Fujian Longma Environmental Sanitation Equipment Company (603686) Exchange: SHG
Data as of July 9, 2025
$16.27 ($0.13) 0.81%
Fujian Longma Environmental Sanitation Equipment Company - Daily Information
Click for more stock information on Fujian Longma Environmental Sanitation Equipment Company.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $16.10 |
| Previous Close | $16.27 |
| High | $16.30 |
| Low | $16.03 |
| Adjusted Open | $16.10 |
| Previous Adjusted Close | $16.27 |
| Adjusted High | $16.30 |
| Adjusted Low | $16.03 |
About Fujian Longma Environmental Sanitation Equipment Company (603686)
Invest in Fujian Longma Environmental Sanitation Equipment Company (603686)
Historical Stock Data for Fujian Longma Environmental Sanitation Equipment Company (603686)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.10 | $16.30 | $16.03 | $16.27 | $16.27 | 27,507,560 |
| 2025-07-07 | $15.80 | $16.28 | $15.71 | $16.14 | $16.14 | 28,779,780 |
| 2025-07-04 | $16.05 | $16.35 | $15.81 | $15.87 | $15.87 | 34,686,050 |
| 2025-07-03 | $15.86 | $16.18 | $15.82 | $16.11 | $16.11 | 35,499,700 |
| 2025-07-02 | $16.20 | $16.36 | $15.85 | $15.85 | $15.85 | 34,188,000 |
| 2025-06-30 | $16.20 | $16.64 | $15.98 | $16.34 | $16.34 | 60,084,920 |
| 2025-06-27 | $15.64 | $16.98 | $15.64 | $16.57 | $16.57 | 74,802,690 |
| 2025-06-26 | $15.52 | $16.26 | $15.51 | $15.63 | $15.63 | 59,699,330 |
| 2025-06-25 | $15.10 | $15.90 | $15.10 | $15.79 | $15.79 | 63,299,140 |
| 2025-06-24 | $15.30 | $15.50 | $15.10 | $15.20 | $15.20 | 56,435,180 |
| 2025-06-23 | $14.00 | $14.88 | $13.99 | $14.78 | $14.78 | 38,219,440 |
| 2025-06-20 | $14.19 | $14.42 | $13.97 | $14.18 | $14.18 | 23,020,080 |
| 2025-06-19 | $14.40 | $14.68 | $14.31 | $14.34 | $14.34 | 28,896,440 |
| 2025-06-18 | $14.82 | $14.82 | $14.48 | $14.50 | $14.50 | 25,725,800 |
| 2025-06-17 | $14.85 | $14.99 | $14.67 | $14.80 | $14.80 | 23,291,320 |
| 2025-06-13 | $15.65 | $15.90 | $15.14 | $15.20 | $15.20 | 42,504,070 |
| 2025-06-12 | $15.45 | $16.05 | $15.36 | $15.80 | $15.80 | 52,234,440 |
| 2025-06-11 | $15.34 | $15.80 | $15.30 | $15.59 | $15.59 | 52,894,190 |
| 2025-06-10 | $15.83 | $15.87 | $15.02 | $15.30 | $15.30 | 60,809,020 |
| 2025-06-09 | $15.40 | $15.82 | $15.28 | $15.68 | $15.68 | 47,695,050 |
| 2025-06-06 | $15.30 | $15.96 | $15.29 | $15.60 | $15.60 | 66,272,840 |
| 2025-06-05 | $15.61 | $15.90 | $15.30 | $15.44 | $15.44 | 83,199,490 |
| 2025-06-04 | $17.35 | $17.35 | $15.85 | $15.91 | $15.91 | 132,611,590 |
| 2025-06-03 | $17.80 | $18.70 | $16.59 | $17.61 | $17.61 | 171,445,130 |
| 2025-05-30 | $16.98 | $17.80 | $16.10 | $17.80 | $17.80 | 175,270,090 |
| 2025-05-29 | $15.15 | $16.18 | $14.78 | $16.18 | $16.18 | 107,257,980 |
| 2025-05-28 | $15.45 | $16.08 | $14.70 | $14.71 | $14.71 | 116,881,700 |
| 2025-05-27 | $13.85 | $15.15 | $13.82 | $14.62 | $14.62 | 84,759,960 |
| 2025-05-26 | $13.66 | $13.85 | $13.53 | $13.77 | $13.77 | 23,626,900 |
| 2025-05-23 | $13.91 | $14.13 | $13.58 | $13.64 | $13.64 | 32,479,140 |
| 2025-05-22 | $14.08 | $14.33 | $13.77 | $13.85 | $13.85 | 33,544,180 |
| 2025-05-21 | $14.41 | $14.54 | $13.95 | $14.03 | $14.03 | 43,944,960 |
| 2025-05-20 | $14.87 | $15.28 | $14.41 | $14.57 | $14.57 | 76,387,280 |
| 2025-05-19 | $13.27 | $14.61 | $13.10 | $14.61 | $14.61 | 44,296,000 |
| 2025-05-16 | $13.19 | $13.58 | $13.18 | $13.28 | $13.28 | 22,756,700 |
| 2025-05-15 | $13.30 | $13.46 | $13.06 | $13.20 | $13.20 | 20,828,820 |
| 2025-05-14 | $13.35 | $13.41 | $13.18 | $13.30 | $13.30 | 18,586,700 |
| 2025-05-13 | $13.50 | $13.53 | $13.26 | $13.31 | $13.31 | 18,901,540 |
| 2025-05-12 | $13.27 | $13.75 | $13.27 | $13.41 | $13.41 | 25,027,140 |
| 2025-05-09 | $13.38 | $13.44 | $13.00 | $13.09 | $13.09 | 22,990,440 |
| 2025-05-08 | $13.09 | $13.70 | $13.09 | $13.39 | $13.39 | 29,963,680 |
| 2025-05-07 | $13.50 | $13.59 | $12.97 | $13.16 | $13.16 | 45,594,560 |
| 2025-05-06 | $12.96 | $13.30 | $12.73 | $13.28 | $13.28 | 33,295,840 |
| 2025-04-30 | $12.10 | $12.88 | $12.06 | $12.75 | $12.75 | 37,425,520 |
| 2025-04-29 | $11.70 | $12.35 | $11.66 | $12.07 | $12.07 | 36,620,200 |
| 2025-04-28 | $11.90 | $11.97 | $11.50 | $11.50 | $11.50 | 19,661,920 |
| 2025-04-25 | $11.82 | $12.24 | $11.65 | $11.95 | $11.95 | 25,262,040 |
| 2025-04-24 | $11.89 | $12.00 | $11.72 | $11.77 | $11.77 | 21,623,200 |
| 2025-04-23 | $11.67 | $12.12 | $11.67 | $11.93 | $11.93 | 31,146,500 |
| 2025-04-22 | $11.71 | $11.84 | $11.56 | $11.58 | $11.58 | 17,333,600 |
| 2025-04-21 | $11.46 | $11.79 | $11.37 | $11.76 | $11.76 | 19,734,420 |
| 2025-04-18 | $11.37 | $11.64 | $11.37 | $11.45 | $11.45 | 18,332,300 |
| 2025-04-17 | $11.40 | $11.75 | $11.36 | $11.45 | $11.45 | 20,738,700 |
| 2025-04-16 | $11.75 | $11.83 | $11.32 | $11.46 | $11.46 | 22,868,660 |
| 2025-04-15 | $12.00 | $12.07 | $11.65 | $11.83 | $11.83 | 26,514,900 |
| 2025-04-14 | $12.24 | $12.40 | $11.88 | $11.97 | $11.97 | 36,985,100 |
| 2025-04-11 | $11.55 | $12.29 | $11.55 | $12.01 | $12.01 | 44,897,400 |
| 2025-04-10 | $11.61 | $12.29 | $11.53 | $11.80 | $11.80 | 60,609,000 |
| 2025-04-09 | $10.48 | $11.68 | $9.94 | $11.46 | $11.46 | 64,016,750 |
| 2025-04-08 | $11.03 | $11.35 | $10.53 | $10.83 | $10.83 | 58,859,060 |
| 2025-04-07 | $11.70 | $12.13 | $11.70 | $11.70 | $11.70 | 20,223,700 |
| 2025-04-03 | $14.15 | $14.42 | $13.00 | $13.00 | $13.00 | 76,869,910 |
| 2025-04-02 | $14.79 | $15.14 | $14.33 | $14.44 | $14.44 | 66,495,950 |
| 2025-04-01 | $15.02 | $15.58 | $14.57 | $14.82 | $14.82 | 92,896,420 |
| 2025-03-31 | $13.56 | $15.06 | $13.53 | $15.06 | $15.06 | 99,795,910 |
| 2025-03-28 | $14.03 | $14.56 | $13.66 | $13.69 | $13.69 | 66,749,770 |
| 2025-03-27 | $13.35 | $14.95 | $13.30 | $14.56 | $14.56 | 78,803,700 |
| 2025-03-26 | $13.16 | $13.92 | $13.16 | $13.59 | $13.59 | 45,800,210 |
| 2025-03-25 | $14.14 | $14.71 | $13.33 | $13.45 | $13.45 | 63,254,820 |
| 2025-03-24 | $14.15 | $15.10 | $13.77 | $14.17 | $14.17 | 85,822,910 |
| 2025-03-21 | $12.60 | $13.97 | $12.60 | $13.97 | $13.97 | 46,040,340 |
| 2025-03-20 | $12.73 | $13.20 | $12.66 | $12.70 | $12.70 | 36,674,480 |
| 2025-03-19 | $12.39 | $13.10 | $12.26 | $12.74 | $12.74 | 32,523,730 |
| 2025-03-18 | $12.36 | $12.49 | $12.25 | $12.43 | $12.43 | 17,957,200 |
| 2025-03-17 | $12.15 | $12.38 | $12.05 | $12.33 | $12.33 | 20,088,640 |
| 2025-03-14 | $11.90 | $12.17 | $11.80 | $12.11 | $12.11 | 18,933,840 |
| 2025-03-13 | $12.33 | $12.39 | $11.78 | $11.94 | $11.94 | 31,486,940 |
| 2025-03-12 | $12.40 | $12.55 | $12.38 | $12.40 | $12.40 | 17,226,800 |
| 2025-03-11 | $12.28 | $12.58 | $12.26 | $12.46 | $12.46 | 23,199,180 |
| 2025-03-10 | $12.52 | $12.90 | $12.40 | $12.57 | $12.57 | 24,936,240 |
| 2025-03-07 | $13.30 | $13.47 | $12.45 | $12.57 | $12.57 | 51,409,300 |
| 2025-03-06 | $13.50 | $13.60 | $13.09 | $13.38 | $13.38 | 45,149,540 |
| 2025-03-05 | $12.59 | $13.58 | $12.59 | $13.40 | $13.40 | 51,655,460 |
| 2025-03-04 | $12.72 | $13.25 | $12.66 | $12.70 | $12.70 | 46,400,330 |
| 2025-03-03 | $12.40 | $13.58 | $12.26 | $12.98 | $12.98 | 63,065,270 |
| 2025-02-28 | $11.89 | $12.95 | $11.86 | $12.35 | $12.35 | 63,370,660 |
| 2025-02-27 | $12.02 | $12.19 | $11.61 | $11.99 | $11.99 | 46,670,580 |
| 2025-02-26 | $11.31 | $12.14 | $11.31 | $11.93 | $11.93 | 49,396,400 |
| 2025-02-25 | $11.28 | $11.48 | $11.24 | $11.33 | $11.33 | 19,017,800 |
| 2025-02-24 | $11.49 | $11.67 | $11.30 | $11.41 | $11.41 | 27,890,700 |
| 2025-02-20 | $11.38 | $11.51 | $11.30 | $11.44 | $11.44 | 28,754,880 |
| 2025-02-19 | $10.95 | $11.61 | $10.93 | $11.38 | $11.38 | 38,691,340 |
| 2025-02-18 | $11.12 | $11.26 | $10.88 | $10.91 | $10.91 | 23,531,670 |
| 2025-02-17 | $10.99 | $11.30 | $10.99 | $11.12 | $11.12 | 23,828,770 |
| 2025-02-14 | $11.09 | $11.20 | $10.87 | $10.94 | $10.94 | 25,668,240 |
| 2025-02-13 | $11.50 | $11.56 | $11.12 | $11.15 | $11.15 | 34,452,240 |
| 2025-02-12 | $11.47 | $11.75 | $11.36 | $11.57 | $11.57 | 37,499,540 |
| 2025-02-11 | $11.19 | $11.80 | $11.00 | $11.55 | $11.55 | 51,687,370 |
| 2025-02-10 | $11.04 | $11.28 | $10.86 | $11.17 | $11.17 | 38,681,960 |
| 2025-02-07 | $11.09 | $11.26 | $10.85 | $11.05 | $11.05 | 45,559,870 |
| 2025-02-06 | $10.85 | $11.23 | $10.78 | $11.13 | $11.13 | 38,261,360 |
| 2025-02-05 | $10.64 | $10.97 | $10.38 | $10.86 | $10.86 | 32,489,320 |
| 2025-01-27 | $11.06 | $11.24 | $10.67 | $10.69 | $10.69 | 35,137,020 |
| 2025-01-24 | $10.66 | $11.27 | $10.58 | $11.24 | $11.24 | 56,043,010 |
| 2025-01-23 | $10.60 | $10.93 | $10.52 | $10.60 | $10.60 | 38,722,110 |
| 2025-01-22 | $10.72 | $10.83 | $10.45 | $10.49 | $10.49 | 37,677,050 |
| 2025-01-21 | $10.70 | $11.08 | $10.66 | $10.77 | $10.77 | 60,875,100 |
| 2025-01-20 | $10.25 | $11.06 | $10.09 | $10.68 | $10.68 | 76,735,450 |
| 2025-01-17 | $10.20 | $10.46 | $9.98 | $10.05 | $10.05 | 40,187,890 |
| 2025-01-16 | $10.99 | $11.10 | $10.22 | $10.40 | $10.40 | 68,399,880 |
| 2025-01-15 | $10.08 | $10.80 | $9.90 | $10.51 | $10.51 | 65,237,930 |
| 2025-01-14 | $9.52 | $10.14 | $9.46 | $10.08 | $10.08 | 52,620,390 |
| 2025-01-13 | $9.27 | $9.69 | $9.21 | $9.42 | $9.42 | 31,557,940 |
| 2025-01-09 | $9.25 | $9.56 | $9.25 | $9.48 | $9.48 | 39,307,350 |
| 2025-01-08 | $9.30 | $9.43 | $9.02 | $9.34 | $9.34 | 36,477,150 |
| 2025-01-07 | $9.18 | $9.44 | $9.12 | $9.42 | $9.42 | 34,598,380 |
| 2025-01-06 | $9.24 | $9.42 | $9.06 | $9.12 | $9.12 | 36,130,740 |
| 2025-01-03 | $10.01 | $10.09 | $9.29 | $9.34 | $9.34 | 57,822,190 |
| 2025-01-02 | $10.05 | $10.58 | $9.80 | $10.01 | $10.01 | 74,184,480 |
| 2024-12-31 | $10.40 | $10.88 | $10.40 | $10.40 | $10.40 | 98,499,790 |
| 2024-12-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 12,115,100 |
| 2024-12-27 | $14.48 | $14.49 | $12.48 | $12.83 | $12.83 | 172,208,290 |
| 2024-12-26 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 7,402,830 |
| 2024-12-25 | $11.88 | $11.97 | $11.60 | $11.97 | $11.97 | 32,767,410 |
| 2024-12-24 | $10.40 | $10.88 | $10.40 | $10.88 | $10.88 | 15,560,830 |
| 2024-12-23 | $9.88 | $10.50 | $9.80 | $9.89 | $9.89 | 36,176,220 |
| 2024-12-20 | $9.30 | $10.08 | $9.30 | $9.85 | $9.85 | 25,970,580 |
| 2024-12-19 | $9.32 | $9.39 | $9.17 | $9.34 | $9.34 | 9,583,200 |
| 2024-12-18 | $9.46 | $9.52 | $9.39 | $9.42 | $9.42 | 7,735,400 |
| 2024-12-17 | $9.70 | $9.81 | $9.38 | $9.42 | $9.42 | 12,020,200 |
| 2024-12-16 | $9.72 | $9.83 | $9.60 | $9.68 | $9.68 | 10,828,840 |
| 2024-12-13 | $9.93 | $9.96 | $9.71 | $9.72 | $9.72 | 16,179,540 |
| 2024-12-12 | $9.95 | $10.08 | $9.82 | $10.00 | $10.00 | 15,644,680 |
| 2024-12-11 | $9.78 | $9.94 | $9.74 | $9.93 | $9.93 | 13,944,540 |
| 2024-12-10 | $10.10 | $10.15 | $9.75 | $9.78 | $9.78 | 20,302,140 |
| 2024-12-09 | $9.89 | $10.20 | $9.80 | $9.85 | $9.85 | 21,719,960 |
| 2024-12-06 | $10.10 | $10.18 | $9.75 | $9.89 | $9.89 | 27,764,770 |
| 2024-12-05 | $10.13 | $10.35 | $9.94 | $10.13 | $10.13 | 32,736,060 |
| 2024-12-04 | $10.60 | $10.93 | $10.00 | $10.09 | $10.09 | 53,929,640 |
| 2024-12-03 | $9.62 | $10.57 | $9.48 | $10.57 | $10.57 | 73,170,160 |
| 2024-12-02 | $9.36 | $9.75 | $9.33 | $9.61 | $9.61 | 27,609,260 |
| 2024-11-29 | $9.07 | $9.23 | $9.04 | $9.15 | $9.15 | 9,535,900 |
| 2024-11-28 | $8.86 | $9.36 | $8.85 | $9.08 | $9.08 | 12,850,800 |
| 2024-11-27 | $8.80 | $8.89 | $8.58 | $8.89 | $8.89 | 5,496,800 |
| 2024-11-26 | $8.88 | $8.94 | $8.78 | $8.82 | $8.82 | 4,316,980 |
| 2024-11-25 | $8.84 | $8.94 | $8.71 | $8.93 | $8.93 | 7,122,420 |
| 2024-11-22 | $9.12 | $9.18 | $8.75 | $8.76 | $8.76 | 9,959,220 |
| 2024-11-21 | $9.10 | $9.19 | $9.03 | $9.14 | $9.14 | 6,559,940 |
| 2024-11-20 | $9.01 | $9.11 | $8.96 | $9.10 | $9.10 | 8,392,940 |
| 2024-11-19 | $8.82 | $9.08 | $8.79 | $9.01 | $9.01 | 7,416,860 |
| 2024-11-18 | $8.86 | $9.00 | $8.75 | $8.82 | $8.82 | 8,457,320 |
| 2024-11-15 | $8.87 | $9.07 | $8.80 | $8.81 | $8.81 | 7,778,480 |
| 2024-11-14 | $9.14 | $9.19 | $8.88 | $8.88 | $8.88 | 9,609,580 |
| 2024-11-13 | $9.28 | $9.29 | $9.03 | $9.18 | $9.18 | 8,632,600 |
| 2024-11-12 | $9.27 | $9.61 | $9.21 | $9.27 | $9.27 | 15,681,480 |
| 2024-11-11 | $9.11 | $9.36 | $9.07 | $9.31 | $9.31 | 12,662,860 |
| 2024-11-08 | $9.34 | $9.37 | $9.08 | $9.14 | $9.14 | 11,992,430 |
| 2024-11-07 | $9.08 | $9.28 | $9.00 | $9.27 | $9.27 | 14,326,260 |
| 2024-11-06 | $9.20 | $9.37 | $9.04 | $9.11 | $9.11 | 14,884,400 |
| 2024-11-05 | $8.99 | $9.23 | $8.94 | $9.18 | $9.18 | 14,384,020 |
| 2024-11-04 | $8.75 | $9.00 | $8.69 | $8.94 | $8.94 | 8,711,100 |
| 2024-11-01 | $8.91 | $9.02 | $8.75 | $8.76 | $8.76 | 13,166,230 |
| 2024-10-31 | $8.68 | $9.11 | $8.68 | $8.98 | $8.98 | 12,888,320 |
| 2024-10-30 | $8.71 | $8.93 | $8.68 | $8.83 | $8.83 | 8,090,840 |
| 2024-10-29 | $8.99 | $8.99 | $8.71 | $8.72 | $8.72 | 7,613,140 |
| 2024-10-28 | $8.79 | $8.94 | $8.78 | $8.93 | $8.93 | 9,061,450 |
| 2024-10-25 | $8.64 | $8.81 | $8.63 | $8.81 | $8.81 | 8,564,950 |
| 2024-10-24 | $8.61 | $8.67 | $8.56 | $8.63 | $8.63 | 6,999,940 |
| 2024-10-23 | $8.61 | $8.74 | $8.59 | $8.63 | $8.63 | 7,900,900 |
| 2024-10-22 | $8.60 | $8.66 | $8.57 | $8.65 | $8.65 | 7,731,550 |
| 2024-10-21 | $8.65 | $8.67 | $8.53 | $8.60 | $8.60 | 8,033,250 |
| 2024-10-18 | $8.42 | $8.69 | $8.38 | $8.60 | $8.60 | 8,377,360 |
| 2024-10-17 | $8.48 | $8.62 | $8.43 | $8.43 | $8.43 | 7,229,900 |
| 2024-10-16 | $8.36 | $8.56 | $8.33 | $8.47 | $8.47 | 6,425,700 |
| 2024-10-15 | $8.79 | $8.79 | $8.45 | $8.45 | $8.45 | 9,255,500 |
| 2024-10-14 | $8.80 | $8.91 | $8.65 | $8.75 | $8.75 | 10,139,160 |
| 2024-10-11 | $8.90 | $8.93 | $8.51 | $8.57 | $8.57 | 10,561,420 |
| 2024-10-10 | $9.03 | $9.20 | $8.81 | $9.00 | $9.00 | 13,219,320 |
| 2024-10-09 | $9.11 | $9.36 | $8.76 | $9.02 | $9.02 | 23,012,680 |
| 2024-10-08 | $9.80 | $9.80 | $8.87 | $9.22 | $9.22 | 28,220,360 |
| 2024-09-30 | $8.60 | $8.98 | $8.32 | $8.91 | $8.91 | 27,276,820 |
| 2024-09-27 | $7.98 | $8.24 | $7.94 | $8.24 | $8.24 | 9,639,980 |
| 2024-09-26 | $7.71 | $8.00 | $7.66 | $7.95 | $7.95 | 11,554,300 |
| 2024-09-25 | $7.68 | $7.85 | $7.66 | $7.68 | $7.68 | 9,322,070 |
| 2024-09-24 | $7.35 | $7.61 | $7.35 | $7.61 | $7.61 | 7,224,580 |
| 2024-09-23 | $7.31 | $7.38 | $7.23 | $7.33 | $7.33 | 2,476,000 |
| 2024-09-20 | $7.40 | $7.40 | $7.29 | $7.34 | $7.34 | 3,322,420 |
| 2024-09-19 | $7.28 | $7.40 | $7.25 | $7.38 | $7.38 | 4,507,300 |
| 2024-09-18 | $7.29 | $7.32 | $7.10 | $7.22 | $7.22 | 4,503,880 |
| 2024-09-13 | $7.45 | $7.47 | $7.29 | $7.30 | $7.30 | 4,843,380 |
| 2024-09-12 | $7.52 | $7.58 | $7.45 | $7.46 | $7.46 | 3,159,900 |
| 2024-09-11 | $7.61 | $7.61 | $7.49 | $7.53 | $7.53 | 3,637,600 |
| 2024-09-10 | $7.57 | $7.65 | $7.48 | $7.64 | $7.64 | 4,584,270 |
| 2024-09-09 | $7.54 | $7.58 | $7.39 | $7.57 | $7.57 | 4,713,030 |
| 2024-09-06 | $7.70 | $7.81 | $7.57 | $7.57 | $7.57 | 7,231,310 |
| 2024-09-05 | $7.58 | $7.69 | $7.56 | $7.67 | $7.67 | 4,651,900 |
| 2024-09-04 | $7.53 | $7.63 | $7.52 | $7.56 | $7.56 | 3,538,100 |
| 2024-09-03 | $7.58 | $7.62 | $7.51 | $7.62 | $7.62 | 4,937,940 |
| 2024-09-02 | $7.78 | $7.84 | $7.59 | $7.59 | $7.59 | 6,788,100 |
| 2024-08-30 | $7.69 | $7.89 | $7.65 | $7.82 | $7.82 | 10,691,700 |
| 2024-08-29 | $7.67 | $7.74 | $7.58 | $7.70 | $7.70 | 5,804,800 |
| 2024-08-28 | $7.66 | $7.74 | $7.60 | $7.68 | $7.68 | 5,478,900 |
| 2024-08-27 | $7.68 | $7.71 | $7.55 | $7.67 | $7.67 | 6,860,900 |
| 2024-08-26 | $7.94 | $7.94 | $7.64 | $7.71 | $7.71 | 14,065,600 |
| 2024-08-23 | $8.15 | $8.22 | $7.99 | $8.09 | $8.09 | 7,148,060 |
| 2024-08-22 | $8.26 | $8.33 | $8.14 | $8.18 | $8.18 | 7,392,120 |
| 2024-08-21 | $8.49 | $8.53 | $8.25 | $8.31 | $8.31 | 10,014,300 |
| 2024-08-20 | $8.75 | $8.79 | $8.48 | $8.53 | $8.53 | 11,745,870 |
| 2024-08-19 | $8.84 | $8.94 | $8.69 | $8.82 | $8.82 | 12,597,410 |
| 2024-08-16 | $9.16 | $9.16 | $8.81 | $8.82 | $8.82 | 17,618,170 |
| 2024-08-15 | $8.89 | $9.38 | $8.80 | $9.24 | $9.24 | 18,785,610 |
| 2024-08-14 | $9.10 | $9.31 | $8.99 | $9.00 | $9.00 | 17,243,260 |
| 2024-08-13 | $8.88 | $9.19 | $8.80 | $9.19 | $9.19 | 19,384,820 |
| 2024-08-12 | $8.76 | $9.10 | $8.64 | $8.91 | $8.91 | 19,486,800 |
| 2024-08-09 | $8.79 | $8.94 | $8.64 | $8.66 | $8.66 | 10,247,440 |
| 2024-08-08 | $8.78 | $8.96 | $8.70 | $8.79 | $8.79 | 12,471,900 |
| 2024-08-07 | $9.00 | $9.06 | $8.80 | $8.88 | $8.88 | 14,891,640 |
| 2024-08-06 | $9.28 | $9.38 | $8.79 | $9.12 | $9.12 | 21,840,440 |
| 2024-08-05 | $9.66 | $9.76 | $9.13 | $9.18 | $9.18 | 34,368,050 |
| 2024-08-02 | $9.50 | $10.58 | $9.50 | $9.98 | $9.98 | 43,054,230 |
| 2024-08-01 | $9.41 | $10.22 | $9.38 | $9.64 | $9.64 | 41,114,420 |
| 2024-07-31 | $9.18 | $9.50 | $9.03 | $9.30 | $9.30 | 31,250,040 |
| 2024-07-30 | $9.37 | $9.52 | $9.05 | $9.28 | $9.28 | 32,176,200 |
| 2024-07-29 | $8.90 | $9.80 | $8.89 | $9.50 | $9.50 | 39,338,340 |
| 2024-07-26 | $8.99 | $9.38 | $8.69 | $9.04 | $9.04 | 30,797,470 |
| 2024-07-25 | $8.44 | $9.31 | $8.41 | $8.99 | $8.99 | 32,971,880 |
| 2024-07-24 | $10.00 | $10.18 | $8.91 | $8.91 | $8.91 | 43,810,160 |
| 2024-07-23 | $9.08 | $9.90 | $8.71 | $9.90 | $9.90 | 48,005,320 |
| 2024-07-22 | $8.53 | $9.23 | $8.53 | $9.00 | $9.00 | 32,898,550 |
| 2024-07-19 | $8.66 | $9.36 | $8.64 | $8.71 | $8.71 | 31,291,020 |
| 2024-07-18 | $8.40 | $8.70 | $8.29 | $8.51 | $8.51 | 14,336,040 |
| 2024-07-17 | $8.95 | $8.99 | $8.49 | $8.53 | $8.53 | 22,415,200 |
| 2024-07-16 | $8.58 | $8.94 | $8.45 | $8.82 | $8.82 | 24,947,240 |
| 2024-07-15 | $8.52 | $8.95 | $8.39 | $8.40 | $8.40 | 24,853,020 |
| 2024-07-12 | $8.33 | $8.65 | $8.17 | $8.55 | $8.55 | 20,122,480 |
| 2024-07-11 | $8.05 | $8.58 | $8.01 | $8.38 | $8.38 | 19,853,810 |
| 2024-07-10 | $7.55 | $8.33 | $7.50 | $8.03 | $8.03 | 14,242,230 |
| 2024-07-09 | $7.47 | $7.61 | $7.34 | $7.57 | $7.57 | 2,726,820 |
| 2024-07-08 | $7.69 | $7.69 | $7.43 | $7.46 | $7.46 | 2,389,440 |
| 2024-07-05 | $7.63 | $7.70 | $7.55 | $7.68 | $7.68 | 1,936,600 |
| 2024-07-04 | $7.77 | $7.84 | $7.61 | $7.65 | $7.65 | 2,221,000 |
| 2024-07-03 | $7.84 | $7.88 | $7.76 | $7.77 | $7.77 | 2,247,580 |
| 2024-07-02 | $7.81 | $7.91 | $7.80 | $7.83 | $7.83 | 3,005,080 |
| 2024-07-01 | $7.65 | $7.85 | $7.65 | $7.84 | $7.84 | 2,750,520 |
| 2024-06-28 | $7.57 | $7.70 | $7.56 | $7.62 | $7.62 | 1,877,780 |
| 2024-06-27 | $7.68 | $7.72 | $7.58 | $7.58 | $7.58 | 2,241,780 |
| 2024-06-26 | $7.45 | $7.71 | $7.45 | $7.69 | $7.69 | 2,742,000 |
| 2024-06-25 | $7.44 | $7.60 | $7.43 | $7.51 | $7.51 | 2,808,460 |
| 2024-06-24 | $7.75 | $7.75 | $7.40 | $7.42 | $7.42 | 4,409,800 |
| 2024-06-21 | $7.74 | $7.77 | $7.67 | $7.74 | $7.74 | 2,301,760 |
| 2024-06-20 | $8.08 | $8.08 | $7.96 | $7.97 | $7.97 | 3,383,840 |
| 2024-06-19 | $8.12 | $8.13 | $8.05 | $8.07 | $8.07 | 2,512,900 |
| 2024-06-18 | $7.96 | $8.11 | $7.95 | $8.10 | $8.10 | 2,727,740 |
| 2024-06-17 | $8.04 | $8.12 | $7.98 | $7.99 | $7.99 | 3,168,820 |
| 2024-06-14 | $8.06 | $8.10 | $8.01 | $8.07 | $8.07 | 2,887,980 |
| 2024-06-13 | $8.16 | $8.16 | $8.03 | $8.06 | $8.06 | 2,527,900 |
| 2024-06-12 | $8.09 | $8.12 | $8.05 | $8.11 | $8.11 | 3,042,580 |
| 2024-06-11 | $8.11 | $8.13 | $8.01 | $8.09 | $8.09 | 3,068,250 |
| 2024-06-07 | $7.98 | $8.19 | $7.95 | $8.17 | $8.17 | 4,324,140 |
| 2024-06-06 | $8.12 | $8.19 | $7.87 | $7.93 | $7.93 | 5,373,200 |
| 2024-06-05 | $8.28 | $8.29 | $8.16 | $8.16 | $8.16 | 3,615,000 |
| 2024-06-04 | $8.27 | $8.34 | $8.21 | $8.30 | $8.30 | 3,717,760 |
| 2024-06-03 | $8.50 | $8.51 | $8.29 | $8.35 | $8.35 | 4,581,630 |
| 2024-05-31 | $8.47 | $8.52 | $8.38 | $8.48 | $8.48 | 2,969,520 |
| 2024-05-30 | $8.44 | $8.58 | $8.43 | $8.48 | $8.48 | 2,665,900 |
| 2024-05-29 | $8.40 | $8.54 | $8.38 | $8.44 | $8.44 | 2,504,440 |
| 2024-05-28 | $8.50 | $8.53 | $8.42 | $8.43 | $8.43 | 2,330,120 |
| 2024-05-27 | $8.46 | $8.52 | $8.37 | $8.52 | $8.52 | 2,899,320 |
| 2024-05-24 | $8.48 | $8.59 | $8.45 | $8.46 | $8.46 | 3,009,380 |
| 2024-05-23 | $8.73 | $8.73 | $8.48 | $8.49 | $8.49 | 4,527,340 |
| 2024-05-22 | $8.71 | $8.79 | $8.68 | $8.72 | $8.72 | 3,050,000 |
| 2024-05-21 | $8.82 | $8.85 | $8.69 | $8.71 | $8.71 | 3,843,170 |
| 2024-05-20 | $8.87 | $8.95 | $8.80 | $8.84 | $8.84 | 4,965,540 |
| 2024-05-17 | $8.82 | $8.82 | $8.71 | $8.82 | $8.82 | 4,675,980 |
| 2024-05-16 | $8.73 | $8.86 | $8.73 | $8.80 | $8.80 | 3,536,400 |
| 2024-05-15 | $8.86 | $8.89 | $8.72 | $8.72 | $8.72 | 4,068,600 |
| 2024-05-14 | $8.84 | $8.91 | $8.82 | $8.89 | $8.89 | 3,647,460 |
| 2024-05-13 | $8.89 | $8.91 | $8.81 | $8.84 | $8.84 | 3,804,600 |
| 2024-05-10 | $8.99 | $9.02 | $8.87 | $8.91 | $8.91 | 4,191,080 |
| 2024-05-09 | $8.89 | $9.03 | $8.88 | $8.98 | $8.98 | 4,533,330 |
| 2024-05-08 | $8.94 | $8.96 | $8.83 | $8.84 | $8.84 | 3,645,900 |
| 2024-05-07 | $8.97 | $8.99 | $8.89 | $8.94 | $8.94 | 4,094,870 |
| 2024-05-06 | $8.86 | $8.99 | $8.86 | $8.99 | $8.99 | 5,477,040 |
| 2024-04-30 | $8.79 | $8.88 | $8.73 | $8.81 | $8.81 | 5,735,200 |
| 2024-04-29 | $8.68 | $8.80 | $8.65 | $8.79 | $8.79 | 5,948,510 |
| 2024-04-26 | $8.56 | $8.68 | $8.56 | $8.68 | $8.68 | 4,971,440 |
| 2024-04-25 | $8.44 | $8.65 | $8.43 | $8.60 | $8.60 | 4,719,500 |
| 2024-04-24 | $8.36 | $8.49 | $8.35 | $8.45 | $8.45 | 3,500,100 |
| 2024-04-23 | $8.35 | $8.46 | $8.34 | $8.39 | $8.39 | 3,361,780 |
| 2024-04-22 | $8.27 | $8.44 | $8.20 | $8.36 | $8.36 | 6,075,800 |
| 2024-04-19 | $8.39 | $8.42 | $8.24 | $8.29 | $8.29 | 5,886,540 |
| 2024-04-18 | $8.57 | $8.57 | $8.45 | $8.46 | $8.46 | 4,401,200 |
| 2024-04-17 | $8.16 | $8.59 | $8.12 | $8.57 | $8.57 | 7,942,580 |
| 2024-04-16 | $8.59 | $8.61 | $8.03 | $8.06 | $8.06 | 9,031,670 |
| 2024-04-15 | $8.98 | $9.04 | $8.54 | $8.66 | $8.66 | 8,594,000 |
| 2024-04-12 | $9.12 | $9.17 | $8.96 | $9.01 | $9.01 | 6,141,820 |
| 2024-04-11 | $8.87 | $9.21 | $8.78 | $9.12 | $9.12 | 9,265,220 |
| 2024-04-10 | $9.01 | $9.01 | $8.79 | $8.88 | $8.88 | 4,882,820 |
| 2024-04-09 | $8.83 | $9.02 | $8.80 | $9.00 | $9.00 | 4,967,700 |
| 2024-04-08 | $9.06 | $9.06 | $8.81 | $8.84 | $8.84 | 5,406,000 |
| 2024-04-03 | $9.02 | $9.05 | $8.88 | $9.05 | $9.05 | 5,701,780 |
| 2024-04-02 | $8.95 | $9.06 | $8.93 | $9.00 | $9.00 | 6,584,340 |
| 2024-04-01 | $8.73 | $8.99 | $8.73 | $8.99 | $8.99 | 6,226,880 |
| 2024-03-29 | $8.64 | $8.76 | $8.61 | $8.74 | $8.74 | 5,008,040 |
| 2024-03-28 | $8.53 | $8.71 | $8.50 | $8.63 | $8.63 | 5,697,800 |
| 2024-03-27 | $8.73 | $8.76 | $8.50 | $8.51 | $8.51 | 4,760,720 |
| 2024-03-26 | $8.65 | $8.81 | $8.55 | $8.75 | $8.75 | 6,952,620 |
| 2024-03-25 | $8.82 | $8.86 | $8.63 | $8.64 | $8.64 | 5,200,010 |
| 2024-03-22 | $8.98 | $9.02 | $8.73 | $8.82 | $8.82 | 7,927,200 |
| 2024-03-21 | $9.08 | $9.14 | $8.90 | $9.00 | $9.00 | 8,227,040 |
| 2024-03-20 | $9.07 | $9.11 | $9.01 | $9.08 | $9.08 | 6,682,090 |
| 2024-03-19 | $9.22 | $9.28 | $9.09 | $9.12 | $9.12 | 8,300,100 |
| 2024-03-18 | $9.25 | $9.35 | $9.15 | $9.28 | $9.28 | 8,947,760 |
| 2024-03-15 | $8.76 | $9.33 | $8.74 | $9.18 | $9.18 | 16,413,720 |
| 2024-03-14 | $8.85 | $8.97 | $8.71 | $8.82 | $8.82 | 8,380,500 |
| 2024-03-13 | $8.81 | $8.85 | $8.73 | $8.80 | $8.80 | 5,377,920 |
| 2024-03-12 | $8.75 | $8.85 | $8.70 | $8.85 | $8.85 | 6,443,480 |
| 2024-03-11 | $8.63 | $8.85 | $8.60 | $8.79 | $8.79 | 5,597,930 |
| 2024-03-08 | $8.61 | $8.68 | $8.51 | $8.64 | $8.64 | 4,809,440 |
| 2024-03-07 | $8.67 | $8.78 | $8.57 | $8.58 | $8.58 | 7,793,880 |
| 2024-03-06 | $8.49 | $8.63 | $8.43 | $8.53 | $8.53 | 5,121,120 |
| 2024-03-05 | $8.66 | $8.66 | $8.48 | $8.49 | $8.49 | 6,124,290 |
| 2024-03-04 | $8.83 | $8.84 | $8.51 | $8.69 | $8.69 | 7,630,060 |
| 2024-03-01 | $8.75 | $8.92 | $8.68 | $8.80 | $8.80 | 7,599,320 |
| 2024-02-29 | $8.30 | $8.72 | $8.25 | $8.71 | $8.71 | 9,275,290 |
| 2024-02-28 | $8.97 | $9.07 | $8.33 | $8.34 | $8.34 | 13,859,300 |
| 2024-02-27 | $8.72 | $8.94 | $8.65 | $8.94 | $8.94 | 7,129,580 |
| 2024-02-26 | $8.62 | $8.95 | $8.62 | $8.79 | $8.79 | 9,511,700 |
| 2024-02-23 | $8.47 | $8.67 | $8.46 | $8.65 | $8.65 | 7,347,510 |
| 2024-02-22 | $8.40 | $8.58 | $8.35 | $8.52 | $8.52 | 7,328,250 |
| 2024-02-21 | $8.28 | $8.64 | $8.22 | $8.45 | $8.45 | 8,109,700 |
| 2024-02-20 | $8.30 | $8.37 | $8.18 | $8.36 | $8.36 | 5,658,050 |
| 2024-02-19 | $8.32 | $8.53 | $8.20 | $8.33 | $8.33 | 9,767,410 |
| 2024-02-08 | $7.67 | $8.25 | $7.59 | $8.22 | $8.22 | 11,020,560 |
| 2024-02-07 | $7.80 | $7.95 | $7.43 | $7.58 | $7.58 | 10,142,740 |
| 2024-02-06 | $7.10 | $7.94 | $6.98 | $7.72 | $7.72 | 11,303,170 |
| 2024-02-05 | $7.91 | $7.91 | $7.20 | $7.32 | $7.32 | 11,707,000 |
| 2024-02-02 | $8.46 | $8.57 | $7.74 | $7.99 | $7.99 | 10,203,280 |
| 2024-02-01 | $8.60 | $8.70 | $8.23 | $8.40 | $8.40 | 8,374,980 |
| 2024-01-31 | $9.00 | $9.08 | $8.62 | $8.63 | $8.63 | 8,875,460 |
| 2024-01-30 | $9.13 | $9.28 | $8.99 | $9.05 | $9.05 | 6,174,600 |
| 2024-01-29 | $9.43 | $9.43 | $9.11 | $9.13 | $9.13 | 6,224,200 |
| 2024-01-26 | $9.43 | $9.57 | $9.34 | $9.35 | $9.35 | 6,745,760 |
| 2024-01-25 | $9.20 | $9.45 | $9.16 | $9.41 | $9.41 | 8,347,070 |
| 2024-01-24 | $9.02 | $9.25 | $8.85 | $9.20 | $9.20 | 9,750,240 |
| 2024-01-23 | $8.88 | $9.06 | $8.75 | $8.96 | $8.96 | 8,763,300 |
| 2024-01-22 | $9.50 | $9.54 | $8.88 | $8.96 | $8.96 | 9,731,980 |
| 2024-01-19 | $9.59 | $9.77 | $9.50 | $9.53 | $9.53 | 7,957,600 |
| 2024-01-18 | $9.80 | $9.85 | $9.36 | $9.63 | $9.63 | 14,152,890 |
| 2024-01-17 | $10.20 | $10.20 | $9.89 | $9.90 | $9.90 | 10,440,350 |
| 2024-01-16 | $10.39 | $10.48 | $10.09 | $10.24 | $10.24 | 13,257,720 |
| 2024-01-15 | $10.51 | $10.58 | $10.27 | $10.39 | $10.39 | 13,459,780 |
| 2024-01-12 | $11.01 | $11.19 | $10.57 | $10.61 | $10.61 | 23,966,760 |
| 2024-01-11 | $10.44 | $10.93 | $10.38 | $10.79 | $10.79 | 22,962,130 |
| 2024-01-10 | $10.33 | $11.00 | $10.31 | $10.58 | $10.58 | 25,867,500 |
| 2024-01-09 | $10.10 | $10.42 | $10.08 | $10.29 | $10.29 | 8,002,020 |
| 2024-01-08 | $10.33 | $10.38 | $10.10 | $10.11 | $10.11 | 8,281,500 |
| 2024-01-05 | $10.51 | $10.69 | $10.29 | $10.33 | $10.33 | 11,040,300 |
| 2024-01-04 | $10.40 | $10.68 | $10.40 | $10.58 | $10.58 | 13,185,980 |
| 2024-01-03 | $10.55 | $10.64 | $10.40 | $10.45 | $10.45 | 12,882,400 |
| 2024-01-02 | $10.28 | $10.65 | $10.26 | $10.55 | $10.55 | 15,836,140 |
| 2024-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-12-29 | $10.16 | $10.26 | $10.13 | $10.23 | $10.23 | 7,267,260 |
| 2023-12-28 | $10.07 | $10.22 | $9.97 | $10.18 | $10.18 | 8,187,460 |
| 2023-12-27 | $10.07 | $10.07 | $9.86 | $10.05 | $10.05 | 11,265,500 |
| 2023-12-26 | $10.06 | $10.45 | $9.98 | $10.15 | $10.15 | 12,225,190 |
| 2023-12-25 | $10.10 | $10.12 | $9.89 | $10.08 | $10.08 | 5,170,500 |
| 2023-12-22 | $10.20 | $10.31 | $10.07 | $10.11 | $10.11 | 5,244,500 |
| 2023-12-21 | $10.16 | $10.24 | $9.95 | $10.19 | $10.19 | 6,530,820 |
| 2023-12-20 | $10.25 | $10.36 | $10.18 | $10.20 | $10.20 | 4,765,500 |
| 2023-12-19 | $10.29 | $10.32 | $10.13 | $10.23 | $10.23 | 6,084,080 |
| 2023-12-18 | $10.30 | $10.48 | $10.25 | $10.29 | $10.29 | 6,438,780 |
| 2023-12-15 | $10.40 | $10.43 | $10.28 | $10.29 | $10.29 | 4,484,900 |
| 2023-12-14 | $10.45 | $10.49 | $10.34 | $10.39 | $10.39 | 4,967,500 |
| 2023-12-13 | $10.34 | $10.51 | $10.32 | $10.38 | $10.38 | 4,981,700 |
| 2023-12-12 | $10.25 | $10.39 | $10.19 | $10.37 | $10.37 | 4,959,500 |
| 2023-12-11 | $10.10 | $10.29 | $10.02 | $10.26 | $10.26 | 6,297,300 |
| 2023-12-08 | $10.33 | $10.43 | $10.13 | $10.14 | $10.14 | 6,986,490 |
| 2023-12-07 | $10.31 | $10.36 | $10.21 | $10.24 | $10.24 | 5,886,900 |
| 2023-12-06 | $10.39 | $10.48 | $10.32 | $10.34 | $10.34 | 6,464,190 |
| 2023-12-05 | $10.59 | $10.60 | $10.38 | $10.40 | $10.40 | 6,761,100 |
| 2023-12-04 | $10.59 | $10.70 | $10.52 | $10.65 | $10.65 | 7,117,680 |
| 2023-12-01 | $10.50 | $10.66 | $10.43 | $10.56 | $10.56 | 7,591,500 |
| 2023-11-30 | $10.47 | $10.57 | $10.36 | $10.47 | $10.47 | 5,814,640 |
| 2023-11-29 | $10.50 | $10.62 | $10.47 | $10.49 | $10.49 | 5,748,800 |
| 2023-11-28 | $10.43 | $10.59 | $10.40 | $10.55 | $10.55 | 6,866,580 |
| 2023-11-27 | $10.40 | $10.52 | $10.34 | $10.43 | $10.43 | 6,469,500 |
| 2023-11-24 | $10.52 | $10.65 | $10.41 | $10.45 | $10.45 | 6,550,360 |
| 2023-11-23 | $10.40 | $10.55 | $10.36 | $10.54 | $10.54 | 7,582,840 |
| 2023-11-22 | $10.58 | $10.65 | $10.42 | $10.43 | $10.43 | 12,586,300 |
| 2023-11-21 | $10.78 | $10.86 | $10.67 | $10.70 | $10.70 | 12,310,800 |
| 2023-11-20 | $10.79 | $10.87 | $10.73 | $10.81 | $10.81 | 11,080,500 |
| 2023-11-17 | $10.76 | $10.87 | $10.66 | $10.77 | $10.77 | 12,167,280 |
| 2023-11-16 | $10.97 | $11.00 | $10.80 | $10.83 | $10.83 | 13,494,390 |
| 2023-11-15 | $11.08 | $11.18 | $10.88 | $10.92 | $10.92 | 21,220,220 |
| 2023-11-14 | $10.72 | $11.06 | $10.57 | $10.99 | $10.99 | 25,331,480 |
| 2023-11-13 | $10.71 | $10.93 | $10.60 | $10.73 | $10.73 | 22,669,400 |
| 2023-11-10 | $10.37 | $11.34 | $10.26 | $10.68 | $10.68 | 34,090,590 |
| 2023-11-09 | $11.13 | $11.22 | $10.44 | $10.53 | $10.53 | 44,023,450 |
| 2023-11-08 | $11.55 | $11.90 | $11.33 | $11.44 | $11.44 | 55,498,900 |
| 2023-11-07 | $11.34 | $11.84 | $10.96 | $11.17 | $11.17 | 61,638,290 |
| 2023-11-06 | $10.11 | $10.98 | $10.09 | $10.98 | $10.98 | 35,057,800 |
| 2023-11-03 | $10.18 | $10.43 | $9.96 | $9.98 | $9.98 | 16,762,500 |
| 2023-11-02 | $9.78 | $9.86 | $9.72 | $9.79 | $9.79 | 6,439,280 |
| 2023-11-01 | $9.90 | $9.92 | $9.78 | $9.81 | $9.81 | 5,504,060 |
| 2023-10-31 | $9.85 | $9.98 | $9.77 | $9.88 | $9.88 | 6,360,740 |
| 2023-10-30 | $9.83 | $9.97 | $9.70 | $9.85 | $9.85 | 8,443,360 |
| 2023-10-27 | $9.62 | $9.96 | $9.62 | $9.86 | $9.86 | 9,719,000 |
| 2023-10-26 | $9.55 | $9.72 | $9.53 | $9.68 | $9.68 | 6,589,820 |
| 2023-10-25 | $9.40 | $9.77 | $9.40 | $9.61 | $9.61 | 8,018,380 |
| 2023-10-24 | $9.01 | $9.36 | $9.01 | $9.33 | $9.33 | 6,224,750 |
| 2023-10-23 | $9.27 | $9.28 | $8.91 | $8.97 | $8.97 | 6,506,200 |
| 2023-10-20 | $9.12 | $9.41 | $9.11 | $9.28 | $9.28 | 4,442,570 |
| 2023-10-19 | $9.12 | $9.28 | $9.06 | $9.16 | $9.16 | 2,691,440 |
| 2023-10-18 | $9.35 | $9.35 | $9.15 | $9.15 | $9.15 | 3,312,400 |
| 2023-10-17 | $9.35 | $9.37 | $9.29 | $9.36 | $9.36 | 2,117,180 |
| 2023-10-16 | $9.39 | $9.42 | $9.29 | $9.35 | $9.35 | 3,471,470 |
| 2023-10-13 | $9.47 | $9.47 | $9.40 | $9.42 | $9.42 | 2,718,430 |
| 2023-10-12 | $9.45 | $9.52 | $9.41 | $9.50 | $9.50 | 2,751,860 |
| 2023-10-11 | $9.42 | $9.53 | $9.38 | $9.42 | $9.42 | 2,926,200 |
| 2023-10-10 | $9.55 | $9.60 | $9.42 | $9.43 | $9.43 | 3,402,000 |
| 2023-10-09 | $9.69 | $9.71 | $9.55 | $9.55 | $9.55 | 3,518,500 |
| 2023-09-28 | $9.59 | $9.73 | $9.56 | $9.70 | $9.70 | 2,864,820 |
| 2023-09-27 | $9.60 | $9.62 | $9.48 | $9.59 | $9.59 | 2,746,800 |
| 2023-09-26 | $9.60 | $9.63 | $9.51 | $9.58 | $9.58 | 2,418,400 |
| 2023-09-25 | $9.63 | $9.71 | $9.54 | $9.56 | $9.56 | 3,231,630 |
| 2023-09-22 | $9.55 | $9.66 | $9.46 | $9.65 | $9.65 | 3,965,320 |
| 2023-09-21 | $9.62 | $9.63 | $9.49 | $9.49 | $9.49 | 2,328,900 |
| 2023-09-20 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 2,177,900 |
| 2023-09-19 | $9.73 | $9.74 | $9.65 | $9.69 | $9.69 | 2,236,420 |
| 2023-09-18 | $9.64 | $9.74 | $9.54 | $9.72 | $9.72 | 2,982,820 |
| 2023-09-15 | $9.67 | $9.72 | $9.60 | $9.66 | $9.66 | 2,802,740 |
| 2023-09-14 | $9.86 | $9.86 | $9.60 | $9.68 | $9.68 | 3,136,540 |
| 2023-09-13 | $9.98 | $9.98 | $9.70 | $9.76 | $9.76 | 3,780,540 |
| 2023-09-12 | $9.69 | $9.88 | $9.62 | $9.82 | $9.82 | 4,923,460 |
| 2023-09-11 | $9.47 | $9.69 | $9.46 | $9.67 | $9.67 | 4,051,890 |
| 2023-09-08 | $9.54 | $9.58 | $9.45 | $9.48 | $9.48 | 2,901,020 |
| 2023-09-07 | $9.70 | $9.70 | $9.54 | $9.54 | $9.54 | 4,075,770 |
| 2023-09-06 | $9.60 | $9.72 | $9.56 | $9.70 | $9.70 | 3,588,390 |
| 2023-09-05 | $9.58 | $9.67 | $9.58 | $9.66 | $9.66 | 3,107,680 |
| 2023-09-04 | $9.54 | $9.65 | $9.51 | $9.62 | $9.62 | 4,316,100 |
| 2023-09-01 | $9.54 | $9.62 | $9.43 | $9.54 | $9.54 | 4,774,460 |
| 2023-08-31 | $9.63 | $9.66 | $9.45 | $9.50 | $9.50 | 4,185,980 |
| 2023-08-30 | $9.76 | $9.82 | $9.60 | $9.62 | $9.62 | 5,107,600 |
| 2023-08-29 | $9.52 | $9.80 | $9.46 | $9.78 | $9.78 | 6,617,500 |
| 2023-08-28 | $9.83 | $9.89 | $9.47 | $9.52 | $9.52 | 10,843,000 |
| 2023-08-25 | $9.31 | $9.67 | $9.30 | $9.37 | $9.37 | 10,925,740 |
| 2023-08-24 | $10.00 | $10.04 | $9.23 | $9.33 | $9.33 | 17,109,290 |
| 2023-08-23 | $10.11 | $10.23 | $10.06 | $10.12 | $10.12 | 3,457,520 |
| 2023-08-22 | $10.23 | $10.30 | $9.95 | $10.12 | $10.12 | 4,888,060 |
| 2023-08-21 | $10.20 | $10.33 | $10.17 | $10.23 | $10.23 | 4,501,740 |
| 2023-08-18 | $10.10 | $10.33 | $10.10 | $10.20 | $10.20 | 4,992,820 |
| 2023-08-17 | $9.95 | $10.14 | $9.85 | $10.14 | $10.14 | 3,959,500 |
| 2023-08-16 | $9.97 | $10.11 | $9.92 | $10.02 | $10.02 | 3,603,700 |
| 2023-08-15 | $9.99 | $10.07 | $9.89 | $9.97 | $9.97 | 2,284,580 |
| 2023-08-14 | $9.90 | $9.98 | $9.84 | $9.98 | $9.98 | 2,699,980 |
| 2023-08-11 | $10.18 | $10.20 | $9.93 | $9.96 | $9.96 | 3,477,680 |
| 2023-08-10 | $10.08 | $10.20 | $10.07 | $10.16 | $10.16 | 1,858,300 |
| 2023-08-09 | $10.25 | $10.25 | $10.05 | $10.07 | $10.07 | 2,908,300 |
| 2023-08-08 | $10.25 | $10.28 | $10.17 | $10.26 | $10.26 | 2,573,100 |
| 2023-08-07 | $10.45 | $10.45 | $10.20 | $10.20 | $10.20 | 5,020,640 |
| 2023-08-04 | $10.48 | $10.53 | $10.41 | $10.44 | $10.44 | 3,784,620 |
| 2023-08-03 | $10.53 | $10.53 | $10.39 | $10.42 | $10.42 | 3,391,000 |
| 2023-08-02 | $10.58 | $10.61 | $10.47 | $10.53 | $10.53 | 3,625,540 |
| 2023-08-01 | $10.70 | $10.70 | $10.55 | $10.65 | $10.65 | 3,613,600 |
| 2023-07-31 | $10.53 | $10.70 | $10.53 | $10.67 | $10.67 | 5,006,700 |
| 2023-07-28 | $10.54 | $10.62 | $10.38 | $10.56 | $10.56 | 4,586,080 |
| 2023-07-27 | $10.69 | $10.74 | $10.50 | $10.54 | $10.54 | 4,029,000 |
| 2023-07-26 | $10.63 | $10.73 | $10.58 | $10.66 | $10.66 | 4,596,160 |
| 2023-07-25 | $10.46 | $10.65 | $10.45 | $10.64 | $10.64 | 4,849,400 |
| 2023-07-24 | $10.45 | $10.50 | $10.34 | $10.38 | $10.38 | 3,015,400 |
| 2023-07-21 | $10.48 | $10.56 | $10.36 | $10.37 | $10.37 | 4,069,300 |
| 2023-07-20 | $10.66 | $10.67 | $10.43 | $10.44 | $10.44 | 5,217,620 |
| 2023-07-19 | $10.81 | $10.81 | $10.58 | $10.65 | $10.65 | 4,884,700 |
| 2023-07-18 | $10.69 | $10.82 | $10.55 | $10.80 | $10.80 | 6,236,730 |
| 2023-07-17 | $10.59 | $10.72 | $10.44 | $10.70 | $10.70 | 7,195,840 |
| 2023-07-14 | $10.54 | $10.64 | $10.49 | $10.54 | $10.54 | 6,006,100 |
| 2023-07-13 | $10.74 | $10.79 | $10.55 | $10.59 | $10.59 | 10,952,680 |
| 2023-07-12 | $11.00 | $11.11 | $10.70 | $10.72 | $10.72 | 17,956,000 |
| 2023-07-11 | $10.90 | $11.58 | $10.90 | $11.05 | $11.05 | 18,285,040 |
| 2023-07-10 | $10.85 | $11.06 | $10.79 | $10.95 | $10.95 | 10,310,580 |
| 2023-07-07 | $10.80 | $11.09 | $10.75 | $10.83 | $10.83 | 13,523,460 |
| 2023-07-06 | $10.82 | $10.97 | $10.63 | $10.86 | $10.86 | 18,767,100 |
| 2023-07-05 | $10.43 | $11.47 | $10.41 | $10.96 | $10.96 | 33,374,070 |
| 2023-07-04 | $10.38 | $10.50 | $10.34 | $10.44 | $10.44 | 5,224,360 |
| 2023-07-03 | $10.44 | $10.52 | $10.30 | $10.40 | $10.40 | 7,295,100 |
| 2023-06-30 | $10.39 | $10.56 | $10.31 | $10.43 | $10.43 | 9,471,520 |
| 2023-06-29 | $10.15 | $10.40 | $10.10 | $10.37 | $10.37 | 9,323,050 |
| 2023-06-28 | $10.13 | $10.19 | $9.99 | $10.16 | $10.16 | 5,968,040 |
| 2023-06-27 | $9.92 | $10.15 | $9.89 | $10.12 | $10.12 | 5,200,260 |
| 2023-06-26 | $9.95 | $10.08 | $9.85 | $9.90 | $9.90 | 4,375,120 |
| 2023-06-21 | $9.99 | $10.16 | $9.95 | $9.96 | $9.96 | 4,592,800 |
| 2023-06-20 | $10.00 | $10.06 | $9.88 | $10.02 | $10.02 | 3,428,660 |
| 2023-06-19 | $10.01 | $10.05 | $9.93 | $9.96 | $9.96 | 3,193,060 |
| 2023-06-16 | $10.07 | $10.11 | $9.97 | $10.01 | $10.01 | 3,923,080 |
| 2023-06-15 | $9.86 | $10.03 | $9.78 | $9.98 | $9.98 | 4,478,660 |
| 2023-06-14 | $9.82 | $9.87 | $9.72 | $9.81 | $9.81 | 3,342,540 |
| 2023-06-13 | $9.79 | $9.83 | $9.72 | $9.82 | $9.82 | 3,176,480 |
| 2023-06-12 | $9.63 | $9.80 | $9.51 | $9.76 | $9.76 | 4,119,160 |
| 2023-06-09 | $9.70 | $9.76 | $9.61 | $9.63 | $9.63 | 3,317,200 |
| 2023-06-08 | $9.82 | $9.85 | $9.66 | $9.70 | $9.70 | 3,916,240 |
| 2023-06-07 | $9.78 | $9.98 | $9.75 | $9.82 | $9.82 | 4,122,780 |
| 2023-06-06 | $10.10 | $10.18 | $9.78 | $9.82 | $9.82 | 6,231,820 |
| 2023-06-05 | $10.18 | $10.55 | $10.18 | $10.34 | $10.09 | 9,157,700 |
| 2023-06-02 | $9.95 | $10.19 | $9.95 | $10.18 | $9.94 | 4,741,360 |
| 2023-06-01 | $9.84 | $10.05 | $9.74 | $9.96 | $9.72 | 5,015,530 |
| 2023-05-31 | $10.18 | $10.19 | $9.85 | $9.88 | $9.64 | 7,519,080 |
| 2023-05-30 | $10.04 | $10.20 | $10.04 | $10.19 | $9.95 | 4,530,230 |
| 2023-05-29 | $10.10 | $10.47 | $10.08 | $10.09 | $9.85 | 6,513,860 |
| 2023-05-26 | $10.16 | $10.17 | $9.97 | $10.12 | $9.88 | 5,678,440 |
| 2023-05-25 | $10.20 | $10.26 | $10.00 | $10.13 | $9.89 | 8,799,460 |
| 2023-05-24 | $10.45 | $10.67 | $10.22 | $10.25 | $10.01 | 11,602,770 |
| 2023-05-23 | $10.27 | $10.95 | $10.27 | $10.49 | $10.24 | 18,588,500 |
| 2023-05-22 | $10.13 | $10.23 | $10.06 | $10.22 | $9.98 | 4,472,420 |
| 2023-05-19 | $10.37 | $10.39 | $10.08 | $10.09 | $10.09 | 7,327,600 |
| 2023-05-18 | $10.14 | $10.29 | $10.11 | $10.29 | $10.29 | 5,806,100 |
| 2023-05-17 | $10.08 | $10.16 | $9.99 | $10.16 | $10.16 | 3,525,540 |
| 2023-05-16 | $10.13 | $10.21 | $10.02 | $10.05 | $10.05 | 3,825,060 |
| 2023-05-15 | $10.08 | $10.14 | $9.92 | $10.13 | $10.13 | 4,418,940 |
| 2023-05-12 | $10.14 | $10.24 | $10.09 | $10.11 | $10.11 | 3,400,190 |
| 2023-05-11 | $10.07 | $10.21 | $10.07 | $10.15 | $10.15 | 3,418,100 |
| 2023-05-10 | $10.07 | $10.13 | $10.00 | $10.07 | $10.07 | 4,394,160 |
| 2023-05-09 | $10.24 | $10.26 | $10.05 | $10.07 | $10.07 | 5,422,600 |
| 2023-05-08 | $10.10 | $10.27 | $10.10 | $10.21 | $10.21 | 5,700,700 |
| 2023-05-05 | $10.18 | $10.19 | $10.00 | $10.11 | $10.11 | 5,394,680 |
| 2023-05-04 | $9.93 | $10.20 | $9.89 | $10.18 | $10.18 | 9,166,100 |
| 2023-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-04-28 | $9.68 | $9.94 | $9.61 | $9.93 | $9.93 | 6,267,710 |
| 2023-04-27 | $9.45 | $9.69 | $9.43 | $9.69 | $9.69 | 5,841,330 |
| 2023-04-26 | $9.39 | $9.48 | $9.29 | $9.43 | $9.43 | 3,565,600 |
| 2023-04-25 | $9.46 | $9.63 | $9.16 | $9.37 | $9.37 | 6,209,080 |
| 2023-04-24 | $9.44 | $9.56 | $9.31 | $9.50 | $9.50 | 4,696,500 |
| 2023-04-21 | $9.70 | $9.73 | $9.42 | $9.45 | $9.45 | 6,694,540 |
| 2023-04-20 | $9.80 | $9.84 | $9.65 | $9.73 | $9.73 | 4,180,780 |
| 2023-04-19 | $9.97 | $9.97 | $9.78 | $9.81 | $9.81 | 4,744,740 |
| 2023-04-18 | $10.02 | $10.07 | $9.91 | $9.95 | $9.95 | 5,603,600 |
| 2023-04-17 | $9.95 | $10.08 | $9.88 | $10.07 | $10.07 | 7,162,380 |
| 2023-04-14 | $10.19 | $10.20 | $9.88 | $9.97 | $9.97 | 11,103,580 |
| 2023-04-13 | $9.90 | $10.04 | $9.90 | $9.92 | $9.92 | 3,864,610 |
| 2023-04-12 | $9.80 | $10.05 | $9.79 | $9.96 | $9.96 | 4,517,300 |
| 2023-04-11 | $9.72 | $9.85 | $9.66 | $9.82 | $9.82 | 3,928,800 |
| 2023-04-10 | $9.89 | $9.90 | $9.66 | $9.73 | $9.73 | 5,726,140 |
| 2023-04-07 | $9.78 | $9.92 | $9.78 | $9.92 | $9.92 | 3,344,000 |
| 2023-04-06 | $9.95 | $9.95 | $9.76 | $9.78 | $9.78 | 5,368,520 |
| 2023-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-04-04 | $10.19 | $10.19 | $9.91 | $9.97 | $9.97 | 6,889,390 |
| 2023-04-03 | $10.00 | $10.22 | $9.98 | $10.19 | $10.19 | 9,507,980 |
| 2023-03-31 | $9.81 | $9.90 | $9.78 | $9.90 | $9.90 | 3,635,840 |
| 2023-03-30 | $9.79 | $9.85 | $9.71 | $9.83 | $9.83 | 4,393,600 |
| 2023-03-29 | $9.94 | $9.96 | $9.78 | $9.78 | $9.78 | 4,683,090 |
| 2023-03-28 | $10.08 | $10.08 | $9.92 | $9.95 | $9.95 | 3,146,460 |
| 2023-03-27 | $10.09 | $10.09 | $9.94 | $10.04 | $10.04 | 4,049,700 |
| 2023-03-24 | $10.16 | $10.17 | $10.02 | $10.06 | $10.06 | 4,497,990 |
| 2023-03-23 | $10.06 | $10.18 | $10.05 | $10.17 | $10.17 | 5,128,000 |
| 2023-03-22 | $10.11 | $10.22 | $10.08 | $10.13 | $10.13 | 5,960,020 |
| 2023-03-21 | $9.96 | $10.08 | $9.87 | $10.07 | $10.07 | 4,951,360 |
| 2023-03-20 | $10.06 | $10.06 | $9.83 | $9.89 | $9.89 | 5,778,730 |
| 2023-03-17 | $9.91 | $10.10 | $9.91 | $10.00 | $10.00 | 5,229,380 |
| 2023-03-16 | $9.98 | $10.00 | $9.84 | $9.88 | $9.88 | 4,064,400 |
| 2023-03-15 | $10.04 | $10.12 | $10.01 | $10.06 | $10.06 | 3,962,440 |
| 2023-03-14 | $10.14 | $10.14 | $9.85 | $9.93 | $9.93 | 5,668,040 |
| 2023-03-13 | $10.24 | $10.30 | $10.08 | $10.14 | $10.14 | 4,731,340 |
| 2023-03-10 | $10.35 | $10.41 | $10.14 | $10.15 | $10.15 | 5,853,400 |
| 2023-03-09 | $10.43 | $10.49 | $10.36 | $10.39 | $10.39 | 3,907,900 |
| 2023-03-08 | $10.26 | $10.43 | $10.23 | $10.42 | $10.42 | 5,036,760 |
| 2023-03-07 | $10.57 | $10.58 | $10.28 | $10.31 | $10.31 | 8,838,000 |
| 2023-03-06 | $10.69 | $10.69 | $10.50 | $10.53 | $10.53 | 8,319,400 |
| 2023-03-03 | $10.68 | $10.87 | $10.60 | $10.69 | $10.69 | 9,071,340 |
| 2023-03-02 | $10.78 | $10.80 | $10.60 | $10.65 | $10.65 | 7,407,800 |
| 2023-03-01 | $10.71 | $10.78 | $10.55 | $10.77 | $10.77 | 10,706,280 |
| 2023-02-28 | $10.75 | $10.81 | $10.67 | $10.81 | $10.81 | 5,948,400 |
| 2023-02-27 | $10.91 | $10.94 | $10.60 | $10.72 | $10.72 | 7,378,500 |
| 2023-02-24 | $10.99 | $11.04 | $10.81 | $10.94 | $10.94 | 6,425,920 |
| 2023-02-23 | $11.16 | $11.17 | $10.96 | $11.01 | $11.01 | 7,009,000 |
| 2023-02-22 | $11.21 | $11.21 | $11.04 | $11.11 | $11.11 | 6,584,500 |
| 2023-02-21 | $11.29 | $11.35 | $11.09 | $11.22 | $11.22 | 12,903,860 |
| 2023-02-20 | $11.44 | $11.55 | $11.21 | $11.36 | $11.36 | 12,304,740 |
| 2023-02-17 | $11.34 | $11.74 | $11.22 | $11.39 | $11.39 | 19,593,520 |
| 2023-02-16 | $11.48 | $11.89 | $11.23 | $11.27 | $11.27 | 23,075,000 |
| 2023-02-15 | $11.51 | $11.79 | $11.45 | $11.58 | $11.58 | 21,484,620 |
| 2023-02-14 | $11.27 | $11.88 | $11.15 | $11.60 | $11.60 | 35,077,290 |
| 2023-02-13 | $11.19 | $11.48 | $10.99 | $11.24 | $11.24 | 31,523,510 |
| 2023-02-10 | $11.12 | $11.48 | $10.99 | $11.13 | $11.13 | 44,090,580 |
| 2023-02-09 | $10.72 | $11.31 | $10.68 | $10.97 | $10.97 | 50,455,560 |
| 2023-02-08 | $11.79 | $12.20 | $10.81 | $10.88 | $10.88 | 73,394,320 |
| 2023-02-07 | $10.68 | $11.35 | $10.48 | $11.35 | $11.35 | 55,980,020 |
| 2023-02-06 | $9.92 | $10.32 | $9.78 | $10.32 | $10.32 | 26,556,920 |
| 2023-02-03 | $9.23 | $9.47 | $9.13 | $9.38 | $9.38 | 8,862,290 |
| 2023-02-02 | $9.27 | $9.28 | $9.19 | $9.22 | $9.22 | 3,349,170 |
| 2023-02-01 | $9.17 | $9.29 | $9.15 | $9.28 | $9.28 | 5,780,820 |
| 2023-01-31 | $9.15 | $9.15 | $9.08 | $9.14 | $9.14 | 2,058,130 |
| 2023-01-30 | $9.07 | $9.18 | $9.07 | $9.13 | $9.13 | 4,722,240 |
| 2023-01-20 | $8.95 | $9.02 | $8.94 | $9.01 | $9.01 | 2,175,870 |
| 2023-01-19 | $8.90 | $8.94 | $8.88 | $8.94 | $8.94 | 1,638,140 |
| 2023-01-18 | $8.89 | $8.94 | $8.87 | $8.92 | $8.92 | 2,082,500 |
| 2023-01-17 | $8.88 | $8.89 | $8.82 | $8.87 | $8.87 | 1,695,510 |
| 2023-01-16 | $8.77 | $8.89 | $8.76 | $8.87 | $8.87 | 2,507,540 |
| 2023-01-13 | $8.71 | $8.80 | $8.67 | $8.80 | $8.80 | 1,872,370 |
| 2023-01-12 | $8.71 | $8.74 | $8.66 | $8.68 | $8.68 | 1,341,070 |
| 2023-01-11 | $8.80 | $8.80 | $8.68 | $8.73 | $8.73 | 1,377,200 |
| 2023-01-10 | $8.82 | $8.82 | $8.74 | $8.75 | $8.75 | 1,735,290 |
| 2023-01-09 | $8.79 | $8.84 | $8.76 | $8.79 | $8.79 | 1,710,940 |
| 2023-01-06 | $8.81 | $8.82 | $8.76 | $8.77 | $8.77 | 1,955,890 |
| 2023-01-05 | $8.76 | $8.81 | $8.74 | $8.80 | $8.80 | 2,012,010 |
| 2023-01-04 | $8.75 | $8.81 | $8.73 | $8.76 | $8.76 | 2,085,670 |
| 2023-01-03 | $8.63 | $8.75 | $8.62 | $8.75 | $8.75 | 2,288,130 |
| 2023-01-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-12-30 | $8.58 | $8.65 | $8.58 | $8.63 | $8.63 | 1,130,220 |
| 2022-12-29 | $8.58 | $8.60 | $8.55 | $8.58 | $8.58 | 1,119,030 |
| 2022-12-28 | $8.71 | $8.71 | $8.58 | $8.59 | $8.59 | 1,251,650 |
| 2022-12-27 | $8.68 | $8.72 | $8.63 | $8.72 | $8.72 | 1,371,000 |
| 2022-12-26 | $8.58 | $8.68 | $8.53 | $8.68 | $8.68 | 1,458,900 |
| 2022-12-23 | $8.48 | $8.64 | $8.46 | $8.58 | $8.58 | 1,794,000 |
| 2022-12-22 | $8.71 | $8.75 | $8.50 | $8.53 | $8.53 | 2,592,500 |
| 2022-12-21 | $8.73 | $8.78 | $8.64 | $8.70 | $8.70 | 1,689,980 |
| 2022-12-20 | $8.66 | $8.79 | $8.60 | $8.70 | $8.70 | 2,052,310 |
| 2022-12-19 | $8.87 | $8.88 | $8.63 | $8.66 | $8.66 | 3,703,300 |
| 2022-12-16 | $8.95 | $8.96 | $8.83 | $8.87 | $8.87 | 3,616,170 |
| 2022-12-15 | $8.96 | $9.00 | $8.94 | $8.96 | $8.96 | 2,344,590 |
| 2022-12-14 | $9.01 | $9.06 | $8.97 | $8.97 | $8.97 | 2,784,980 |
| 2022-12-13 | $9.07 | $9.16 | $9.02 | $9.03 | $9.03 | 3,132,540 |
| 2022-12-12 | $9.12 | $9.15 | $9.02 | $9.10 | $9.10 | 4,326,940 |
| 2022-12-09 | $9.23 | $9.33 | $9.15 | $9.15 | $9.15 | 5,060,010 |
| 2022-12-08 | $9.31 | $9.33 | $9.19 | $9.23 | $9.23 | 3,932,480 |
| 2022-12-07 | $9.36 | $9.37 | $9.29 | $9.31 | $9.31 | 2,925,180 |
| 2022-12-06 | $9.36 | $9.38 | $9.31 | $9.38 | $9.38 | 3,370,690 |
| 2022-12-05 | $9.31 | $9.39 | $9.28 | $9.39 | $9.39 | 3,677,410 |
| 2022-12-01 | $9.28 | $9.39 | $9.23 | $9.26 | $9.26 | 4,221,190 |
| 2022-11-30 | $9.26 | $9.26 | $9.19 | $9.23 | $9.23 | 2,639,200 |
| 2022-11-29 | $9.10 | $9.24 | $9.06 | $9.23 | $9.23 | 3,800,050 |
| 2022-11-28 | $9.11 | $9.13 | $8.95 | $9.05 | $9.05 | 3,587,440 |
| 2022-11-25 | $9.24 | $9.24 | $9.14 | $9.16 | $9.16 | 2,814,470 |
| 2022-11-24 | $9.21 | $9.34 | $9.20 | $9.23 | $9.23 | 3,222,110 |
| 2022-11-23 | $9.17 | $9.23 | $9.07 | $9.22 | $9.22 | 3,087,940 |
| 2022-11-22 | $9.25 | $9.31 | $9.15 | $9.18 | $9.18 | 3,330,410 |
| 2022-11-21 | $9.35 | $9.36 | $9.18 | $9.25 | $9.25 | 3,203,740 |
| 2022-11-18 | $9.31 | $9.50 | $9.30 | $9.37 | $9.37 | 4,731,390 |
| 2022-11-17 | $9.28 | $9.30 | $9.20 | $9.29 | $9.29 | 2,501,130 |
| 2022-11-16 | $9.33 | $9.34 | $9.27 | $9.29 | $9.29 | 2,172,520 |
| 2022-11-15 | $9.25 | $9.33 | $9.21 | $9.32 | $9.32 | 2,653,980 |
| 2022-11-14 | $9.35 | $9.40 | $9.22 | $9.25 | $9.25 | 3,366,700 |
| 2022-11-11 | $9.38 | $9.44 | $9.27 | $9.27 | $9.27 | 3,545,870 |
| 2022-11-10 | $9.20 | $9.27 | $9.16 | $9.24 | $9.24 | 2,092,640 |
| 2022-11-09 | $9.28 | $9.29 | $9.22 | $9.24 | $9.24 | 1,463,900 |
| 2022-11-08 | $9.29 | $9.29 | $9.18 | $9.26 | $9.26 | 2,508,760 |
| 2022-11-07 | $9.31 | $9.38 | $9.27 | $9.30 | $9.30 | 2,981,920 |
| 2022-11-04 | $9.18 | $9.39 | $9.17 | $9.31 | $9.31 | 3,921,180 |
| 2022-11-03 | $9.14 | $9.24 | $9.10 | $9.16 | $9.16 | 2,236,480 |
| 2022-11-02 | $9.13 | $9.18 | $9.08 | $9.15 | $9.15 | 2,247,590 |
| 2022-11-01 | $8.88 | $9.15 | $8.86 | $9.15 | $9.15 | 4,145,360 |
| 2022-10-31 | $8.54 | $8.84 | $8.52 | $8.80 | $8.80 | 2,329,600 |
| 2022-10-28 | $9.13 | $9.13 | $8.70 | $8.74 | $8.74 | 3,513,600 |
| 2022-10-27 | $9.05 | $9.15 | $9.03 | $9.08 | $9.08 | 2,802,360 |
| 2022-10-26 | $8.84 | $9.09 | $8.84 | $9.05 | $9.05 | 2,695,570 |
| 2022-10-25 | $8.83 | $8.89 | $8.68 | $8.83 | $8.83 | 2,311,750 |
| 2022-10-24 | $9.09 | $9.19 | $8.78 | $8.84 | $8.84 | 3,378,710 |
| 2022-10-21 | $9.04 | $9.10 | $8.98 | $9.04 | $9.04 | 1,644,060 |
| 2022-10-20 | $9.00 | $9.10 | $8.93 | $9.00 | $9.00 | 2,540,980 |
| 2022-10-19 | $9.08 | $9.14 | $9.02 | $9.03 | $9.03 | 2,277,120 |
| 2022-10-18 | $9.16 | $9.20 | $9.08 | $9.08 | $9.08 | 2,235,400 |
| 2022-10-17 | $9.01 | $9.18 | $8.99 | $9.14 | $9.14 | 2,737,890 |
| 2022-10-14 | $8.90 | $9.08 | $8.90 | $9.05 | $9.05 | 3,314,080 |
| 2022-10-13 | $8.78 | $8.95 | $8.75 | $8.87 | $8.87 | 2,191,850 |
| 2022-10-12 | $8.64 | $8.81 | $8.53 | $8.80 | $8.80 | 1,924,230 |
| 2022-10-11 | $8.60 | $8.67 | $8.46 | $8.62 | $8.62 | 1,649,820 |
| 2022-10-10 | $8.67 | $8.74 | $8.59 | $8.62 | $8.62 | 1,839,900 |
| 2022-09-30 | $8.70 | $8.72 | $8.60 | $8.65 | $8.65 | 1,688,110 |
| 2022-09-29 | $8.73 | $8.86 | $8.62 | $8.66 | $8.66 | 2,244,140 |
| 2022-09-28 | $8.87 | $8.90 | $8.67 | $8.68 | $8.68 | 2,374,730 |
| 2022-09-27 | $8.71 | $8.87 | $8.71 | $8.86 | $8.86 | 2,501,210 |
| 2022-09-26 | $8.88 | $8.93 | $8.68 | $8.69 | $8.69 | 2,848,140 |
| 2022-09-23 | $9.04 | $9.10 | $8.89 | $8.95 | $8.95 | 1,971,570 |
| 2022-09-22 | $9.05 | $9.17 | $9.02 | $9.06 | $9.06 | 1,886,140 |
| 2022-09-21 | $8.90 | $9.13 | $8.80 | $9.07 | $9.07 | 2,722,380 |
| 2022-09-20 | $8.89 | $9.05 | $8.89 | $8.94 | $8.94 | 1,721,500 |
| 2022-09-19 | $9.01 | $9.03 | $8.80 | $8.90 | $8.90 | 3,332,720 |
| 2022-09-16 | $9.20 | $9.22 | $8.97 | $8.98 | $8.98 | 4,415,130 |
| 2022-09-15 | $9.49 | $9.51 | $9.12 | $9.20 | $9.20 | 5,097,370 |
| 2022-09-14 | $9.60 | $9.65 | $9.28 | $9.42 | $9.42 | 7,184,230 |
| 2022-09-13 | $9.82 | $9.86 | $9.71 | $9.73 | $9.73 | 3,003,810 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-09 | $9.77 | $9.84 | $9.70 | $9.80 | $9.80 | 2,417,440 |
| 2022-09-08 | $9.81 | $9.84 | $9.74 | $9.77 | $9.77 | 1,751,300 |
| 2022-09-07 | $9.82 | $9.84 | $9.73 | $9.83 | $9.83 | 2,371,940 |
| 2022-09-06 | $9.77 | $9.87 | $9.69 | $9.85 | $9.85 | 2,938,520 |
| 2022-09-05 | $9.75 | $9.78 | $9.63 | $9.71 | $9.71 | 3,215,490 |
| 2022-09-02 | $9.74 | $9.81 | $9.70 | $9.76 | $9.76 | 2,328,600 |
| 2022-09-01 | $9.80 | $9.90 | $9.70 | $9.74 | $9.74 | 3,381,380 |
| 2022-08-31 | $10.01 | $10.05 | $9.76 | $9.80 | $9.80 | 4,848,000 |
| 2022-08-30 | $10.05 | $10.11 | $9.98 | $10.02 | $10.02 | 2,909,480 |
| 2022-08-29 | $9.97 | $10.09 | $9.83 | $10.06 | $10.06 | 2,867,660 |
| 2022-08-26 | $10.09 | $10.23 | $10.03 | $10.07 | $10.07 | 3,253,400 |
| 2022-08-25 | $10.15 | $10.19 | $9.97 | $10.09 | $10.09 | 4,150,180 |
| 2022-08-24 | $10.39 | $10.53 | $10.07 | $10.13 | $10.13 | 6,679,170 |
| 2022-08-23 | $10.51 | $10.57 | $10.41 | $10.46 | $10.46 | 3,600,770 |
| 2022-08-22 | $10.51 | $10.63 | $10.47 | $10.53 | $10.53 | 3,743,980 |
| 2022-08-19 | $10.83 | $10.88 | $10.52 | $10.55 | $10.55 | 6,286,380 |
| 2022-08-18 | $10.72 | $11.19 | $10.60 | $10.85 | $10.85 | 9,490,430 |
| 2022-08-17 | $10.78 | $10.81 | $10.61 | $10.70 | $10.70 | 4,806,260 |
| 2022-08-16 | $10.81 | $10.92 | $10.69 | $10.74 | $10.74 | 5,250,690 |
| 2022-08-15 | $10.90 | $10.91 | $10.65 | $10.78 | $10.78 | 7,686,470 |
| 2022-08-12 | $10.65 | $11.33 | $10.60 | $10.91 | $10.91 | 15,313,720 |
| 2022-08-11 | $10.54 | $10.70 | $10.48 | $10.65 | $10.65 | 5,013,300 |
| 2022-08-10 | $10.41 | $10.56 | $10.36 | $10.50 | $10.50 | 4,907,880 |
| 2022-08-09 | $10.32 | $10.55 | $10.20 | $10.42 | $10.42 | 5,138,160 |
| 2022-08-08 | $10.13 | $10.28 | $10.05 | $10.26 | $10.26 | 3,816,140 |
| 2022-08-05 | $10.14 | $10.15 | $9.96 | $10.13 | $10.13 | 3,631,860 |
| 2022-08-04 | $10.02 | $10.13 | $9.91 | $10.08 | $10.08 | 4,599,350 |
| 2022-08-03 | $10.15 | $10.36 | $9.92 | $10.01 | $10.01 | 6,686,880 |
| 2022-08-02 | $10.49 | $10.49 | $10.01 | $10.11 | $10.11 | 8,673,600 |
| 2022-08-01 | $10.75 | $10.76 | $10.55 | $10.64 | $10.64 | 6,353,640 |
| 2022-07-29 | $10.37 | $10.94 | $10.37 | $10.79 | $10.79 | 12,292,730 |
| 2022-07-28 | $10.28 | $10.44 | $10.25 | $10.43 | $10.43 | 5,768,300 |
| 2022-07-27 | $10.23 | $10.33 | $10.20 | $10.23 | $10.23 | 4,355,300 |
| 2022-07-26 | $10.19 | $10.31 | $10.08 | $10.28 | $10.28 | 5,010,870 |
| 2022-07-25 | $10.74 | $10.74 | $10.25 | $10.25 | $10.25 | 9,327,380 |
| 2022-07-22 | $10.20 | $10.63 | $10.20 | $10.56 | $10.56 | 12,423,670 |
| 2022-07-21 | $10.24 | $10.31 | $10.16 | $10.19 | $10.19 | 3,653,060 |
| 2022-07-20 | $10.23 | $10.32 | $10.15 | $10.24 | $10.24 | 3,464,740 |
| 2022-07-19 | $10.05 | $10.42 | $10.00 | $10.25 | $10.25 | 8,031,800 |
| 2022-07-18 | $9.63 | $10.26 | $9.63 | $10.03 | $10.03 | 9,232,290 |
| 2022-07-15 | $9.75 | $9.81 | $9.60 | $9.60 | $9.60 | 3,391,760 |
| 2022-07-14 | $9.84 | $9.89 | $9.77 | $9.78 | $9.78 | 2,548,120 |
| 2022-07-13 | $9.71 | $9.85 | $9.68 | $9.85 | $9.85 | 2,728,400 |
| 2022-07-12 | $9.88 | $9.96 | $9.69 | $9.69 | $9.69 | 3,258,480 |
| 2022-07-11 | $9.98 | $10.05 | $9.81 | $9.88 | $9.88 | 3,819,340 |
| 2022-07-08 | $9.96 | $10.04 | $9.90 | $9.97 | $9.97 | 3,224,570 |
| 2022-07-07 | $9.94 | $9.95 | $9.86 | $9.92 | $9.92 | 2,890,710 |
| 2022-07-06 | $9.99 | $10.09 | $9.82 | $9.87 | $9.87 | 4,623,680 |
| 2022-07-05 | $10.22 | $10.35 | $9.97 | $10.06 | $10.06 | 5,273,320 |
| 2022-07-04 | $10.03 | $10.18 | $10.02 | $10.16 | $10.16 | 4,769,780 |
| 2022-07-01 | $9.98 | $10.13 | $9.95 | $10.05 | $10.05 | 5,241,650 |
| 2022-06-30 | $9.87 | $10.03 | $9.87 | $9.92 | $9.92 | 4,209,480 |
| 2022-06-29 | $10.42 | $10.44 | $10.10 | $10.11 | $9.86 | 7,064,200 |
| 2022-06-28 | $10.30 | $10.48 | $10.24 | $10.44 | $10.18 | 5,069,310 |
| 2022-06-27 | $10.35 | $10.37 | $10.22 | $10.31 | $10.06 | 3,506,180 |
| 2022-06-24 | $10.24 | $10.34 | $10.16 | $10.32 | $10.07 | 4,577,260 |
| 2022-06-23 | $10.08 | $10.22 | $10.00 | $10.21 | $9.96 | 4,023,130 |
| 2022-06-22 | $10.35 | $10.36 | $10.10 | $10.11 | $9.86 | 3,618,800 |
| 2022-06-21 | $10.46 | $10.59 | $10.24 | $10.32 | $10.07 | 5,071,760 |
| 2022-06-20 | $10.29 | $10.69 | $10.22 | $10.46 | $10.20 | 9,354,180 |
| 2022-06-17 | $10.00 | $10.15 | $9.98 | $10.11 | $9.86 | 4,298,430 |
| 2022-06-16 | $10.14 | $10.16 | $10.03 | $10.06 | $9.81 | 3,187,900 |
| 2022-06-15 | $10.08 | $10.24 | $10.06 | $10.09 | $9.84 | 5,593,460 |
| 2022-06-14 | $9.98 | $10.06 | $9.75 | $10.05 | $9.80 | 4,550,200 |
| 2022-06-13 | $10.05 | $10.14 | $9.93 | $10.02 | $9.77 | 3,693,110 |
| 2022-06-10 | $9.85 | $10.05 | $9.82 | $10.03 | $9.78 | 3,395,260 |
| 2022-06-09 | $10.10 | $10.11 | $9.87 | $9.90 | $9.66 | 3,504,080 |
| 2022-06-08 | $10.09 | $10.17 | $9.89 | $10.05 | $9.80 | 4,625,240 |
| 2022-06-07 | $10.24 | $10.24 | $10.03 | $10.07 | $9.82 | 4,424,270 |
| 2022-06-06 | $10.04 | $10.22 | $10.01 | $10.19 | $9.94 | 5,203,200 |
| 2022-06-02 | $9.99 | $10.08 | $9.86 | $10.04 | $9.79 | 4,436,330 |
| 2022-06-01 | $10.01 | $10.07 | $9.88 | $9.96 | $9.72 | 3,817,300 |
| 2022-05-31 | $9.97 | $10.01 | $9.84 | $10.01 | $9.76 | 3,823,400 |
| 2022-05-30 | $9.98 | $10.05 | $9.84 | $9.99 | $9.74 | 4,171,250 |
| 2022-05-27 | $10.01 | $10.17 | $9.84 | $9.96 | $9.72 | 6,021,630 |
| 2022-05-26 | $10.10 | $10.32 | $10.03 | $10.09 | $9.84 | 7,713,270 |
| 2022-05-25 | $9.78 | $10.26 | $9.78 | $10.22 | $9.97 | 13,590,990 |
| 2022-05-24 | $9.77 | $10.52 | $9.71 | $10.04 | $9.79 | 17,248,650 |
| 2022-05-23 | $9.70 | $9.85 | $9.62 | $9.80 | $9.56 | 4,402,430 |
| 2022-05-20 | $9.57 | $9.80 | $9.56 | $9.69 | $9.45 | 5,349,960 |
| 2022-05-19 | $9.41 | $9.89 | $9.37 | $9.75 | $9.51 | 5,967,530 |
| 2022-05-18 | $9.60 | $9.73 | $9.52 | $9.56 | $9.32 | 4,321,330 |
| 2022-05-17 | $9.63 | $9.67 | $9.41 | $9.60 | $9.36 | 4,117,250 |
| 2022-05-16 | $9.65 | $9.73 | $9.53 | $9.65 | $9.41 | 4,160,900 |
| 2022-05-13 | $9.79 | $9.80 | $9.54 | $9.69 | $9.45 | 4,895,670 |
| 2022-05-12 | $9.91 | $10.01 | $9.65 | $9.70 | $9.46 | 13,819,570 |
| 2022-05-11 | $9.35 | $10.29 | $9.33 | $10.12 | $9.87 | 19,324,490 |
| 2022-05-10 | $9.16 | $9.37 | $9.15 | $9.35 | $9.12 | 2,446,370 |
| 2022-05-09 | $9.10 | $9.35 | $9.10 | $9.28 | $9.05 | 2,274,530 |
| 2022-05-06 | $9.10 | $9.18 | $9.04 | $9.10 | $8.88 | 1,952,730 |
| 2022-05-05 | $9.14 | $9.37 | $9.10 | $9.26 | $9.03 | 2,819,340 |
| 2022-05-04 | $9.18 | $9.18 | $9.18 | $9.18 | $8.95 | 0 |
| 2022-05-03 | $9.18 | $9.18 | $9.18 | $9.18 | $8.95 | 0 |
| 2022-04-29 | $8.87 | $9.23 | $8.80 | $9.18 | $8.95 | 3,572,290 |
| 2022-04-28 | $8.93 | $9.03 | $8.74 | $8.84 | $8.62 | 3,022,550 |
| 2022-04-27 | $8.53 | $9.04 | $8.50 | $9.02 | $8.80 | 3,942,770 |
| 2022-04-26 | $9.07 | $9.10 | $8.55 | $8.61 | $8.40 | 4,309,210 |
| 2022-04-25 | $9.60 | $9.72 | $9.05 | $9.05 | $8.83 | 5,575,070 |
| 2022-04-22 | $9.80 | $9.91 | $9.69 | $9.81 | $9.57 | 2,729,440 |
| 2022-04-21 | $10.11 | $10.20 | $9.83 | $9.88 | $9.64 | 4,249,630 |
| 2022-04-20 | $10.37 | $10.39 | $10.10 | $10.19 | $9.94 | 3,008,450 |
| 2022-04-19 | $10.07 | $10.32 | $10.07 | $10.27 | $10.02 | 3,813,750 |
| 2022-04-18 | $10.02 | $10.11 | $9.87 | $10.08 | $9.83 | 2,264,900 |
| 2022-04-15 | $10.19 | $10.21 | $9.98 | $10.07 | $9.82 | 4,090,380 |
| 2022-04-14 | $10.21 | $10.28 | $10.17 | $10.18 | $9.93 | 3,527,500 |
| 2022-04-13 | $10.56 | $10.56 | $10.12 | $10.12 | $9.87 | 5,527,580 |
| 2022-04-12 | $10.62 | $10.70 | $10.21 | $10.58 | $10.32 | 7,526,330 |
| 2022-04-11 | $11.09 | $11.16 | $10.70 | $10.75 | $10.49 | 3,477,860 |
| 2022-04-08 | $11.15 | $11.23 | $10.94 | $11.12 | $10.85 | 2,422,560 |
| 2022-04-07 | $11.20 | $11.41 | $11.15 | $11.15 | $10.88 | 2,831,830 |
| 2022-04-06 | $11.21 | $11.32 | $11.15 | $11.29 | $11.01 | 2,596,110 |
| 2022-04-05 | $11.21 | $11.21 | $11.21 | $11.21 | $10.93 | 0 |
| 2022-04-04 | $11.21 | $11.21 | $11.21 | $11.21 | $10.93 | 0 |
| 2022-04-01 | $11.10 | $11.24 | $11.02 | $11.21 | $10.93 | 2,699,970 |
| 2022-03-31 | $11.04 | $11.33 | $11.03 | $11.13 | $10.86 | 4,573,950 |
| 2022-03-30 | $10.94 | $11.06 | $10.80 | $11.04 | $10.77 | 2,822,250 |
| 2022-03-29 | $10.98 | $11.07 | $10.82 | $10.85 | $10.58 | 2,375,720 |
| 2022-03-28 | $11.00 | $11.08 | $10.78 | $10.99 | $10.72 | 2,583,660 |
| 2022-03-25 | $11.06 | $11.17 | $11.02 | $11.02 | $10.75 | 1,927,600 |
| 2022-03-24 | $11.07 | $11.15 | $10.97 | $11.05 | $10.78 | 2,344,830 |
| 2022-03-23 | $11.20 | $11.21 | $11.11 | $11.13 | $10.86 | 1,932,630 |
| 2022-03-22 | $11.19 | $11.25 | $11.06 | $11.16 | $10.89 | 2,594,860 |
| 2022-03-21 | $11.30 | $11.34 | $11.02 | $11.20 | $10.92 | 3,246,100 |
| 2022-03-18 | $11.15 | $11.37 | $11.10 | $11.27 | $10.99 | 2,404,640 |
| 2022-03-17 | $11.10 | $11.30 | $10.98 | $11.15 | $10.88 | 3,558,920 |
| 2022-03-16 | $10.90 | $11.05 | $10.50 | $10.97 | $10.70 | 4,766,160 |
| 2022-03-15 | $11.62 | $11.62 | $10.70 | $10.70 | $10.44 | 7,273,280 |
| 2022-03-14 | $11.97 | $12.03 | $11.60 | $11.62 | $11.33 | 3,190,040 |
| 2022-03-11 | $11.90 | $12.09 | $11.58 | $12.08 | $11.78 | 3,853,940 |
| 2022-03-10 | $12.22 | $12.27 | $12.00 | $12.05 | $11.75 | 3,331,370 |
| 2022-03-09 | $12.41 | $12.60 | $11.51 | $12.00 | $11.71 | 6,001,500 |
| 2022-03-08 | $12.83 | $12.87 | $12.41 | $12.43 | $12.12 | 3,593,600 |
| 2022-03-07 | $13.04 | $13.06 | $12.71 | $12.86 | $12.54 | 3,021,360 |
| 2022-03-04 | $13.17 | $13.21 | $12.99 | $13.04 | $12.72 | 3,265,300 |
| 2022-03-03 | $13.27 | $13.27 | $13.11 | $13.24 | $12.91 | 2,791,840 |
| 2022-03-02 | $13.15 | $13.23 | $13.06 | $13.19 | $12.87 | 2,405,720 |
| 2022-03-01 | $13.03 | $13.19 | $13.01 | $13.19 | $12.87 | 3,144,920 |
| 2022-02-28 | $12.95 | $13.06 | $12.70 | $12.98 | $12.66 | 3,506,280 |
| 2022-02-25 | $12.80 | $12.98 | $12.80 | $12.91 | $12.59 | 3,309,980 |
| 2022-02-24 | $13.11 | $13.17 | $12.57 | $12.72 | $12.41 | 6,820,320 |
| 2022-02-23 | $13.19 | $13.24 | $13.11 | $13.17 | $12.85 | 3,036,660 |
| 2022-02-22 | $13.33 | $13.40 | $13.10 | $13.15 | $12.83 | 3,856,460 |
| 2022-02-21 | $13.39 | $13.45 | $13.25 | $13.41 | $13.08 | 3,513,720 |
| 2022-02-18 | $13.37 | $13.44 | $13.23 | $13.41 | $13.08 | 3,620,040 |
| 2022-02-17 | $13.18 | $13.70 | $13.13 | $13.38 | $13.05 | 6,109,080 |
| 2022-02-16 | $13.05 | $13.20 | $13.05 | $13.15 | $12.83 | 2,868,980 |
| 2022-02-15 | $13.00 | $13.15 | $12.92 | $13.00 | $12.68 | 2,427,340 |
| 2022-02-14 | $13.19 | $13.26 | $12.91 | $12.99 | $12.67 | 3,503,460 |
| 2022-02-11 | $13.23 | $13.33 | $13.05 | $13.30 | $12.97 | 4,896,680 |
| 2022-02-10 | $13.18 | $13.34 | $13.13 | $13.20 | $12.88 | 3,854,970 |
| 2022-02-09 | $13.03 | $13.13 | $12.96 | $13.11 | $12.79 | 3,012,680 |
| 2022-02-08 | $12.89 | $13.08 | $12.80 | $13.03 | $12.71 | 3,871,920 |
| 2022-02-07 | $12.70 | $12.96 | $12.65 | $12.88 | $12.56 | 3,682,580 |
| 2022-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 0 |
| 2022-02-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 0 |
| 2022-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 0 |
| 2022-02-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.19 | 0 |
| 2022-01-28 | $12.32 | $12.57 | $12.32 | $12.50 | $12.19 | 2,734,650 |
| 2022-01-27 | $12.62 | $12.69 | $12.29 | $12.35 | $12.05 | 3,446,580 |
| 2022-01-26 | $12.52 | $12.72 | $12.52 | $12.62 | $12.31 | 2,330,870 |
| 2022-01-25 | $13.13 | $13.25 | $12.51 | $12.51 | $12.20 | 6,499,580 |
| 2022-01-24 | $13.49 | $13.50 | $13.09 | $13.16 | $12.84 | 4,790,450 |
| 2022-01-21 | $13.28 | $13.53 | $13.10 | $13.48 | $13.15 | 5,885,580 |
| 2022-01-20 | $13.57 | $13.58 | $13.23 | $13.28 | $12.95 | 4,395,930 |
| 2022-01-19 | $13.49 | $13.62 | $13.42 | $13.52 | $13.19 | 4,814,690 |
| 2022-01-18 | $13.37 | $13.70 | $13.33 | $13.42 | $13.09 | 4,734,880 |
| 2022-01-17 | $13.25 | $13.44 | $13.21 | $13.37 | $13.04 | 3,935,540 |
| 2022-01-14 | $13.67 | $13.68 | $13.28 | $13.29 | $12.96 | 7,931,830 |
| 2022-01-13 | $13.91 | $13.93 | $13.70 | $13.70 | $13.36 | 4,627,000 |
| 2022-01-12 | $13.79 | $14.01 | $13.75 | $13.92 | $13.58 | 5,130,580 |
| 2022-01-11 | $13.78 | $13.95 | $13.73 | $13.79 | $13.45 | 4,588,160 |
| 2022-01-10 | $13.76 | $13.97 | $13.60 | $13.90 | $13.56 | 4,811,290 |
| 2022-01-07 | $13.82 | $14.10 | $13.75 | $13.75 | $13.41 | 7,717,030 |
| 2022-01-06 | $13.85 | $14.03 | $13.80 | $13.87 | $13.53 | 7,651,620 |
| 2022-01-05 | $14.30 | $14.35 | $13.73 | $13.85 | $13.51 | 12,219,040 |
| 2022-01-04 | $14.20 | $14.44 | $14.11 | $14.30 | $13.95 | 8,285,070 |
| 2022-01-03 | $14.36 | $14.36 | $14.36 | $14.36 | $14.01 | 0 |
| 2021-12-31 | $14.37 | $14.44 | $14.21 | $14.36 | $14.01 | 9,430,730 |
| 2021-12-30 | $14.40 | $14.52 | $14.10 | $14.47 | $14.11 | 17,416,210 |
| 2021-12-29 | $13.57 | $15.05 | $13.55 | $14.24 | $13.89 | 25,582,540 |
| 2021-12-28 | $13.82 | $13.96 | $13.49 | $13.68 | $13.34 | 7,383,550 |
| 2021-12-27 | $13.47 | $13.83 | $13.44 | $13.67 | $13.33 | 8,132,890 |
| 2021-12-24 | $13.57 | $14.23 | $13.55 | $13.64 | $13.30 | 14,678,880 |
| 2021-12-23 | $13.41 | $13.47 | $13.33 | $13.38 | $13.05 | 3,000,820 |
| 2021-12-22 | $13.31 | $13.59 | $13.12 | $13.51 | $13.18 | 6,358,070 |
| 2021-12-21 | $13.15 | $13.28 | $13.12 | $13.23 | $12.90 | 2,372,390 |
| 2021-12-20 | $13.40 | $13.40 | $13.10 | $13.11 | $12.79 | 3,991,780 |
| 2021-12-17 | $13.57 | $13.59 | $13.36 | $13.41 | $13.08 | 4,326,080 |
| 2021-12-16 | $13.43 | $13.64 | $13.29 | $13.60 | $13.27 | 6,457,130 |
| 2021-12-15 | $13.25 | $13.44 | $13.25 | $13.35 | $13.02 | 3,508,310 |
| 2021-12-14 | $13.36 | $13.40 | $13.23 | $13.30 | $12.97 | 3,029,240 |
| 2021-12-13 | $13.22 | $13.39 | $13.14 | $13.36 | $13.03 | 4,196,630 |
| 2021-12-07 | $13.20 | $13.26 | $13.01 | $13.16 | $12.84 | 3,671,060 |
| 2021-12-06 | $13.34 | $13.54 | $13.13 | $13.16 | $12.84 | 4,893,420 |
| 2021-12-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.07 | 5,283,230 |
| 2021-12-02 | $13.19 | $13.19 | $13.19 | $13.19 | $12.87 | 3,885,100 |
| 2021-12-01 | $13.17 | $13.30 | $13.00 | $13.24 | $12.91 | 4,332,580 |
| 2021-11-30 | $13.11 | $13.29 | $13.01 | $13.16 | $12.84 | 5,307,520 |
| 2021-11-29 | $12.96 | $13.08 | $12.86 | $12.98 | $12.66 | 3,699,070 |
| 2021-11-26 | $12.95 | $13.23 | $12.87 | $13.14 | $12.82 | 6,815,440 |
| 2021-11-25 | $12.79 | $13.05 | $12.71 | $12.99 | $12.67 | 5,931,700 |
| 2021-11-24 | $12.71 | $12.79 | $12.59 | $12.75 | $12.44 | 2,915,660 |
| 2021-11-23 | $12.74 | $12.79 | $12.60 | $12.72 | $12.41 | 2,549,930 |
| 2021-11-22 | $12.74 | $12.85 | $12.68 | $12.75 | $12.44 | 2,555,680 |
| 2021-11-19 | $12.64 | $12.69 | $12.51 | $12.68 | $12.37 | 2,796,290 |
| 2021-11-18 | $12.75 | $12.81 | $12.63 | $12.64 | $12.33 | 2,612,800 |
| 2021-11-17 | $12.75 | $12.80 | $12.70 | $12.79 | $12.48 | 2,252,120 |
| 2021-11-16 | $12.90 | $12.92 | $12.73 | $12.76 | $12.45 | 2,617,040 |
| 2021-11-15 | $12.78 | $12.97 | $12.75 | $12.92 | $12.60 | 3,122,360 |
| 2021-11-12 | $12.84 | $12.86 | $12.76 | $12.82 | $12.50 | 2,271,420 |
| 2021-11-11 | $12.70 | $12.84 | $12.68 | $12.84 | $12.52 | 3,884,430 |
| 2021-11-10 | $12.64 | $12.68 | $12.52 | $12.68 | $12.37 | 2,136,440 |
| 2021-11-09 | $12.67 | $12.67 | $12.52 | $12.64 | $12.33 | 2,693,160 |
| 2021-11-08 | $12.47 | $12.76 | $12.46 | $12.63 | $12.32 | 3,368,840 |
| 2021-11-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.12 | 2,649,100 |
| 2021-11-04 | $12.38 | $12.49 | $12.37 | $12.43 | $12.12 | 1,945,990 |
| 2021-11-03 | $12.45 | $12.49 | $12.29 | $12.39 | $12.09 | 2,566,130 |
| 2021-11-02 | $12.64 | $12.69 | $12.34 | $12.46 | $12.15 | 3,875,380 |
| 2021-11-01 | $12.52 | $12.78 | $12.35 | $12.61 | $12.30 | 2,842,980 |
| 2021-10-29 | $12.40 | $12.60 | $12.29 | $12.52 | $12.21 | 2,701,500 |
| 2021-10-28 | $13.10 | $13.14 | $12.45 | $12.47 | $12.16 | 5,831,710 |
| 2021-10-27 | $13.58 | $13.63 | $13.11 | $13.12 | $12.80 | 5,267,350 |
| 2021-10-26 | $13.52 | $13.62 | $13.50 | $13.58 | $13.25 | 2,100,840 |
| 2021-10-25 | $13.53 | $13.57 | $13.41 | $13.54 | $13.21 | 2,731,040 |
| 2021-10-22 | $13.45 | $13.55 | $13.38 | $13.53 | $13.20 | 2,802,600 |
| 2021-10-21 | $13.56 | $13.58 | $13.42 | $13.43 | $13.10 | 3,083,400 |
| 2021-10-20 | $13.65 | $13.66 | $13.47 | $13.50 | $13.17 | 3,483,170 |
| 2021-10-19 | $13.63 | $13.74 | $13.60 | $13.70 | $13.36 | 2,960,700 |
| 2021-10-18 | $13.74 | $13.75 | $13.58 | $13.64 | $13.30 | 4,154,680 |
| 2021-10-15 | $13.97 | $13.99 | $13.67 | $13.74 | $13.40 | 5,917,290 |
| 2021-10-14 | $14.15 | $14.20 | $13.97 | $14.02 | $13.68 | 4,128,790 |
| 2021-10-13 | $14.01 | $14.20 | $13.91 | $14.20 | $13.85 | 3,852,620 |
| 2021-10-12 | $14.15 | $14.18 | $13.88 | $14.12 | $13.77 | 5,351,440 |
| 2021-10-11 | $14.38 | $14.43 | $14.04 | $14.22 | $13.87 | 7,227,680 |
| 2021-10-08 | $13.95 | $14.53 | $13.95 | $14.34 | $13.99 | 9,816,590 |
| 2021-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.49 | 0 |
| 2021-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.49 | 0 |
| 2021-09-30 | $13.83 | $14.00 | $13.70 | $13.83 | $13.49 | 5,179,050 |
| 2021-09-29 | $14.08 | $14.21 | $13.81 | $13.82 | $13.48 | 7,527,720 |
| 2021-09-28 | $14.21 | $14.40 | $14.12 | $14.25 | $13.90 | 6,433,170 |
| 2021-09-27 | $14.48 | $14.58 | $14.09 | $14.21 | $13.86 | 10,098,010 |
| 2021-09-24 | $14.48 | $14.73 | $14.23 | $14.49 | $14.13 | 17,307,950 |
| 2021-09-23 | $13.72 | $14.65 | $13.72 | $14.40 | $14.05 | 22,477,520 |
| 2021-09-22 | $13.43 | $13.66 | $13.37 | $13.62 | $13.29 | 5,636,120 |
| 2021-09-21 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 0 |
| 2021-09-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.09 | 0 |
| 2021-09-17 | $13.36 | $13.47 | $13.30 | $13.42 | $13.09 | 4,774,140 |
| 2021-09-16 | $13.49 | $13.68 | $13.34 | $13.36 | $13.03 | 5,147,400 |
| 2021-09-15 | $13.54 | $13.57 | $13.42 | $13.50 | $13.17 | 4,778,330 |
| 2021-09-14 | $13.86 | $13.92 | $13.58 | $13.58 | $13.25 | 7,004,010 |
| 2021-09-13 | $13.86 | $13.98 | $13.85 | $13.88 | $13.54 | 4,238,110 |
| 2021-09-10 | $14.00 | $14.17 | $13.85 | $13.87 | $13.53 | 7,936,000 |
| 2021-09-09 | $14.00 | $14.07 | $13.86 | $14.05 | $13.70 | 5,793,620 |
| 2021-09-08 | $13.86 | $14.14 | $13.82 | $14.03 | $13.69 | 8,597,660 |
| 2021-09-07 | $13.73 | $13.88 | $13.73 | $13.86 | $13.52 | 6,261,360 |
| 2021-09-06 | $13.68 | $13.84 | $13.50 | $13.78 | $13.44 | 9,315,970 |
| 2021-09-03 | $13.63 | $13.76 | $13.58 | $13.72 | $13.38 | 5,595,750 |
| 2021-09-02 | $13.74 | $13.74 | $13.55 | $13.69 | $13.35 | 7,053,980 |
| 2021-09-01 | $13.45 | $13.68 | $13.22 | $13.66 | $13.32 | 8,008,240 |
| 2021-08-31 | $13.60 | $13.82 | $13.38 | $13.45 | $13.12 | 9,791,870 |
| 2021-08-30 | $13.41 | $13.63 | $13.36 | $13.38 | $13.05 | 5,177,100 |
| 2021-08-27 | $13.59 | $13.59 | $13.39 | $13.55 | $13.22 | 4,554,150 |
| 2021-08-26 | $13.99 | $13.99 | $13.55 | $13.60 | $13.27 | 6,495,010 |
| 2021-08-25 | $13.90 | $14.00 | $13.85 | $13.94 | $13.60 | 3,895,630 |
| 2021-08-24 | $14.02 | $14.04 | $13.85 | $13.94 | $13.60 | 5,557,770 |
| 2021-08-23 | $13.51 | $14.00 | $13.48 | $13.97 | $13.63 | 7,584,940 |
| 2021-08-20 | $13.78 | $13.78 | $13.37 | $13.51 | $13.18 | 6,533,940 |
| 2021-08-19 | $13.93 | $13.99 | $13.80 | $13.81 | $13.47 | 4,738,460 |
| 2021-08-18 | $13.81 | $13.99 | $13.75 | $13.93 | $13.59 | 5,462,520 |
| 2021-08-17 | $14.48 | $14.55 | $13.81 | $13.90 | $13.56 | 11,472,620 |
| 2021-08-16 | $13.80 | $14.77 | $13.73 | $14.30 | $13.95 | 16,763,940 |
| 2021-08-13 | $14.50 | $14.60 | $13.60 | $13.80 | $13.46 | 23,457,250 |
| 2021-08-12 | $14.60 | $14.89 | $14.52 | $14.87 | $14.50 | 6,399,460 |
| 2021-08-11 | $14.49 | $14.65 | $14.35 | $14.61 | $14.25 | 4,894,160 |
| 2021-08-10 | $14.41 | $14.55 | $14.33 | $14.49 | $14.13 | 5,533,120 |
| 2021-08-09 | $14.13 | $14.55 | $13.95 | $14.36 | $14.01 | 8,852,020 |
| 2021-08-06 | $13.96 | $14.19 | $13.77 | $14.11 | $13.76 | 4,683,190 |
| 2021-08-05 | $14.14 | $14.45 | $14.00 | $14.09 | $13.74 | 4,472,720 |
| 2021-08-04 | $14.20 | $14.43 | $14.16 | $14.20 | $13.85 | 3,769,340 |
| 2021-08-03 | $14.12 | $14.38 | $14.12 | $14.22 | $13.87 | 5,174,960 |
| 2021-08-02 | $14.02 | $14.33 | $13.76 | $14.18 | $13.83 | 6,457,810 |
| 2021-07-30 | $13.45 | $14.13 | $13.10 | $13.96 | $13.62 | 8,514,380 |
| 2021-07-29 | $13.66 | $13.79 | $13.49 | $13.63 | $13.29 | 6,084,790 |
| 2021-07-28 | $13.90 | $14.01 | $13.43 | $13.56 | $13.23 | 6,722,800 |
| 2021-07-27 | $14.28 | $14.45 | $13.92 | $13.95 | $13.61 | 8,330,400 |
| 2021-07-26 | $14.91 | $14.98 | $14.15 | $14.30 | $13.95 | 10,624,690 |
| 2021-07-23 | $15.66 | $15.66 | $14.97 | $15.01 | $14.64 | 10,667,280 |
| 2021-07-22 | $15.68 | $15.72 | $15.47 | $15.67 | $15.28 | 4,439,370 |
| 2021-07-21 | $15.73 | $15.91 | $15.59 | $15.69 | $15.30 | 4,817,710 |
| 2021-07-20 | $15.71 | $15.95 | $15.70 | $15.79 | $15.40 | 3,107,070 |
| 2021-07-19 | $15.60 | $15.92 | $15.43 | $15.86 | $15.47 | 4,305,240 |
| 2021-07-16 | $15.75 | $15.80 | $15.62 | $15.68 | $15.29 | 4,050,080 |
| 2021-07-15 | $15.89 | $15.91 | $15.49 | $15.80 | $15.41 | 5,857,310 |
| 2021-07-14 | $15.69 | $16.18 | $15.69 | $15.89 | $15.50 | 9,421,410 |
| 2021-07-13 | $15.61 | $15.70 | $15.41 | $15.65 | $15.27 | 4,607,090 |
| 2021-07-12 | $15.85 | $15.85 | $15.55 | $15.63 | $15.25 | 5,906,620 |
| 2021-07-08 | $15.33 | $15.69 | $15.28 | $15.65 | $15.27 | 8,055,350 |
| 2021-07-07 | $15.28 | $15.39 | $15.20 | $15.26 | $14.88 | 3,269,840 |
| 2021-07-06 | $14.94 | $15.35 | $14.94 | $15.24 | $14.87 | 4,766,920 |
| 2021-07-05 | $14.93 | $15.07 | $14.91 | $14.93 | $14.56 | 2,397,610 |
| 2021-07-02 | $15.11 | $15.14 | $14.91 | $14.92 | $14.55 | 4,454,530 |
| 2021-07-01 | $15.22 | $15.30 | $15.10 | $15.20 | $14.83 | 3,883,730 |
| 2021-06-30 | $15.27 | $15.30 | $15.14 | $15.21 | $14.84 | 2,931,060 |
| 2021-06-29 | $15.23 | $15.31 | $15.05 | $15.27 | $14.89 | 4,146,760 |
| 2021-06-28 | $15.19 | $15.28 | $15.10 | $15.16 | $14.79 | 3,056,620 |
| 2021-06-25 | $15.25 | $15.37 | $15.07 | $15.19 | $14.82 | 4,333,390 |
| 2021-06-24 | $15.31 | $15.34 | $15.11 | $15.19 | $14.82 | 3,017,190 |
| 2021-06-23 | $15.60 | $15.73 | $15.56 | $15.65 | $14.89 | 3,739,650 |
| 2021-06-22 | $15.77 | $15.85 | $15.59 | $15.64 | $14.88 | 3,763,210 |
| 2021-06-21 | $15.50 | $15.78 | $15.47 | $15.71 | $14.95 | 3,128,500 |
| 2021-06-18 | $15.40 | $15.51 | $15.32 | $15.51 | $14.76 | 2,835,550 |
| 2021-06-17 | $15.31 | $15.52 | $15.28 | $15.37 | $14.63 | 3,057,500 |
| 2021-06-16 | $15.57 | $15.59 | $15.22 | $15.31 | $14.57 | 5,796,650 |
| 2021-06-15 | $15.97 | $16.00 | $15.60 | $15.61 | $14.85 | 5,759,880 |
| 2021-06-14 | $16.03 | $16.03 | $16.03 | $16.03 | $15.25 | 0 |
| 2021-06-11 | $16.06 | $16.23 | $16.00 | $16.03 | $15.25 | 4,308,530 |
| 2021-06-10 | $16.01 | $16.10 | $15.96 | $16.04 | $15.26 | 3,746,420 |
| 2021-06-09 | $15.95 | $16.13 | $15.90 | $16.01 | $15.24 | 3,690,070 |
| 2021-06-08 | $16.04 | $16.04 | $15.91 | $15.93 | $15.16 | 3,286,930 |
| 2021-06-07 | $16.05 | $16.07 | $15.96 | $16.04 | $15.26 | 4,038,260 |
| 2021-06-04 | $16.02 | $16.12 | $15.95 | $16.08 | $15.30 | 3,477,180 |
| 2021-06-03 | $16.11 | $16.19 | $16.01 | $16.06 | $15.28 | 4,560,580 |
| 2021-06-02 | $16.55 | $16.58 | $16.10 | $16.11 | $15.33 | 6,597,640 |
| 2021-06-01 | $16.22 | $16.41 | $16.21 | $16.41 | $15.62 | 5,472,900 |
| 2021-05-31 | $16.41 | $16.44 | $16.19 | $16.28 | $15.49 | 5,898,590 |
| 2021-05-28 | $16.51 | $16.58 | $16.35 | $16.41 | $15.62 | 5,744,180 |
| 2021-05-27 | $16.17 | $16.75 | $16.13 | $16.51 | $15.71 | 11,849,090 |
| 2021-05-26 | $16.05 | $16.24 | $16.00 | $16.10 | $15.32 | 6,353,840 |
| 2021-05-25 | $16.18 | $16.22 | $15.81 | $16.02 | $15.24 | 8,598,770 |
| 2021-05-24 | $16.22 | $16.28 | $16.08 | $16.18 | $15.40 | 3,596,180 |
| 2021-05-21 | $16.45 | $16.45 | $16.18 | $16.20 | $15.42 | 3,685,780 |
| 2021-05-20 | $16.54 | $16.56 | $16.26 | $16.38 | $15.59 | 5,070,110 |
| 2021-05-19 | $16.34 | $16.74 | $16.31 | $16.55 | $15.75 | 5,777,460 |
| 2021-05-18 | $16.40 | $16.45 | $16.25 | $16.33 | $15.54 | 4,850,610 |
| 2021-05-17 | $16.45 | $16.68 | $16.31 | $16.45 | $15.65 | 7,660,090 |
| 2021-05-14 | $16.75 | $16.97 | $16.43 | $16.57 | $15.77 | 12,809,010 |
| 2021-05-13 | $15.88 | $16.14 | $15.79 | $15.99 | $15.22 | 4,116,540 |
| 2021-05-12 | $15.95 | $16.00 | $15.73 | $16.00 | $15.23 | 3,893,740 |
| 2021-05-11 | $15.84 | $16.09 | $15.66 | $15.99 | $15.22 | 3,481,130 |
| 2021-05-10 | $16.21 | $16.21 | $15.82 | $15.90 | $15.13 | 5,797,200 |
| 2021-05-07 | $16.04 | $16.45 | $16.02 | $16.21 | $15.43 | 5,015,360 |
| 2021-05-06 | $16.30 | $16.32 | $15.99 | $16.00 | $15.23 | 6,033,250 |
| 2021-05-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.49 | 0 |
| 2021-05-04 | $16.28 | $16.28 | $16.28 | $16.28 | $15.49 | 0 |
| 2021-04-30 | $16.68 | $16.75 | $16.21 | $16.28 | $15.49 | 6,720,200 |
| 2021-04-29 | $15.89 | $16.59 | $15.80 | $16.54 | $15.74 | 8,845,800 |
| 2021-04-28 | $15.95 | $16.05 | $15.86 | $15.98 | $15.21 | 3,752,740 |
| 2021-04-27 | $16.01 | $16.17 | $15.56 | $15.95 | $15.18 | 7,491,660 |
| 2021-04-26 | $16.42 | $16.52 | $16.11 | $16.11 | $15.33 | 6,370,190 |
| 2021-04-23 | $16.20 | $16.44 | $15.91 | $16.41 | $15.62 | 5,930,860 |
| 2021-04-22 | $16.21 | $16.38 | $16.16 | $16.20 | $15.42 | 5,326,150 |
| 2021-04-21 | $16.60 | $16.60 | $16.06 | $16.21 | $15.43 | 9,964,140 |
| 2021-04-20 | $16.99 | $17.06 | $16.57 | $16.59 | $15.79 | 9,070,270 |
| 2021-04-19 | $16.60 | $17.10 | $16.55 | $16.95 | $16.13 | 6,352,550 |
| 2021-04-16 | $16.58 | $16.75 | $16.54 | $16.65 | $15.84 | 4,511,020 |
| 2021-04-15 | $16.99 | $17.01 | $16.51 | $16.52 | $15.72 | 8,001,220 |
| 2021-04-14 | $16.80 | $17.06 | $16.73 | $16.93 | $16.11 | 4,282,050 |
| 2021-04-13 | $17.04 | $17.04 | $16.66 | $16.85 | $16.03 | 7,001,900 |
| 2021-04-12 | $17.10 | $17.16 | $16.90 | $17.00 | $16.18 | 6,772,600 |
| 2021-04-09 | $16.90 | $17.39 | $16.89 | $17.16 | $16.33 | 8,631,400 |
| 2021-04-08 | $17.95 | $17.96 | $16.90 | $16.94 | $16.12 | 20,526,570 |
| 2021-04-07 | $18.24 | $18.25 | $17.80 | $17.94 | $17.07 | 8,517,570 |
| 2021-04-06 | $18.04 | $18.42 | $17.90 | $18.24 | $17.36 | 7,376,410 |
| 2021-04-05 | $18.04 | $18.04 | $18.04 | $18.04 | $17.17 | 0 |
| 2021-04-02 | $18.37 | $18.38 | $18.00 | $18.04 | $17.17 | 7,841,880 |
| 2021-04-01 | $18.41 | $18.48 | $18.08 | $18.21 | $17.33 | 7,666,300 |
| 2021-03-31 | $18.40 | $18.57 | $17.98 | $18.50 | $17.60 | 7,629,500 |
| 2021-03-30 | $18.97 | $19.10 | $18.30 | $18.39 | $17.50 | 8,922,010 |
| 2021-03-29 | $19.36 | $19.39 | $18.73 | $18.91 | $17.99 | 9,367,950 |
| 2021-03-26 | $18.39 | $19.65 | $18.20 | $19.21 | $18.28 | 15,232,550 |
| 2021-03-25 | $19.02 | $19.18 | $17.78 | $18.10 | $17.22 | 13,986,440 |
| 2021-03-24 | $19.18 | $19.83 | $18.93 | $19.19 | $18.26 | 12,683,980 |
| 2021-03-23 | $19.80 | $19.95 | $19.02 | $19.50 | $18.56 | 14,224,580 |
| 2021-03-22 | $18.88 | $19.70 | $18.62 | $19.58 | $18.63 | 14,516,180 |
| 2021-03-19 | $18.99 | $19.40 | $18.63 | $18.94 | $18.02 | 12,249,060 |
| 2021-03-18 | $19.24 | $19.56 | $19.04 | $19.19 | $18.26 | 11,269,140 |
| 2021-03-17 | $19.07 | $19.70 | $18.90 | $19.35 | $18.41 | 17,147,930 |
| 2021-03-16 | $18.37 | $19.40 | $18.34 | $19.37 | $18.43 | 18,269,080 |
| 2021-03-15 | $18.60 | $18.72 | $18.11 | $18.29 | $17.40 | 12,963,910 |
| 2021-03-12 | $17.74 | $18.84 | $17.45 | $18.81 | $17.90 | 17,736,300 |
| 2021-03-11 | $17.68 | $17.95 | $17.41 | $17.74 | $16.88 | 9,658,550 |
| 2021-03-10 | $17.57 | $17.91 | $17.30 | $17.52 | $16.67 | 12,132,090 |
| 2021-03-09 | $18.53 | $18.73 | $17.20 | $17.39 | $16.55 | 22,561,010 |
| 2021-03-08 | $19.45 | $19.87 | $18.51 | $18.65 | $17.75 | 16,850,540 |
| 2021-03-05 | $19.10 | $19.58 | $18.81 | $19.40 | $18.46 | 13,906,010 |
| 2021-03-04 | $19.70 | $19.93 | $19.10 | $19.29 | $18.36 | 16,987,950 |
| 2021-03-03 | $20.12 | $20.12 | $19.30 | $19.99 | $19.02 | 21,020,610 |
| 2021-03-02 | $19.67 | $20.30 | $19.20 | $20.13 | $19.16 | 27,505,480 |
| 2021-03-01 | $18.40 | $19.66 | $18.25 | $19.48 | $18.54 | 28,225,110 |
| 2021-02-26 | $17.16 | $18.43 | $17.08 | $18.10 | $17.22 | 16,668,370 |
| 2021-02-25 | $18.45 | $18.51 | $17.54 | $17.63 | $16.78 | 14,901,870 |
| 2021-02-24 | $18.13 | $18.60 | $18.00 | $18.34 | $17.45 | 20,259,160 |
| 2021-02-23 | $17.75 | $18.11 | $17.26 | $18.01 | $17.14 | 17,641,010 |
| 2021-02-22 | $17.83 | $18.50 | $17.75 | $17.75 | $16.89 | 23,747,610 |
| 2021-02-19 | $16.90 | $17.85 | $16.70 | $17.75 | $16.89 | 19,513,330 |
| 2021-02-18 | $16.60 | $16.90 | $16.32 | $16.90 | $16.08 | 12,609,360 |
| 2021-02-17 | $16.32 | $16.32 | $16.32 | $16.32 | $15.53 | 0 |
| 2021-02-16 | $16.32 | $16.32 | $16.32 | $16.32 | $15.53 | 0 |
| 2021-02-15 | $16.32 | $16.32 | $16.32 | $16.32 | $15.53 | 0 |
| 2021-02-12 | $16.32 | $16.32 | $16.32 | $16.32 | $15.53 | 0 |
| 2021-02-11 | $16.32 | $16.32 | $16.32 | $16.32 | $15.53 | 0 |
| 2021-02-10 | $16.17 | $16.43 | $15.91 | $16.32 | $15.53 | 9,413,890 |
| 2021-02-09 | $15.93 | $16.30 | $15.57 | $16.17 | $15.39 | 10,546,560 |
| 2021-02-08 | $15.92 | $16.08 | $15.62 | $15.84 | $15.07 | 8,283,860 |
| 2021-02-05 | $15.74 | $16.09 | $15.61 | $15.91 | $15.14 | 7,253,100 |
| 2021-02-04 | $16.03 | $16.03 | $15.30 | $15.61 | $14.85 | 10,922,280 |
| 2021-02-03 | $16.33 | $16.35 | $15.72 | $15.90 | $15.13 | 11,655,290 |
| 2021-02-02 | $16.60 | $16.69 | $16.14 | $16.32 | $15.53 | 14,737,660 |
| 2021-02-01 | $15.77 | $16.44 | $15.53 | $16.44 | $15.64 | 17,887,400 |
| 2021-01-29 | $15.23 | $15.45 | $14.95 | $15.43 | $14.68 | 9,240,840 |
| 2021-01-28 | $15.54 | $15.54 | $15.08 | $15.13 | $14.40 | 9,429,090 |
| 2021-01-27 | $15.60 | $15.92 | $15.40 | $15.65 | $14.89 | 7,936,230 |
| 2021-01-26 | $15.60 | $15.86 | $15.36 | $15.65 | $14.89 | 8,948,000 |
| 2021-01-25 | $16.45 | $16.46 | $15.68 | $15.69 | $14.93 | 12,553,740 |
| 2021-01-22 | $17.13 | $17.13 | $16.30 | $16.45 | $15.65 | 15,478,800 |
| 2021-01-21 | $16.86 | $17.16 | $16.54 | $17.13 | $16.30 | 12,238,230 |
| 2021-01-20 | $17.06 | $17.12 | $16.64 | $16.83 | $16.02 | 11,810,420 |
| 2021-01-19 | $16.96 | $17.87 | $16.82 | $17.20 | $16.37 | 17,275,310 |
| 2021-01-18 | $16.70 | $17.14 | $16.48 | $16.95 | $16.13 | 11,894,930 |
| 2021-01-15 | $17.16 | $17.30 | $16.61 | $16.73 | $15.92 | 12,931,390 |
| 2021-01-14 | $17.42 | $17.71 | $16.92 | $17.26 | $16.42 | 17,052,560 |
| 2021-01-13 | $16.96 | $17.50 | $16.79 | $17.35 | $16.51 | 20,258,900 |
| 2021-01-12 | $17.00 | $17.08 | $16.66 | $16.86 | $16.04 | 18,167,820 |
| 2021-01-11 | $16.66 | $17.40 | $16.43 | $16.98 | $16.16 | 28,107,870 |
| 2021-01-08 | $15.09 | $16.57 | $14.91 | $16.38 | $15.59 | 23,270,340 |
| 2021-01-07 | $15.90 | $15.95 | $14.97 | $15.10 | $14.37 | 13,399,490 |
| 2021-01-06 | $16.19 | $16.19 | $15.45 | $15.78 | $15.02 | 13,772,780 |
| 2021-01-05 | $16.29 | $16.53 | $16.09 | $16.16 | $15.38 | 11,144,690 |
| 2021-01-04 | $16.15 | $16.46 | $15.92 | $16.31 | $15.52 | 11,197,520 |
| 2021-01-01 | $16.08 | $16.08 | $16.08 | $16.08 | $15.30 | 0 |
| 2020-12-31 | $15.73 | $16.08 | $15.73 | $16.08 | $15.30 | 7,562,320 |
| 2020-12-30 | $16.00 | $16.05 | $15.60 | $15.78 | $15.02 | 10,281,460 |
| 2020-12-29 | $15.50 | $16.25 | $15.49 | $16.15 | $15.37 | 10,823,090 |
| 2020-12-28 | $15.81 | $15.98 | $15.36 | $15.60 | $14.85 | 10,174,820 |
| 2020-12-25 | $15.61 | $16.12 | $15.59 | $15.83 | $15.06 | 8,900,190 |
| 2020-12-24 | $16.50 | $16.50 | $15.70 | $15.80 | $15.04 | 12,859,280 |
| 2020-12-23 | $16.45 | $16.65 | $16.05 | $16.62 | $15.82 | 12,269,050 |
| 2020-12-22 | $16.45 | $16.94 | $16.40 | $16.45 | $15.65 | 13,442,220 |
| 2020-12-21 | $16.21 | $16.56 | $16.03 | $16.39 | $15.60 | 12,650,830 |
| 2020-12-18 | $16.89 | $17.00 | $16.10 | $16.16 | $15.38 | 17,489,650 |
| 2020-12-17 | $16.67 | $17.13 | $16.65 | $16.84 | $16.03 | 10,423,970 |
| 2020-12-16 | $16.99 | $17.08 | $16.62 | $16.78 | $15.97 | 9,269,020 |
| 2020-12-15 | $16.35 | $16.87 | $16.20 | $16.83 | $16.02 | 10,883,060 |
| 2020-12-14 | $16.41 | $16.63 | $16.06 | $16.26 | $15.47 | 10,255,660 |
| 2020-12-11 | $17.07 | $17.12 | $16.20 | $16.40 | $15.61 | 11,124,540 |
| 2020-12-10 | $17.06 | $17.25 | $16.86 | $17.03 | $16.21 | 6,871,690 |
| 2020-12-09 | $18.00 | $18.08 | $17.01 | $17.06 | $16.23 | 13,586,600 |
| 2020-12-08 | $18.27 | $18.43 | $17.93 | $18.01 | $17.14 | 8,935,210 |
| 2020-12-07 | $18.95 | $18.95 | $18.22 | $18.27 | $17.39 | 11,772,060 |
| 2020-12-04 | $18.90 | $19.10 | $18.60 | $18.99 | $18.07 | 7,608,000 |
| 2020-12-03 | $18.59 | $19.16 | $18.32 | $18.95 | $18.03 | 11,258,050 |
| 2020-12-02 | $18.30 | $18.68 | $18.14 | $18.41 | $17.52 | 9,520,390 |
| 2020-12-01 | $17.66 | $18.48 | $17.60 | $18.22 | $17.34 | 11,456,050 |
| 2020-11-30 | $17.98 | $18.10 | $17.65 | $17.66 | $16.81 | 7,003,130 |
| 2020-11-27 | $18.18 | $18.18 | $17.70 | $17.93 | $17.06 | 5,404,490 |
| 2020-11-26 | $17.90 | $18.08 | $17.55 | $18.04 | $17.17 | 8,647,260 |
| 2020-11-25 | $18.45 | $18.59 | $17.90 | $17.93 | $17.06 | 7,795,790 |
| 2020-11-24 | $18.88 | $18.96 | $18.40 | $18.41 | $17.52 | 8,158,420 |
| 2020-11-23 | $18.74 | $19.04 | $18.47 | $18.88 | $17.97 | 6,879,750 |
| 2020-11-20 | $18.78 | $19.18 | $18.52 | $18.96 | $18.04 | 6,600,140 |
| 2020-11-19 | $18.97 | $18.97 | $18.45 | $18.72 | $17.81 | 7,895,360 |
| 2020-11-18 | $18.88 | $19.40 | $18.60 | $19.00 | $18.08 | 13,952,580 |
| 2020-11-17 | $18.42 | $18.79 | $17.85 | $18.72 | $17.81 | 13,884,280 |
| 2020-11-16 | $18.95 | $18.99 | $18.13 | $18.29 | $17.40 | 14,964,710 |
| 2020-11-13 | $19.32 | $19.33 | $18.63 | $18.98 | $18.06 | 7,253,510 |
| 2020-11-12 | $19.42 | $19.65 | $18.93 | $19.30 | $18.37 | 6,147,600 |
| 2020-11-11 | $19.86 | $20.18 | $19.29 | $19.37 | $18.43 | 7,270,900 |
| 2020-11-10 | $20.44 | $20.64 | $19.81 | $19.90 | $18.94 | 7,409,170 |
| 2020-11-09 | $19.99 | $20.80 | $19.75 | $20.33 | $19.35 | 9,808,770 |
| 2020-11-06 | $20.80 | $20.81 | $19.85 | $19.94 | $18.98 | 8,850,990 |
| 2020-11-05 | $20.08 | $20.91 | $19.93 | $20.71 | $19.71 | 11,302,080 |
| 2020-11-04 | $20.32 | $20.36 | $19.70 | $19.85 | $18.89 | 6,666,450 |
| 2020-11-03 | $20.29 | $20.43 | $20.03 | $20.30 | $19.32 | 7,408,120 |
| 2020-11-02 | $20.52 | $20.69 | $19.72 | $20.20 | $19.22 | 9,983,480 |
| 2020-10-30 | $21.54 | $21.58 | $20.35 | $20.55 | $19.56 | 7,338,480 |
| 2020-10-29 | $20.52 | $21.40 | $20.26 | $21.30 | $20.27 | 9,094,400 |
| 2020-10-28 | $21.15 | $21.25 | $20.40 | $20.68 | $19.68 | 9,363,540 |
| 2020-10-27 | $21.39 | $21.43 | $20.60 | $20.92 | $19.91 | 8,394,960 |
| 2020-10-26 | $20.55 | $22.35 | $20.22 | $21.49 | $20.45 | 15,253,810 |
| 2020-10-23 | $20.96 | $21.24 | $20.22 | $20.52 | $19.53 | 10,301,670 |
| 2020-10-22 | $20.50 | $20.75 | $19.68 | $20.46 | $19.47 | 7,821,660 |
| 2020-10-21 | $21.71 | $21.86 | $20.00 | $20.50 | $19.51 | 13,518,240 |
| 2020-10-20 | $21.66 | $21.83 | $21.24 | $21.72 | $20.67 | 4,928,510 |
| 2020-10-19 | $22.19 | $22.55 | $21.45 | $21.60 | $20.55 | 6,337,580 |
| 2020-10-16 | $22.39 | $22.54 | $21.99 | $22.14 | $21.07 | 3,931,170 |
| 2020-10-15 | $22.63 | $22.93 | $22.29 | $22.41 | $21.33 | 4,038,650 |
| 2020-10-14 | $22.85 | $23.19 | $22.35 | $22.56 | $21.47 | 7,317,180 |
| 2020-10-13 | $22.98 | $23.04 | $22.63 | $22.74 | $21.64 | 5,237,300 |
| 2020-10-12 | $22.55 | $23.10 | $22.29 | $22.91 | $21.80 | 10,597,220 |
| 2020-10-09 | $22.65 | $22.78 | $22.01 | $22.63 | $21.53 | 9,557,980 |
| 2020-10-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-10-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-10-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-10-05 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-10-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-10-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.27 | 0 |
| 2020-09-30 | $21.65 | $22.65 | $21.48 | $22.35 | $21.27 | 7,983,020 |
| 2020-09-29 | $21.99 | $21.99 | $21.40 | $21.61 | $20.56 | 5,452,420 |
| 2020-09-28 | $21.78 | $21.99 | $21.21 | $21.63 | $20.58 | 4,791,790 |
| 2020-09-25 | $21.33 | $22.15 | $21.04 | $21.73 | $20.68 | 6,304,180 |
| 2020-09-24 | $21.72 | $21.84 | $21.11 | $21.22 | $20.19 | 5,142,400 |
| 2020-09-23 | $21.42 | $22.16 | $21.25 | $21.75 | $20.70 | 8,646,020 |
| 2020-09-22 | $21.25 | $21.65 | $21.01 | $21.23 | $20.20 | 4,050,350 |
| 2020-09-21 | $21.87 | $21.90 | $21.30 | $21.40 | $20.36 | 5,947,390 |
| 2020-09-18 | $21.42 | $21.97 | $21.11 | $21.95 | $20.89 | 7,140,610 |
| 2020-09-17 | $21.66 | $21.80 | $21.22 | $21.53 | $20.49 | 6,957,480 |
| 2020-09-16 | $22.03 | $22.25 | $21.51 | $21.84 | $20.78 | 5,992,460 |
| 2020-09-15 | $22.29 | $22.31 | $21.66 | $22.00 | $20.94 | 6,135,250 |
| 2020-09-14 | $22.70 | $22.75 | $21.82 | $22.15 | $21.08 | 7,003,150 |
| 2020-09-11 | $21.70 | $22.59 | $21.43 | $22.52 | $21.43 | 6,978,900 |
| 2020-09-10 | $22.45 | $22.90 | $21.60 | $21.69 | $20.64 | 9,142,590 |
| 2020-09-09 | $23.40 | $23.40 | $22.00 | $22.18 | $21.11 | 9,668,210 |
| 2020-09-08 | $23.99 | $24.16 | $23.00 | $23.44 | $22.31 | 9,015,860 |
| 2020-09-07 | $25.66 | $25.80 | $23.78 | $23.87 | $22.71 | 11,894,500 |
| 2020-09-04 | $25.39 | $25.92 | $25.31 | $25.66 | $24.42 | 5,407,780 |
| 2020-09-03 | $26.47 | $26.50 | $25.75 | $26.00 | $24.74 | 7,076,040 |
| 2020-09-02 | $26.90 | $27.16 | $26.31 | $26.64 | $25.35 | 4,543,680 |
| 2020-09-01 | $26.60 | $27.07 | $26.28 | $26.64 | $25.35 | 6,414,480 |
| 2020-08-31 | $27.44 | $27.71 | $26.50 | $26.50 | $25.22 | 10,257,870 |
| 2020-08-28 | $27.41 | $27.86 | $27.28 | $27.83 | $26.48 | 5,716,530 |
| 2020-08-27 | $27.56 | $27.84 | $27.25 | $27.40 | $26.07 | 4,467,870 |
| 2020-08-26 | $28.05 | $28.65 | $27.19 | $27.54 | $26.21 | 7,756,030 |
| 2020-08-25 | $28.60 | $28.75 | $27.51 | $27.90 | $26.55 | 7,765,340 |
| 2020-08-24 | $28.28 | $28.79 | $28.06 | $28.79 | $27.40 | 5,663,360 |
| 2020-08-21 | $28.25 | $28.58 | $27.71 | $28.12 | $26.76 | 5,553,440 |
| 2020-08-20 | $28.20 | $28.54 | $28.00 | $28.08 | $26.72 | 4,079,460 |
| 2020-08-19 | $29.30 | $29.31 | $28.20 | $28.45 | $27.07 | 6,440,810 |
| 2020-08-18 | $29.54 | $29.80 | $28.80 | $29.30 | $27.88 | 9,639,690 |
| 2020-08-17 | $27.20 | $29.57 | $27.12 | $29.06 | $27.65 | 15,036,390 |
| 2020-08-14 | $26.39 | $27.53 | $26.24 | $27.40 | $26.07 | 6,633,240 |
| 2020-08-13 | $27.17 | $27.23 | $26.13 | $26.36 | $25.08 | 6,035,830 |
| 2020-08-12 | $27.08 | $27.82 | $26.32 | $27.16 | $25.85 | 7,721,430 |
| 2020-08-11 | $27.58 | $28.38 | $27.38 | $27.38 | $26.06 | 6,589,990 |
| 2020-08-10 | $27.90 | $28.54 | $27.10 | $27.35 | $26.03 | 7,406,810 |
| 2020-08-07 | $27.63 | $28.54 | $27.31 | $28.25 | $26.88 | 8,893,260 |
| 2020-08-06 | $27.35 | $28.51 | $27.18 | $27.93 | $26.58 | 13,610,860 |
| 2020-08-05 | $25.55 | $27.70 | $25.50 | $27.40 | $26.07 | 15,211,180 |
| 2020-08-04 | $25.75 | $26.21 | $25.38 | $25.73 | $24.48 | 8,078,950 |
| 2020-08-03 | $25.36 | $25.88 | $25.09 | $25.73 | $24.48 | 7,541,220 |
| 2020-07-31 | $24.87 | $25.43 | $24.57 | $25.05 | $23.84 | 7,294,990 |
| 2020-07-30 | $25.65 | $25.74 | $24.82 | $24.94 | $23.73 | 7,358,750 |
| 2020-07-29 | $23.88 | $25.92 | $23.74 | $25.70 | $24.46 | 13,142,400 |
| 2020-07-28 | $24.17 | $24.72 | $23.47 | $24.05 | $22.89 | 9,706,850 |
| 2020-07-27 | $24.76 | $25.27 | $23.73 | $24.05 | $22.89 | 12,503,750 |
| 2020-07-24 | $26.70 | $27.15 | $24.71 | $24.80 | $23.60 | 12,013,310 |
| 2020-07-23 | $26.82 | $27.08 | $25.62 | $26.60 | $25.31 | 11,975,290 |
| 2020-07-22 | $25.72 | $27.30 | $25.61 | $26.82 | $25.52 | 15,849,030 |
| 2020-07-21 | $24.64 | $26.18 | $24.64 | $25.92 | $24.67 | 12,872,400 |
| 2020-07-20 | $23.94 | $24.90 | $23.77 | $24.87 | $23.67 | 10,793,280 |
| 2020-07-17 | $24.22 | $25.00 | $23.52 | $23.81 | $22.66 | 14,605,500 |
| 2020-07-16 | $25.30 | $26.47 | $22.56 | $24.15 | $22.98 | 14,527,630 |
| 2020-07-15 | $24.78 | $25.49 | $24.50 | $25.07 | $23.86 | 11,618,300 |
| 2020-07-14 | $26.42 | $26.42 | $24.29 | $25.01 | $23.80 | 20,773,150 |
| 2020-07-13 | $26.86 | $27.14 | $25.92 | $26.53 | $25.25 | 16,882,080 |
| 2020-07-10 | $25.25 | $27.30 | $25.24 | $26.73 | $25.44 | 13,885,090 |
| 2020-07-09 | $25.30 | $25.68 | $24.93 | $25.16 | $23.94 | 11,964,070 |
| 2020-07-08 | $25.00 | $25.66 | $24.71 | $25.42 | $24.19 | 8,304,550 |
| 2020-07-07 | $24.48 | $25.30 | $24.06 | $24.86 | $23.66 | 13,604,110 |
| 2020-07-06 | $23.98 | $24.62 | $23.50 | $24.38 | $23.20 | 11,857,010 |
| 2020-07-03 | $24.75 | $24.75 | $24.00 | $24.07 | $22.91 | 7,928,950 |
| 2020-07-02 | $24.00 | $24.85 | $23.58 | $24.33 | $23.15 | 11,905,660 |
| 2020-07-01 | $24.60 | $24.88 | $23.70 | $23.79 | $22.64 | 9,369,780 |
| 2020-06-30 | $24.35 | $24.72 | $24.17 | $24.37 | $23.19 | 6,769,400 |
| 2020-06-29 | $24.00 | $24.45 | $23.70 | $24.21 | $23.04 | 5,959,900 |
| 2020-06-26 | $24.05 | $24.05 | $24.05 | $24.05 | $22.89 | 0 |
| 2020-06-25 | $24.05 | $24.05 | $24.05 | $24.05 | $22.89 | 0 |
| 2020-06-24 | $24.60 | $24.71 | $23.92 | $24.05 | $22.89 | 5,967,480 |
| 2020-06-23 | $23.75 | $24.53 | $23.33 | $24.29 | $23.11 | 9,137,750 |
| 2020-06-22 | $23.19 | $24.48 | $23.07 | $23.66 | $22.52 | 14,174,340 |
| 2020-06-19 | $23.36 | $23.69 | $22.56 | $23.10 | $21.98 | 7,455,930 |
| 2020-06-18 | $22.89 | $23.17 | $22.64 | $23.13 | $22.01 | 4,663,980 |
| 2020-06-17 | $23.49 | $23.50 | $22.50 | $22.95 | $21.84 | 7,551,260 |
| 2020-06-16 | $22.79 | $24.05 | $22.55 | $23.47 | $22.33 | 10,041,190 |
| 2020-06-15 | $22.37 | $23.48 | $22.30 | $22.56 | $21.47 | 8,624,860 |
| 2020-06-12 | $22.08 | $22.49 | $21.81 | $22.36 | $21.28 | 6,043,560 |
| 2020-06-11 | $23.35 | $23.35 | $22.20 | $22.38 | $21.30 | 9,764,720 |
| 2020-06-10 | $22.98 | $23.38 | $22.70 | $23.19 | $22.07 | 6,477,850 |
| 2020-06-09 | $23.02 | $23.30 | $22.39 | $23.11 | $21.99 | 6,707,510 |
| 2020-06-08 | $23.08 | $23.44 | $22.78 | $22.86 | $21.75 | 8,135,480 |
| 2020-06-05 | $23.40 | $23.91 | $22.90 | $23.20 | $22.08 | 8,949,780 |
| 2020-06-04 | $23.74 | $24.93 | $23.20 | $23.65 | $22.51 | 14,054,170 |
| 2020-06-03 | $22.77 | $23.88 | $22.03 | $23.64 | $22.50 | 16,962,390 |
| 2020-06-02 | $23.14 | $23.14 | $22.30 | $22.48 | $21.39 | 8,391,080 |
| 2020-06-01 | $23.10 | $23.31 | $22.59 | $23.01 | $21.90 | 11,293,080 |
| 2020-05-29 | $21.32 | $23.25 | $21.32 | $23.00 | $21.89 | 12,861,370 |
| 2020-05-28 | $21.90 | $22.54 | $21.30 | $21.60 | $20.55 | 12,138,790 |
| 2020-05-27 | $21.32 | $22.09 | $21.13 | $21.82 | $20.76 | 11,306,500 |
| 2020-05-26 | $21.28 | $21.42 | $20.50 | $21.33 | $20.30 | 15,482,760 |
| 2020-05-25 | $19.99 | $21.85 | $19.63 | $21.84 | $20.59 | 15,797,270 |
| 2020-05-22 | $20.01 | $20.29 | $19.71 | $20.04 | $18.89 | 9,878,360 |
| 2020-05-21 | $19.51 | $20.47 | $18.94 | $19.95 | $18.81 | 14,304,270 |
| 2020-05-20 | $20.18 | $20.27 | $19.18 | $19.25 | $18.15 | 11,820,140 |
| 2020-05-19 | $19.63 | $20.40 | $19.60 | $20.15 | $19.00 | 12,439,600 |
| 2020-05-18 | $19.38 | $19.78 | $19.18 | $19.38 | $18.27 | 9,664,660 |
| 2020-05-15 | $19.80 | $19.80 | $19.30 | $19.50 | $18.38 | 7,626,840 |
| 2020-05-14 | $19.90 | $20.07 | $19.50 | $19.57 | $18.45 | 8,454,060 |
| 2020-05-13 | $20.12 | $20.13 | $19.10 | $19.87 | $18.73 | 11,822,100 |
| 2020-05-12 | $19.98 | $20.07 | $19.50 | $20.00 | $18.86 | 11,002,340 |
| 2020-05-11 | $20.06 | $20.36 | $19.23 | $19.80 | $18.67 | 14,964,910 |
| 2020-05-08 | $19.30 | $20.14 | $19.22 | $19.90 | $18.76 | 15,278,870 |
| 2020-05-07 | $18.12 | $19.63 | $18.00 | $19.23 | $18.13 | 18,024,890 |
| 2020-05-06 | $18.25 | $18.40 | $17.88 | $18.12 | $17.08 | 11,302,830 |
| 2020-05-05 | $18.04 | $18.04 | $18.04 | $18.04 | $17.01 | 0 |
| 2020-05-04 | $18.04 | $18.04 | $18.04 | $18.04 | $17.01 | 0 |
| 2020-05-01 | $18.04 | $18.04 | $18.04 | $18.04 | $17.01 | 0 |
| 2020-04-30 | $18.49 | $18.66 | $17.62 | $18.04 | $17.01 | 16,812,400 |
| 2020-04-29 | $18.90 | $19.58 | $17.90 | $18.12 | $17.08 | 18,495,380 |
| 2020-04-28 | $18.88 | $20.01 | $18.63 | $18.67 | $17.60 | 26,996,260 |
| 2020-04-27 | $17.95 | $18.47 | $17.70 | $18.20 | $17.16 | 10,314,330 |
| 2020-04-24 | $18.02 | $18.35 | $17.75 | $17.87 | $16.85 | 11,498,900 |
| 2020-04-23 | $18.08 | $18.48 | $17.91 | $18.00 | $16.97 | 11,327,240 |
| 2020-04-22 | $17.69 | $18.89 | $17.52 | $18.26 | $17.22 | 14,333,780 |
| 2020-04-21 | $17.50 | $18.15 | $17.16 | $17.93 | $16.90 | 17,321,020 |
| 2020-04-20 | $16.50 | $18.03 | $16.31 | $17.94 | $16.91 | 21,862,270 |
| 2020-04-17 | $17.00 | $17.00 | $16.12 | $16.40 | $15.46 | 15,024,360 |
| 2020-04-16 | $15.87 | $16.84 | $15.87 | $16.78 | $15.82 | 18,905,560 |
| 2020-04-15 | $15.73 | $16.14 | $15.62 | $15.84 | $14.93 | 18,677,380 |
| 2020-04-14 | $15.08 | $15.38 | $14.90 | $15.25 | $14.38 | 10,891,690 |
| 2020-04-13 | $14.51 | $15.23 | $14.31 | $15.13 | $14.26 | 10,582,140 |
| 2020-04-10 | $15.13 | $15.17 | $14.46 | $14.58 | $13.75 | 8,902,260 |
| 2020-04-09 | $14.88 | $15.35 | $14.82 | $14.89 | $14.04 | 11,878,620 |
| 2020-04-08 | $14.34 | $14.81 | $14.25 | $14.68 | $13.84 | 8,554,730 |
| 2020-04-07 | $14.10 | $14.50 | $13.93 | $14.46 | $13.63 | 9,867,290 |
| 2020-04-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.03 | 0 |
| 2020-04-03 | $13.75 | $14.18 | $13.66 | $13.82 | $13.03 | 7,797,020 |
| 2020-04-02 | $13.42 | $13.79 | $13.23 | $13.79 | $13.00 | 6,183,220 |
| 2020-04-01 | $13.78 | $13.86 | $13.30 | $13.52 | $12.75 | 8,871,340 |
| 2020-03-31 | $13.86 | $14.04 | $13.69 | $13.79 | $13.00 | 6,565,940 |
| 2020-03-30 | $13.97 | $14.00 | $13.44 | $13.73 | $12.94 | 10,879,860 |
| 2020-03-27 | $14.90 | $14.98 | $14.19 | $14.22 | $13.41 | 10,371,100 |
| 2020-03-26 | $15.00 | $15.27 | $14.61 | $14.73 | $13.89 | 10,483,140 |
| 2020-03-25 | $15.40 | $15.64 | $15.10 | $15.20 | $14.33 | 11,806,510 |
| 2020-03-24 | $15.30 | $15.73 | $14.70 | $15.14 | $14.27 | 11,738,740 |
| 2020-03-23 | $14.37 | $15.51 | $14.37 | $14.98 | $14.12 | 16,907,700 |
| 2020-03-20 | $14.54 | $14.98 | $14.45 | $14.98 | $14.12 | 13,707,510 |
| 2020-03-19 | $13.99 | $14.46 | $13.80 | $14.32 | $13.50 | 14,591,630 |
| 2020-03-18 | $13.79 | $14.60 | $13.79 | $13.94 | $13.14 | 17,990,910 |
| 2020-03-17 | $13.84 | $14.20 | $12.85 | $13.60 | $12.82 | 17,082,180 |
| 2020-03-16 | $14.08 | $14.69 | $13.60 | $13.91 | $13.11 | 17,549,500 |
| 2020-03-13 | $13.55 | $14.29 | $13.41 | $13.95 | $13.15 | 18,242,600 |
| 2020-03-12 | $15.00 | $15.18 | $14.30 | $14.49 | $13.66 | 17,203,860 |
| 2020-03-11 | $15.86 | $15.87 | $15.25 | $15.29 | $14.41 | 14,661,010 |
| 2020-03-10 | $15.01 | $15.61 | $14.58 | $15.60 | $14.71 | 22,552,280 |
| 2020-03-09 | $15.78 | $15.78 | $15.03 | $15.18 | $14.31 | 22,614,820 |
| 2020-03-06 | $16.64 | $16.86 | $15.92 | $16.09 | $15.17 | 27,221,120 |
| 2020-03-05 | $16.11 | $17.16 | $15.79 | $17.00 | $16.03 | 32,831,230 |
| 2020-03-04 | $15.36 | $16.00 | $15.22 | $15.79 | $14.89 | 26,544,580 |
| 2020-03-03 | $15.16 | $15.40 | $14.62 | $15.00 | $14.14 | 27,319,940 |
| 2020-03-02 | $14.05 | $14.90 | $13.81 | $14.78 | $13.93 | 23,418,300 |
| 2020-02-28 | $14.29 | $14.85 | $13.50 | $13.62 | $12.84 | 27,432,320 |
| 2020-02-27 | $14.00 | $15.12 | $14.00 | $14.86 | $14.01 | 33,489,560 |
| 2020-02-26 | $13.24 | $14.50 | $13.12 | $13.92 | $13.12 | 35,190,430 |
| 2020-02-25 | $12.83 | $13.49 | $12.75 | $13.47 | $12.70 | 27,857,020 |
| 2020-02-24 | $12.49 | $13.69 | $12.48 | $13.16 | $12.41 | 27,330,960 |
| 2020-02-21 | $12.43 | $12.75 | $12.42 | $12.62 | $11.90 | 17,147,130 |
| 2020-02-20 | $12.53 | $12.62 | $12.35 | $12.55 | $11.83 | 15,983,950 |
| 2020-02-19 | $12.31 | $12.45 | $12.16 | $12.34 | $11.63 | 16,986,070 |
| 2020-02-18 | $12.56 | $12.77 | $12.34 | $12.48 | $11.77 | 19,874,820 |
| 2020-02-17 | $12.39 | $12.65 | $12.25 | $12.54 | $11.82 | 17,577,120 |
| 2020-02-14 | $12.54 | $12.76 | $12.29 | $12.29 | $11.59 | 17,083,040 |
| 2020-02-13 | $12.32 | $12.89 | $12.05 | $12.67 | $11.94 | 24,795,470 |
| 2020-02-12 | $12.48 | $12.57 | $12.13 | $12.43 | $11.72 | 19,912,880 |
| 2020-02-11 | $13.01 | $13.01 | $12.06 | $12.31 | $11.61 | 24,429,010 |
| 2020-02-10 | $14.00 | $14.17 | $12.68 | $13.03 | $12.28 | 42,951,450 |
| 2020-02-07 | $13.00 | $13.54 | $12.70 | $13.54 | $12.77 | 48,058,260 |
| 2020-02-06 | $12.31 | $12.31 | $11.71 | $12.31 | $11.61 | 23,072,950 |
| 2020-02-05 | $10.80 | $11.30 | $10.80 | $11.19 | $10.55 | 12,943,290 |
| 2020-02-04 | $9.80 | $11.08 | $9.80 | $10.91 | $10.29 | 19,149,700 |
| 2020-02-03 | $10.51 | $10.51 | $10.51 | $10.51 | $9.91 | 2,058,400 |
| 2020-01-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-30 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-28 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-27 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-24 | $11.68 | $11.68 | $11.68 | $11.68 | $11.01 | 0 |
| 2020-01-23 | $12.20 | $12.21 | $11.40 | $11.68 | $11.01 | 14,109,670 |
| 2020-01-22 | $12.27 | $12.43 | $11.90 | $12.28 | $11.58 | 9,970,360 |
| 2020-01-21 | $12.37 | $12.64 | $12.27 | $12.34 | $11.63 | 10,232,570 |
| 2020-01-20 | $12.00 | $12.65 | $11.95 | $12.42 | $11.71 | 14,709,990 |
| 2020-01-17 | $11.91 | $12.14 | $11.91 | $11.99 | $11.30 | 9,254,700 |
| 2020-01-16 | $12.10 | $12.20 | $11.71 | $12.07 | $11.38 | 13,683,590 |
| 2020-01-15 | $12.00 | $12.36 | $11.80 | $11.97 | $11.28 | 16,427,860 |
| 2020-01-14 | $11.46 | $12.16 | $11.44 | $11.98 | $11.29 | 21,494,890 |
| 2020-01-13 | $11.44 | $11.49 | $11.27 | $11.44 | $10.79 | 6,514,090 |
| 2020-01-10 | $11.62 | $11.66 | $11.36 | $11.44 | $10.79 | 7,269,300 |
| 2020-01-09 | $11.52 | $11.64 | $11.41 | $11.62 | $10.96 | 11,157,940 |
| 2020-01-08 | $11.54 | $11.61 | $11.31 | $11.40 | $10.75 | 13,645,610 |
| 2020-01-07 | $11.47 | $11.83 | $11.43 | $11.68 | $11.01 | 16,906,330 |
| 2020-01-06 | $11.19 | $11.55 | $11.08 | $11.39 | $10.74 | 15,348,290 |
| 2020-01-03 | $11.12 | $11.30 | $11.04 | $11.27 | $10.63 | 13,463,500 |
| 2020-01-02 | $10.97 | $11.15 | $10.91 | $11.04 | $10.41 | 8,788,380 |
| 2020-01-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.30 | 0 |
| 2019-12-31 | $10.92 | $10.97 | $10.84 | $10.92 | $10.30 | 5,894,500 |
| 2019-12-30 | $10.78 | $11.01 | $10.67 | $10.95 | $10.32 | 8,054,540 |
| 2019-12-27 | $11.04 | $11.08 | $10.82 | $10.88 | $10.26 | 8,512,500 |
| 2019-12-26 | $11.06 | $11.10 | $10.90 | $11.02 | $10.39 | 6,935,460 |
| 2019-12-25 | $10.84 | $11.07 | $10.72 | $11.05 | $10.42 | 9,643,690 |
| 2019-12-24 | $10.78 | $10.87 | $10.63 | $10.83 | $10.21 | 8,631,100 |
| 2019-12-23 | $10.91 | $10.93 | $10.57 | $10.64 | $10.03 | 14,159,490 |
| 2019-12-20 | $10.76 | $11.50 | $10.68 | $11.04 | $10.41 | 24,888,010 |
| 2019-12-19 | $10.69 | $10.86 | $10.64 | $10.75 | $10.13 | 8,610,890 |
| 2019-12-18 | $10.72 | $10.87 | $10.65 | $10.70 | $10.09 | 8,674,100 |
| 2019-12-17 | $10.57 | $10.82 | $10.52 | $10.72 | $10.11 | 12,903,580 |
| 2019-12-16 | $10.45 | $10.58 | $10.35 | $10.57 | $9.97 | 8,697,410 |
| 2019-12-13 | $10.40 | $10.42 | $10.31 | $10.38 | $9.79 | 6,079,970 |
| 2019-12-12 | $10.43 | $10.46 | $10.32 | $10.33 | $9.74 | 4,087,130 |
| 2019-12-11 | $10.54 | $10.63 | $10.38 | $10.43 | $9.83 | 4,777,120 |
| 2019-12-10 | $10.70 | $10.70 | $10.50 | $10.58 | $9.97 | 4,941,720 |
| 2019-12-09 | $10.39 | $10.67 | $10.35 | $10.66 | $10.05 | 7,781,340 |
| 2019-12-06 | $10.41 | $10.44 | $10.30 | $10.40 | $9.80 | 4,720,680 |
| 2019-12-05 | $10.37 | $10.44 | $10.31 | $10.40 | $9.80 | 5,659,200 |
| 2019-12-04 | $10.38 | $10.50 | $10.28 | $10.39 | $9.80 | 5,427,790 |
| 2019-12-03 | $10.43 | $10.45 | $10.30 | $10.38 | $9.79 | 5,321,590 |
| 2019-12-02 | $10.68 | $10.82 | $10.50 | $10.52 | $9.92 | 7,747,900 |
| 2019-11-29 | $10.65 | $10.86 | $10.58 | $10.67 | $10.06 | 9,021,740 |
| 2019-11-28 | $10.40 | $10.79 | $10.35 | $10.72 | $10.11 | 9,663,860 |
| 2019-11-27 | $10.31 | $10.68 | $10.30 | $10.52 | $9.92 | 10,179,980 |
| 2019-11-26 | $10.22 | $10.37 | $10.11 | $10.26 | $9.67 | 3,992,620 |
| 2019-11-25 | $10.15 | $10.26 | $10.06 | $10.16 | $9.58 | 3,488,660 |
| 2019-11-22 | $10.27 | $10.34 | $10.08 | $10.17 | $9.59 | 4,199,120 |
| 2019-11-21 | $10.24 | $10.29 | $10.11 | $10.20 | $9.62 | 3,091,180 |
| 2019-11-20 | $10.43 | $10.46 | $10.26 | $10.29 | $9.70 | 4,278,720 |
| 2019-11-19 | $10.46 | $10.49 | $10.34 | $10.48 | $9.88 | 4,809,390 |
| 2019-11-18 | $10.47 | $10.58 | $10.35 | $10.45 | $9.85 | 4,685,030 |
| 2019-11-15 | $10.25 | $10.58 | $10.20 | $10.33 | $9.74 | 6,152,420 |
| 2019-11-14 | $10.22 | $10.32 | $10.11 | $10.25 | $9.66 | 3,199,920 |
| 2019-11-13 | $10.10 | $10.35 | $10.10 | $10.23 | $9.64 | 3,344,100 |
| 2019-11-12 | $10.15 | $10.25 | $10.01 | $10.22 | $9.64 | 3,889,960 |
| 2019-11-11 | $10.46 | $10.47 | $10.10 | $10.15 | $9.57 | 4,958,820 |
| 2019-11-08 | $10.46 | $10.57 | $10.45 | $10.46 | $9.86 | 4,161,160 |
| 2019-11-07 | $10.45 | $10.49 | $10.32 | $10.43 | $9.83 | 3,409,700 |
| 2019-11-06 | $10.50 | $10.56 | $10.38 | $10.41 | $9.81 | 4,524,520 |
| 2019-11-05 | $10.57 | $10.59 | $10.41 | $10.46 | $9.86 | 5,320,660 |
| 2019-11-04 | $10.60 | $10.62 | $10.48 | $10.56 | $9.96 | 4,668,040 |
| 2019-11-01 | $10.52 | $10.63 | $10.46 | $10.60 | $9.99 | 4,520,340 |
| 2019-10-31 | $10.55 | $10.80 | $10.42 | $10.51 | $9.91 | 5,250,940 |
| 2019-10-30 | $10.77 | $10.80 | $10.39 | $10.57 | $9.97 | 9,893,380 |
| 2019-10-29 | $11.13 | $11.13 | $10.68 | $10.77 | $10.15 | 17,197,940 |
| 2019-10-28 | $11.36 | $11.53 | $11.21 | $11.49 | $10.83 | 6,643,120 |
| 2019-10-25 | $11.51 | $11.57 | $11.21 | $11.39 | $10.74 | 7,731,200 |
| 2019-10-24 | $11.80 | $11.98 | $11.12 | $11.49 | $10.83 | 13,538,290 |
| 2019-10-23 | $11.31 | $12.19 | $11.29 | $11.85 | $11.17 | 21,847,090 |
| 2019-10-22 | $11.32 | $11.39 | $11.17 | $11.30 | $10.65 | 4,412,640 |
| 2019-10-21 | $11.62 | $11.62 | $11.14 | $11.30 | $10.65 | 7,529,710 |
| 2019-10-18 | $11.73 | $12.05 | $11.62 | $11.72 | $11.05 | 7,683,280 |
| 2019-10-17 | $11.76 | $11.90 | $11.61 | $11.73 | $11.06 | 5,825,750 |
| 2019-10-16 | $11.60 | $12.20 | $11.57 | $11.88 | $11.20 | 10,495,220 |
| 2019-10-15 | $11.73 | $11.75 | $11.50 | $11.60 | $10.94 | 4,941,890 |
| 2019-10-14 | $11.68 | $11.87 | $11.68 | $11.78 | $11.11 | 5,297,090 |
| 2019-10-11 | $11.91 | $11.92 | $11.55 | $11.65 | $10.98 | 6,266,180 |
| 2019-10-10 | $11.60 | $11.92 | $11.42 | $11.86 | $11.18 | 7,547,600 |
| 2019-10-09 | $11.27 | $11.53 | $11.21 | $11.52 | $10.86 | 4,925,660 |
| 2019-10-08 | $11.59 | $11.75 | $11.40 | $11.42 | $10.77 | 4,802,560 |
| 2019-10-07 | $11.59 | $11.59 | $11.59 | $11.59 | $10.93 | 0 |
| 2019-10-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.93 | 0 |
| 2019-10-03 | $11.59 | $11.59 | $11.59 | $11.59 | $10.93 | 0 |
| 2019-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $10.93 | 0 |
| 2019-10-01 | $11.59 | $11.59 | $11.59 | $11.59 | $10.93 | 0 |
| 2019-09-30 | $11.57 | $11.82 | $11.41 | $11.59 | $10.93 | 5,711,770 |
| 2019-09-27 | $11.72 | $12.07 | $11.51 | $11.59 | $10.93 | 6,108,490 |
| 2019-09-26 | $17.00 | $17.23 | $16.30 | $16.46 | $11.08 | 6,850,560 |
| 2019-09-25 | $17.84 | $17.89 | $17.04 | $17.09 | $11.51 | 8,419,700 |
| 2019-09-24 | $17.77 | $18.08 | $17.60 | $17.95 | $12.08 | 7,516,600 |
| 2019-09-23 | $17.90 | $18.40 | $17.64 | $17.86 | $12.02 | 13,805,120 |
| 2019-09-20 | $17.70 | $17.90 | $17.43 | $17.53 | $11.80 | 5,962,900 |
| 2019-09-19 | $17.58 | $17.84 | $17.36 | $17.76 | $11.96 | 6,468,330 |
| 2019-09-18 | $17.68 | $17.79 | $17.39 | $17.58 | $11.84 | 6,258,570 |
| 2019-09-17 | $18.18 | $18.18 | $17.36 | $17.70 | $11.92 | 11,050,390 |
| 2019-09-16 | $18.58 | $18.62 | $17.95 | $18.03 | $12.14 | 10,846,330 |
| 2019-09-13 | $18.42 | $18.42 | $18.42 | $18.42 | $12.40 | 0 |
| 2019-09-12 | $18.22 | $18.64 | $18.01 | $18.42 | $12.40 | 11,941,800 |
| 2019-09-11 | $18.39 | $18.85 | $18.11 | $18.15 | $12.22 | 15,273,600 |
| 2019-09-10 | $18.09 | $19.09 | $17.83 | $18.46 | $12.43 | 23,982,540 |
| 2019-09-09 | $17.45 | $18.19 | $17.37 | $18.10 | $12.19 | 22,130,940 |
| 2019-09-06 | $16.76 | $17.66 | $16.63 | $17.54 | $11.81 | 22,903,640 |
| 2019-09-05 | $17.05 | $17.21 | $16.73 | $16.74 | $11.27 | 13,513,740 |
| 2019-09-04 | $16.85 | $16.94 | $16.69 | $16.87 | $11.36 | 9,290,840 |
| 2019-09-03 | $16.67 | $16.98 | $16.38 | $16.97 | $11.42 | 11,410,900 |
| 2019-09-02 | $16.22 | $16.77 | $16.22 | $16.62 | $11.19 | 9,401,900 |
| 2019-08-30 | $17.05 | $17.15 | $16.06 | $16.10 | $10.84 | 13,863,340 |
| 2019-08-29 | $17.37 | $17.49 | $16.91 | $16.92 | $11.39 | 16,485,780 |
| 2019-08-28 | $16.44 | $17.67 | $16.37 | $17.33 | $11.67 | 22,761,860 |
| 2019-08-27 | $15.94 | $16.76 | $15.81 | $16.46 | $11.08 | 18,720,460 |
| 2019-08-26 | $15.42 | $15.75 | $15.32 | $15.65 | $10.54 | 7,341,500 |
| 2019-08-23 | $16.00 | $16.20 | $15.87 | $16.00 | $10.77 | 8,203,800 |
| 2019-08-22 | $16.00 | $16.30 | $15.82 | $15.98 | $10.76 | 12,288,720 |
| 2019-08-21 | $15.38 | $16.27 | $15.37 | $16.23 | $10.93 | 18,102,560 |
| 2019-08-20 | $15.71 | $15.78 | $15.35 | $15.42 | $10.38 | 9,803,730 |
| 2019-08-19 | $15.28 | $15.70 | $15.26 | $15.70 | $10.57 | 11,229,080 |
| 2019-08-16 | $15.30 | $15.67 | $15.22 | $15.24 | $10.26 | 9,966,950 |
| 2019-08-15 | $14.68 | $15.33 | $14.50 | $15.23 | $10.25 | 10,606,270 |
| 2019-08-14 | $15.39 | $15.50 | $15.17 | $15.22 | $10.25 | 9,205,570 |
| 2019-08-13 | $15.17 | $15.40 | $15.10 | $15.14 | $10.19 | 7,377,400 |
| 2019-08-12 | $15.83 | $15.83 | $15.06 | $15.47 | $10.42 | 11,870,400 |
| 2019-08-09 | $16.45 | $16.53 | $15.75 | $15.75 | $10.60 | 11,522,200 |
| 2019-08-08 | $16.30 | $16.60 | $16.07 | $16.35 | $11.01 | 13,340,760 |
| 2019-08-07 | $17.15 | $17.26 | $16.69 | $16.69 | $11.24 | 17,087,860 |
| 2019-08-06 | $16.33 | $17.10 | $16.00 | $17.06 | $11.49 | 19,282,450 |
| 2019-08-05 | $16.05 | $17.19 | $16.00 | $16.75 | $11.28 | 21,509,190 |
| 2019-08-02 | $15.80 | $16.26 | $15.67 | $16.18 | $10.89 | 10,122,220 |
| 2019-08-01 | $16.23 | $16.80 | $16.18 | $16.41 | $11.05 | 8,202,280 |
| 2019-07-31 | $16.68 | $16.79 | $16.41 | $16.45 | $11.07 | 8,921,450 |
| 2019-07-30 | $16.37 | $17.28 | $16.28 | $16.79 | $11.30 | 17,239,960 |
| 2019-07-29 | $16.71 | $16.71 | $16.30 | $16.33 | $10.99 | 11,422,670 |
| 2019-07-26 | $16.94 | $17.08 | $16.65 | $16.84 | $11.34 | 17,824,540 |
| 2019-07-25 | $16.69 | $16.74 | $16.32 | $16.59 | $11.17 | 11,795,640 |
| 2019-07-24 | $16.56 | $16.82 | $16.45 | $16.77 | $11.29 | 15,521,220 |
| 2019-07-23 | $16.72 | $16.98 | $16.23 | $16.43 | $11.06 | 12,061,020 |
| 2019-07-22 | $16.75 | $17.10 | $15.28 | $16.44 | $11.07 | 17,330,250 |
| 2019-07-19 | $16.62 | $17.07 | $16.57 | $16.60 | $11.18 | 16,081,400 |
| 2019-07-18 | $17.03 | $17.05 | $16.35 | $16.39 | $11.03 | 15,759,580 |
| 2019-07-17 | $17.17 | $17.19 | $16.82 | $17.18 | $11.57 | 10,773,270 |
| 2019-07-16 | $17.34 | $17.49 | $17.06 | $17.25 | $11.61 | 13,037,940 |
| 2019-07-15 | $16.93 | $17.66 | $16.74 | $17.36 | $11.69 | 19,879,290 |
| 2019-07-12 | $17.26 | $17.38 | $16.81 | $16.87 | $11.36 | 17,051,190 |
| 2019-07-11 | $17.30 | $17.66 | $16.59 | $17.25 | $11.61 | 23,900,640 |
| 2019-07-10 | $17.37 | $17.52 | $16.82 | $17.25 | $11.61 | 18,085,050 |
| 2019-07-09 | $18.38 | $18.40 | $17.07 | $17.38 | $11.70 | 27,892,350 |
| 2019-07-08 | $18.12 | $19.00 | $18.05 | $18.65 | $12.56 | 30,899,080 |
| 2019-07-05 | $18.35 | $18.58 | $17.82 | $18.39 | $12.38 | 20,696,570 |
| 2019-07-04 | $18.75 | $19.18 | $18.01 | $18.19 | $12.25 | 29,322,410 |
| 2019-07-03 | $18.17 | $19.25 | $18.10 | $18.65 | $12.56 | 32,541,150 |
| 2019-07-02 | $19.51 | $19.75 | $18.81 | $18.81 | $12.66 | 51,367,150 |
| 2019-07-01 | $20.64 | $21.87 | $20.18 | $20.90 | $14.07 | 56,330,010 |
| 2019-06-28 | $19.52 | $20.38 | $18.90 | $19.88 | $13.38 | 45,779,570 |
| 2019-06-27 | $19.52 | $20.26 | $19.10 | $19.58 | $13.18 | 45,922,090 |
| 2019-06-26 | $21.00 | $21.50 | $20.47 | $20.47 | $13.78 | 42,951,510 |
| 2019-06-25 | $23.00 | $24.20 | $22.20 | $23.00 | $15.31 | 83,514,230 |
| 2019-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $14.64 | 3,860,100 |
| 2019-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $13.31 | 1,739,900 |
| 2019-06-20 | $18.18 | $18.18 | $18.18 | $18.18 | $12.10 | 3,766,410 |
| 2019-06-19 | $15.43 | $16.53 | $14.80 | $16.53 | $11.00 | 27,531,860 |
| 2019-06-18 | $14.31 | $15.49 | $14.10 | $15.03 | $10.00 | 23,233,990 |
| 2019-06-17 | $14.40 | $14.85 | $13.96 | $14.15 | $9.42 | 11,392,340 |
| 2019-06-14 | $14.02 | $15.02 | $13.83 | $13.87 | $9.23 | 14,935,900 |
| 2019-06-13 | $13.79 | $14.24 | $13.58 | $13.80 | $9.18 | 9,250,400 |
| 2019-06-12 | $13.99 | $14.35 | $13.78 | $13.91 | $9.26 | 10,886,560 |
| 2019-06-11 | $13.90 | $14.50 | $13.72 | $14.23 | $9.47 | 16,758,590 |
| 2019-06-10 | $13.06 | $13.99 | $12.99 | $13.99 | $9.31 | 15,480,110 |
| 2019-06-07 | $13.04 | $13.04 | $13.04 | $13.04 | $8.68 | 0 |
| 2019-06-06 | $13.33 | $13.44 | $12.92 | $13.04 | $8.68 | 11,116,590 |
| 2019-06-05 | $12.95 | $13.98 | $12.73 | $13.63 | $9.07 | 19,302,820 |
| 2019-06-04 | $13.00 | $14.09 | $12.94 | $13.26 | $8.82 | 27,115,250 |
| 2019-06-03 | $11.76 | $12.94 | $11.45 | $12.94 | $8.61 | 12,070,890 |
| 2019-05-31 | $11.47 | $11.86 | $11.46 | $11.76 | $7.83 | 3,681,180 |
| 2019-05-30 | $11.45 | $11.49 | $11.31 | $11.46 | $7.63 | 1,624,380 |
| 2019-05-29 | $11.39 | $11.59 | $11.30 | $11.48 | $7.64 | 1,905,430 |
| 2019-05-28 | $11.45 | $11.57 | $11.33 | $11.39 | $7.58 | 1,695,330 |
| 2019-05-27 | $11.11 | $11.50 | $11.06 | $11.49 | $7.65 | 2,085,490 |
| 2019-05-24 | $11.07 | $11.18 | $10.97 | $11.09 | $7.38 | 1,434,100 |
| 2019-05-23 | $11.22 | $11.30 | $11.00 | $11.05 | $7.35 | 2,693,580 |
| 2019-05-22 | $11.53 | $11.57 | $11.18 | $11.34 | $7.55 | 2,058,410 |
| 2019-05-21 | $11.39 | $11.55 | $11.26 | $11.51 | $7.66 | 2,600,600 |
| 2019-05-20 | $11.46 | $11.48 | $11.04 | $11.34 | $7.55 | 2,872,480 |
| 2019-05-17 | $12.08 | $12.16 | $11.38 | $11.46 | $7.63 | 3,868,080 |
| 2019-05-16 | $11.96 | $12.12 | $11.80 | $12.08 | $8.04 | 2,864,500 |
| 2019-05-15 | $11.79 | $12.02 | $11.79 | $11.94 | $7.95 | 2,093,700 |
| 2019-05-14 | $11.79 | $11.90 | $11.71 | $11.73 | $7.81 | 2,169,740 |
| 2019-05-13 | $11.98 | $12.14 | $11.91 | $11.93 | $7.94 | 2,418,800 |
| 2019-05-10 | $11.90 | $12.10 | $11.74 | $12.08 | $8.04 | 3,171,460 |
| 2019-05-09 | $11.74 | $11.98 | $11.71 | $11.75 | $7.82 | 1,998,000 |
| 2019-05-08 | $11.80 | $12.07 | $11.65 | $11.81 | $7.86 | 2,939,350 |
| 2019-05-07 | $11.78 | $12.02 | $11.66 | $11.96 | $7.96 | 3,437,270 |
| 2019-05-06 | $11.99 | $12.19 | $11.55 | $11.63 | $7.74 | 5,024,100 |
| 2019-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $8.31 | 0 |
| 2019-05-02 | $12.49 | $12.49 | $12.49 | $12.49 | $8.31 | 0 |
| 2019-05-01 | $12.49 | $12.49 | $12.49 | $12.49 | $8.31 | 0 |
| 2019-04-30 | $12.24 | $12.72 | $12.24 | $12.49 | $8.31 | 3,036,260 |
| 2019-04-29 | $12.86 | $12.98 | $12.20 | $12.24 | $8.14 | 4,654,490 |
| 2019-04-26 | $13.10 | $13.17 | $12.84 | $12.89 | $8.58 | 4,126,490 |
| 2019-04-25 | $14.00 | $14.08 | $13.21 | $13.25 | $8.82 | 6,655,980 |
| 2019-04-24 | $14.09 | $14.33 | $13.98 | $14.19 | $9.44 | 3,603,750 |
| 2019-04-23 | $14.38 | $14.38 | $13.95 | $14.04 | $9.34 | 3,000,460 |
| 2019-04-22 | $14.61 | $14.81 | $14.23 | $14.31 | $9.52 | 3,063,200 |
| 2019-04-19 | $14.57 | $14.69 | $14.46 | $14.62 | $9.73 | 1,943,200 |
| 2019-04-18 | $14.92 | $14.92 | $14.55 | $14.58 | $9.70 | 2,374,520 |
| 2019-04-17 | $14.63 | $14.90 | $14.53 | $14.74 | $9.81 | 3,658,100 |
| 2019-04-16 | $14.18 | $14.60 | $14.00 | $14.54 | $9.68 | 3,332,010 |
| 2019-04-15 | $14.50 | $14.77 | $14.13 | $14.17 | $9.43 | 3,103,850 |
| 2019-04-12 | $14.40 | $14.52 | $14.08 | $14.35 | $9.55 | 3,399,750 |
| 2019-04-11 | $15.01 | $15.03 | $14.40 | $14.45 | $9.62 | 4,777,400 |
| 2019-04-10 | $15.12 | $15.12 | $14.82 | $14.94 | $9.94 | 3,946,600 |
| 2019-04-09 | $15.00 | $15.25 | $14.92 | $15.12 | $10.06 | 4,203,930 |
| 2019-04-08 | $15.45 | $15.66 | $15.01 | $15.23 | $10.13 | 7,374,550 |
| 2019-04-05 | $15.31 | $15.31 | $15.31 | $15.31 | $10.19 | 0 |
| 2019-04-04 | $15.20 | $15.41 | $14.96 | $15.31 | $10.19 | 6,524,850 |
| 2019-04-03 | $15.13 | $15.16 | $14.90 | $15.13 | $10.07 | 4,775,370 |
| 2019-04-02 | $15.17 | $15.48 | $14.83 | $15.13 | $10.07 | 11,265,720 |
| 2019-04-01 | $14.80 | $15.19 | $14.78 | $15.00 | $9.98 | 6,866,020 |
| 2019-03-29 | $14.50 | $14.84 | $13.98 | $14.81 | $9.86 | 5,090,540 |
| 2019-03-28 | $14.58 | $14.93 | $14.25 | $14.33 | $9.54 | 4,035,920 |
| 2019-03-27 | $14.95 | $15.06 | $14.45 | $14.66 | $9.76 | 4,320,280 |
| 2019-03-26 | $15.39 | $15.79 | $14.80 | $14.83 | $9.87 | 11,637,310 |
| 2019-03-25 | $15.52 | $16.52 | $15.41 | $16.28 | $10.83 | 8,960,440 |
| 2019-03-22 | $15.47 | $16.28 | $15.44 | $15.80 | $10.51 | 8,824,720 |
| 2019-03-21 | $15.54 | $15.70 | $15.37 | $15.47 | $10.29 | 7,311,080 |
| 2019-03-20 | $15.45 | $15.75 | $15.20 | $15.70 | $10.45 | 10,146,000 |
| 2019-03-19 | $14.86 | $15.90 | $14.71 | $15.60 | $10.38 | 17,356,850 |
| 2019-03-18 | $13.70 | $14.89 | $13.62 | $14.89 | $9.91 | 15,116,240 |
| 2019-03-15 | $13.54 | $13.72 | $13.40 | $13.54 | $9.01 | 4,299,120 |
| 2019-03-14 | $13.37 | $13.64 | $13.07 | $13.39 | $8.91 | 5,568,100 |
| 2019-03-13 | $13.94 | $14.00 | $13.45 | $13.54 | $9.01 | 7,482,560 |
| 2019-03-12 | $13.79 | $14.08 | $13.70 | $13.86 | $9.22 | 7,592,110 |
| 2019-03-11 | $13.45 | $13.79 | $13.41 | $13.71 | $9.12 | 6,150,020 |
| 2019-03-08 | $14.14 | $14.14 | $13.33 | $13.33 | $8.87 | 9,295,820 |
| 2019-03-07 | $14.03 | $14.44 | $13.86 | $14.30 | $9.52 | 8,135,890 |
| 2019-03-06 | $13.90 | $14.20 | $13.80 | $14.03 | $9.34 | 7,838,110 |
| 2019-03-05 | $13.78 | $13.94 | $13.60 | $13.87 | $9.23 | 6,256,940 |
| 2019-03-04 | $13.58 | $14.28 | $13.58 | $13.72 | $9.13 | 11,130,830 |
| 2019-03-01 | $13.41 | $13.51 | $13.20 | $13.43 | $8.94 | 3,548,040 |
| 2019-02-28 | $13.62 | $13.62 | $13.12 | $13.39 | $8.91 | 4,809,560 |
| 2019-02-27 | $13.68 | $13.74 | $13.17 | $13.45 | $8.95 | 9,680,470 |
| 2019-02-26 | $12.70 | $13.68 | $12.55 | $13.68 | $9.10 | 15,274,410 |
| 2019-02-25 | $12.20 | $12.66 | $12.19 | $12.61 | $8.39 | 7,912,840 |
| 2019-02-22 | $11.79 | $12.06 | $11.71 | $12.06 | $8.03 | 4,784,660 |
| 2019-02-21 | $11.81 | $12.03 | $11.69 | $11.71 | $7.79 | 4,949,750 |
| 2019-02-20 | $11.86 | $11.87 | $11.64 | $11.81 | $7.86 | 3,311,220 |
| 2019-02-19 | $12.09 | $12.09 | $11.62 | $11.83 | $7.87 | 4,508,110 |
| 2019-02-18 | $11.66 | $12.05 | $11.52 | $12.01 | $7.99 | 5,556,830 |
| 2019-02-15 | $11.58 | $11.73 | $11.47 | $11.63 | $7.74 | 3,255,080 |
| 2019-02-14 | $11.46 | $11.65 | $11.40 | $11.55 | $7.69 | 3,355,940 |
| 2019-02-13 | $11.22 | $11.52 | $11.16 | $11.46 | $7.63 | 5,050,610 |
| 2019-02-12 | $11.04 | $11.25 | $10.97 | $11.19 | $7.45 | 4,096,180 |
| 2019-02-11 | $10.63 | $11.05 | $10.55 | $11.04 | $7.35 | 3,578,920 |
| 2019-02-08 | $10.63 | $10.63 | $10.63 | $10.63 | $7.07 | 0 |
| 2019-02-07 | $10.63 | $10.63 | $10.63 | $10.63 | $7.07 | 0 |
| 2019-02-06 | $10.63 | $10.63 | $10.63 | $10.63 | $7.07 | 0 |
| 2019-02-05 | $10.63 | $10.63 | $10.63 | $10.63 | $7.07 | 0 |
| 2019-02-04 | $10.63 | $10.63 | $10.63 | $10.63 | $7.07 | 0 |
| 2019-02-01 | $10.18 | $10.63 | $10.13 | $10.63 | $7.07 | 2,665,260 |
| 2019-01-31 | $10.39 | $10.49 | $10.00 | $10.09 | $6.71 | 3,081,380 |
| 2019-01-30 | $10.26 | $10.58 | $10.23 | $10.43 | $6.94 | 2,058,400 |
| 2019-01-29 | $10.62 | $10.62 | $10.12 | $10.37 | $6.90 | 3,263,970 |
| 2019-01-28 | $10.70 | $10.86 | $10.59 | $10.62 | $7.07 | 2,407,460 |
| 2019-01-25 | $10.76 | $10.81 | $10.59 | $10.59 | $7.05 | 2,204,700 |
| 2019-01-24 | $10.66 | $10.81 | $10.62 | $10.75 | $7.15 | 1,623,500 |
| 2019-01-23 | $10.66 | $10.79 | $10.64 | $10.72 | $7.13 | 1,441,900 |
| 2019-01-22 | $10.92 | $10.98 | $10.66 | $10.74 | $7.15 | 2,080,640 |
| 2019-01-21 | $10.73 | $10.96 | $10.70 | $10.89 | $7.25 | 2,886,090 |
| 2019-01-18 | $10.67 | $10.72 | $10.52 | $10.69 | $7.11 | 2,916,950 |
| 2019-01-17 | $11.06 | $11.06 | $10.52 | $10.64 | $7.08 | 5,030,700 |
| 2019-01-16 | $10.94 | $11.08 | $10.92 | $11.06 | $7.36 | 3,068,640 |
| 2019-01-15 | $10.83 | $10.97 | $10.69 | $10.92 | $7.27 | 1,963,040 |
| 2019-01-14 | $10.97 | $11.02 | $10.74 | $10.82 | $7.20 | 1,711,620 |
| 2019-01-11 | $10.78 | $11.03 | $10.78 | $10.94 | $7.28 | 2,204,260 |
| 2019-01-10 | $10.91 | $10.95 | $10.81 | $10.85 | $7.22 | 1,773,860 |
| 2019-01-09 | $11.02 | $11.16 | $10.80 | $10.86 | $7.23 | 3,322,350 |
| 2019-01-08 | $11.07 | $11.07 | $10.91 | $11.02 | $7.33 | 1,885,140 |
| 2019-01-07 | $10.59 | $11.07 | $10.58 | $10.98 | $7.31 | 4,479,730 |
| 2019-01-04 | $10.10 | $10.59 | $10.06 | $10.53 | $7.01 | 4,354,580 |
| 2019-01-03 | $10.69 | $10.72 | $10.11 | $10.28 | $6.84 | 5,987,900 |
| 2019-01-02 | $10.88 | $11.05 | $10.81 | $10.90 | $7.25 | 2,038,650 |
| 2019-01-01 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2018-12-31 | $10.86 | $10.86 | $10.86 | $10.86 | $7.23 | 0 |
| 2018-12-28 | $10.86 | $10.97 | $10.68 | $10.86 | $7.23 | 1,913,230 |
| 2018-12-27 | $11.05 | $11.09 | $10.73 | $10.73 | $7.14 | 2,340,450 |
| 2018-12-26 | $10.95 | $10.99 | $10.83 | $10.91 | $7.26 | 2,235,790 |
| 2018-12-25 | $11.22 | $11.22 | $10.76 | $10.93 | $7.27 | 3,847,500 |
| 2018-12-24 | $11.29 | $11.39 | $11.20 | $11.28 | $7.51 | 2,075,460 |
| 2018-12-21 | $11.15 | $11.49 | $11.11 | $11.35 | $7.55 | 2,931,730 |
| 2018-12-20 | $11.11 | $11.27 | $11.07 | $11.18 | $7.44 | 1,446,740 |
| 2018-12-19 | $11.36 | $11.41 | $11.14 | $11.16 | $7.43 | 1,831,200 |
| 2018-12-18 | $11.27 | $11.41 | $11.22 | $11.35 | $7.55 | 1,649,000 |
| 2018-12-17 | $11.28 | $11.44 | $11.12 | $11.40 | $7.59 | 2,407,300 |
| 2018-12-14 | $11.56 | $11.76 | $11.24 | $11.37 | $7.57 | 3,764,390 |
| 2018-12-13 | $11.51 | $11.73 | $11.44 | $11.65 | $7.75 | 3,354,300 |
| 2018-12-12 | $11.62 | $11.68 | $11.30 | $11.50 | $7.65 | 3,777,970 |
| 2018-12-11 | $11.46 | $11.57 | $11.43 | $11.53 | $7.67 | 1,852,700 |
| 2018-12-10 | $11.90 | $11.91 | $11.38 | $11.46 | $7.63 | 5,515,970 |
| 2018-12-07 | $11.93 | $12.15 | $11.88 | $12.00 | $7.99 | 2,035,500 |
| 2018-12-06 | $12.20 | $12.27 | $11.82 | $11.97 | $7.97 | 4,037,490 |
| 2018-12-05 | $12.25 | $12.36 | $12.12 | $12.28 | $8.17 | 3,373,660 |
| 2018-12-04 | $12.38 | $12.50 | $12.25 | $12.43 | $8.27 | 3,903,280 |
| 2018-12-03 | $12.23 | $12.56 | $12.14 | $12.44 | $8.28 | 8,141,400 |
| 2018-11-30 | $12.12 | $12.23 | $11.71 | $12.02 | $8.00 | 4,566,810 |
| 2018-11-29 | $12.46 | $12.56 | $12.04 | $12.14 | $8.08 | 3,172,590 |
| 2018-11-28 | $12.28 | $12.44 | $11.95 | $12.43 | $8.27 | 3,646,940 |
| 2018-11-27 | $12.32 | $12.45 | $12.12 | $12.28 | $8.17 | 3,064,790 |
| 2018-11-26 | $12.66 | $12.78 | $12.12 | $12.30 | $8.18 | 3,080,200 |
| 2018-11-23 | $13.26 | $13.26 | $12.53 | $12.66 | $8.42 | 4,712,280 |
| 2018-11-22 | $13.21 | $13.34 | $13.07 | $13.25 | $8.82 | 2,281,530 |
| 2018-11-21 | $12.95 | $13.20 | $12.80 | $13.19 | $8.78 | 2,604,040 |
| 2018-11-20 | $13.29 | $13.58 | $13.08 | $13.08 | $8.70 | 3,892,450 |
| 2018-11-19 | $13.62 | $13.62 | $13.11 | $13.35 | $8.88 | 4,809,510 |
| 2018-11-16 | $13.73 | $13.74 | $13.51 | $13.55 | $9.02 | 3,381,100 |
| 2018-11-15 | $13.60 | $13.72 | $13.41 | $13.70 | $9.12 | 4,179,530 |
| 2018-11-14 | $13.25 | $13.66 | $13.13 | $13.57 | $9.03 | 5,755,110 |
| 2018-11-13 | $12.74 | $13.41 | $12.74 | $13.25 | $8.82 | 6,259,250 |
| 2018-11-12 | $12.61 | $13.05 | $12.41 | $12.98 | $8.64 | 5,757,840 |
| 2018-11-09 | $12.18 | $12.79 | $12.18 | $12.53 | $8.34 | 4,560,550 |
| 2018-11-08 | $12.56 | $12.62 | $12.22 | $12.26 | $8.16 | 3,348,610 |
| 2018-11-07 | $12.43 | $12.69 | $12.31 | $12.49 | $8.31 | 4,219,090 |
| 2018-11-06 | $12.66 | $12.73 | $12.20 | $12.40 | $8.25 | 3,669,210 |
| 2018-11-05 | $12.41 | $12.86 | $12.33 | $12.62 | $8.40 | 5,808,960 |
| 2018-11-02 | $12.19 | $12.45 | $12.06 | $12.43 | $8.27 | 5,734,820 |
| 2018-11-01 | $11.95 | $12.30 | $11.93 | $12.01 | $7.99 | 4,502,670 |
| 2018-10-31 | $11.92 | $12.07 | $11.76 | $11.93 | $7.94 | 3,484,210 |
| 2018-10-30 | $11.52 | $11.95 | $11.38 | $11.87 | $7.90 | 3,906,470 |
| 2018-10-29 | $11.75 | $11.78 | $11.35 | $11.51 | $7.66 | 2,642,080 |
| 2018-10-26 | $11.90 | $12.06 | $11.62 | $11.83 | $7.87 | 3,285,170 |
| 2018-10-25 | $11.50 | $11.96 | $11.30 | $11.86 | $7.89 | 2,861,240 |
| 2018-10-24 | $11.83 | $12.28 | $11.70 | $11.88 | $7.91 | 3,506,080 |
| 2018-10-23 | $11.91 | $12.20 | $11.73 | $11.87 | $7.90 | 4,337,810 |
| 2018-10-22 | $11.62 | $12.29 | $11.50 | $12.02 | $8.00 | 7,198,710 |
| 2018-10-19 | $10.87 | $11.48 | $10.83 | $11.42 | $7.60 | 5,037,260 |
| 2018-10-18 | $11.40 | $11.56 | $11.05 | $11.14 | $7.41 | 5,276,980 |
| 2018-10-17 | $11.63 | $11.72 | $11.04 | $11.53 | $7.67 | 6,415,710 |
| 2018-10-16 | $12.03 | $12.18 | $11.22 | $11.41 | $7.59 | 5,604,390 |
| 2018-10-15 | $12.08 | $12.42 | $12.01 | $12.15 | $8.09 | 4,147,070 |
| 2018-10-12 | $12.35 | $12.35 | $11.65 | $12.08 | $8.04 | 4,278,500 |
| 2018-10-11 | $13.00 | $13.30 | $12.36 | $12.43 | $8.27 | 3,854,520 |
| 2018-10-10 | $13.78 | $13.90 | $13.50 | $13.73 | $9.14 | 3,157,910 |
| 2018-10-09 | $14.58 | $14.68 | $13.12 | $13.73 | $9.14 | 3,599,450 |
| 2018-10-08 | $15.08 | $15.09 | $14.30 | $14.58 | $9.70 | 3,081,240 |
| 2018-10-05 | $15.30 | $15.30 | $15.30 | $15.30 | $10.18 | 0 |
| 2018-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $10.18 | 0 |
| 2018-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $10.18 | 0 |
| 2018-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $10.18 | 0 |
| 2018-10-01 | $15.30 | $15.30 | $15.30 | $15.30 | $10.18 | 0 |
| 2018-09-28 | $14.86 | $15.44 | $14.66 | $15.30 | $10.18 | 3,614,650 |
| 2018-09-27 | $15.17 | $15.22 | $14.82 | $14.86 | $9.89 | 2,175,780 |
| 2018-09-26 | $15.40 | $15.44 | $15.20 | $15.26 | $10.15 | 2,415,720 |
| 2018-09-25 | $15.37 | $15.38 | $15.20 | $15.35 | $10.21 | 1,366,730 |
| 2018-09-24 | $15.44 | $15.44 | $15.44 | $15.44 | $10.27 | 0 |
| 2018-09-21 | $15.43 | $15.45 | $15.22 | $15.44 | $10.27 | 1,648,660 |
| 2018-09-20 | $15.43 | $15.51 | $15.20 | $15.22 | $10.13 | 1,502,090 |
| 2018-09-19 | $15.01 | $15.65 | $14.95 | $15.48 | $10.30 | 3,528,600 |
| 2018-09-18 | $14.85 | $15.05 | $14.76 | $15.05 | $10.01 | 1,958,000 |
| 2018-09-17 | $15.43 | $15.46 | $14.62 | $14.83 | $9.87 | 2,418,600 |
| 2018-09-14 | $15.75 | $15.75 | $15.40 | $15.43 | $10.27 | 1,373,070 |
| 2018-09-13 | $15.70 | $15.89 | $15.52 | $15.75 | $10.48 | 1,688,960 |
| 2018-09-12 | $15.62 | $15.77 | $15.50 | $15.68 | $10.43 | 1,921,250 |
| 2018-09-11 | $15.50 | $15.61 | $15.38 | $15.55 | $10.35 | 1,767,620 |
| 2018-09-10 | $16.14 | $16.14 | $15.43 | $15.43 | $10.27 | 2,874,600 |
| 2018-09-07 | $16.16 | $16.32 | $16.00 | $16.15 | $10.75 | 1,819,200 |
| 2018-09-06 | $16.45 | $16.57 | $16.09 | $16.15 | $10.75 | 1,849,730 |
| 2018-09-05 | $16.51 | $16.61 | $16.16 | $16.47 | $10.96 | 1,972,030 |
| 2018-09-04 | $16.51 | $16.75 | $16.27 | $16.57 | $11.03 | 3,038,080 |
| 2018-09-03 | $16.26 | $16.64 | $16.21 | $16.57 | $11.03 | 1,896,110 |
| 2018-08-31 | $16.85 | $16.92 | $16.11 | $16.41 | $10.92 | 3,265,120 |
| 2018-08-30 | $16.96 | $17.18 | $16.88 | $16.99 | $11.31 | 3,105,810 |
| 2018-08-29 | $17.30 | $17.40 | $16.83 | $16.92 | $11.26 | 7,119,530 |
| 2018-08-28 | $18.85 | $19.37 | $17.80 | $17.80 | $11.84 | 12,209,700 |
| 2018-08-27 | $19.49 | $19.79 | $19.49 | $19.78 | $13.16 | 1,894,960 |
| 2018-08-24 | $19.59 | $19.62 | $19.43 | $19.48 | $12.96 | 600,440 |
| 2018-08-23 | $19.66 | $19.73 | $19.43 | $19.56 | $13.02 | 865,700 |
| 2018-08-22 | $19.71 | $19.98 | $19.50 | $19.53 | $13.00 | 1,604,090 |
| 2018-08-21 | $20.18 | $20.18 | $19.36 | $19.82 | $13.19 | 2,851,080 |
| 2018-08-20 | $20.60 | $20.83 | $19.08 | $20.23 | $13.46 | 4,281,300 |
| 2018-08-17 | $22.36 | $22.36 | $20.61 | $20.99 | $13.97 | 2,485,230 |
| 2018-08-16 | $22.29 | $22.37 | $22.00 | $22.10 | $14.71 | 1,538,200 |
| 2018-08-15 | $22.87 | $22.88 | $22.28 | $22.32 | $14.85 | 1,655,950 |
| 2018-08-14 | $22.96 | $23.06 | $22.70 | $22.75 | $15.14 | 1,173,200 |
| 2018-08-13 | $23.20 | $23.22 | $22.61 | $22.94 | $15.27 | 1,707,390 |
| 2018-08-10 | $23.15 | $23.48 | $23.04 | $23.34 | $15.53 | 833,330 |
| 2018-08-09 | $23.00 | $23.47 | $22.61 | $23.16 | $15.41 | 1,661,110 |
| 2018-08-08 | $23.46 | $23.60 | $22.80 | $22.85 | $15.21 | 1,667,910 |
| 2018-08-07 | $22.87 | $23.60 | $22.87 | $23.48 | $15.62 | 1,986,360 |
| 2018-08-06 | $23.40 | $24.12 | $22.92 | $23.00 | $15.31 | 1,843,440 |
| 2018-08-03 | $23.40 | $24.10 | $22.80 | $23.60 | $15.70 | 1,628,870 |
| 2018-08-02 | $23.80 | $24.06 | $23.05 | $23.37 | $15.55 | 1,496,900 |
| 2018-08-01 | $24.55 | $24.80 | $23.83 | $23.91 | $15.91 | 2,045,260 |
| 2018-07-31 | $23.82 | $24.62 | $23.70 | $24.52 | $16.32 | 1,665,600 |
| 2018-07-30 | $24.35 | $24.60 | $23.65 | $23.84 | $15.86 | 1,346,800 |
| 2018-07-27 | $24.41 | $24.65 | $24.13 | $24.53 | $16.32 | 1,152,330 |
| 2018-07-26 | $24.65 | $24.89 | $24.07 | $24.41 | $16.24 | 1,774,980 |
| 2018-07-25 | $24.80 | $25.20 | $24.54 | $24.85 | $16.54 | 1,243,090 |
| 2018-07-24 | $24.69 | $25.60 | $24.69 | $24.87 | $16.55 | 4,860,420 |
| 2018-07-23 | $23.98 | $24.50 | $23.60 | $24.45 | $16.27 | 2,990,810 |
| 2018-07-20 | $24.09 | $24.12 | $23.61 | $23.97 | $15.95 | 2,233,350 |
| 2018-07-19 | $22.80 | $24.15 | $22.80 | $23.91 | $15.91 | 4,502,650 |
| 2018-07-18 | $22.92 | $23.49 | $22.85 | $22.92 | $15.25 | 1,967,120 |
| 2018-07-17 | $23.06 | $23.06 | $22.82 | $22.93 | $15.26 | 602,200 |
| 2018-07-16 | $23.30 | $24.00 | $22.78 | $23.05 | $15.34 | 921,690 |
| 2018-07-13 | $23.39 | $23.42 | $23.10 | $23.25 | $15.47 | 789,220 |
| 2018-07-12 | $22.90 | $23.45 | $22.85 | $23.29 | $15.50 | 2,058,940 |
| 2018-07-11 | $22.78 | $23.07 | $22.22 | $23.00 | $15.31 | 1,342,250 |
| 2018-07-10 | $22.79 | $23.13 | $22.79 | $22.91 | $15.25 | 1,239,500 |
| 2018-07-09 | $22.62 | $23.10 | $22.52 | $22.91 | $15.25 | 1,473,800 |
| 2018-07-06 | $22.00 | $22.80 | $22.00 | $22.64 | $15.07 | 1,753,800 |
| 2018-07-05 | $22.50 | $22.79 | $22.07 | $22.40 | $14.91 | 1,541,320 |
| 2018-07-04 | $23.23 | $23.28 | $22.41 | $22.61 | $15.05 | 2,092,460 |
| 2018-07-03 | $22.90 | $23.34 | $22.51 | $23.25 | $15.47 | 1,843,950 |
| 2018-07-02 | $24.60 | $24.65 | $23.02 | $23.05 | $15.34 | 2,814,370 |
| 2018-06-29 | $23.70 | $24.51 | $23.62 | $24.44 | $16.26 | 3,642,390 |
| 2018-06-28 | $23.20 | $24.06 | $23.06 | $23.99 | $15.96 | 2,805,310 |
| 2018-06-27 | $24.42 | $24.66 | $23.53 | $23.58 | $15.69 | 2,415,710 |
| 2018-06-26 | $24.30 | $24.54 | $24.04 | $24.39 | $16.23 | 2,020,390 |
| 2018-06-25 | $24.95 | $24.98 | $24.02 | $24.49 | $16.30 | 2,691,310 |
| 2018-06-22 | $24.63 | $25.00 | $23.90 | $24.54 | $16.33 | 3,436,210 |
| 2018-06-21 | $24.77 | $25.49 | $24.70 | $24.92 | $16.58 | 4,058,600 |
| 2018-06-20 | $24.35 | $25.00 | $24.11 | $24.66 | $16.41 | 2,914,630 |
| 2018-06-19 | $24.88 | $25.20 | $23.57 | $24.22 | $16.12 | 4,052,610 |
| 2018-06-18 | $25.16 | $25.16 | $25.16 | $25.16 | $16.74 | 0 |
| 2018-06-15 | $24.65 | $25.28 | $24.65 | $25.16 | $16.74 | 2,640,310 |
| 2018-06-14 | $24.65 | $25.65 | $24.65 | $24.84 | $16.53 | 3,692,880 |
| 2018-06-13 | $24.97 | $25.18 | $24.76 | $24.86 | $16.54 | 4,214,300 |
| 2018-06-12 | $24.92 | $25.25 | $24.56 | $25.15 | $16.74 | 4,461,090 |
| 2018-06-11 | $24.98 | $25.37 | $24.73 | $24.93 | $16.59 | 4,603,070 |
| 2018-06-08 | $24.10 | $25.50 | $23.85 | $24.91 | $16.58 | 9,640,160 |
| 2018-06-07 | $23.19 | $23.91 | $23.09 | $23.68 | $15.76 | 3,332,370 |
| 2018-06-06 | $23.34 | $23.34 | $22.93 | $22.98 | $15.29 | 874,280 |
| 2018-06-05 | $22.90 | $23.55 | $22.76 | $23.53 | $15.48 | 1,982,850 |
| 2018-06-04 | $23.05 | $23.40 | $22.76 | $23.00 | $15.13 | 1,302,340 |
| 2018-06-01 | $23.23 | $23.45 | $22.82 | $23.02 | $15.15 | 1,526,680 |
| 2018-05-31 | $22.40 | $23.38 | $22.34 | $23.24 | $15.29 | 1,961,090 |
| 2018-05-30 | $22.55 | $22.69 | $22.22 | $22.29 | $14.67 | 1,525,300 |
| 2018-05-29 | $22.70 | $23.04 | $22.66 | $22.75 | $14.97 | 1,205,900 |
| 2018-05-28 | $22.88 | $23.18 | $22.50 | $22.92 | $15.08 | 1,804,680 |
| 2018-05-25 | $23.22 | $23.35 | $22.00 | $22.94 | $15.09 | 2,243,800 |
| 2018-05-24 | $23.40 | $23.70 | $23.27 | $23.28 | $15.32 | 1,562,900 |
| 2018-05-23 | $23.33 | $23.91 | $23.16 | $23.39 | $15.39 | 1,907,910 |
| 2018-05-22 | $23.55 | $23.55 | $23.10 | $23.32 | $15.34 | 2,252,240 |
| 2018-05-21 | $23.99 | $24.24 | $23.49 | $23.57 | $15.51 | 4,032,690 |
| 2018-05-18 | $23.35 | $23.87 | $23.18 | $23.72 | $15.61 | 2,695,030 |
| 2018-05-17 | $23.64 | $23.64 | $23.32 | $23.39 | $15.39 | 1,685,070 |
| 2018-05-16 | $23.10 | $23.56 | $23.07 | $23.40 | $15.40 | 2,490,230 |
| 2018-05-15 | $22.82 | $23.22 | $22.76 | $23.15 | $15.23 | 1,527,100 |
| 2018-05-14 | $22.88 | $23.35 | $22.60 | $22.71 | $14.94 | 2,468,910 |
| 2018-05-11 | $23.24 | $23.49 | $22.74 | $22.83 | $15.02 | 3,676,800 |
| 2018-05-10 | $23.64 | $23.64 | $23.11 | $23.41 | $15.40 | 1,489,660 |
| 2018-05-09 | $23.15 | $23.58 | $23.04 | $23.40 | $15.40 | 2,068,430 |
| 2018-05-08 | $23.30 | $23.30 | $22.90 | $23.16 | $15.24 | 1,611,930 |
| 2018-05-07 | $22.71 | $23.31 | $22.71 | $23.19 | $15.26 | 2,073,900 |
| 2018-05-04 | $22.72 | $23.15 | $22.72 | $22.79 | $15.00 | 1,005,900 |
| 2018-05-03 | $22.45 | $22.93 | $22.45 | $22.80 | $15.00 | 1,368,300 |
| 2018-05-02 | $22.18 | $22.77 | $22.18 | $22.54 | $14.83 | 1,272,710 |
| 2018-05-01 | $22.29 | $22.29 | $22.29 | $22.29 | $14.67 | 0 |
| 2018-04-30 | $22.29 | $22.29 | $22.29 | $22.29 | $14.67 | 0 |
| 2018-04-27 | $22.52 | $22.65 | $22.15 | $22.29 | $14.67 | 1,799,150 |
| 2018-04-26 | $22.65 | $22.79 | $22.36 | $22.36 | $14.71 | 1,739,280 |
| 2018-04-25 | $22.71 | $23.16 | $22.53 | $22.60 | $14.87 | 2,086,260 |
| 2018-04-24 | $22.54 | $23.30 | $22.46 | $22.88 | $15.05 | 2,059,040 |
| 2018-04-23 | $23.25 | $23.25 | $22.34 | $22.42 | $14.75 | 1,794,860 |
| 2018-04-20 | $23.48 | $23.67 | $23.10 | $23.12 | $15.21 | 1,381,950 |
| 2018-04-19 | $23.69 | $23.82 | $23.48 | $23.62 | $15.54 | 1,320,290 |
| 2018-04-18 | $23.25 | $23.90 | $23.20 | $23.55 | $15.50 | 2,031,500 |
| 2018-04-17 | $23.93 | $23.99 | $23.10 | $23.23 | $15.29 | 2,003,050 |
| 2018-04-16 | $25.25 | $25.33 | $23.60 | $23.91 | $15.73 | 1,944,180 |
| 2018-04-13 | $24.78 | $25.24 | $24.61 | $24.73 | $16.27 | 1,233,420 |
| 2018-04-12 | $24.90 | $24.93 | $24.51 | $24.60 | $16.19 | 1,444,700 |
| 2018-04-11 | $24.90 | $25.16 | $24.71 | $24.91 | $16.39 | 927,700 |
| 2018-04-10 | $24.90 | $25.43 | $24.64 | $24.96 | $16.42 | 1,843,910 |
| 2018-04-09 | $23.94 | $25.10 | $23.90 | $24.92 | $16.40 | 2,189,680 |
| 2018-04-06 | $23.93 | $23.93 | $23.93 | $23.93 | $15.75 | 0 |
| 2018-04-05 | $23.93 | $23.93 | $23.93 | $23.93 | $15.75 | 0 |
| 2018-04-04 | $24.63 | $24.63 | $23.90 | $23.93 | $15.75 | 846,900 |
| 2018-04-03 | $24.69 | $24.76 | $24.02 | $24.48 | $16.11 | 1,969,900 |
| 2018-04-02 | $24.24 | $25.10 | $24.24 | $24.69 | $16.25 | 2,639,900 |
| 2018-03-30 | $24.13 | $24.31 | $23.99 | $24.19 | $15.92 | 1,319,300 |
| 2018-03-29 | $23.92 | $24.26 | $23.61 | $23.90 | $15.73 | 1,106,070 |
| 2018-03-28 | $23.30 | $24.18 | $23.20 | $23.92 | $15.74 | 1,728,490 |
| 2018-03-27 | $23.30 | $23.92 | $23.30 | $23.65 | $15.56 | 1,940,540 |
| 2018-03-26 | $22.60 | $23.17 | $22.33 | $23.11 | $15.21 | 951,600 |
| 2018-03-23 | $23.60 | $23.60 | $22.46 | $22.67 | $14.92 | 2,780,270 |
| 2018-03-22 | $24.67 | $24.92 | $24.03 | $24.04 | $15.82 | 1,652,200 |
| 2018-03-21 | $25.07 | $25.17 | $24.68 | $24.72 | $16.27 | 1,013,300 |
| 2018-03-20 | $24.69 | $25.05 | $24.50 | $24.97 | $16.43 | 681,200 |
| 2018-03-19 | $24.60 | $25.05 | $24.59 | $24.77 | $16.30 | 907,700 |
| 2018-03-16 | $24.85 | $25.19 | $24.80 | $24.90 | $16.38 | 653,690 |
| 2018-03-15 | $25.00 | $25.51 | $24.67 | $24.88 | $16.37 | 1,029,870 |
| 2018-03-14 | $25.22 | $25.73 | $25.02 | $25.26 | $16.62 | 1,120,560 |
| 2018-03-13 | $25.95 | $25.95 | $25.12 | $25.23 | $16.60 | 1,287,360 |
| 2018-03-12 | $24.73 | $25.67 | $24.72 | $25.57 | $16.82 | 2,913,600 |
| 2018-03-09 | $23.91 | $24.75 | $23.81 | $24.67 | $16.23 | 2,654,930 |
| 2018-03-08 | $23.66 | $23.98 | $23.62 | $23.95 | $15.76 | 781,030 |
| 2018-03-07 | $24.09 | $24.44 | $23.75 | $23.78 | $15.65 | 1,363,300 |
| 2018-03-06 | $23.79 | $24.09 | $23.62 | $24.09 | $15.85 | 1,240,550 |
| 2018-03-05 | $24.21 | $24.39 | $23.70 | $23.77 | $15.64 | 1,121,600 |
| 2018-03-02 | $24.22 | $24.44 | $23.50 | $24.18 | $15.91 | 696,400 |
| 2018-03-01 | $24.32 | $24.49 | $24.06 | $24.30 | $15.99 | 833,350 |
| 2018-02-28 | $24.22 | $24.39 | $23.85 | $24.02 | $15.81 | 805,090 |
| 2018-02-27 | $23.97 | $24.34 | $23.83 | $24.21 | $15.93 | 1,026,970 |
| 2018-02-26 | $23.65 | $24.16 | $23.60 | $24.00 | $15.79 | 904,370 |
| 2018-02-23 | $23.59 | $23.87 | $23.45 | $23.60 | $15.53 | 418,020 |
| 2018-02-22 | $23.59 | $23.75 | $23.47 | $23.61 | $15.54 | 525,900 |
| 2018-02-21 | $23.38 | $23.38 | $23.38 | $23.38 | $15.38 | 0 |
| 2018-02-20 | $23.38 | $23.38 | $23.38 | $23.38 | $15.38 | 0 |
| 2018-02-19 | $23.38 | $23.38 | $23.38 | $23.38 | $15.38 | 0 |
| 2018-02-16 | $23.38 | $23.38 | $23.38 | $23.38 | $15.38 | 0 |
| 2018-02-15 | $23.38 | $23.38 | $23.38 | $23.38 | $15.38 | 0 |
| 2018-02-14 | $23.21 | $23.56 | $23.18 | $23.38 | $15.38 | 595,000 |
| 2018-02-13 | $23.33 | $23.66 | $23.12 | $23.21 | $15.27 | 523,400 |
| 2018-02-12 | $23.00 | $23.36 | $23.00 | $23.33 | $15.35 | 828,300 |
| 2018-02-09 | $23.11 | $23.14 | $22.28 | $22.91 | $15.07 | 1,683,000 |
| 2018-02-08 | $22.57 | $24.30 | $22.50 | $23.46 | $15.44 | 1,798,880 |
| 2018-02-07 | $22.36 | $22.67 | $22.13 | $22.39 | $14.73 | 688,360 |
| 2018-02-06 | $22.36 | $22.77 | $22.00 | $22.10 | $14.54 | 932,800 |
| 2018-02-05 | $22.65 | $22.82 | $22.11 | $22.48 | $14.79 | 802,400 |
| 2018-02-02 | $23.48 | $23.53 | $22.35 | $22.78 | $14.99 | 1,431,150 |
| 2018-02-01 | $24.38 | $24.44 | $23.48 | $23.49 | $15.46 | 1,471,500 |
| 2018-01-31 | $24.29 | $24.38 | $23.94 | $24.34 | $16.02 | 1,119,870 |
| 2018-01-30 | $23.77 | $24.41 | $23.77 | $24.25 | $15.96 | 924,820 |
| 2018-01-29 | $24.43 | $24.44 | $23.83 | $23.94 | $15.75 | 889,600 |
| 2018-01-26 | $23.80 | $24.67 | $23.71 | $24.31 | $16.00 | 2,093,150 |
| 2018-01-25 | $23.76 | $24.11 | $23.64 | $23.92 | $15.74 | 1,869,580 |
| 2018-01-24 | $23.52 | $24.23 | $23.34 | $23.94 | $15.75 | 2,151,050 |
| 2018-01-23 | $23.68 | $23.68 | $23.34 | $23.44 | $15.42 | 721,080 |
| 2018-01-22 | $23.29 | $23.52 | $23.02 | $23.48 | $15.45 | 1,240,000 |
| 2018-01-19 | $23.48 | $23.69 | $23.30 | $23.45 | $15.43 | 869,050 |
| 2018-01-18 | $23.40 | $23.61 | $23.17 | $23.49 | $15.46 | 1,073,900 |
| 2018-01-17 | $23.47 | $23.78 | $23.20 | $23.35 | $15.36 | 2,810,070 |
| 2018-01-16 | $24.11 | $24.31 | $22.80 | $23.33 | $15.35 | 4,876,090 |
| 2018-01-15 | $25.06 | $25.60 | $23.98 | $24.11 | $15.86 | 2,864,170 |
| 2018-01-12 | $25.01 | $26.05 | $25.00 | $25.02 | $16.46 | 2,645,000 |
| 2018-01-11 | $25.41 | $25.51 | $24.88 | $25.14 | $16.54 | 2,226,800 |
| 2018-01-10 | $25.94 | $25.94 | $25.41 | $25.44 | $16.74 | 1,474,970 |
| 2018-01-09 | $25.82 | $25.98 | $25.60 | $25.89 | $17.04 | 900,480 |
| 2018-01-08 | $25.96 | $25.96 | $25.62 | $25.82 | $16.99 | 1,090,580 |
| 2018-01-05 | $26.48 | $26.48 | $25.70 | $25.97 | $17.09 | 1,932,580 |
| 2018-01-04 | $26.50 | $26.65 | $26.25 | $26.48 | $17.42 | 707,060 |
| 2018-01-03 | $26.37 | $26.66 | $26.18 | $26.57 | $17.48 | 1,408,540 |
| 2018-01-02 | $26.11 | $26.35 | $26.11 | $26.32 | $17.32 | 799,260 |
| 2018-01-01 | $26.25 | $26.25 | $26.25 | $26.25 | $17.27 | 0 |
| 2017-12-29 | $26.11 | $26.29 | $25.75 | $26.25 | $17.27 | 2,108,850 |
| 2017-12-28 | $26.28 | $26.40 | $25.60 | $26.16 | $17.21 | 1,640,690 |
| 2017-12-27 | $26.27 | $26.60 | $26.18 | $26.20 | $17.24 | 963,340 |
| 2017-12-26 | $26.57 | $26.60 | $25.70 | $26.51 | $17.44 | 2,191,290 |
| 2017-12-25 | $27.39 | $27.39 | $26.32 | $26.51 | $17.44 | 1,711,900 |
| 2017-12-22 | $28.20 | $28.20 | $27.37 | $27.38 | $18.02 | 1,295,200 |
| 2017-12-21 | $27.92 | $28.30 | $27.92 | $28.02 | $18.44 | 1,063,900 |
| 2017-12-20 | $27.74 | $28.26 | $27.65 | $28.00 | $18.42 | 1,121,660 |
| 2017-12-19 | $27.52 | $27.88 | $27.40 | $27.74 | $18.25 | 906,900 |
| 2017-12-18 | $27.45 | $27.65 | $27.45 | $27.53 | $18.11 | 493,320 |
| 2017-12-15 | $27.54 | $27.65 | $27.35 | $27.45 | $18.06 | 633,000 |
| 2017-12-14 | $27.72 | $27.85 | $27.51 | $27.60 | $18.16 | 653,730 |
| 2017-12-13 | $27.50 | $27.98 | $27.50 | $27.75 | $18.26 | 1,052,950 |
| 2017-12-12 | $27.61 | $27.83 | $27.50 | $27.53 | $18.11 | 928,910 |
| 2017-12-11 | $27.80 | $27.99 | $27.22 | $27.47 | $18.08 | 1,043,500 |
| 2017-12-08 | $27.60 | $28.16 | $27.41 | $27.57 | $18.14 | 1,288,050 |
| 2017-12-07 | $27.52 | $27.75 | $27.45 | $27.48 | $18.08 | 645,270 |
| 2017-12-06 | $27.50 | $27.80 | $27.20 | $27.70 | $18.23 | 729,470 |
| 2017-12-05 | $27.84 | $27.84 | $27.31 | $27.59 | $18.15 | 1,133,060 |
| 2017-12-04 | $28.01 | $28.25 | $27.51 | $27.73 | $18.25 | 1,940,240 |
| 2017-12-01 | $28.30 | $29.30 | $28.09 | $28.30 | $18.62 | 2,497,810 |
| 2017-11-30 | $27.50 | $28.00 | $27.35 | $27.78 | $18.28 | 1,628,770 |
| 2017-11-29 | $27.82 | $27.89 | $27.21 | $27.51 | $18.10 | 2,030,580 |
| 2017-11-28 | $28.20 | $28.27 | $27.68 | $28.01 | $18.43 | 1,134,000 |
| 2017-11-27 | $28.41 | $28.80 | $27.75 | $27.86 | $18.33 | 1,335,300 |
| 2017-11-24 | $27.18 | $28.68 | $27.10 | $28.38 | $18.67 | 2,481,980 |
| 2017-11-23 | $27.02 | $27.86 | $26.82 | $27.19 | $17.89 | 1,624,700 |
| 2017-11-22 | $27.65 | $27.71 | $26.70 | $27.07 | $17.81 | 1,287,780 |
| 2017-11-21 | $27.75 | $27.85 | $27.26 | $27.55 | $18.13 | 756,800 |
| 2017-11-20 | $27.40 | $27.70 | $26.53 | $27.59 | $18.15 | 759,160 |
| 2017-11-17 | $28.63 | $28.78 | $26.20 | $27.18 | $17.88 | 2,519,360 |
| 2017-11-16 | $28.73 | $28.97 | $28.61 | $28.64 | $18.85 | 719,000 |
| 2017-11-15 | $28.95 | $28.98 | $28.66 | $28.73 | $18.90 | 1,113,420 |
| 2017-11-14 | $29.27 | $29.34 | $28.50 | $28.99 | $19.08 | 2,760,060 |
| 2017-11-13 | $29.84 | $29.85 | $28.93 | $29.10 | $19.15 | 1,701,850 |
| 2017-11-10 | $29.46 | $30.16 | $29.33 | $29.84 | $19.63 | 1,002,160 |
| 2017-11-09 | $29.55 | $29.57 | $29.32 | $29.45 | $19.38 | 945,800 |
| 2017-11-08 | $29.38 | $29.73 | $29.22 | $29.55 | $19.44 | 1,488,160 |
| 2017-11-07 | $29.93 | $29.94 | $28.51 | $29.38 | $19.33 | 3,792,950 |
| 2017-11-06 | $30.12 | $30.33 | $29.64 | $29.84 | $19.63 | 1,785,180 |
| 2017-11-03 | $31.05 | $31.10 | $30.00 | $30.11 | $19.81 | 1,200,970 |
| 2017-11-02 | $31.28 | $31.40 | $30.80 | $30.88 | $20.32 | 934,200 |
| 2017-11-01 | $31.08 | $31.29 | $30.93 | $31.04 | $20.42 | 819,690 |
| 2017-10-31 | $31.49 | $31.49 | $30.82 | $31.06 | $20.44 | 1,090,300 |
| 2017-10-30 | $32.07 | $32.08 | $31.00 | $31.20 | $20.53 | 1,276,830 |
| 2017-10-27 | $31.99 | $32.16 | $31.85 | $31.94 | $21.02 | 819,600 |
| 2017-10-26 | $32.12 | $32.18 | $31.72 | $31.97 | $21.04 | 1,262,630 |
| 2017-10-25 | $31.95 | $32.50 | $31.60 | $32.11 | $21.13 | 2,179,270 |
| 2017-10-24 | $32.12 | $32.30 | $31.80 | $31.86 | $20.96 | 950,300 |
| 2017-10-23 | $31.65 | $32.28 | $31.35 | $32.21 | $21.19 | 1,028,460 |
| 2017-10-20 | $31.65 | $31.65 | $31.40 | $31.64 | $20.82 | 607,400 |
| 2017-10-19 | $32.07 | $32.08 | $31.36 | $31.58 | $20.78 | 992,550 |
| 2017-10-18 | $31.77 | $33.00 | $31.77 | $32.00 | $21.06 | 1,641,550 |
| 2017-10-17 | $31.81 | $32.15 | $31.62 | $31.70 | $20.86 | 699,050 |
| 2017-10-16 | $32.75 | $32.96 | $31.67 | $31.81 | $20.93 | 1,686,560 |
| 2017-10-13 | $32.32 | $33.15 | $32.18 | $32.74 | $21.54 | 1,854,580 |
| 2017-10-12 | $32.69 | $32.70 | $32.15 | $32.32 | $21.27 | 1,367,600 |
| 2017-10-11 | $32.69 | $32.92 | $32.51 | $32.52 | $21.40 | 1,091,260 |
| 2017-10-10 | $32.59 | $33.00 | $32.50 | $32.86 | $21.62 | 1,558,800 |
| 2017-10-09 | $33.10 | $33.22 | $32.50 | $32.88 | $21.63 | 1,824,450 |
| 2017-10-06 | $32.75 | $32.75 | $32.75 | $32.75 | $21.55 | 0 |
| 2017-10-05 | $32.75 | $32.75 | $32.75 | $32.75 | $21.55 | 0 |
| 2017-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $21.55 | 0 |
| 2017-10-03 | $32.75 | $32.75 | $32.75 | $32.75 | $21.55 | 0 |
| 2017-10-02 | $32.75 | $32.75 | $32.75 | $32.75 | $21.55 | 0 |
| 2017-09-29 | $33.18 | $33.60 | $32.64 | $32.75 | $21.55 | 3,081,050 |
| 2017-09-28 | $31.38 | $33.88 | $31.38 | $33.12 | $21.79 | 7,866,730 |
| 2017-09-27 | $30.92 | $31.19 | $30.86 | $31.08 | $20.45 | 951,020 |
| 2017-09-26 | $30.96 | $30.98 | $30.73 | $30.93 | $20.35 | 606,400 |
| 2017-09-25 | $30.55 | $31.00 | $30.46 | $30.98 | $20.38 | 1,108,270 |
| 2017-09-22 | $30.66 | $30.76 | $30.41 | $30.55 | $20.10 | 453,600 |
| 2017-09-21 | $31.18 | $31.18 | $30.55 | $30.68 | $20.19 | 933,600 |
| 2017-09-20 | $31.29 | $31.29 | $30.88 | $31.13 | $20.48 | 1,059,070 |
| 2017-09-19 | $30.65 | $31.17 | $30.51 | $31.08 | $20.45 | 1,718,230 |
| 2017-09-18 | $30.54 | $30.69 | $30.18 | $30.68 | $20.19 | 1,381,680 |
| 2017-09-15 | $30.52 | $30.66 | $30.29 | $30.55 | $20.10 | 712,510 |
| 2017-09-14 | $30.31 | $30.75 | $30.27 | $30.66 | $20.17 | 935,280 |
| 2017-09-13 | $30.58 | $30.58 | $30.25 | $30.39 | $20.00 | 665,600 |
| 2017-09-12 | $30.38 | $30.65 | $30.22 | $30.33 | $19.96 | 853,200 |
| 2017-09-11 | $30.34 | $30.58 | $30.15 | $30.53 | $20.09 | 1,118,460 |
| 2017-09-08 | $30.70 | $31.02 | $30.20 | $30.22 | $19.88 | 1,939,190 |
| 2017-09-07 | $30.99 | $31.09 | $30.62 | $30.77 | $20.25 | 1,132,490 |
| 2017-09-06 | $30.95 | $31.02 | $30.77 | $30.96 | $20.37 | 902,130 |
| 2017-09-05 | $31.19 | $31.38 | $30.95 | $31.03 | $20.42 | 971,120 |
| 2017-09-04 | $30.98 | $31.42 | $30.75 | $31.18 | $20.52 | 1,209,290 |
| 2017-09-01 | $31.30 | $31.35 | $30.93 | $30.98 | $20.38 | 1,309,200 |
| 2017-08-31 | $31.25 | $31.36 | $31.11 | $31.24 | $20.56 | 813,040 |
| 2017-08-30 | $31.34 | $31.43 | $31.11 | $31.24 | $20.56 | 747,100 |
| 2017-08-29 | $30.95 | $31.46 | $30.95 | $31.34 | $20.62 | 1,375,530 |
| 2017-08-28 | $30.98 | $31.14 | $30.75 | $31.09 | $20.46 | 1,145,290 |
| 2017-08-25 | $30.56 | $30.79 | $30.53 | $30.79 | $20.26 | 673,750 |
| 2017-08-24 | $30.75 | $30.93 | $30.50 | $30.53 | $20.09 | 641,200 |
| 2017-08-23 | $30.73 | $31.05 | $30.62 | $30.85 | $20.30 | 653,000 |
| 2017-08-22 | $31.10 | $31.17 | $30.75 | $30.81 | $20.27 | 705,900 |
| 2017-08-21 | $30.90 | $31.12 | $30.85 | $31.11 | $20.47 | 818,300 |
| 2017-08-18 | $31.09 | $31.09 | $30.79 | $30.85 | $20.30 | 915,260 |
| 2017-08-17 | $31.30 | $31.30 | $30.90 | $31.11 | $20.47 | 961,210 |
| 2017-08-16 | $31.16 | $31.47 | $30.77 | $31.09 | $20.46 | 1,010,780 |
| 2017-08-15 | $31.69 | $31.70 | $31.04 | $31.16 | $20.50 | 1,032,600 |
| 2017-08-14 | $30.60 | $31.50 | $30.60 | $31.34 | $20.62 | 1,296,760 |
| 2017-08-11 | $30.78 | $30.78 | $30.32 | $30.46 | $20.04 | 760,180 |
| 2017-08-10 | $30.59 | $30.64 | $30.28 | $30.44 | $20.03 | 592,680 |
| 2017-08-09 | $30.75 | $30.75 | $30.31 | $30.50 | $20.07 | 733,060 |
| 2017-08-08 | $30.80 | $30.80 | $30.30 | $30.54 | $20.10 | 1,033,400 |
| 2017-08-07 | $30.00 | $30.59 | $30.00 | $30.35 | $19.97 | 824,600 |
| 2017-08-04 | $30.48 | $30.75 | $30.20 | $30.48 | $20.06 | 736,800 |
| 2017-08-03 | $30.44 | $30.60 | $30.14 | $30.30 | $19.94 | 1,498,470 |
| 2017-08-02 | $31.69 | $31.69 | $30.61 | $30.65 | $20.17 | 2,497,260 |
| 2017-08-01 | $31.55 | $31.75 | $31.38 | $31.59 | $20.79 | 1,058,160 |
| 2017-07-31 | $31.73 | $31.79 | $31.44 | $31.60 | $20.79 | 1,098,130 |
| 2017-07-28 | $31.98 | $32.09 | $31.80 | $31.82 | $20.94 | 665,800 |
| 2017-07-27 | $31.61 | $32.10 | $31.18 | $31.95 | $21.02 | 1,228,800 |
| 2017-07-26 | $32.41 | $32.47 | $31.52 | $31.60 | $20.79 | 1,133,900 |
| 2017-07-25 | $32.28 | $32.43 | $32.03 | $32.41 | $21.33 | 585,300 |
| 2017-07-24 | $31.98 | $32.36 | $31.56 | $32.28 | $21.24 | 737,980 |
| 2017-07-21 | $32.08 | $32.50 | $31.87 | $31.94 | $21.02 | 518,070 |
| 2017-07-20 | $32.01 | $32.58 | $32.01 | $32.18 | $21.17 | 697,110 |
| 2017-07-19 | $31.69 | $32.37 | $31.43 | $32.23 | $21.21 | 867,300 |
| 2017-07-18 | $31.68 | $32.25 | $31.20 | $31.67 | $20.84 | 1,246,640 |
| 2017-07-17 | $33.30 | $33.30 | $31.20 | $31.83 | $20.94 | 2,180,680 |
| 2017-07-14 | $33.21 | $33.58 | $33.21 | $33.44 | $22.00 | 591,000 |
| 2017-07-13 | $33.95 | $33.95 | $33.01 | $33.31 | $21.92 | 1,270,710 |
| 2017-07-12 | $34.17 | $34.17 | $33.40 | $33.96 | $22.35 | 1,170,200 |
| 2017-07-11 | $34.51 | $34.77 | $33.91 | $33.97 | $22.35 | 1,235,420 |
| 2017-07-10 | $34.70 | $35.18 | $34.60 | $34.62 | $22.78 | 2,145,320 |
| 2017-07-07 | $34.04 | $34.90 | $34.00 | $34.73 | $22.85 | 2,073,540 |
| 2017-07-06 | $34.70 | $34.70 | $33.81 | $34.05 | $22.40 | 1,093,160 |
| 2017-07-05 | $34.33 | $34.52 | $34.07 | $34.45 | $22.67 | 928,910 |
| 2017-07-04 | $34.50 | $34.61 | $34.17 | $34.36 | $22.61 | 715,070 |
| 2017-07-03 | $34.28 | $34.67 | $34.08 | $34.61 | $22.77 | 1,464,130 |
| 2017-06-30 | $33.52 | $34.49 | $33.43 | $34.40 | $22.64 | 2,065,860 |
| 2017-06-29 | $33.49 | $33.78 | $33.45 | $33.46 | $22.02 | 460,400 |
| 2017-06-28 | $33.94 | $33.94 | $33.41 | $33.44 | $22.00 | 585,520 |
| 2017-06-27 | $33.76 | $34.16 | $33.66 | $33.85 | $22.27 | 858,370 |
| 2017-06-26 | $33.10 | $33.88 | $33.10 | $33.76 | $22.21 | 1,205,840 |
| 2017-06-23 | $33.18 | $33.50 | $32.79 | $33.04 | $21.74 | 1,062,630 |
| 2017-06-22 | $33.77 | $33.91 | $33.15 | $33.18 | $21.83 | 1,447,600 |
| 2017-06-21 | $34.28 | $34.35 | $33.44 | $33.91 | $22.31 | 1,770,300 |
| 2017-06-20 | $34.30 | $34.58 | $34.20 | $34.27 | $22.55 | 1,240,050 |
| 2017-06-19 | $34.35 | $34.65 | $34.07 | $34.28 | $22.56 | 1,010,900 |
| 2017-06-16 | $33.98 | $34.65 | $33.97 | $34.31 | $22.58 | 1,604,020 |
| 2017-06-15 | $33.50 | $34.10 | $33.50 | $33.98 | $22.36 | 1,622,200 |
| 2017-06-14 | $34.99 | $35.14 | $34.13 | $34.41 | $22.64 | 2,746,570 |
| 2017-06-13 | $33.17 | $34.18 | $33.17 | $34.13 | $22.46 | 1,797,900 |
| 2017-06-12 | $32.99 | $33.94 | $32.90 | $33.17 | $21.83 | 1,315,150 |
| 2017-06-09 | $33.73 | $34.25 | $33.22 | $33.45 | $22.01 | 2,896,060 |
| 2017-06-08 | $35.08 | $35.30 | $33.76 | $34.01 | $22.38 | 4,471,670 |
| 2017-06-07 | $34.40 | $35.14 | $34.10 | $35.11 | $23.10 | 3,379,760 |
| 2017-06-06 | $34.70 | $34.94 | $34.24 | $34.40 | $22.64 | 1,917,860 |
| 2017-06-05 | $34.91 | $35.13 | $34.54 | $34.69 | $22.83 | 1,950,890 |
| 2017-06-02 | $34.96 | $35.10 | $33.50 | $35.07 | $23.08 | 2,779,290 |
| 2017-06-01 | $35.33 | $35.88 | $34.50 | $35.07 | $23.08 | 3,677,060 |
| 2017-05-31 | $34.50 | $35.66 | $34.16 | $35.51 | $23.37 | 4,635,500 |
| 2017-05-30 | $34.35 | $34.35 | $34.35 | $34.35 | $22.60 | 0 |
| 2017-05-29 | $34.35 | $34.35 | $34.35 | $34.35 | $22.60 | 0 |
| 2017-05-26 | $32.50 | $35.50 | $32.50 | $34.35 | $22.60 | 3,701,520 |
| 2017-05-25 | $33.00 | $33.70 | $32.31 | $32.67 | $21.50 | 1,890,850 |
| 2017-05-24 | $34.10 | $34.10 | $31.11 | $33.79 | $22.23 | 4,329,140 |
| 2017-05-23 | $33.35 | $37.00 | $33.07 | $34.11 | $22.44 | 4,273,580 |
| 2017-05-22 | $33.68 | $33.95 | $32.92 | $33.64 | $22.13 | 2,050,640 |
| 2017-05-19 | $33.49 | $33.88 | $33.12 | $33.64 | $22.13 | 1,430,340 |
| 2017-05-18 | $32.53 | $34.20 | $32.51 | $33.89 | $22.15 | 2,174,730 |
| 2017-05-17 | $32.88 | $33.44 | $32.66 | $32.79 | $21.28 | 1,124,910 |
| 2017-05-16 | $32.26 | $33.28 | $32.01 | $33.23 | $21.57 | 1,072,910 |
| 2017-05-15 | $32.29 | $32.50 | $31.86 | $32.08 | $20.82 | 514,520 |
| 2017-05-12 | $32.17 | $32.55 | $31.30 | $32.14 | $20.86 | 1,496,190 |
| 2017-05-11 | $32.35 | $32.38 | $31.32 | $32.17 | $20.88 | 1,728,690 |
| 2017-05-10 | $33.50 | $33.75 | $32.21 | $32.38 | $21.02 | 1,325,190 |
| 2017-05-09 | $32.59 | $33.56 | $32.01 | $33.50 | $21.74 | 1,388,660 |
| 2017-05-08 | $33.08 | $33.29 | $31.52 | $32.90 | $21.35 | 2,817,170 |
| 2017-05-05 | $34.10 | $34.10 | $33.26 | $33.39 | $21.67 | 1,205,960 |
| 2017-05-04 | $33.49 | $34.28 | $33.49 | $33.81 | $21.94 | 1,289,340 |
| 2017-05-03 | $33.91 | $34.58 | $33.67 | $33.74 | $21.90 | 1,439,390 |
| 2017-05-02 | $34.50 | $34.90 | $33.88 | $34.18 | $22.18 | 1,409,760 |
| 2017-05-01 | $34.56 | $34.56 | $34.56 | $34.56 | $22.43 | 0 |
| 2017-04-28 | $34.95 | $35.30 | $34.43 | $34.56 | $22.43 | 1,410,990 |
| 2017-04-27 | $35.01 | $35.20 | $34.30 | $35.11 | $22.79 | 1,492,110 |
| 2017-04-26 | $34.00 | $35.06 | $33.81 | $34.91 | $22.66 | 1,767,890 |
| 2017-04-25 | $33.01 | $33.97 | $32.80 | $33.80 | $21.94 | 1,020,190 |
| 2017-04-24 | $34.49 | $34.51 | $33.20 | $33.26 | $21.59 | 1,648,260 |
| 2017-04-21 | $34.44 | $35.15 | $34.39 | $34.50 | $22.39 | 990,490 |
| 2017-04-20 | $34.72 | $35.20 | $34.35 | $34.73 | $22.54 | 1,424,080 |
| 2017-04-19 | $33.88 | $34.97 | $33.67 | $34.75 | $22.55 | 2,233,990 |
| 2017-04-18 | $34.15 | $34.52 | $33.67 | $33.75 | $21.90 | 1,624,190 |
| 2017-04-17 | $34.46 | $34.79 | $33.46 | $34.14 | $22.16 | 2,662,450 |
| 2017-04-14 | $34.90 | $35.43 | $34.56 | $34.67 | $22.50 | 1,408,400 |
| 2017-04-13 | $34.88 | $35.75 | $34.88 | $35.09 | $22.77 | 2,171,890 |
| 2017-04-12 | $34.95 | $35.50 | $34.75 | $34.86 | $22.63 | 1,553,180 |
| 2017-04-11 | $35.65 | $35.82 | $34.40 | $35.13 | $22.80 | 3,217,070 |
| 2017-04-10 | $35.86 | $36.30 | $35.33 | $35.66 | $23.14 | 4,101,830 |
| 2017-04-07 | $34.90 | $35.77 | $34.60 | $35.76 | $23.21 | 3,951,360 |
| 2017-04-06 | $35.00 | $35.66 | $34.45 | $34.51 | $22.40 | 2,328,390 |
| 2017-04-05 | $34.51 | $35.08 | $34.26 | $35.04 | $22.74 | 2,828,320 |
| 2017-04-04 | $34.84 | $34.84 | $34.84 | $34.84 | $22.61 | 0 |
| 2017-04-03 | $34.84 | $34.84 | $34.84 | $34.84 | $22.61 | 0 |
| 2017-03-31 | $33.50 | $35.20 | $33.50 | $34.84 | $22.61 | 3,084,660 |
| 2017-03-30 | $34.10 | $34.10 | $32.83 | $33.80 | $21.94 | 1,893,760 |
| 2017-03-29 | $34.10 | $34.40 | $33.81 | $34.17 | $22.18 | 1,572,260 |
| 2017-03-28 | $34.79 | $35.09 | $34.17 | $34.22 | $22.21 | 2,369,680 |
| 2017-03-27 | $33.85 | $34.92 | $33.35 | $34.84 | $22.61 | 4,264,260 |
| 2017-03-24 | $34.08 | $34.40 | $34.08 | $34.15 | $22.16 | 2,281,650 |
| 2017-03-23 | $33.93 | $34.45 | $33.63 | $34.08 | $22.12 | 2,333,850 |
| 2017-03-22 | $33.51 | $34.68 | $33.30 | $34.13 | $22.15 | 5,145,990 |
| 2017-03-21 | $31.99 | $33.95 | $31.95 | $33.75 | $21.90 | 6,744,700 |
| 2017-03-20 | $32.40 | $32.58 | $31.72 | $32.06 | $20.81 | 1,756,060 |
| 2017-03-17 | $32.14 | $32.65 | $32.10 | $32.29 | $20.96 | 2,186,470 |
| 2017-03-16 | $31.84 | $32.40 | $31.84 | $32.25 | $20.93 | 1,657,710 |
| 2017-03-15 | $31.91 | $32.13 | $31.66 | $31.93 | $20.72 | 1,110,990 |
| 2017-03-14 | $31.66 | $32.04 | $31.43 | $31.90 | $20.70 | 1,800,750 |
| 2017-03-13 | $31.32 | $31.59 | $31.20 | $31.53 | $20.46 | 1,001,600 |
| 2017-03-10 | $31.95 | $31.95 | $31.36 | $31.41 | $20.39 | 1,054,850 |
| 2017-03-09 | $31.51 | $31.85 | $31.37 | $31.73 | $20.59 | 1,056,150 |
| 2017-03-08 | $31.81 | $32.03 | $31.38 | $31.48 | $20.43 | 1,301,230 |
| 2017-03-07 | $31.44 | $32.10 | $31.31 | $31.98 | $20.76 | 2,570,600 |
| 2017-03-06 | $30.99 | $31.38 | $30.99 | $31.32 | $20.33 | 1,169,510 |
| 2017-03-03 | $31.00 | $31.30 | $30.68 | $31.12 | $20.20 | 998,940 |
| 2017-03-02 | $31.38 | $31.55 | $31.04 | $31.06 | $20.16 | 1,411,600 |
| 2017-03-01 | $31.41 | $31.60 | $31.03 | $31.39 | $20.37 | 1,696,170 |
| 2017-02-28 | $31.38 | $31.59 | $31.21 | $31.43 | $20.40 | 1,312,170 |
| 2017-02-27 | $31.36 | $31.50 | $31.23 | $31.38 | $20.37 | 1,295,660 |
| 2017-02-24 | $31.48 | $31.52 | $31.00 | $31.26 | $20.29 | 1,079,080 |
| 2017-02-23 | $31.65 | $31.68 | $31.10 | $31.40 | $20.38 | 825,240 |
| 2017-02-22 | $31.60 | $31.70 | $31.45 | $31.53 | $20.46 | 684,800 |
| 2017-02-21 | $31.14 | $31.57 | $31.14 | $31.46 | $20.42 | 761,950 |
| 2017-02-20 | $31.00 | $31.25 | $30.94 | $31.14 | $20.21 | 544,480 |
| 2017-02-17 | $31.20 | $31.43 | $30.84 | $30.94 | $20.08 | 637,400 |
| 2017-02-16 | $31.10 | $31.39 | $31.00 | $31.21 | $20.26 | 542,030 |
| 2017-02-15 | $31.36 | $31.50 | $31.12 | $31.18 | $20.24 | 686,450 |
| 2017-02-14 | $31.55 | $31.78 | $31.25 | $31.38 | $20.37 | 707,680 |
| 2017-02-13 | $31.33 | $31.75 | $31.33 | $31.54 | $20.47 | 610,290 |
| 2017-02-10 | $32.50 | $32.50 | $31.30 | $31.39 | $20.37 | 1,136,760 |
| 2017-02-09 | $31.65 | $32.39 | $31.53 | $31.80 | $20.64 | 1,049,950 |
| 2017-02-08 | $31.22 | $31.58 | $31.05 | $31.53 | $20.46 | 639,600 |
| 2017-02-07 | $30.88 | $31.67 | $30.88 | $31.23 | $20.27 | 743,140 |
| 2017-02-06 | $30.65 | $31.30 | $30.57 | $31.14 | $20.21 | 648,650 |
| 2017-02-03 | $30.66 | $30.66 | $30.30 | $30.61 | $19.87 | 385,060 |
| 2017-02-02 | $30.66 | $30.66 | $30.66 | $30.66 | $19.90 | 0 |
| 2017-02-01 | $30.66 | $30.66 | $30.66 | $30.66 | $19.90 | 0 |
| 2017-01-31 | $30.66 | $30.66 | $30.66 | $30.66 | $19.90 | 0 |
| 2017-01-30 | $30.66 | $30.66 | $30.66 | $30.66 | $19.90 | 0 |
| 2017-01-27 | $30.66 | $30.66 | $30.66 | $30.66 | $19.90 | 0 |
| 2017-01-26 | $30.51 | $30.69 | $30.40 | $30.66 | $19.90 | 462,060 |
| 2017-01-25 | $30.15 | $30.64 | $30.15 | $30.45 | $19.76 | 727,300 |
| 2017-01-24 | $30.40 | $30.55 | $30.24 | $30.36 | $19.70 | 492,550 |
| 2017-01-23 | $30.27 | $30.50 | $30.20 | $30.43 | $19.75 | 561,430 |
| 2017-01-20 | $30.05 | $30.58 | $30.00 | $30.27 | $19.65 | 1,158,790 |
| 2017-01-19 | $30.20 | $30.50 | $29.80 | $30.15 | $19.57 | 628,390 |
| 2017-01-18 | $29.75 | $30.79 | $29.35 | $30.16 | $19.57 | 1,253,990 |
| 2017-01-17 | $29.49 | $29.53 | $28.72 | $29.35 | $19.05 | 1,554,500 |
| 2017-01-16 | $30.54 | $30.81 | $28.05 | $29.29 | $19.01 | 1,555,160 |
| 2017-01-13 | $31.44 | $31.44 | $30.38 | $30.54 | $19.82 | 1,178,270 |
| 2017-01-12 | $31.73 | $31.89 | $31.29 | $31.32 | $20.33 | 873,040 |
| 2017-01-11 | $32.08 | $32.08 | $31.58 | $31.73 | $20.59 | 579,460 |
| 2017-01-10 | $31.93 | $32.32 | $31.72 | $31.75 | $20.61 | 914,000 |
| 2017-01-09 | $31.72 | $32.00 | $31.55 | $31.78 | $20.63 | 780,860 |
| 2017-01-06 | $32.39 | $32.67 | $31.70 | $31.72 | $20.59 | 1,426,840 |
| 2017-01-05 | $32.39 | $33.00 | $32.25 | $32.40 | $21.03 | 929,510 |
| 2017-01-04 | $32.26 | $32.56 | $32.07 | $32.40 | $21.03 | 1,494,300 |
| 2017-01-03 | $32.95 | $33.44 | $32.40 | $32.47 | $21.07 | 1,709,380 |
| 2017-01-02 | $33.12 | $33.12 | $33.12 | $33.12 | $21.50 | 0 |
| 2016-12-30 | $31.90 | $33.45 | $31.76 | $33.12 | $21.50 | 2,777,340 |
| 2016-12-29 | $32.02 | $32.25 | $31.63 | $32.02 | $20.78 | 1,586,760 |
| 2016-12-28 | $32.06 | $32.60 | $32.06 | $32.36 | $21.00 | 959,690 |
| 2016-12-27 | $32.38 | $32.80 | $32.10 | $32.36 | $21.00 | 1,613,830 |
| 2016-12-26 | $31.30 | $32.72 | $31.30 | $32.38 | $21.02 | 2,513,690 |
| 2016-12-23 | $31.60 | $32.06 | $31.15 | $31.65 | $20.54 | 2,035,370 |
| 2016-12-22 | $30.11 | $32.10 | $30.11 | $31.90 | $20.70 | 3,314,580 |
| 2016-12-21 | $30.23 | $30.23 | $29.98 | $30.13 | $19.56 | 1,132,120 |
| 2016-12-20 | $29.79 | $30.21 | $29.70 | $29.93 | $19.43 | 1,044,610 |
| 2016-12-19 | $30.30 | $30.40 | $29.58 | $29.82 | $19.35 | 1,130,310 |
| 2016-12-16 | $30.16 | $30.57 | $30.01 | $30.30 | $19.67 | 831,500 |
| 2016-12-15 | $29.96 | $30.29 | $29.71 | $30.10 | $19.54 | 1,200,300 |
| 2016-12-14 | $30.53 | $30.71 | $29.86 | $29.93 | $19.43 | 1,813,300 |
| 2016-12-13 | $30.49 | $30.82 | $29.88 | $30.53 | $19.81 | 1,763,580 |
| 2016-12-12 | $32.76 | $32.76 | $30.19 | $30.70 | $19.93 | 3,076,460 |
| 2016-12-09 | $33.26 | $33.27 | $32.52 | $32.63 | $21.18 | 1,651,260 |
| 2016-12-08 | $33.55 | $33.55 | $33.01 | $33.09 | $21.48 | 754,120 |
| 2016-12-07 | $33.11 | $33.45 | $33.10 | $33.42 | $21.69 | 664,320 |
| 2016-12-06 | $33.30 | $33.48 | $33.09 | $33.10 | $21.48 | 898,590 |
| 2016-12-05 | $32.79 | $33.49 | $32.52 | $33.09 | $21.48 | 1,010,180 |
| 2016-12-02 | $34.05 | $34.23 | $33.00 | $33.04 | $21.44 | 1,889,450 |
| 2016-12-01 | $34.13 | $34.42 | $33.97 | $34.10 | $22.13 | 1,829,400 |
| 2016-11-30 | $34.20 | $34.60 | $34.11 | $34.23 | $22.22 | 1,343,290 |
| 2016-11-29 | $34.44 | $34.57 | $34.20 | $34.28 | $22.25 | 1,288,940 |
| 2016-11-28 | $34.98 | $34.99 | $34.46 | $34.55 | $22.42 | 1,599,460 |
| 2016-11-25 | $34.37 | $34.90 | $34.00 | $34.75 | $22.55 | 2,135,200 |
| 2016-11-24 | $34.67 | $34.85 | $34.32 | $34.37 | $22.31 | 1,593,650 |
| 2016-11-23 | $34.96 | $35.24 | $34.64 | $34.69 | $22.51 | 2,679,500 |
| 2016-11-22 | $34.65 | $35.00 | $34.32 | $34.95 | $22.68 | 2,662,330 |
| 2016-11-21 | $34.80 | $34.90 | $34.30 | $34.51 | $22.40 | 3,421,640 |
| 2016-11-18 | $34.90 | $35.28 | $34.67 | $34.78 | $22.57 | 1,957,200 |
| 2016-11-17 | $35.29 | $35.29 | $34.76 | $34.92 | $22.66 | 2,079,470 |
| 2016-11-16 | $35.18 | $35.65 | $34.95 | $35.28 | $22.90 | 3,107,210 |
| 2016-11-15 | $35.10 | $35.24 | $34.78 | $35.08 | $22.77 | 1,513,740 |
| 2016-11-14 | $34.94 | $35.75 | $34.69 | $35.01 | $22.72 | 3,193,140 |
| 2016-11-11 | $34.51 | $35.10 | $34.42 | $34.70 | $22.52 | 2,775,990 |
| 2016-11-10 | $34.50 | $34.65 | $34.00 | $34.51 | $22.40 | 2,244,620 |
| 2016-11-09 | $34.80 | $35.08 | $34.01 | $34.13 | $22.15 | 3,078,970 |
| 2016-11-08 | $34.35 | $34.88 | $34.25 | $34.61 | $22.46 | 2,419,620 |
| 2016-11-07 | $34.62 | $34.84 | $34.25 | $34.35 | $22.29 | 1,598,700 |
| 2016-11-04 | $34.45 | $35.05 | $34.37 | $34.62 | $22.47 | 3,162,920 |
| 2016-11-03 | $34.09 | $34.80 | $33.90 | $34.47 | $22.37 | 3,031,830 |
| 2016-11-02 | $34.46 | $34.46 | $34.01 | $34.09 | $22.13 | 1,591,080 |
| 2016-11-01 | $34.74 | $34.78 | $34.28 | $34.48 | $22.38 | 1,524,000 |
| 2016-10-31 | $33.95 | $34.35 | $33.95 | $34.33 | $22.28 | 0 |
| 2016-10-28 | $34.50 | $34.55 | $34.21 | $34.32 | $22.27 | 2,379,140 |
| 2016-10-27 | $34.11 | $34.50 | $34.07 | $34.49 | $22.38 | 2,003,180 |
| 2016-10-26 | $34.55 | $34.78 | $33.85 | $34.31 | $22.27 | 3,180,290 |
| 2016-10-25 | $34.95 | $34.95 | $34.39 | $34.55 | $22.42 | 2,725,110 |
| 2016-10-24 | $34.71 | $35.14 | $34.60 | $34.86 | $22.63 | 2,223,120 |
| 2016-10-21 | $35.19 | $35.49 | $34.70 | $34.98 | $22.70 | 2,250,920 |
| 2016-10-20 | $36.14 | $36.14 | $35.35 | $35.44 | $23.00 | 2,454,330 |
| 2016-10-19 | $36.06 | $36.28 | $35.85 | $36.05 | $23.40 | 1,347,250 |
| 2016-10-18 | $35.79 | $36.20 | $35.76 | $36.15 | $23.46 | 1,404,990 |
| 2016-10-17 | $36.03 | $36.35 | $35.53 | $35.76 | $23.21 | 2,197,600 |
| 2016-10-14 | $35.76 | $36.10 | $35.28 | $35.66 | $23.14 | 1,182,670 |
| 2016-10-13 | $35.90 | $36.34 | $35.54 | $35.70 | $23.17 | 1,577,630 |
| 2016-10-12 | $35.61 | $36.00 | $35.31 | $35.91 | $23.31 | 1,903,260 |
| 2016-10-11 | $35.39 | $35.70 | $35.25 | $35.41 | $22.98 | 1,551,060 |
| 2016-10-10 | $34.89 | $35.58 | $34.89 | $35.29 | $22.90 | 1,385,880 |
| 2016-10-07 | $34.70 | $34.70 | $34.70 | $34.70 | $22.52 | 0 |
| 2016-10-06 | $34.70 | $34.70 | $34.70 | $34.70 | $22.52 | 0 |
| 2016-10-05 | $34.70 | $34.70 | $34.70 | $34.70 | $22.52 | 0 |
| 2016-10-04 | $34.70 | $34.70 | $34.70 | $34.70 | $22.52 | 0 |
| 2016-10-03 | $34.70 | $34.70 | $34.70 | $34.70 | $22.52 | 0 |
| 2016-09-30 | $34.19 | $35.17 | $34.19 | $34.70 | $22.52 | 1,660,530 |
| 2016-09-29 | $34.05 | $34.44 | $34.00 | $34.09 | $22.13 | 904,510 |
| 2016-09-28 | $34.39 | $34.59 | $33.78 | $34.05 | $22.10 | 1,611,290 |
| 2016-09-27 | $35.22 | $35.50 | $33.71 | $34.45 | $22.36 | 3,474,450 |
| 2016-09-26 | $36.24 | $36.42 | $35.30 | $35.38 | $22.96 | 2,110,830 |
| 2016-09-23 | $35.67 | $36.67 | $35.57 | $36.35 | $23.59 | 3,109,820 |
| 2016-09-22 | $35.40 | $35.85 | $35.30 | $35.56 | $23.08 | 1,709,070 |
| 2016-09-21 | $35.73 | $35.76 | $35.02 | $35.27 | $22.89 | 1,475,440 |
| 2016-09-20 | $35.03 | $36.26 | $35.03 | $35.74 | $23.20 | 2,367,280 |
| 2016-09-19 | $34.99 | $35.43 | $34.81 | $35.18 | $22.83 | 863,930 |
| 2016-09-16 | $34.90 | $34.90 | $34.90 | $34.90 | $22.65 | 0 |
| 2016-09-15 | $34.90 | $34.90 | $34.90 | $34.90 | $22.65 | 0 |
| 2016-09-14 | $35.14 | $35.49 | $34.68 | $34.90 | $22.65 | 1,410,630 |
| 2016-09-13 | $34.99 | $35.75 | $34.98 | $35.34 | $22.94 | 1,191,290 |
| 2016-09-12 | $35.75 | $35.79 | $34.60 | $34.85 | $22.62 | 2,531,550 |
| 2016-09-09 | $36.64 | $37.28 | $36.20 | $36.25 | $23.53 | 1,656,750 |
| 2016-09-08 | $36.80 | $37.29 | $36.21 | $37.00 | $24.01 | 2,513,520 |
| 2016-09-07 | $35.70 | $37.70 | $35.70 | $36.75 | $23.85 | 6,134,750 |
| 2016-09-06 | $34.57 | $35.99 | $34.03 | $35.64 | $23.13 | 2,884,410 |
| 2016-09-05 | $34.09 | $34.82 | $34.03 | $34.54 | $22.42 | 929,220 |
| 2016-09-02 | $34.56 | $34.80 | $33.80 | $34.13 | $22.15 | 1,586,470 |
| 2016-09-01 | $35.36 | $35.68 | $34.33 | $34.44 | $22.35 | 1,570,630 |
| 2016-08-31 | $35.14 | $35.73 | $35.14 | $35.35 | $22.94 | 968,650 |
| 2016-08-30 | $35.90 | $36.07 | $35.21 | $35.27 | $22.89 | 2,595,200 |
| 2016-08-29 | $34.01 | $36.19 | $34.01 | $35.83 | $23.25 | 3,903,070 |
| 2016-08-26 | $34.11 | $35.25 | $34.00 | $34.15 | $22.16 | 2,839,070 |
| 2016-08-25 | $34.66 | $34.91 | $33.70 | $34.16 | $22.17 | 1,911,100 |
| 2016-08-24 | $34.40 | $35.18 | $34.35 | $34.78 | $22.57 | 2,074,430 |
| 2016-08-23 | $33.90 | $34.56 | $33.88 | $34.04 | $22.09 | 1,151,050 |
| 2016-08-22 | $35.10 | $35.30 | $33.50 | $33.88 | $21.99 | 2,060,090 |
| 2016-08-19 | $34.66 | $35.06 | $34.50 | $34.75 | $22.55 | 773,930 |
| 2016-08-18 | $35.41 | $35.45 | $34.80 | $34.96 | $22.69 | 1,045,200 |
| 2016-08-17 | $35.72 | $35.73 | $35.02 | $35.41 | $22.98 | 799,930 |
| 2016-08-16 | $35.45 | $35.89 | $35.33 | $35.48 | $23.03 | 1,422,450 |
| 2016-08-15 | $35.18 | $35.96 | $34.52 | $35.65 | $23.14 | 2,122,120 |
| 2016-08-12 | $34.61 | $35.68 | $34.61 | $35.20 | $22.85 | 1,188,010 |
| 2016-08-11 | $34.80 | $35.27 | $34.41 | $34.77 | $22.57 | 1,119,580 |
| 2016-08-10 | $34.00 | $35.80 | $34.00 | $35.16 | $22.82 | 2,103,560 |
| 2016-08-09 | $33.83 | $34.50 | $33.77 | $34.32 | $22.27 | 893,960 |
| 2016-08-08 | $33.59 | $34.41 | $33.56 | $34.22 | $22.21 | 800,530 |
| 2016-08-05 | $34.40 | $34.46 | $33.51 | $33.56 | $21.78 | 1,379,000 |
| 2016-08-04 | $34.50 | $34.73 | $34.19 | $34.63 | $22.48 | 746,450 |
| 2016-08-03 | $34.61 | $35.20 | $34.50 | $34.73 | $22.54 | 934,160 |
| 2016-08-02 | $35.50 | $35.50 | $34.31 | $34.61 | $22.46 | 1,184,820 |
| 2016-08-01 | $33.08 | $35.35 | $32.87 | $34.85 | $22.62 | 2,438,720 |
| 2016-07-29 | $33.50 | $33.99 | $32.80 | $33.04 | $21.44 | 1,790,620 |
| 2016-07-28 | $34.82 | $34.88 | $32.71 | $33.85 | $21.97 | 2,213,190 |
| 2016-07-27 | $36.21 | $36.43 | $34.00 | $34.51 | $22.40 | 1,939,970 |
| 2016-07-26 | $35.80 | $36.40 | $35.80 | $36.13 | $23.45 | 785,850 |
| 2016-07-25 | $35.80 | $36.10 | $35.38 | $35.81 | $23.24 | 1,273,830 |
| 2016-07-22 | $37.03 | $37.03 | $35.74 | $35.75 | $23.20 | 1,457,140 |
| 2016-07-21 | $37.30 | $37.31 | $36.70 | $36.75 | $23.85 | 1,083,550 |
| 2016-07-20 | $37.40 | $37.60 | $36.84 | $37.32 | $24.22 | 1,092,930 |
| 2016-07-19 | $36.75 | $37.56 | $36.75 | $37.37 | $24.25 | 814,240 |
| 2016-07-18 | $37.95 | $37.95 | $36.88 | $36.96 | $23.99 | 1,128,420 |
| 2016-07-15 | $38.04 | $38.43 | $37.52 | $37.67 | $24.45 | 878,790 |
| 2016-07-14 | $37.50 | $38.53 | $37.19 | $38.04 | $24.69 | 1,919,180 |
| 2016-07-13 | $37.50 | $38.18 | $37.10 | $37.77 | $24.51 | 1,820,570 |
| 2016-07-12 | $36.50 | $37.28 | $36.50 | $37.19 | $24.14 | 1,531,440 |
| 2016-07-11 | $37.59 | $37.80 | $36.58 | $36.69 | $23.81 | 1,744,190 |
| 2016-07-08 | $38.18 | $38.18 | $37.50 | $37.59 | $24.40 | 1,042,180 |
| 2016-07-07 | $37.99 | $38.25 | $37.21 | $38.18 | $24.78 | 1,901,010 |
| 2016-07-06 | $37.90 | $37.90 | $37.21 | $37.84 | $24.56 | 1,994,220 |
| 2016-07-05 | $38.83 | $38.83 | $37.80 | $38.11 | $24.73 | 2,555,180 |
| 2016-07-04 | $36.70 | $39.10 | $36.31 | $38.87 | $25.23 | 4,400,020 |
| 2016-07-01 | $36.31 | $36.68 | $36.01 | $36.48 | $23.68 | 1,062,100 |
| 2016-06-30 | $36.68 | $36.79 | $36.30 | $36.47 | $23.67 | 1,015,920 |
| 2016-06-29 | $36.76 | $37.09 | $36.30 | $36.53 | $23.71 | 1,694,780 |
| 2016-06-28 | $35.91 | $36.92 | $35.80 | $36.68 | $23.81 | 1,974,540 |
| 2016-06-27 | $34.78 | $36.18 | $34.50 | $36.04 | $23.39 | 2,063,200 |
| 2016-06-24 | $36.13 | $36.44 | $33.95 | $35.02 | $22.73 | 2,699,580 |
| 2016-06-23 | $36.94 | $36.95 | $36.01 | $36.12 | $23.44 | 1,470,040 |
| 2016-06-22 | $36.48 | $36.99 | $36.00 | $36.91 | $23.96 | 1,469,210 |
| 2016-06-21 | $36.79 | $37.49 | $36.30 | $36.43 | $23.64 | 1,653,720 |
| 2016-06-20 | $37.36 | $37.36 | $36.25 | $36.78 | $23.87 | 1,453,920 |
| 2016-06-17 | $37.10 | $37.67 | $36.67 | $37.19 | $24.14 | 1,806,650 |
| 2016-06-16 | $37.28 | $38.18 | $36.50 | $36.70 | $23.82 | 2,804,330 |
| 2016-06-15 | $36.00 | $37.68 | $35.80 | $37.29 | $24.20 | 1,903,120 |
| 2016-06-14 | $35.70 | $36.45 | $35.20 | $36.31 | $23.57 | 1,778,520 |
| 2016-06-13 | $36.79 | $38.00 | $36.00 | $36.06 | $23.40 | 2,496,590 |
| 2016-06-10 | $37.67 | $37.67 | $37.67 | $37.67 | $24.45 | 0 |
| 2016-06-09 | $37.67 | $37.67 | $37.67 | $37.67 | $24.45 | 0 |
| 2016-06-08 | $37.58 | $38.24 | $37.12 | $37.67 | $24.45 | 2,654,660 |
| 2016-06-07 | $38.46 | $38.46 | $37.13 | $37.77 | $24.51 | 3,736,040 |
| 2016-06-06 | $38.35 | $38.55 | $37.59 | $38.46 | $24.96 | 2,784,690 |
| 2016-06-03 | $39.30 | $39.48 | $38.31 | $38.33 | $24.88 | 3,729,920 |
| 2016-06-02 | $39.60 | $39.68 | $38.72 | $39.20 | $25.44 | 3,599,430 |
| 2016-06-01 | $38.10 | $38.10 | $38.10 | $38.10 | $24.73 | 0 |
| 2016-05-31 | $37.00 | $38.15 | $36.80 | $38.10 | $24.73 | 3,764,790 |
| 2016-05-30 | $37.40 | $38.32 | $36.47 | $36.97 | $23.99 | 2,898,160 |
| 2016-05-27 | $36.30 | $38.18 | $36.10 | $37.55 | $24.37 | 3,843,400 |
| 2016-05-26 | $36.09 | $36.80 | $35.01 | $36.46 | $23.66 | 2,416,550 |
| 2016-05-25 | $36.77 | $37.77 | $35.40 | $35.87 | $23.28 | 3,670,350 |
| 2016-05-24 | $38.20 | $38.21 | $36.58 | $36.61 | $23.76 | 4,147,630 |
| 2016-05-23 | $36.45 | $38.50 | $36.06 | $38.36 | $24.90 | 5,064,330 |
| 2016-05-20 | $36.87 | $38.78 | $36.42 | $36.99 | $24.01 | 3,960,800 |
| 2016-05-19 | $37.05 | $38.47 | $36.99 | $37.51 | $24.35 | 5,798,500 |
| 2016-05-18 | $35.85 | $37.80 | $35.05 | $37.48 | $24.21 | 8,151,930 |
| 2016-05-17 | $33.70 | $36.80 | $33.20 | $35.95 | $23.22 | 4,077,050 |
| 2016-05-16 | $33.50 | $34.00 | $33.00 | $33.74 | $21.79 | 2,400,480 |
| 2016-05-13 | $33.78 | $34.25 | $33.52 | $33.82 | $21.85 | 2,320,650 |
| 2016-05-12 | $32.51 | $33.99 | $32.33 | $33.78 | $21.82 | 2,787,650 |
| 2016-05-11 | $34.00 | $34.35 | $33.00 | $33.49 | $21.63 | 2,059,300 |
| 2016-05-10 | $33.25 | $34.38 | $32.89 | $33.73 | $21.79 | 3,037,490 |
| 2016-05-09 | $34.90 | $34.90 | $33.09 | $33.61 | $21.71 | 4,805,520 |
| 2016-05-06 | $35.80 | $37.18 | $35.50 | $35.62 | $23.01 | 5,468,640 |
| 2016-05-05 | $36.10 | $36.80 | $35.51 | $35.91 | $23.20 | 3,024,350 |
| 2016-05-04 | $36.50 | $37.86 | $36.01 | $36.36 | $23.49 | 4,376,820 |
| 2016-05-03 | $34.35 | $36.58 | $34.14 | $36.53 | $23.60 | 4,144,230 |
| 2016-05-02 | $34.71 | $34.71 | $34.71 | $34.71 | $22.42 | 0 |
| 2016-04-29 | $34.00 | $35.45 | $33.62 | $34.71 | $22.42 | 2,798,940 |
| 2016-04-28 | $35.10 | $35.76 | $33.88 | $34.57 | $22.33 | 4,391,840 |
| 2016-04-27 | $35.80 | $37.02 | $35.75 | $35.77 | $23.10 | 5,349,710 |
| 2016-04-26 | $36.40 | $36.55 | $35.00 | $35.83 | $23.14 | 4,108,170 |
| 2016-04-25 | $35.00 | $37.05 | $34.11 | $36.37 | $23.49 | 6,816,580 |
| 2016-04-22 | $34.20 | $36.06 | $32.58 | $35.59 | $22.99 | 6,859,490 |
| 2016-04-21 | $35.65 | $37.99 | $35.12 | $35.22 | $22.75 | 10,001,650 |
| 2016-04-20 | $35.00 | $37.15 | $32.33 | $36.37 | $23.49 | 12,283,430 |
| 2016-04-19 | $33.10 | $36.50 | $32.68 | $34.99 | $22.60 | 9,356,690 |
| 2016-04-18 | $33.10 | $33.85 | $31.80 | $33.37 | $21.55 | 6,840,930 |
| 2016-04-15 | $31.55 | $33.33 | $31.44 | $32.94 | $21.28 | 7,074,930 |
| 2016-04-14 | $31.13 | $31.55 | $30.99 | $31.40 | $20.28 | 2,860,000 |
| 2016-04-13 | $30.82 | $31.78 | $30.82 | $31.00 | $20.02 | 3,703,910 |
| 2016-04-12 | $31.41 | $31.41 | $30.25 | $30.75 | $19.86 | 3,534,430 |
| 2016-04-11 | $30.80 | $32.80 | $30.77 | $31.23 | $20.17 | 5,894,060 |
| 2016-04-08 | $31.80 | $31.80 | $29.76 | $30.62 | $19.78 | 6,769,770 |
| 2016-04-07 | $31.47 | $33.95 | $31.03 | $32.08 | $20.72 | 10,898,510 |
| 2016-04-06 | $30.99 | $31.10 | $30.20 | $30.91 | $19.97 | 5,011,250 |
| 2016-04-05 | $30.62 | $31.20 | $29.50 | $31.17 | $20.13 | 6,808,920 |
| 2016-04-04 | $30.32 | $30.32 | $30.32 | $30.32 | $19.58 | 0 |
| 2016-04-01 | $29.79 | $31.20 | $29.79 | $30.32 | $19.58 | 7,500,370 |
| 2016-03-31 | $30.10 | $31.39 | $30.00 | $30.09 | $19.44 | 9,397,450 |
| 2016-03-30 | $29.06 | $30.20 | $29.06 | $29.90 | $19.31 | 8,978,990 |
| 2016-03-29 | $29.47 | $29.57 | $28.25 | $28.90 | $18.67 | 6,212,990 |
| 2016-03-28 | $30.60 | $31.08 | $29.15 | $29.38 | $18.98 | 8,760,640 |
| 2016-03-25 | $32.17 | $32.19 | $30.00 | $30.39 | $19.63 | 12,950,890 |
| 2016-03-24 | $29.55 | $32.34 | $28.90 | $32.34 | $20.89 | 16,427,640 |
| 2016-03-23 | $27.22 | $29.40 | $26.80 | $29.40 | $18.99 | 18,629,510 |
| 2016-03-22 | $26.73 | $26.73 | $26.73 | $26.73 | $17.27 | 1,991,470 |
| 2016-03-21 | $24.30 | $24.30 | $24.30 | $24.30 | $15.70 | 0 |
| 2016-03-18 | $24.30 | $24.30 | $24.30 | $24.30 | $15.70 | 0 |
| 2016-03-17 | $23.20 | $24.33 | $23.20 | $24.30 | $15.70 | 2,880,670 |
| 2016-03-16 | $23.80 | $24.26 | $22.86 | $23.30 | $15.05 | 1,979,420 |
| 2016-03-15 | $24.33 | $24.33 | $23.72 | $23.82 | $15.39 | 2,180,600 |
| 2016-03-14 | $23.90 | $24.90 | $23.50 | $24.34 | $15.72 | 3,321,750 |
| 2016-03-11 | $22.41 | $23.42 | $22.41 | $23.39 | $15.11 | 1,839,280 |
| 2016-03-10 | $23.20 | $23.65 | $22.81 | $22.85 | $14.76 | 1,345,580 |
| 2016-03-09 | $23.51 | $23.88 | $23.03 | $23.39 | $15.11 | 1,632,710 |
| 2016-03-08 | $23.25 | $23.99 | $22.11 | $23.97 | $15.48 | 2,675,830 |
| 2016-03-07 | $23.02 | $23.79 | $22.80 | $23.29 | $15.04 | 1,842,910 |
| 2016-03-04 | $23.65 | $24.45 | $22.33 | $22.84 | $14.75 | 3,051,200 |
| 2016-03-03 | $23.70 | $24.42 | $23.58 | $23.73 | $15.33 | 3,235,160 |
| 2016-03-02 | $22.41 | $23.86 | $22.08 | $23.57 | $15.22 | 2,940,640 |
| 2016-03-01 | $22.30 | $22.70 | $21.28 | $22.46 | $14.51 | 2,984,540 |
| 2016-02-29 | $23.86 | $24.45 | $22.02 | $22.19 | $14.33 | 2,559,750 |
| 2016-02-26 | $24.91 | $24.94 | $23.91 | $24.47 | $15.81 | 1,827,990 |
| 2016-02-25 | $26.99 | $26.99 | $24.31 | $24.31 | $15.70 | 3,613,380 |
| 2016-02-24 | $26.70 | $27.15 | $26.36 | $27.01 | $17.45 | 2,693,800 |
| 2016-02-23 | $27.60 | $27.60 | $26.60 | $27.07 | $17.49 | 2,679,240 |
| 2016-02-22 | $26.70 | $27.75 | $26.70 | $27.31 | $17.64 | 3,073,780 |
| 2016-02-19 | $25.81 | $26.47 | $25.80 | $26.27 | $16.97 | 2,072,470 |
| 2016-02-18 | $26.10 | $26.86 | $25.83 | $26.20 | $16.92 | 4,320,620 |
| 2016-02-17 | $25.20 | $26.48 | $25.20 | $25.98 | $16.78 | 3,721,640 |
| 2016-02-16 | $23.80 | $25.68 | $23.80 | $25.53 | $16.49 | 3,646,110 |
| 2016-02-15 | $23.10 | $23.96 | $22.58 | $23.56 | $15.22 | 1,807,180 |
| 2016-02-12 | $23.98 | $23.98 | $23.98 | $23.98 | $15.49 | 0 |
| 2016-02-11 | $23.98 | $23.98 | $23.98 | $23.98 | $15.49 | 0 |
| 2016-02-10 | $23.98 | $23.98 | $23.98 | $23.98 | $15.49 | 0 |
| 2016-02-09 | $23.98 | $23.98 | $23.98 | $23.98 | $15.49 | 0 |
| 2016-02-08 | $23.98 | $23.98 | $23.98 | $23.98 | $15.49 | 0 |
| 2016-02-05 | $24.39 | $24.47 | $23.88 | $23.98 | $15.49 | 1,934,990 |
| 2016-02-04 | $23.58 | $24.98 | $23.50 | $24.38 | $15.75 | 2,938,200 |
| 2016-02-03 | $22.60 | $24.16 | $22.48 | $23.67 | $15.29 | 3,693,630 |
| 2016-02-02 | $21.60 | $23.40 | $21.57 | $23.19 | $14.98 | 3,465,550 |
| 2016-02-01 | $22.18 | $22.20 | $21.17 | $21.57 | $13.93 | 2,048,000 |
| 2016-01-29 | $21.28 | $22.46 | $21.10 | $22.18 | $14.33 | 2,866,900 |
| 2016-01-28 | $22.80 | $22.83 | $21.22 | $21.32 | $13.77 | 1,752,510 |
| 2016-01-27 | $23.08 | $23.69 | $21.80 | $22.89 | $14.79 | 3,641,330 |
| 2016-01-26 | $25.59 | $25.98 | $23.46 | $23.46 | $15.15 | 3,483,570 |
| 2016-01-25 | $26.00 | $26.34 | $25.60 | $26.07 | $16.84 | 2,524,900 |
| 2016-01-22 | $26.55 | $26.55 | $25.25 | $25.99 | $16.79 | 2,206,390 |
| 2016-01-21 | $26.00 | $27.28 | $25.53 | $25.64 | $16.56 | 2,539,680 |
| 2016-01-20 | $27.46 | $27.98 | $26.80 | $26.88 | $17.36 | 3,875,410 |
| 2016-01-19 | $26.92 | $27.98 | $26.36 | $27.72 | $17.91 | 4,409,710 |
| 2016-01-18 | $24.98 | $27.60 | $24.82 | $26.92 | $17.39 | 5,613,940 |
| 2016-01-15 | $27.49 | $27.54 | $25.00 | $26.01 | $16.80 | 3,314,940 |
| 2016-01-14 | $26.00 | $28.11 | $25.25 | $27.55 | $17.80 | 3,209,080 |
| 2016-01-13 | $28.39 | $28.88 | $26.58 | $26.65 | $17.21 | 2,688,770 |
| 2016-01-12 | $29.98 | $29.99 | $27.50 | $28.31 | $18.29 | 3,801,890 |
| 2016-01-11 | $32.00 | $32.50 | $29.81 | $29.81 | $19.26 | 3,711,580 |
| 2016-01-08 | $34.02 | $35.00 | $31.00 | $33.12 | $21.39 | 3,915,480 |
| 2016-01-07 | $36.00 | $36.00 | $33.00 | $33.08 | $21.37 | 780,300 |
| 2016-01-06 | $36.65 | $36.88 | $35.70 | $36.67 | $23.69 | 2,780,710 |
| 2016-01-05 | $35.00 | $38.00 | $34.01 | $36.26 | $23.42 | 4,382,130 |
| 2016-01-04 | $40.90 | $40.90 | $36.36 | $36.52 | $23.59 | 3,413,030 |
| 2016-01-01 | $39.72 | $39.72 | $39.72 | $39.72 | $25.66 | 0 |
| 2015-12-31 | $41.15 | $41.39 | $39.65 | $39.72 | $25.66 | 2,818,960 |
| 2015-12-30 | $40.00 | $41.35 | $39.38 | $40.80 | $26.35 | 3,288,690 |
| 2015-12-29 | $39.50 | $39.96 | $38.80 | $39.90 | $25.77 | 3,267,960 |
| 2015-12-28 | $40.90 | $41.49 | $39.00 | $39.80 | $25.71 | 5,119,570 |
| 2015-12-25 | $41.54 | $41.70 | $40.10 | $40.71 | $26.30 | 4,992,220 |
| 2015-12-24 | $43.45 | $43.90 | $40.47 | $41.00 | $26.48 | 8,380,000 |
| 2015-12-23 | $39.01 | $42.72 | $39.01 | $42.72 | $27.59 | 9,027,370 |
| 2015-12-22 | $39.00 | $39.39 | $38.48 | $38.84 | $25.09 | 2,521,180 |
| 2015-12-21 | $38.80 | $39.86 | $38.18 | $39.24 | $25.35 | 3,231,830 |
| 2015-12-18 | $38.58 | $39.49 | $38.58 | $38.92 | $25.14 | 4,176,450 |
| 2015-12-17 | $37.53 | $38.79 | $37.53 | $38.55 | $24.90 | 3,879,970 |
| 2015-12-16 | $37.80 | $38.18 | $37.00 | $37.53 | $24.24 | 3,170,290 |
| 2015-12-15 | $36.50 | $37.78 | $36.50 | $37.69 | $24.35 | 3,368,870 |
| 2015-12-14 | $35.87 | $36.66 | $35.60 | $36.54 | $23.60 | 2,474,090 |
| 2015-12-11 | $36.53 | $36.89 | $35.50 | $35.81 | $23.13 | 3,208,270 |
| 2015-12-10 | $37.50 | $37.69 | $36.70 | $36.92 | $23.85 | 2,272,180 |
| 2015-12-09 | $38.03 | $38.03 | $36.57 | $37.10 | $23.96 | 3,138,320 |
| 2015-12-08 | $39.53 | $39.61 | $38.10 | $38.13 | $24.63 | 3,601,570 |
| 2015-12-07 | $38.25 | $39.80 | $38.25 | $39.41 | $25.46 | 4,296,260 |
| 2015-12-04 | $37.99 | $38.77 | $37.77 | $38.17 | $24.66 | 3,951,660 |
| 2015-12-03 | $37.42 | $38.93 | $37.42 | $38.34 | $24.76 | 3,505,720 |
| 2015-12-02 | $38.48 | $38.70 | $35.85 | $37.32 | $24.11 | 4,295,610 |
| 2015-12-01 | $39.19 | $39.66 | $38.00 | $38.81 | $25.07 | 4,790,870 |
| 2015-11-30 | $38.99 | $40.30 | $36.08 | $39.20 | $25.32 | 6,330,470 |
| 2015-11-27 | $42.30 | $43.70 | $38.51 | $39.22 | $25.33 | 8,013,830 |
| 2015-11-26 | $44.15 | $44.50 | $42.24 | $42.40 | $27.39 | 7,588,490 |
| 2015-11-25 | $44.98 | $44.99 | $43.00 | $44.12 | $28.50 | 9,321,660 |
| 2015-11-24 | $41.28 | $45.41 | $41.21 | $45.04 | $29.09 | 11,093,700 |
| 2015-11-23 | $41.24 | $42.20 | $41.10 | $41.48 | $26.79 | 4,878,810 |
| 2015-11-20 | $42.27 | $42.30 | $41.10 | $41.43 | $26.76 | 5,867,120 |
| 2015-11-19 | $41.80 | $42.29 | $40.88 | $42.19 | $27.25 | 5,447,220 |
| 2015-11-18 | $42.04 | $42.96 | $41.00 | $41.32 | $26.69 | 4,851,930 |
| 2015-11-17 | $42.85 | $43.94 | $41.39 | $42.11 | $27.20 | 7,022,070 |
| 2015-11-16 | $40.30 | $42.44 | $40.08 | $42.03 | $27.15 | 5,494,950 |
| 2015-11-13 | $44.50 | $46.44 | $42.10 | $42.40 | $27.39 | 10,977,910 |
| 2015-11-12 | $42.57 | $46.50 | $41.73 | $45.38 | $29.31 | 12,237,610 |
| 2015-11-11 | $41.05 | $43.16 | $40.60 | $42.51 | $27.46 | 10,045,330 |
| 2015-11-10 | $41.93 | $43.98 | $41.01 | $41.74 | $26.96 | 16,591,790 |
| 2015-11-09 | $36.41 | $40.07 | $36.41 | $40.07 | $25.88 | 11,890,900 |
| 2015-11-06 | $35.46 | $36.68 | $35.46 | $36.43 | $23.53 | 8,817,180 |
| 2015-11-05 | $36.74 | $36.88 | $35.21 | $35.79 | $23.12 | 8,526,580 |
| 2015-11-04 | $35.35 | $36.45 | $35.00 | $36.38 | $23.50 | 10,861,740 |
| 2015-11-03 | $35.85 | $36.35 | $34.80 | $35.10 | $22.67 | 4,322,100 |
| 2015-11-02 | $34.00 | $36.09 | $33.65 | $35.58 | $22.98 | 7,686,720 |
| 2015-10-30 | $35.09 | $35.24 | $34.05 | $34.65 | $22.38 | 3,572,110 |
| 2015-10-29 | $35.60 | $35.98 | $34.65 | $35.25 | $22.77 | 4,553,930 |
| 2015-10-28 | $34.92 | $36.67 | $34.50 | $35.55 | $22.96 | 7,613,390 |
| 2015-10-27 | $35.30 | $35.30 | $33.60 | $34.95 | $22.58 | 5,025,320 |
| 2015-10-26 | $36.39 | $36.39 | $35.08 | $35.42 | $22.88 | 6,390,940 |
| 2015-10-23 | $35.00 | $36.38 | $34.50 | $35.96 | $23.23 | 8,334,930 |
| 2015-10-22 | $33.50 | $35.10 | $32.90 | $34.75 | $22.45 | 8,572,960 |
| 2015-10-21 | $36.01 | $36.88 | $34.75 | $34.75 | $22.45 | 12,419,660 |
| 2015-10-20 | $35.63 | $40.00 | $35.63 | $38.61 | $24.94 | 18,407,670 |
| 2015-10-19 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-16 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-15 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-14 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-13 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-12 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-09 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-08 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-07 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-06 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-05 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-02 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-10-01 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-30 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-29 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-28 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-25 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-24 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-23 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-22 | $79.18 | $79.18 | $79.18 | $79.18 | $51.14 | 0 |
| 2015-09-21 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-18 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-17 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-16 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-15 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-14 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-11 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-10 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-09 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-08 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-07 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-04 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-03 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-02 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-09-01 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-31 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-28 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-27 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-26 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-25 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-24 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
| 2015-08-21 | $79.18 | $79.18 | $79.18 | $79.18 | $25.57 | 0 |
Fujian Longma Environmental Sanitation Equipment Company (603686) News Headlines
Recent Fujian Longma Environmental Sanitation Equipment Company (603686) News
Similar Companies to Fujian Longma Environmental Sanitation Equipment Company (603686) 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 | -- | -- | -- |