 |
| 2016-11-03 | $35.00 | $35.82 | $34.65 | $35.47 | $15.43 | 3,783,330 |
| 2016-11-02 | $35.50 | $36.60 | $35.20 | $35.41 | $15.40 | 4,678,840 |
| 2016-11-01 | $34.80 | $36.54 | $34.74 | $35.89 | $15.61 | 5,868,830 |
| 2016-10-31 | $38.34 | $38.34 | $35.11 | $35.32 | $15.36 | 0 |
| 2016-10-28 | $33.94 | $36.76 | $33.90 | $36.76 | $15.99 | 3,400,520 |
| 2016-10-27 | $33.60 | $33.66 | $33.23 | $33.42 | $14.54 | 887,990 |
| 2016-10-26 | $33.94 | $33.98 | $33.30 | $33.32 | $14.49 | 1,204,730 |
| 2016-10-25 | $34.00 | $34.03 | $33.60 | $34.00 | $14.79 | 1,066,270 |
| 2016-10-24 | $33.36 | $33.88 | $33.35 | $33.83 | $14.72 | 1,289,610 |
| 2016-10-21 | $34.20 | $34.40 | $32.98 | $33.25 | $14.46 | 1,993,260 |
| 2016-10-20 | $34.45 | $34.86 | $34.26 | $34.31 | $14.93 | 1,603,540 |
| 2016-10-19 | $34.70 | $34.88 | $34.20 | $34.54 | $15.03 | 1,582,290 |
| 2016-10-18 | $33.61 | $34.85 | $33.61 | $34.84 | $15.16 | 2,132,630 |
| 2016-10-17 | $33.81 | $34.47 | $33.52 | $33.75 | $14.68 | 1,361,670 |
| 2016-10-14 | $33.98 | $34.17 | $33.52 | $33.71 | $14.66 | 1,155,950 |
| 2016-10-13 | $34.30 | $34.48 | $34.03 | $34.17 | $14.86 | 1,020,650 |
| 2016-10-12 | $33.50 | $34.64 | $33.23 | $34.30 | $14.92 | 1,888,040 |
| 2016-10-11 | $33.55 | $33.60 | $33.18 | $33.56 | $14.60 | 1,146,090 |
| 2016-10-10 | $32.70 | $33.45 | $32.55 | $33.32 | $14.49 | 999,380 |
| 2016-10-07 | $32.58 | $32.58 | $32.58 | $32.58 | $14.17 | 0 |
| 2016-10-06 | $32.58 | $32.58 | $32.58 | $32.58 | $14.17 | 0 |
| 2016-10-05 | $32.58 | $32.58 | $32.58 | $32.58 | $14.17 | 0 |
| 2016-10-04 | $32.58 | $32.58 | $32.58 | $32.58 | $14.17 | 0 |
| 2016-10-03 | $32.58 | $32.58 | $32.58 | $32.58 | $14.17 | 0 |
| 2016-09-30 | $32.58 | $32.79 | $32.50 | $32.58 | $14.17 | 848,310 |
| 2016-09-29 | $32.89 | $33.09 | $32.63 | $32.71 | $14.23 | 908,990 |
| 2016-09-28 | $32.73 | $32.99 | $32.37 | $32.87 | $14.30 | 1,180,370 |
| 2016-09-27 | $33.49 | $33.76 | $32.05 | $33.15 | $14.42 | 2,054,550 |
| 2016-09-26 | $35.00 | $35.42 | $33.40 | $33.76 | $14.69 | 2,583,300 |
| 2016-09-23 | $34.11 | $36.00 | $30.73 | $35.50 | $15.44 | 4,230,760 |
| 2016-09-22 | $33.69 | $34.29 | $33.69 | $34.14 | $14.85 | 1,340,160 |
| 2016-09-21 | $33.89 | $34.25 | $33.61 | $33.68 | $14.65 | 1,649,500 |
| 2016-09-20 | $34.64 | $34.70 | $33.79 | $33.84 | $14.72 | 1,919,980 |
| 2016-09-19 | $34.65 | $34.99 | $33.66 | $34.92 | $15.19 | 3,030,590 |
| 2016-09-16 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-15 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-14 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-13 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-12 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-09 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-08 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-07 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-06 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-05 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-02 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-09-01 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-31 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-30 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-29 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-26 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-25 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-24 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-23 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-22 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-19 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-18 | $35.81 | $35.81 | $35.81 | $35.81 | $15.58 | 0 |
| 2016-08-17 | $34.35 | $36.24 | $34.00 | $35.81 | $15.58 | 4,381,570 |
| 2016-08-16 | $34.68 | $34.68 | $33.99 | $34.01 | $14.79 | 1,980,020 |
| 2016-08-15 | $33.68 | $34.20 | $33.26 | $34.13 | $14.85 | 2,152,510 |
| 2016-08-12 | $32.60 | $33.38 | $32.60 | $33.38 | $14.52 | 1,288,900 |
| 2016-08-11 | $33.11 | $33.39 | $32.69 | $32.72 | $14.23 | 1,152,160 |
| 2016-08-10 | $33.70 | $33.70 | $33.20 | $33.38 | $14.52 | 1,163,040 |
| 2016-08-09 | $32.78 | $33.80 | $32.78 | $33.40 | $14.53 | 1,631,530 |
| 2016-08-08 | $32.50 | $32.89 | $32.05 | $32.84 | $14.29 | 1,052,450 |
| 2016-08-05 | $32.70 | $32.93 | $32.56 | $32.57 | $14.17 | 873,330 |
| 2016-08-04 | $32.65 | $32.95 | $32.38 | $32.89 | $14.31 | 1,006,290 |
| 2016-08-03 | $32.60 | $32.95 | $32.40 | $32.87 | $14.30 | 1,154,320 |
| 2016-08-02 | $32.05 | $32.87 | $32.01 | $32.55 | $14.16 | 1,006,520 |
| 2016-08-01 | $32.65 | $32.90 | $31.60 | $32.01 | $13.92 | 1,256,660 |
| 2016-07-29 | $33.30 | $33.30 | $32.72 | $32.88 | $14.30 | 1,062,730 |
| 2016-07-28 | $33.20 | $33.46 | $32.22 | $33.26 | $14.47 | 1,700,330 |
| 2016-07-27 | $35.20 | $35.35 | $32.80 | $33.16 | $14.42 | 3,034,080 |
| 2016-07-26 | $34.90 | $35.38 | $34.90 | $35.29 | $15.35 | 1,462,380 |
| 2016-07-25 | $34.86 | $35.15 | $34.58 | $34.99 | $15.22 | 1,181,790 |
| 2016-07-22 | $35.50 | $35.59 | $34.60 | $34.72 | $15.10 | 2,046,900 |
| 2016-07-21 | $35.55 | $35.78 | $35.39 | $35.55 | $15.46 | 1,523,810 |
| 2016-07-20 | $35.96 | $36.05 | $35.32 | $35.50 | $15.44 | 1,946,830 |
| 2016-07-19 | $35.62 | $36.02 | $35.40 | $35.96 | $15.64 | 1,552,120 |
| 2016-07-18 | $36.43 | $36.46 | $35.07 | $35.71 | $15.53 | 1,872,640 |
| 2016-07-15 | $36.98 | $37.40 | $36.53 | $36.57 | $15.91 | 1,944,470 |
| 2016-07-14 | $36.54 | $36.99 | $36.01 | $36.96 | $16.08 | 2,321,120 |
| 2016-07-13 | $37.20 | $37.50 | $36.30 | $36.70 | $15.96 | 3,490,770 |
| 2016-07-12 | $35.66 | $37.19 | $35.08 | $37.15 | $16.16 | 4,425,440 |
| 2016-07-11 | $36.62 | $37.32 | $35.30 | $35.63 | $15.50 | 3,863,960 |
| 2016-07-08 | $37.05 | $37.29 | $36.30 | $36.47 | $15.86 | 5,196,890 |
| 2016-07-07 | $39.18 | $39.66 | $37.52 | $37.54 | $16.33 | 12,030,340 |
| 2016-07-06 | $34.76 | $37.32 | $34.58 | $37.32 | $16.23 | 3,446,450 |
| 2016-07-05 | $33.90 | $34.47 | $33.86 | $33.93 | $14.76 | 2,273,980 |
| 2016-07-04 | $33.02 | $33.99 | $33.02 | $33.98 | $14.78 | 2,125,480 |
| 2016-07-01 | $33.58 | $33.80 | $33.18 | $33.35 | $14.51 | 2,039,850 |
| 2016-06-30 | $34.46 | $34.46 | $33.50 | $33.57 | $14.60 | 2,406,950 |
| 2016-06-29 | $34.19 | $34.40 | $33.66 | $33.93 | $14.76 | 2,939,450 |
| 2016-06-28 | $33.99 | $34.50 | $33.40 | $34.17 | $14.86 | 3,745,650 |
| 2016-06-27 | $32.92 | $34.00 | $32.70 | $33.98 | $14.78 | 3,969,800 |
| 2016-06-24 | $32.64 | $34.00 | $31.80 | $33.13 | $14.41 | 4,660,860 |
| 2016-06-23 | $32.39 | $33.00 | $32.06 | $32.69 | $14.22 | 2,492,080 |
| 2016-06-22 | $31.55 | $32.36 | $31.51 | $32.33 | $14.06 | 1,698,100 |
| 2016-06-21 | $32.49 | $33.06 | $31.51 | $31.68 | $13.78 | 2,289,610 |
| 2016-06-20 | $32.00 | $32.30 | $31.17 | $32.22 | $14.02 | 1,782,660 |
| 2016-06-17 | $31.84 | $32.55 | $31.63 | $32.03 | $13.93 | 1,893,190 |
| 2016-06-16 | $32.03 | $32.19 | $31.50 | $31.82 | $13.84 | 1,909,620 |
| 2016-06-15 | $30.20 | $32.28 | $30.18 | $32.03 | $13.93 | 2,362,740 |
| 2016-06-14 | $30.45 | $31.43 | $30.40 | $31.02 | $13.49 | 1,906,550 |
| 2016-06-13 | $33.50 | $33.97 | $31.35 | $31.43 | $13.67 | 4,524,140 |
| 2016-06-10 | $34.46 | $34.46 | $34.46 | $34.46 | $14.99 | 0 |
| 2016-06-09 | $34.46 | $34.46 | $34.46 | $34.46 | $14.99 | 0 |
| 2016-06-08 | $33.13 | $34.98 | $32.90 | $34.46 | $14.99 | 6,549,040 |
| 2016-06-07 | $32.57 | $33.10 | $32.18 | $33.06 | $14.38 | 2,367,570 |
| 2016-06-06 | $32.69 | $32.90 | $31.95 | $32.57 | $14.17 | 2,438,890 |
| 2016-06-03 | $32.21 | $33.36 | $32.21 | $32.74 | $14.24 | 3,151,900 |
| 2016-06-02 | $32.25 | $32.50 | $31.90 | $32.44 | $14.11 | 2,161,550 |
| 2016-06-01 | $32.40 | $32.40 | $32.40 | $32.40 | $14.09 | 0 |
| 2016-05-31 | $31.35 | $32.50 | $31.01 | $32.40 | $14.09 | 3,415,670 |
| 2016-05-30 | $30.75 | $32.09 | $30.75 | $31.49 | $13.52 | 2,257,280 |
| 2016-05-27 | $31.05 | $31.50 | $30.80 | $31.08 | $13.35 | 1,555,220 |
| 2016-05-26 | $31.28 | $31.69 | $30.28 | $31.08 | $13.35 | 1,894,620 |
| 2016-05-25 | $30.74 | $31.00 | $30.39 | $30.39 | $13.05 | 1,694,530 |
| 2016-05-24 | $30.81 | $30.88 | $30.20 | $30.39 | $13.05 | 1,101,540 |
| 2016-05-23 | $30.40 | $31.20 | $30.40 | $30.99 | $13.31 | 1,384,630 |
| 2016-05-20 | $29.75 | $30.50 | $29.70 | $30.36 | $13.04 | 1,087,310 |
| 2016-05-19 | $29.70 | $30.75 | $29.70 | $30.12 | $12.93 | 1,192,980 |
| 2016-05-18 | $30.83 | $30.83 | $29.50 | $29.80 | $12.80 | 1,438,550 |
| 2016-05-17 | $31.02 | $31.36 | $30.62 | $30.96 | $13.30 | 1,287,560 |
| 2016-05-16 | $30.63 | $31.31 | $30.00 | $31.05 | $13.33 | 1,330,670 |
| 2016-05-13 | $30.99 | $31.55 | $30.32 | $30.68 | $13.18 | 1,550,110 |
| 2016-05-12 | $29.80 | $32.80 | $28.76 | $31.25 | $13.42 | 2,372,730 |
| 2016-05-11 | $30.50 | $30.52 | $29.92 | $29.96 | $12.87 | 1,018,440 |
| 2016-05-10 | $30.18 | $30.48 | $30.03 | $30.29 | $13.01 | 1,124,140 |
| 2016-05-09 | $30.50 | $30.90 | $29.52 | $30.11 | $12.93 | 1,806,640 |
| 2016-05-06 | $32.82 | $33.21 | $30.20 | $31.00 | $13.31 | 2,565,890 |
| 2016-05-05 | $32.49 | $32.75 | $32.22 | $32.74 | $14.06 | 1,238,460 |
| 2016-05-04 | $32.36 | $33.05 | $32.36 | $32.57 | $13.99 | 1,573,600 |
| 2016-05-03 | $31.71 | $32.68 | $31.57 | $32.65 | $14.02 | 1,633,630 |
| 2016-05-02 | $31.68 | $31.68 | $31.68 | $31.68 | $13.60 | 0 |
| 2016-04-29 | $31.62 | $32.00 | $31.15 | $31.68 | $13.60 | 1,130,670 |
| 2016-04-28 | $31.67 | $31.67 | $30.91 | $31.62 | $13.58 | 1,313,440 |
| 2016-04-27 | $31.98 | $32.01 | $31.31 | $31.38 | $13.48 | 1,405,020 |
| 2016-04-26 | $31.50 | $31.88 | $31.16 | $31.76 | $13.64 | 1,402,940 |
| 2016-04-25 | $31.74 | $31.74 | $30.71 | $31.16 | $13.38 | 1,303,130 |
| 2016-04-22 | $30.55 | $31.75 | $30.55 | $31.69 | $13.61 | 1,443,010 |
| 2016-04-21 | $31.70 | $32.26 | $30.51 | $31.22 | $13.41 | 2,129,570 |
| 2016-04-20 | $34.70 | $34.80 | $31.60 | $31.99 | $13.74 | 4,097,780 |
| 2016-04-19 | $34.00 | $34.87 | $33.61 | $34.63 | $14.87 | 2,823,640 |
| 2016-04-18 | $34.35 | $34.35 | $33.46 | $33.67 | $14.46 | 2,399,880 |
| 2016-04-15 | $35.40 | $35.43 | $34.49 | $34.70 | $14.90 | 2,884,000 |
| 2016-04-14 | $34.98 | $35.25 | $34.31 | $35.18 | $15.11 | 3,958,680 |
| 2016-04-13 | $34.10 | $35.45 | $34.10 | $34.62 | $14.87 | 5,256,740 |
| 2016-04-12 | $34.19 | $34.19 | $33.30 | $33.99 | $14.60 | 2,210,020 |
| 2016-04-11 | $33.50 | $34.22 | $33.50 | $34.19 | $14.68 | 2,726,590 |
| 2016-04-08 | $33.50 | $33.50 | $32.58 | $33.15 | $14.24 | 2,379,640 |
| 2016-04-07 | $34.83 | $34.98 | $33.52 | $33.67 | $14.46 | 3,028,710 |
| 2016-04-06 | $34.40 | $35.00 | $34.21 | $34.83 | $14.96 | 3,018,550 |
| 2016-04-05 | $33.78 | $35.10 | $33.78 | $34.70 | $14.90 | 3,421,470 |
| 2016-04-04 | $33.60 | $33.60 | $33.60 | $33.60 | $14.43 | 0 |
| 2016-04-01 | $34.35 | $34.35 | $33.00 | $33.60 | $14.43 | 2,461,390 |
| 2016-03-31 | $34.50 | $35.20 | $34.02 | $34.21 | $14.69 | 3,326,350 |
| 2016-03-30 | $33.28 | $34.56 | $32.85 | $34.25 | $14.71 | 3,563,390 |
| 2016-03-29 | $33.80 | $33.87 | $32.45 | $32.82 | $14.09 | 2,830,000 |
| 2016-03-28 | $34.75 | $35.29 | $33.30 | $33.77 | $14.50 | 3,528,010 |
| 2016-03-25 | $34.60 | $35.48 | $33.77 | $34.32 | $14.74 | 3,934,210 |
| 2016-03-24 | $34.02 | $36.97 | $32.56 | $35.17 | $15.10 | 8,651,560 |
| 2016-03-23 | $33.00 | $36.77 | $32.70 | $35.03 | $15.04 | 8,328,800 |
| 2016-03-22 | $33.20 | $34.69 | $33.08 | $33.43 | $14.36 | 5,523,880 |
| 2016-03-21 | $33.00 | $33.98 | $32.70 | $33.83 | $14.53 | 6,047,650 |
| 2016-03-18 | $31.83 | $33.27 | $31.62 | $32.83 | $14.10 | 5,442,120 |
| 2016-03-17 | $30.67 | $32.29 | $30.29 | $31.79 | $13.65 | 4,180,510 |
| 2016-03-16 | $31.50 | $31.98 | $29.91 | $30.29 | $13.01 | 3,758,190 |
| 2016-03-15 | $32.39 | $33.49 | $31.22 | $31.28 | $13.43 | 5,400,950 |
| 2016-03-14 | $33.95 | $34.74 | $32.20 | $32.68 | $14.03 | 7,928,330 |
| 2016-03-11 | $28.98 | $31.89 | $28.38 | $31.89 | $13.69 | 3,969,070 |
| 2016-03-10 | $28.71 | $29.59 | $28.40 | $28.99 | $12.45 | 2,010,260 |
| 2016-03-09 | $28.88 | $29.28 | $28.21 | $28.81 | $12.37 | 1,807,340 |
| 2016-03-08 | $29.65 | $29.96 | $28.01 | $29.45 | $12.65 | 2,655,620 |
| 2016-03-07 | $29.22 | $30.36 | $29.08 | $29.65 | $12.73 | 2,186,650 |
| 2016-03-04 | $30.00 | $30.63 | $28.01 | $29.08 | $12.49 | 3,356,390 |
| 2016-03-03 | $31.20 | $31.69 | $30.47 | $30.63 | $13.15 | 3,311,310 |
| 2016-03-02 | $29.34 | $30.94 | $29.01 | $30.78 | $13.22 | 3,349,480 |
| 2016-03-01 | $28.48 | $29.47 | $28.18 | $29.29 | $12.58 | 3,346,920 |
| 2016-02-29 | $30.60 | $30.88 | $28.01 | $28.18 | $12.10 | 2,985,380 |
| 2016-02-26 | $31.78 | $32.45 | $29.57 | $31.01 | $13.32 | 3,470,880 |
| 2016-02-25 | $35.41 | $35.41 | $31.78 | $31.78 | $13.65 | 4,485,960 |
| 2016-02-24 | $34.40 | $35.50 | $34.00 | $35.31 | $15.16 | 3,898,050 |
| 2016-02-23 | $35.50 | $35.55 | $34.29 | $34.61 | $14.86 | 3,739,590 |
| 2016-02-22 | $35.36 | $36.44 | $35.20 | $35.73 | $15.34 | 4,321,460 |
| 2016-02-19 | $35.53 | $35.99 | $34.84 | $35.23 | $15.13 | 4,483,850 |
| 2016-02-18 | $35.10 | $37.35 | $34.28 | $36.06 | $15.49 | 7,417,190 |
| 2016-02-17 | $34.82 | $35.44 | $34.22 | $35.14 | $15.09 | 4,915,030 |
| 2016-02-16 | $33.00 | $35.46 | $33.00 | $35.28 | $15.15 | 4,856,670 |
| 2016-02-15 | $30.51 | $32.98 | $30.51 | $32.43 | $13.93 | 3,072,060 |
| 2016-02-12 | $33.05 | $33.05 | $33.05 | $33.05 | $14.19 | 0 |
| 2016-02-11 | $33.05 | $33.05 | $33.05 | $33.05 | $14.19 | 0 |
| 2016-02-10 | $33.05 | $33.05 | $33.05 | $33.05 | $14.19 | 0 |
| 2016-02-09 | $33.05 | $33.05 | $33.05 | $33.05 | $14.19 | 0 |
| 2016-02-08 | $33.05 | $33.05 | $33.05 | $33.05 | $14.19 | 0 |
| 2016-02-05 | $34.95 | $34.95 | $33.01 | $33.05 | $14.19 | 4,362,530 |
| 2016-02-04 | $34.11 | $36.19 | $34.07 | $34.98 | $15.02 | 6,802,380 |
| 2016-02-03 | $35.60 | $36.88 | $33.73 | $34.89 | $14.98 | 9,460,690 |
| 2016-02-02 | $31.63 | $34.08 | $31.63 | $34.08 | $14.64 | 3,076,050 |
| 2016-02-01 | $32.00 | $32.70 | $30.40 | $30.98 | $13.30 | 4,936,690 |
| 2016-01-29 | $30.70 | $33.10 | $29.80 | $32.02 | $13.75 | 7,072,720 |
| 2016-01-28 | $34.49 | $34.87 | $32.87 | $32.87 | $14.12 | 7,775,580 |
| 2016-01-27 | $35.31 | $36.95 | $33.55 | $36.52 | $15.68 | 11,032,510 |
| 2016-01-26 | $40.70 | $40.98 | $35.15 | $35.17 | $15.10 | 13,717,170 |
| 2016-01-25 | $37.30 | $39.05 | $36.88 | $39.05 | $16.77 | 5,991,800 |
| 2016-01-22 | $34.80 | $35.50 | $32.80 | $35.50 | $15.25 | 11,581,890 |
| 2016-01-21 | $29.30 | $32.27 | $28.76 | $32.27 | $13.86 | 4,079,510 |
| 2016-01-20 | $29.40 | $29.84 | $28.88 | $29.34 | $12.60 | 2,179,010 |
| 2016-01-19 | $28.85 | $29.75 | $28.25 | $29.62 | $12.72 | 2,186,390 |
| 2016-01-18 | $27.40 | $28.84 | $27.20 | $28.46 | $12.22 | 2,063,510 |
| 2016-01-15 | $29.58 | $29.90 | $28.00 | $28.02 | $12.03 | 2,044,620 |
| 2016-01-14 | $27.70 | $29.99 | $27.05 | $29.82 | $12.81 | 2,375,110 |
| 2016-01-13 | $30.01 | $30.87 | $28.80 | $28.81 | $12.37 | 1,776,290 |
| 2016-01-12 | $29.25 | $30.50 | $28.60 | $30.00 | $12.88 | 2,310,620 |
| 2016-01-11 | $30.50 | $31.47 | $29.00 | $29.09 | $12.49 | 2,580,210 |
| 2016-01-08 | $32.80 | $32.95 | $28.90 | $31.84 | $13.67 | 2,794,890 |
| 2016-01-07 | $34.78 | $34.78 | $31.76 | $31.76 | $13.64 | 829,190 |
| 2016-01-06 | $35.00 | $35.58 | $33.89 | $35.29 | $15.16 | 2,765,920 |
| 2016-01-05 | $33.14 | $36.40 | $33.14 | $34.82 | $14.95 | 3,584,820 |
| 2016-01-04 | $40.50 | $40.95 | $36.82 | $36.82 | $15.81 | 2,010,170 |
| 2016-01-01 | $40.91 | $40.91 | $40.91 | $40.91 | $17.57 | 0 |
| 2015-12-31 | $41.14 | $41.50 | $40.76 | $40.91 | $17.57 | 1,602,190 |
| 2015-12-30 | $40.55 | $41.52 | $40.41 | $41.14 | $17.67 | 1,881,540 |
| 2015-12-29 | $40.52 | $40.58 | $39.40 | $40.54 | $17.41 | 1,543,880 |
| 2015-12-28 | $41.00 | $41.78 | $40.50 | $40.52 | $17.40 | 2,512,540 |
| 2015-12-25 | $40.30 | $41.15 | $40.10 | $40.59 | $17.43 | 1,754,950 |
| 2015-12-24 | $40.82 | $40.82 | $39.40 | $40.31 | $17.31 | 2,130,540 |
| 2015-12-23 | $42.47 | $42.50 | $41.02 | $41.17 | $17.68 | 2,301,380 |
| 2015-12-22 | $41.93 | $42.11 | $41.31 | $41.95 | $18.02 | 1,868,470 |
| 2015-12-21 | $41.72 | $42.38 | $41.18 | $41.93 | $18.01 | 2,018,560 |
| 2015-12-18 | $43.00 | $43.25 | $41.51 | $41.69 | $17.90 | 3,398,450 |
| 2015-12-17 | $41.52 | $44.00 | $41.52 | $43.28 | $18.59 | 4,435,200 |
| 2015-12-16 | $41.12 | $42.12 | $41.12 | $41.52 | $17.83 | 2,975,900 |
| 2015-12-15 | $40.49 | $40.99 | $40.00 | $40.33 | $17.32 | 1,675,060 |
| 2015-12-14 | $38.03 | $40.15 | $38.03 | $40.09 | $17.22 | 1,766,380 |
| 2015-12-11 | $39.98 | $40.30 | $38.20 | $38.90 | $16.71 | 2,117,140 |
| 2015-12-10 | $40.25 | $41.14 | $39.87 | $39.98 | $17.17 | 2,077,350 |
| 2015-12-09 | $40.61 | $41.45 | $40.50 | $40.70 | $17.48 | 2,028,030 |
| 2015-12-08 | $41.61 | $42.20 | $40.60 | $40.62 | $17.44 | 2,560,340 |
| 2015-12-07 | $42.06 | $42.67 | $41.53 | $42.22 | $18.13 | 2,413,100 |
| 2015-12-04 | $41.73 | $42.67 | $41.20 | $41.73 | $17.92 | 3,440,750 |
| 2015-12-03 | $40.70 | $41.98 | $39.90 | $41.50 | $17.82 | 2,952,620 |
| 2015-12-02 | $41.25 | $41.28 | $37.60 | $39.63 | $17.02 | 3,168,390 |
| 2015-12-01 | $42.30 | $42.89 | $40.50 | $41.36 | $17.76 | 3,514,950 |
| 2015-11-30 | $41.85 | $42.90 | $38.58 | $42.26 | $18.15 | 4,349,890 |
| 2015-11-27 | $46.10 | $46.48 | $42.17 | $42.17 | $18.11 | 6,689,950 |
| 2015-11-26 | $47.85 | $48.66 | $46.81 | $46.85 | $20.12 | 5,111,440 |
| 2015-11-25 | $48.20 | $48.20 | $47.07 | $47.61 | $20.45 | 5,601,200 |
| 2015-11-24 | $45.50 | $49.00 | $45.00 | $48.28 | $20.73 | 7,143,170 |
| 2015-11-23 | $44.52 | $46.10 | $44.52 | $44.99 | $19.32 | 3,690,770 |
| 2015-11-20 | $45.87 | $46.30 | $45.06 | $45.33 | $19.47 | 3,548,580 |
| 2015-11-19 | $44.60 | $45.95 | $44.58 | $45.73 | $19.64 | 3,499,260 |
| 2015-11-18 | $44.88 | $46.35 | $44.50 | $44.58 | $19.14 | 3,455,260 |
| 2015-11-17 | $46.29 | $47.00 | $45.05 | $45.26 | $19.44 | 5,166,280 |
| 2015-11-16 | $44.01 | $45.98 | $43.29 | $45.96 | $19.74 | 5,370,640 |
| 2015-11-13 | $50.30 | $51.00 | $46.17 | $46.32 | $19.89 | 9,801,860 |
| 2015-11-12 | $49.70 | $53.00 | $49.63 | $51.30 | $22.03 | 11,140,310 |
| 2015-11-11 | $47.05 | $48.68 | $46.00 | $48.40 | $20.79 | 7,960,170 |
| 2015-11-10 | $47.90 | $48.91 | $46.52 | $46.91 | $20.15 | 7,426,780 |
| 2015-11-09 | $45.40 | $50.17 | $44.01 | $48.63 | $20.88 | 10,615,430 |
| 2015-11-06 | $45.54 | $46.97 | $45.10 | $46.15 | $19.82 | 6,240,770 |
| 2015-11-05 | $46.01 | $46.93 | $44.99 | $45.79 | $19.66 | 8,558,360 |
| 2015-11-04 | $44.94 | $48.25 | $44.94 | $46.96 | $20.17 | 9,898,520 |
| 2015-11-03 | $43.01 | $43.99 | $42.20 | $43.91 | $18.86 | 5,142,890 |
| 2015-11-02 | $41.80 | $45.00 | $41.21 | $42.95 | $18.44 | 6,801,950 |
| 2015-10-30 | $43.21 | $44.30 | $42.00 | $43.17 | $18.54 | 5,433,300 |
| 2015-10-29 | $43.95 | $44.65 | $42.81 | $43.88 | $18.84 | 5,027,100 |
| 2015-10-28 | $45.75 | $45.75 | $43.00 | $43.42 | $18.65 | 7,086,400 |
| 2015-10-27 | $43.92 | $47.05 | $43.21 | $46.46 | $19.95 | 9,564,070 |
| 2015-10-26 | $46.50 | $46.50 | $43.00 | $43.92 | $18.86 | 8,921,830 |
| 2015-10-23 | $46.72 | $47.79 | $45.52 | $46.31 | $19.89 | 12,270,320 |
| 2015-10-22 | $43.10 | $48.48 | $42.60 | $47.85 | $20.55 | 15,398,590 |
| 2015-10-21 | $47.05 | $48.88 | $44.09 | $44.09 | $18.93 | 14,756,410 |
| 2015-10-20 | $52.79 | $54.24 | $47.47 | $48.99 | $21.04 | 22,541,600 |
| 2015-10-19 | $49.00 | $49.31 | $48.50 | $49.31 | $21.18 | 3,758,690 |
| 2015-10-16 | $40.85 | $44.83 | $40.85 | $44.83 | $19.25 | 13,402,070 |
| 2015-10-15 | $37.75 | $40.90 | $37.49 | $40.75 | $17.50 | 12,839,270 |
| 2015-10-14 | $39.88 | $42.80 | $38.94 | $39.11 | $16.80 | 15,981,620 |
| 2015-10-13 | $39.00 | $40.30 | $38.70 | $40.12 | $17.23 | 11,407,890 |
| 2015-10-12 | $37.65 | $41.32 | $37.65 | $40.60 | $17.44 | 18,781,920 |
| 2015-10-09 | $38.50 | $38.90 | $37.50 | $37.56 | $16.13 | 11,800,840 |
| 2015-10-08 | $37.40 | $39.70 | $36.40 | $39.54 | $16.98 | 15,360,000 |
| 2015-10-07 | $36.09 | $36.09 | $36.09 | $36.09 | $15.50 | 0 |
| 2015-10-06 | $36.09 | $36.09 | $36.09 | $36.09 | $15.50 | 0 |
| 2015-10-05 | $36.09 | $36.09 | $36.09 | $36.09 | $15.50 | 0 |
| 2015-10-02 | $36.09 | $36.09 | $36.09 | $36.09 | $15.50 | 0 |
| 2015-10-01 | $36.09 | $36.09 | $36.09 | $36.09 | $15.50 | 0 |
| 2015-09-30 | $37.55 | $38.18 | $35.75 | $36.09 | $15.50 | 8,683,400 |
| 2015-09-29 | $38.79 | $40.95 | $37.01 | $37.60 | $16.15 | 8,997,710 |
| 2015-09-28 | $39.47 | $40.61 | $36.68 | $39.72 | $17.06 | 10,255,870 |
| 2015-09-25 | $39.00 | $42.57 | $38.32 | $40.71 | $17.48 | 15,610,900 |
| 2015-09-24 | $40.15 | $42.80 | $38.13 | $39.50 | $16.96 | 14,949,640 |
| 2015-09-23 | $42.87 | $44.18 | $40.00 | $40.96 | $17.59 | 16,599,220 |
| 2015-09-22 | $40.10 | $41.51 | $39.80 | $41.51 | $17.83 | 10,916,320 |
| 2015-09-21 | $34.90 | $37.74 | $33.58 | $37.74 | $16.21 | 7,798,040 |
| 2015-09-18 | $31.65 | $34.31 | $30.00 | $34.31 | $14.73 | 12,727,040 |
| 2015-09-17 | $28.00 | $31.19 | $27.52 | $31.19 | $13.39 | 12,959,840 |
| 2015-09-16 | $26.85 | $28.35 | $26.00 | $28.35 | $12.17 | 12,075,880 |
| 2015-09-15 | $22.51 | $25.77 | $22.33 | $25.77 | $11.07 | 6,530,490 |
| 2015-09-14 | $26.31 | $26.50 | $23.43 | $23.43 | $10.06 | 3,349,480 |
| 2015-09-11 | $25.81 | $26.49 | $25.53 | $26.03 | $11.18 | 2,034,960 |
| 2015-09-10 | $26.82 | $26.99 | $25.83 | $25.91 | $11.13 | 3,528,060 |
| 2015-09-09 | $26.20 | $27.49 | $25.71 | $27.33 | $11.74 | 5,284,810 |
| 2015-09-08 | $24.42 | $26.38 | $24.24 | $26.18 | $11.24 | 3,376,970 |
| 2015-09-07 | $24.20 | $25.49 | $24.20 | $24.52 | $10.53 | 2,751,590 |
| 2015-09-04 | $23.93 | $23.93 | $23.93 | $23.93 | $10.28 | 0 |
| 2015-09-03 | $23.93 | $23.93 | $23.93 | $23.93 | $10.28 | 0 |
| 2015-09-02 | $23.41 | $24.69 | $22.12 | $23.93 | $10.28 | 3,527,440 |
| 2015-09-01 | $25.90 | $25.90 | $23.44 | $23.44 | $10.07 | 4,247,270 |
| 2015-08-31 | $27.51 | $28.01 | $26.00 | $26.04 | $11.18 | 3,710,020 |
| 2015-08-28 | $26.96 | $28.70 | $26.55 | $28.40 | $12.20 | 5,478,840 |
| 2015-08-27 | $26.50 | $27.30 | $24.59 | $26.61 | $11.43 | 4,102,170 |
Beijing Dahao Technology Corporation Ltd (603025) News Headlines
Recent Beijing Dahao Technology Corporation Ltd (603025) News
Similar Companies to Beijing Dahao Technology Corporation Ltd (603025) 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 | -- | -- | -- |