Jiangmen Kanhoo Industry Company Ltd (300340) Exchange: SHE
Data as of July 17, 2025
$17.02 ($-0.79) -4.44%
Jiangmen Kanhoo Industry Company Ltd - Daily Information
Click for more stock information on Jiangmen Kanhoo Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.64 |
| Previous Close | $17.02 |
| High | $17.99 |
| Low | $16.81 |
| Adjusted Open | $17.64 |
| Previous Adjusted Close | $17.02 |
| Adjusted High | $17.99 |
| Adjusted Low | $16.81 |
Invest in Jiangmen Kanhoo Industry Company Ltd (300340)
Historical Stock Data for Jiangmen Kanhoo Industry Company Ltd (300340)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $17.64 | $17.99 | $16.81 | $17.02 | $17.02 | 31,952,270 |
| 2025-07-14 | $17.65 | $18.49 | $17.55 | $17.81 | $17.81 | 34,392,810 |
| 2025-07-11 | $17.61 | $18.20 | $17.30 | $17.73 | $17.73 | 38,433,290 |
| 2025-07-10 | $17.58 | $17.85 | $17.20 | $17.42 | $17.42 | 26,160,580 |
| 2025-07-09 | $18.31 | $18.45 | $17.34 | $17.53 | $17.53 | 43,045,570 |
| 2025-07-08 | $18.29 | $19.06 | $18.19 | $18.48 | $18.48 | 35,001,150 |
| 2025-07-07 | $18.17 | $18.77 | $18.11 | $18.47 | $18.47 | 31,382,770 |
| 2025-07-04 | $19.57 | $19.65 | $18.20 | $18.34 | $18.34 | 52,937,300 |
| 2025-07-03 | $19.13 | $20.30 | $18.48 | $20.10 | $20.10 | 61,693,740 |
| 2025-07-02 | $19.04 | $19.44 | $18.61 | $18.84 | $18.84 | 43,857,410 |
| 2025-07-01 | $21.16 | $21.59 | $19.40 | $19.57 | $19.57 | 73,770,010 |
| 2025-06-30 | $19.04 | $22.41 | $18.81 | $21.80 | $21.80 | 88,831,880 |
| 2025-06-27 | $18.89 | $19.70 | $18.35 | $19.03 | $19.03 | 55,362,520 |
| 2025-06-26 | $18.80 | $20.17 | $18.55 | $18.75 | $18.75 | 66,261,420 |
| 2025-06-25 | $20.18 | $20.75 | $19.21 | $19.68 | $19.68 | 83,366,380 |
| 2025-06-24 | $18.91 | $22.77 | $18.70 | $20.98 | $20.98 | 114,238,920 |
| 2025-06-23 | $19.25 | $20.09 | $18.65 | $19.77 | $19.77 | 94,832,330 |
| 2025-06-20 | $16.50 | $20.64 | $16.41 | $20.64 | $20.64 | 111,240,910 |
| 2025-06-19 | $15.51 | $18.56 | $15.51 | $17.20 | $17.20 | 95,499,490 |
| 2025-06-18 | $16.94 | $16.97 | $15.74 | $15.93 | $15.93 | 60,709,670 |
| 2025-06-17 | $16.21 | $17.70 | $15.60 | $17.50 | $17.50 | 83,453,670 |
| 2025-06-13 | $16.75 | $17.27 | $15.65 | $15.84 | $15.84 | 70,957,920 |
| 2025-06-12 | $17.89 | $18.36 | $16.80 | $17.63 | $17.63 | 83,290,440 |
| 2025-06-11 | $18.26 | $20.85 | $17.85 | $18.50 | $18.50 | 102,081,490 |
| 2025-06-10 | $15.52 | $18.86 | $15.25 | $18.86 | $18.86 | 97,012,890 |
| 2025-06-09 | $13.10 | $15.72 | $12.77 | $15.72 | $15.72 | 84,211,520 |
| 2025-06-06 | $11.99 | $14.35 | $11.73 | $13.10 | $13.10 | 65,256,190 |
| 2025-06-05 | $12.05 | $13.48 | $11.80 | $12.34 | $12.34 | 65,271,030 |
| 2025-06-04 | $9.78 | $11.75 | $9.76 | $11.75 | $11.75 | 32,627,890 |
| 2025-06-03 | $9.80 | $9.91 | $9.73 | $9.79 | $9.79 | 3,711,690 |
| 2025-05-30 | $10.00 | $10.09 | $9.81 | $9.82 | $9.82 | 4,546,130 |
| 2025-05-29 | $9.81 | $10.09 | $9.78 | $9.99 | $9.99 | 4,735,800 |
| 2025-05-28 | $9.97 | $10.12 | $9.82 | $9.85 | $9.85 | 4,132,700 |
| 2025-05-27 | $9.85 | $10.13 | $9.71 | $10.00 | $10.00 | 6,507,100 |
| 2025-05-26 | $9.76 | $9.94 | $9.75 | $9.85 | $9.85 | 3,886,700 |
| 2025-05-23 | $9.83 | $10.07 | $9.78 | $9.81 | $9.81 | 5,581,500 |
| 2025-05-22 | $10.13 | $10.17 | $9.81 | $9.83 | $9.83 | 7,812,500 |
| 2025-05-21 | $10.12 | $10.39 | $10.00 | $10.23 | $10.23 | 12,276,120 |
| 2025-05-20 | $10.05 | $10.14 | $9.95 | $10.14 | $10.14 | 4,002,700 |
| 2025-05-19 | $9.97 | $10.04 | $9.82 | $10.02 | $10.02 | 3,700,640 |
| 2025-05-16 | $9.85 | $10.10 | $9.85 | $9.96 | $9.96 | 4,346,480 |
| 2025-05-15 | $10.06 | $10.12 | $9.92 | $9.92 | $9.92 | 5,281,920 |
| 2025-05-14 | $9.92 | $10.30 | $9.92 | $10.06 | $10.06 | 7,254,660 |
| 2025-05-13 | $10.32 | $10.32 | $10.01 | $10.02 | $10.02 | 6,086,880 |
| 2025-05-12 | $10.03 | $10.18 | $9.93 | $10.18 | $10.18 | 7,917,500 |
| 2025-05-09 | $9.82 | $10.03 | $9.68 | $9.90 | $9.90 | 5,563,200 |
| 2025-05-08 | $9.69 | $9.90 | $9.68 | $9.89 | $9.89 | 4,498,300 |
| 2025-05-07 | $9.76 | $9.96 | $9.65 | $9.78 | $9.78 | 6,315,080 |
| 2025-05-06 | $9.31 | $9.71 | $9.31 | $9.71 | $9.71 | 6,603,180 |
| 2025-04-30 | $9.14 | $9.30 | $9.06 | $9.26 | $9.26 | 5,037,400 |
| 2025-04-29 | $8.89 | $9.23 | $8.87 | $9.08 | $9.08 | 6,706,860 |
| 2025-04-28 | $8.85 | $8.92 | $8.71 | $8.79 | $8.79 | 3,400,560 |
| 2025-04-25 | $8.92 | $9.01 | $8.83 | $8.85 | $8.85 | 2,823,100 |
| 2025-04-24 | $9.09 | $9.14 | $8.89 | $8.93 | $8.93 | 3,901,740 |
| 2025-04-23 | $9.05 | $9.13 | $9.00 | $9.12 | $9.12 | 3,140,800 |
| 2025-04-22 | $9.11 | $9.17 | $8.92 | $9.00 | $9.00 | 3,289,100 |
| 2025-04-21 | $9.05 | $9.12 | $8.90 | $9.10 | $9.10 | 3,743,660 |
| 2025-04-18 | $9.00 | $9.17 | $8.86 | $8.98 | $8.98 | 4,102,100 |
| 2025-04-17 | $9.11 | $9.14 | $8.88 | $9.00 | $9.00 | 3,676,200 |
| 2025-04-16 | $9.30 | $9.35 | $8.86 | $9.02 | $9.02 | 7,674,130 |
| 2025-04-15 | $9.25 | $9.70 | $9.13 | $9.38 | $9.38 | 8,618,100 |
| 2025-04-14 | $9.20 | $9.34 | $9.08 | $9.11 | $9.11 | 3,454,730 |
| 2025-04-11 | $9.05 | $9.17 | $8.91 | $9.02 | $9.02 | 4,792,130 |
| 2025-04-10 | $8.85 | $9.32 | $8.85 | $9.07 | $9.07 | 9,881,080 |
| 2025-04-09 | $8.26 | $8.73 | $7.66 | $8.65 | $8.65 | 8,527,140 |
| 2025-04-08 | $8.00 | $8.58 | $7.98 | $8.34 | $8.34 | 8,112,860 |
| 2025-04-07 | $9.27 | $9.27 | $7.90 | $8.01 | $8.01 | 10,467,920 |
| 2025-04-03 | $9.80 | $9.97 | $9.72 | $9.87 | $9.87 | 2,993,220 |
| 2025-04-02 | $10.00 | $10.10 | $9.90 | $9.90 | $9.90 | 2,578,900 |
| 2025-04-01 | $9.98 | $10.15 | $9.91 | $10.00 | $10.00 | 2,872,100 |
| 2025-03-31 | $9.86 | $9.92 | $9.66 | $9.91 | $9.91 | 4,729,200 |
| 2025-03-28 | $10.20 | $10.30 | $9.95 | $9.98 | $9.98 | 5,004,400 |
| 2025-03-27 | $10.21 | $10.29 | $9.97 | $10.11 | $10.11 | 4,313,200 |
| 2025-03-26 | $10.11 | $10.35 | $10.04 | $10.25 | $10.25 | 4,371,280 |
| 2025-03-25 | $9.94 | $10.25 | $9.86 | $10.10 | $10.10 | 5,726,000 |
| 2025-03-24 | $10.32 | $10.37 | $9.70 | $9.94 | $9.94 | 7,900,220 |
| 2025-03-21 | $10.51 | $10.60 | $10.32 | $10.37 | $10.37 | 5,163,430 |
| 2025-03-20 | $10.66 | $10.71 | $10.58 | $10.59 | $10.59 | 4,586,280 |
| 2025-03-19 | $10.78 | $10.88 | $10.64 | $10.69 | $10.69 | 5,536,800 |
| 2025-03-18 | $10.91 | $11.23 | $10.80 | $10.88 | $10.88 | 7,012,100 |
| 2025-03-17 | $10.79 | $10.98 | $10.72 | $10.87 | $10.87 | 6,044,100 |
| 2025-03-14 | $10.62 | $10.83 | $10.46 | $10.78 | $10.78 | 6,828,760 |
| 2025-03-13 | $11.00 | $11.00 | $10.52 | $10.69 | $10.69 | 8,460,290 |
| 2025-03-12 | $11.03 | $11.07 | $10.87 | $10.97 | $10.97 | 8,017,890 |
| 2025-03-11 | $10.99 | $11.02 | $10.80 | $10.98 | $10.98 | 7,306,580 |
| 2025-03-10 | $10.81 | $11.15 | $10.76 | $11.03 | $11.03 | 9,916,700 |
| 2025-03-07 | $11.00 | $11.13 | $10.70 | $10.80 | $10.80 | 12,746,090 |
| 2025-03-06 | $11.09 | $11.22 | $10.88 | $11.18 | $11.18 | 12,997,150 |
| 2025-03-05 | $11.04 | $11.11 | $10.68 | $11.05 | $11.05 | 14,126,000 |
| 2025-03-04 | $11.70 | $11.70 | $11.01 | $11.17 | $11.17 | 19,727,870 |
| 2025-03-03 | $11.59 | $12.33 | $11.48 | $11.80 | $11.80 | 23,722,620 |
| 2025-02-28 | $11.97 | $12.34 | $11.30 | $11.37 | $11.37 | 23,358,570 |
| 2025-02-27 | $11.42 | $12.71 | $11.42 | $12.23 | $12.23 | 35,486,110 |
| 2025-02-26 | $11.48 | $11.89 | $11.28 | $11.35 | $11.35 | 16,806,740 |
| 2025-02-25 | $11.18 | $11.32 | $11.02 | $11.09 | $11.09 | 9,773,200 |
| 2025-02-24 | $11.40 | $11.40 | $11.00 | $11.32 | $11.32 | 12,482,020 |
| 2025-02-20 | $12.00 | $12.00 | $11.50 | $11.68 | $11.68 | 19,190,820 |
| 2025-02-19 | $11.50 | $12.28 | $11.33 | $12.07 | $12.07 | 27,619,380 |
| 2025-02-18 | $10.90 | $12.08 | $10.81 | $11.93 | $11.93 | 34,787,690 |
| 2025-02-17 | $10.82 | $11.42 | $10.65 | $10.87 | $10.87 | 16,907,660 |
| 2025-02-14 | $10.88 | $11.66 | $10.82 | $11.12 | $11.12 | 25,165,460 |
| 2025-02-13 | $10.03 | $11.41 | $9.98 | $10.71 | $10.71 | 23,648,500 |
| 2025-02-12 | $9.96 | $10.08 | $9.89 | $10.04 | $10.04 | 5,381,720 |
| 2025-02-11 | $10.16 | $10.20 | $9.91 | $9.96 | $9.96 | 4,576,700 |
| 2025-02-10 | $9.99 | $10.19 | $9.88 | $10.15 | $10.15 | 5,889,180 |
| 2025-02-07 | $10.10 | $10.14 | $9.81 | $9.95 | $9.95 | 8,897,400 |
| 2025-02-06 | $9.88 | $10.05 | $9.70 | $10.00 | $10.00 | 4,805,500 |
| 2025-02-05 | $9.60 | $9.83 | $9.50 | $9.77 | $9.77 | 4,991,400 |
| 2025-01-27 | $9.63 | $9.74 | $9.41 | $9.43 | $9.43 | 3,122,800 |
| 2025-01-24 | $9.56 | $9.58 | $9.38 | $9.54 | $9.54 | 3,915,250 |
| 2025-01-23 | $9.63 | $9.79 | $9.52 | $9.52 | $9.52 | 4,839,120 |
| 2025-01-22 | $9.53 | $9.65 | $9.37 | $9.41 | $9.41 | 3,365,550 |
| 2025-01-21 | $9.85 | $9.91 | $9.51 | $9.59 | $9.59 | 3,665,550 |
| 2025-01-20 | $9.77 | $9.84 | $9.55 | $9.81 | $9.81 | 3,897,720 |
| 2025-01-17 | $9.70 | $9.85 | $9.65 | $9.65 | $9.65 | 3,274,400 |
| 2025-01-16 | $9.74 | $10.06 | $9.61 | $9.73 | $9.73 | 5,020,820 |
| 2025-01-15 | $9.77 | $9.88 | $9.56 | $9.70 | $9.70 | 4,993,500 |
| 2025-01-14 | $9.36 | $9.71 | $9.26 | $9.71 | $9.71 | 6,481,320 |
| 2025-01-13 | $8.83 | $9.28 | $8.67 | $9.25 | $9.25 | 5,462,780 |
| 2025-01-09 | $9.30 | $9.41 | $9.14 | $9.36 | $9.36 | 4,592,450 |
| 2025-01-08 | $9.28 | $9.45 | $8.88 | $9.22 | $9.22 | 6,366,200 |
| 2025-01-07 | $8.88 | $9.30 | $8.82 | $9.30 | $9.30 | 6,602,550 |
| 2025-01-06 | $8.86 | $9.00 | $8.43 | $8.80 | $8.80 | 5,050,100 |
| 2025-01-03 | $9.41 | $9.48 | $8.82 | $8.86 | $8.86 | 6,644,500 |
| 2025-01-02 | $9.52 | $9.76 | $9.24 | $9.35 | $9.35 | 6,351,180 |
| 2024-12-31 | $9.80 | $9.89 | $9.49 | $9.53 | $9.53 | 4,438,580 |
| 2024-12-30 | $9.90 | $10.08 | $9.56 | $9.82 | $9.82 | 5,100,300 |
| 2024-12-27 | $9.82 | $10.11 | $9.78 | $10.00 | $10.00 | 5,928,110 |
| 2024-12-26 | $9.59 | $9.88 | $9.55 | $9.77 | $9.77 | 6,517,240 |
| 2024-12-25 | $10.09 | $10.15 | $9.49 | $9.54 | $9.54 | 9,326,360 |
| 2024-12-24 | $10.13 | $10.30 | $9.90 | $10.09 | $10.09 | 8,401,800 |
| 2024-12-23 | $10.93 | $11.01 | $10.19 | $10.20 | $10.20 | 8,291,000 |
| 2024-12-20 | $10.69 | $10.97 | $10.61 | $10.90 | $10.90 | 6,945,500 |
| 2024-12-19 | $10.61 | $10.74 | $10.51 | $10.65 | $10.65 | 5,588,900 |
| 2024-12-18 | $10.80 | $10.89 | $10.49 | $10.71 | $10.71 | 6,777,900 |
| 2024-12-17 | $11.29 | $11.36 | $10.70 | $10.76 | $10.76 | 8,600,620 |
| 2024-12-16 | $11.45 | $11.59 | $11.14 | $11.28 | $11.28 | 7,342,270 |
| 2024-12-13 | $11.39 | $11.59 | $11.32 | $11.34 | $11.34 | 9,360,420 |
| 2024-12-12 | $11.69 | $11.69 | $11.26 | $11.47 | $11.47 | 13,253,230 |
| 2024-12-11 | $11.95 | $12.15 | $11.56 | $11.63 | $11.63 | 17,027,070 |
| 2024-12-10 | $12.58 | $12.67 | $11.92 | $11.95 | $11.95 | 15,149,380 |
| 2024-12-09 | $12.60 | $12.66 | $12.20 | $12.22 | $12.22 | 14,774,800 |
| 2024-12-06 | $12.62 | $13.25 | $12.15 | $12.78 | $12.78 | 23,525,970 |
| 2024-12-05 | $12.77 | $13.50 | $12.54 | $12.71 | $12.71 | 23,094,700 |
| 2024-12-04 | $12.18 | $12.45 | $11.92 | $12.41 | $12.41 | 18,320,620 |
| 2024-12-03 | $12.37 | $12.50 | $12.05 | $12.19 | $12.19 | 15,761,420 |
| 2024-12-02 | $11.84 | $12.39 | $11.61 | $12.38 | $12.38 | 20,207,630 |
| 2024-11-29 | $11.77 | $11.99 | $11.38 | $11.83 | $11.83 | 18,801,390 |
| 2024-11-28 | $12.10 | $12.37 | $11.86 | $11.90 | $11.90 | 16,827,360 |
| 2024-11-27 | $11.81 | $12.60 | $11.26 | $12.35 | $12.35 | 23,321,390 |
| 2024-11-26 | $13.13 | $13.13 | $11.89 | $12.08 | $12.08 | 27,764,160 |
| 2024-11-25 | $12.75 | $13.50 | $12.51 | $13.40 | $13.40 | 33,924,500 |
| 2024-11-22 | $12.92 | $13.81 | $12.57 | $12.89 | $12.89 | 46,404,480 |
| 2024-11-21 | $12.46 | $14.74 | $12.34 | $13.39 | $13.39 | 58,167,840 |
| 2024-11-20 | $11.80 | $12.46 | $11.66 | $12.28 | $12.28 | 29,673,980 |
| 2024-11-19 | $10.99 | $12.12 | $10.80 | $12.00 | $12.00 | 32,187,380 |
| 2024-11-18 | $12.49 | $13.99 | $11.48 | $11.48 | $11.48 | 44,165,850 |
| 2024-11-15 | $12.32 | $13.32 | $11.90 | $12.92 | $12.92 | 47,176,030 |
| 2024-11-14 | $14.00 | $14.48 | $12.23 | $12.25 | $12.25 | 62,423,370 |
| 2024-11-13 | $10.57 | $12.78 | $10.57 | $12.78 | $12.78 | 42,382,210 |
| 2024-11-12 | $10.86 | $11.19 | $10.52 | $10.65 | $10.65 | 12,945,090 |
| 2024-11-11 | $10.56 | $10.97 | $10.30 | $10.92 | $10.92 | 13,328,500 |
| 2024-11-08 | $10.87 | $11.19 | $10.56 | $10.65 | $10.65 | 15,331,120 |
| 2024-11-07 | $10.83 | $10.94 | $10.60 | $10.78 | $10.78 | 16,088,790 |
| 2024-11-06 | $10.90 | $11.45 | $10.72 | $11.00 | $11.00 | 24,057,010 |
| 2024-11-05 | $10.42 | $11.11 | $10.37 | $10.98 | $10.98 | 25,681,540 |
| 2024-11-04 | $11.00 | $11.00 | $10.17 | $10.56 | $10.56 | 27,424,050 |
| 2024-11-01 | $10.02 | $11.95 | $9.89 | $11.13 | $11.13 | 42,810,080 |
| 2024-10-31 | $9.70 | $10.08 | $9.66 | $10.03 | $10.03 | 11,435,200 |
| 2024-10-30 | $9.95 | $10.20 | $9.66 | $9.75 | $9.75 | 12,224,050 |
| 2024-10-29 | $10.47 | $10.64 | $9.90 | $9.91 | $9.91 | 18,465,440 |
| 2024-10-28 | $10.45 | $10.81 | $10.36 | $10.59 | $10.59 | 14,919,000 |
| 2024-10-25 | $10.09 | $10.50 | $10.09 | $10.42 | $10.42 | 14,966,630 |
| 2024-10-24 | $10.20 | $10.25 | $9.85 | $10.00 | $10.00 | 13,415,060 |
| 2024-10-23 | $10.22 | $10.72 | $9.91 | $10.45 | $10.45 | 19,699,460 |
| 2024-10-22 | $9.54 | $10.37 | $9.43 | $10.20 | $10.20 | 19,666,100 |
| 2024-10-21 | $9.45 | $9.75 | $9.40 | $9.56 | $9.56 | 12,202,700 |
| 2024-10-18 | $8.99 | $9.58 | $8.93 | $9.30 | $9.30 | 11,117,190 |
| 2024-10-17 | $9.04 | $9.21 | $8.93 | $8.95 | $8.95 | 6,569,420 |
| 2024-10-16 | $8.80 | $9.19 | $8.79 | $8.99 | $8.99 | 6,968,570 |
| 2024-10-15 | $9.20 | $9.45 | $8.93 | $9.05 | $9.05 | 10,133,600 |
| 2024-10-14 | $8.91 | $9.18 | $8.74 | $9.12 | $9.12 | 8,771,600 |
| 2024-10-11 | $9.39 | $9.40 | $8.79 | $8.91 | $8.91 | 12,247,740 |
| 2024-10-10 | $9.56 | $10.00 | $9.31 | $9.49 | $9.49 | 13,244,880 |
| 2024-10-09 | $10.88 | $10.90 | $9.34 | $9.48 | $9.48 | 22,515,650 |
| 2024-10-08 | $11.11 | $11.50 | $10.11 | $11.44 | $11.44 | 33,065,630 |
| 2024-09-30 | $8.71 | $9.77 | $8.49 | $9.63 | $9.63 | 28,751,610 |
| 2024-09-27 | $8.00 | $8.62 | $7.99 | $8.40 | $8.40 | 22,054,900 |
| 2024-09-26 | $7.78 | $7.95 | $7.66 | $7.95 | $7.95 | 13,753,190 |
| 2024-09-25 | $7.68 | $8.20 | $7.60 | $7.88 | $7.88 | 21,908,590 |
| 2024-09-24 | $7.40 | $7.65 | $7.32 | $7.64 | $7.64 | 15,012,660 |
| 2024-09-23 | $7.30 | $7.48 | $7.27 | $7.32 | $7.32 | 6,083,740 |
| 2024-09-20 | $7.45 | $7.49 | $7.32 | $7.36 | $7.36 | 6,347,290 |
| 2024-09-19 | $7.34 | $7.46 | $7.14 | $7.44 | $7.44 | 9,576,200 |
| 2024-09-18 | $7.38 | $7.40 | $7.08 | $7.20 | $7.20 | 9,856,530 |
| 2024-09-13 | $7.72 | $7.79 | $7.36 | $7.42 | $7.42 | 13,005,780 |
| 2024-09-12 | $7.62 | $8.07 | $7.51 | $7.74 | $7.74 | 16,875,800 |
| 2024-09-11 | $7.81 | $8.27 | $7.80 | $7.91 | $7.91 | 23,002,620 |
| 2024-09-10 | $7.86 | $7.90 | $7.56 | $7.73 | $7.73 | 14,270,740 |
| 2024-09-09 | $8.25 | $8.26 | $7.71 | $7.87 | $7.87 | 23,357,930 |
| 2024-09-06 | $8.69 | $9.15 | $8.36 | $8.39 | $8.39 | 34,039,920 |
| 2024-09-05 | $9.20 | $10.12 | $8.96 | $9.42 | $9.42 | 52,644,860 |
| 2024-09-04 | $7.28 | $8.70 | $7.25 | $8.70 | $8.70 | 21,794,580 |
| 2024-09-03 | $7.09 | $7.55 | $7.06 | $7.25 | $7.25 | 13,317,380 |
| 2024-09-02 | $7.28 | $7.93 | $7.13 | $7.16 | $7.16 | 19,597,040 |
| 2024-08-30 | $6.91 | $7.02 | $6.80 | $6.92 | $6.92 | 4,856,900 |
| 2024-08-29 | $6.58 | $6.89 | $6.53 | $6.83 | $6.83 | 4,100,480 |
| 2024-08-28 | $6.64 | $6.73 | $6.45 | $6.61 | $6.61 | 3,253,520 |
| 2024-08-27 | $6.88 | $6.94 | $6.60 | $6.60 | $6.60 | 5,485,900 |
| 2024-08-26 | $6.54 | $7.13 | $6.54 | $6.97 | $6.97 | 6,893,200 |
| 2024-08-23 | $6.80 | $6.84 | $6.55 | $6.58 | $6.58 | 5,553,230 |
| 2024-08-22 | $7.15 | $7.15 | $6.83 | $6.85 | $6.85 | 7,484,900 |
| 2024-08-21 | $6.93 | $7.16 | $6.80 | $7.16 | $7.16 | 9,572,300 |
| 2024-08-20 | $6.83 | $7.24 | $6.79 | $6.92 | $6.92 | 9,211,700 |
| 2024-08-19 | $6.78 | $6.94 | $6.75 | $6.83 | $6.83 | 3,009,400 |
| 2024-08-16 | $6.95 | $7.00 | $6.80 | $6.82 | $6.82 | 4,074,400 |
| 2024-08-15 | $6.61 | $7.04 | $6.56 | $6.92 | $6.92 | 7,291,400 |
| 2024-08-14 | $6.64 | $6.77 | $6.59 | $6.65 | $6.65 | 2,485,800 |
| 2024-08-13 | $6.51 | $6.69 | $6.40 | $6.67 | $6.67 | 3,592,340 |
| 2024-08-12 | $6.51 | $6.59 | $6.45 | $6.49 | $6.49 | 2,019,400 |
| 2024-08-09 | $6.75 | $6.75 | $6.52 | $6.54 | $6.54 | 2,420,680 |
| 2024-08-08 | $6.66 | $6.70 | $6.52 | $6.66 | $6.66 | 2,587,700 |
| 2024-08-07 | $6.59 | $6.69 | $6.50 | $6.66 | $6.66 | 2,822,400 |
| 2024-08-06 | $6.57 | $6.67 | $6.51 | $6.58 | $6.58 | 2,655,800 |
| 2024-08-05 | $6.62 | $6.76 | $6.46 | $6.48 | $6.48 | 4,225,220 |
| 2024-08-02 | $6.75 | $6.84 | $6.69 | $6.70 | $6.70 | 2,843,300 |
| 2024-08-01 | $6.86 | $6.86 | $6.74 | $6.78 | $6.78 | 2,943,620 |
| 2024-07-31 | $6.63 | $6.80 | $6.55 | $6.80 | $6.80 | 3,902,460 |
| 2024-07-30 | $6.51 | $6.62 | $6.45 | $6.59 | $6.59 | 2,237,000 |
| 2024-07-29 | $6.55 | $6.62 | $6.41 | $6.55 | $6.55 | 2,620,400 |
| 2024-07-26 | $6.50 | $6.62 | $6.48 | $6.56 | $6.56 | 2,323,100 |
| 2024-07-25 | $6.34 | $6.55 | $6.26 | $6.48 | $6.48 | 2,792,200 |
| 2024-07-24 | $6.52 | $6.56 | $6.34 | $6.36 | $6.36 | 3,324,500 |
| 2024-07-23 | $6.80 | $6.87 | $6.52 | $6.53 | $6.53 | 3,560,000 |
| 2024-07-22 | $6.48 | $6.69 | $6.48 | $6.64 | $6.64 | 3,229,400 |
| 2024-07-19 | $6.42 | $6.58 | $6.36 | $6.50 | $6.50 | 2,557,400 |
| 2024-07-18 | $6.56 | $6.56 | $6.28 | $6.44 | $6.44 | 3,883,600 |
| 2024-07-17 | $6.69 | $6.75 | $6.56 | $6.58 | $6.58 | 2,095,380 |
| 2024-07-16 | $6.69 | $6.78 | $6.62 | $6.69 | $6.69 | 2,517,730 |
| 2024-07-15 | $6.86 | $6.89 | $6.67 | $6.69 | $6.69 | 3,153,850 |
| 2024-07-12 | $6.92 | $6.98 | $6.82 | $6.86 | $6.86 | 4,143,160 |
| 2024-07-11 | $6.70 | $6.90 | $6.68 | $6.87 | $6.87 | 5,869,800 |
| 2024-07-10 | $6.63 | $6.78 | $6.53 | $6.58 | $6.58 | 3,802,500 |
| 2024-07-09 | $6.57 | $6.66 | $6.34 | $6.61 | $6.61 | 4,461,620 |
| 2024-07-08 | $6.82 | $6.84 | $6.47 | $6.51 | $6.51 | 4,282,590 |
| 2024-07-05 | $6.71 | $6.85 | $6.51 | $6.82 | $6.82 | 4,344,390 |
| 2024-07-04 | $6.99 | $7.06 | $6.67 | $6.67 | $6.67 | 6,733,070 |
| 2024-07-03 | $6.97 | $7.30 | $6.95 | $7.04 | $7.04 | 6,404,490 |
| 2024-07-02 | $7.05 | $7.14 | $6.91 | $7.02 | $7.02 | 8,300,280 |
| 2024-07-01 | $7.58 | $7.89 | $7.09 | $7.15 | $7.15 | 11,641,200 |
| 2024-06-28 | $7.03 | $7.14 | $6.88 | $6.90 | $6.90 | 10,467,320 |
| 2024-06-27 | $7.12 | $7.92 | $7.06 | $7.25 | $7.25 | 14,591,450 |
| 2024-06-26 | $6.53 | $6.86 | $6.41 | $6.85 | $6.85 | 3,515,310 |
| 2024-06-25 | $6.60 | $6.70 | $6.45 | $6.53 | $6.53 | 2,379,580 |
| 2024-06-24 | $6.73 | $6.75 | $6.40 | $6.53 | $6.53 | 3,962,660 |
| 2024-06-21 | $6.89 | $6.96 | $6.76 | $6.81 | $6.81 | 2,267,100 |
| 2024-06-20 | $7.19 | $7.20 | $6.87 | $6.89 | $6.89 | 2,942,100 |
| 2024-06-19 | $7.15 | $7.22 | $7.06 | $7.15 | $7.15 | 3,350,560 |
| 2024-06-18 | $6.98 | $7.12 | $6.91 | $7.09 | $7.09 | 2,648,400 |
| 2024-06-17 | $7.06 | $7.13 | $6.92 | $6.97 | $6.97 | 2,965,360 |
| 2024-06-14 | $6.96 | $7.09 | $6.75 | $7.03 | $7.03 | 3,883,880 |
| 2024-06-13 | $7.08 | $7.20 | $6.89 | $6.95 | $6.95 | 3,853,680 |
| 2024-06-12 | $6.99 | $7.14 | $6.94 | $7.07 | $7.07 | 3,655,400 |
| 2024-06-11 | $6.85 | $7.05 | $6.65 | $7.04 | $7.04 | 4,132,890 |
| 2024-06-07 | $6.75 | $6.94 | $6.67 | $6.88 | $6.88 | 4,656,400 |
| 2024-06-06 | $7.03 | $7.15 | $6.41 | $6.63 | $6.63 | 6,515,950 |
| 2024-06-05 | $7.19 | $7.25 | $7.07 | $7.09 | $7.09 | 2,997,900 |
| 2024-06-04 | $7.48 | $7.49 | $7.08 | $7.22 | $7.22 | 4,369,700 |
| 2024-06-03 | $7.79 | $7.94 | $7.36 | $7.52 | $7.52 | 4,984,560 |
| 2024-05-31 | $7.79 | $7.90 | $7.73 | $7.86 | $7.86 | 2,859,690 |
| 2024-05-30 | $8.10 | $8.15 | $7.76 | $7.80 | $7.80 | 4,280,920 |
| 2024-05-29 | $7.96 | $8.22 | $7.90 | $8.03 | $8.03 | 4,154,920 |
| 2024-05-28 | $7.91 | $8.00 | $7.77 | $8.00 | $8.00 | 3,363,320 |
| 2024-05-27 | $7.84 | $7.91 | $7.64 | $7.91 | $7.91 | 3,337,640 |
| 2024-05-24 | $7.98 | $8.04 | $7.82 | $7.84 | $7.84 | 3,108,600 |
| 2024-05-23 | $8.14 | $8.21 | $7.92 | $8.00 | $8.00 | 3,429,800 |
| 2024-05-22 | $8.09 | $8.26 | $8.02 | $8.18 | $8.18 | 3,758,500 |
| 2024-05-21 | $8.23 | $8.29 | $8.05 | $8.09 | $8.09 | 2,912,760 |
| 2024-05-20 | $8.23 | $8.36 | $8.22 | $8.27 | $8.27 | 3,654,300 |
| 2024-05-17 | $8.02 | $8.20 | $7.92 | $8.19 | $8.19 | 3,853,800 |
| 2024-05-16 | $8.11 | $8.17 | $7.97 | $8.06 | $8.06 | 3,471,760 |
| 2024-05-15 | $8.05 | $8.11 | $7.95 | $7.97 | $7.97 | 3,972,500 |
| 2024-05-14 | $8.01 | $8.14 | $7.95 | $8.02 | $8.02 | 3,586,100 |
| 2024-05-13 | $8.36 | $8.44 | $7.92 | $7.98 | $7.98 | 7,462,070 |
| 2024-05-10 | $8.53 | $8.75 | $8.40 | $8.48 | $8.48 | 6,261,410 |
| 2024-05-09 | $8.40 | $9.08 | $8.36 | $8.69 | $8.69 | 10,773,820 |
| 2024-05-08 | $8.34 | $8.44 | $8.20 | $8.26 | $8.26 | 3,720,640 |
| 2024-05-07 | $8.31 | $8.47 | $8.30 | $8.39 | $8.39 | 4,455,060 |
| 2024-05-06 | $8.19 | $8.36 | $8.19 | $8.35 | $8.35 | 5,442,840 |
| 2024-04-30 | $8.43 | $8.47 | $7.93 | $8.03 | $8.03 | 6,154,200 |
| 2024-04-29 | $7.88 | $8.21 | $7.81 | $8.14 | $8.14 | 7,353,800 |
| 2024-04-26 | $7.83 | $8.11 | $7.46 | $7.97 | $7.97 | 8,730,400 |
| 2024-04-25 | $7.50 | $7.77 | $7.37 | $7.60 | $7.60 | 4,776,150 |
| 2024-04-24 | $7.37 | $7.56 | $7.20 | $7.51 | $7.51 | 4,955,080 |
| 2024-04-23 | $7.11 | $7.38 | $7.11 | $7.26 | $7.26 | 3,184,160 |
| 2024-04-22 | $7.19 | $7.24 | $6.90 | $7.11 | $7.11 | 3,602,700 |
| 2024-04-19 | $7.31 | $7.47 | $7.18 | $7.22 | $7.22 | 4,290,260 |
| 2024-04-18 | $7.66 | $7.90 | $7.25 | $7.37 | $7.37 | 6,767,100 |
| 2024-04-17 | $6.88 | $7.63 | $6.88 | $7.58 | $7.58 | 8,524,300 |
| 2024-04-16 | $7.63 | $7.68 | $6.70 | $6.74 | $6.74 | 9,457,360 |
| 2024-04-15 | $8.43 | $8.64 | $7.63 | $7.80 | $7.80 | 10,481,600 |
| 2024-04-12 | $9.10 | $9.17 | $8.52 | $8.61 | $8.61 | 10,321,900 |
| 2024-04-11 | $9.32 | $9.44 | $9.03 | $9.13 | $9.13 | 9,244,230 |
| 2024-04-10 | $9.69 | $9.80 | $9.26 | $9.41 | $9.41 | 13,401,280 |
| 2024-04-09 | $9.00 | $10.26 | $8.93 | $9.84 | $9.84 | 21,511,410 |
| 2024-04-08 | $9.30 | $9.55 | $8.90 | $8.92 | $8.92 | 9,973,210 |
| 2024-04-03 | $9.29 | $9.85 | $9.24 | $9.38 | $9.38 | 15,078,660 |
| 2024-04-02 | $8.96 | $9.40 | $8.95 | $9.35 | $9.35 | 12,496,900 |
| 2024-04-01 | $8.80 | $9.18 | $8.72 | $8.97 | $8.97 | 6,322,480 |
| 2024-03-29 | $8.58 | $8.83 | $8.51 | $8.73 | $8.73 | 4,315,830 |
| 2024-03-28 | $8.34 | $8.68 | $8.29 | $8.58 | $8.58 | 5,308,640 |
| 2024-03-27 | $8.86 | $9.08 | $8.34 | $8.34 | $8.34 | 5,982,560 |
| 2024-03-26 | $8.64 | $8.99 | $8.58 | $8.88 | $8.88 | 6,927,300 |
| 2024-03-25 | $8.92 | $9.06 | $8.60 | $8.62 | $8.62 | 5,525,700 |
| 2024-03-22 | $9.22 | $9.28 | $8.89 | $9.00 | $9.00 | 6,601,670 |
| 2024-03-21 | $9.38 | $9.52 | $9.09 | $9.30 | $9.30 | 8,456,690 |
| 2024-03-20 | $9.25 | $9.64 | $9.16 | $9.41 | $9.41 | 11,909,500 |
| 2024-03-19 | $9.04 | $10.09 | $9.02 | $9.37 | $9.37 | 15,931,030 |
| 2024-03-18 | $8.95 | $9.09 | $8.94 | $9.07 | $9.07 | 7,637,520 |
| 2024-03-15 | $8.72 | $8.94 | $8.61 | $8.93 | $8.93 | 5,739,300 |
| 2024-03-14 | $8.80 | $8.94 | $8.60 | $8.76 | $8.76 | 5,610,600 |
| 2024-03-13 | $8.79 | $8.88 | $8.71 | $8.87 | $8.87 | 6,116,590 |
| 2024-03-12 | $8.93 | $9.03 | $8.75 | $8.88 | $8.88 | 9,572,610 |
| 2024-03-11 | $8.47 | $9.33 | $8.47 | $9.05 | $9.05 | 12,532,180 |
| 2024-03-08 | $8.41 | $8.69 | $8.39 | $8.49 | $8.49 | 6,105,210 |
| 2024-03-07 | $8.38 | $8.61 | $8.32 | $8.39 | $8.39 | 5,680,290 |
| 2024-03-06 | $8.05 | $8.45 | $8.05 | $8.35 | $8.35 | 4,997,550 |
| 2024-03-05 | $8.48 | $8.56 | $8.20 | $8.24 | $8.24 | 6,535,770 |
| 2024-03-04 | $8.81 | $8.95 | $8.36 | $8.61 | $8.61 | 7,916,100 |
| 2024-03-01 | $8.52 | $8.70 | $8.30 | $8.58 | $8.58 | 8,758,500 |
| 2024-02-29 | $7.86 | $8.74 | $7.83 | $8.53 | $8.53 | 12,330,400 |
| 2024-02-28 | $8.82 | $9.35 | $8.02 | $8.03 | $8.03 | 14,525,720 |
| 2024-02-27 | $8.50 | $8.78 | $8.38 | $8.78 | $8.78 | 7,174,460 |
| 2024-02-26 | $8.40 | $8.73 | $8.30 | $8.49 | $8.49 | 9,859,820 |
| 2024-02-23 | $7.98 | $8.28 | $7.93 | $8.24 | $8.24 | 7,999,200 |
| 2024-02-22 | $7.59 | $7.91 | $7.59 | $7.90 | $7.90 | 7,119,660 |
| 2024-02-21 | $7.31 | $8.41 | $7.21 | $7.69 | $7.69 | 10,531,360 |
| 2024-02-20 | $7.14 | $7.41 | $7.00 | $7.38 | $7.38 | 6,977,860 |
| 2024-02-19 | $6.85 | $7.40 | $6.85 | $7.16 | $7.16 | 9,063,130 |
| 2024-02-08 | $6.09 | $7.15 | $5.80 | $6.85 | $6.85 | 13,902,260 |
| 2024-02-07 | $6.57 | $6.63 | $6.01 | $6.20 | $6.20 | 11,988,130 |
| 2024-02-06 | $6.34 | $6.93 | $5.91 | $6.55 | $6.55 | 10,726,500 |
| 2024-02-05 | $7.83 | $7.83 | $6.51 | $6.63 | $6.63 | 10,062,100 |
| 2024-02-02 | $8.50 | $8.59 | $7.51 | $7.84 | $7.84 | 7,287,280 |
| 2024-02-01 | $8.44 | $8.59 | $8.16 | $8.35 | $8.35 | 6,704,210 |
| 2024-01-31 | $9.36 | $9.45 | $8.54 | $8.54 | $8.54 | 7,933,100 |
| 2024-01-30 | $9.77 | $9.94 | $9.48 | $9.51 | $9.51 | 3,930,550 |
| 2024-01-29 | $10.30 | $10.34 | $9.71 | $9.77 | $9.77 | 4,371,560 |
| 2024-01-26 | $10.35 | $10.53 | $10.23 | $10.29 | $10.29 | 3,893,290 |
| 2024-01-25 | $10.02 | $10.40 | $9.90 | $10.35 | $10.35 | 7,279,310 |
| 2024-01-24 | $9.99 | $10.13 | $9.55 | $10.02 | $10.02 | 4,778,900 |
| 2024-01-23 | $10.08 | $10.17 | $9.82 | $9.95 | $9.95 | 4,825,200 |
| 2024-01-22 | $10.91 | $10.96 | $10.03 | $10.10 | $10.10 | 5,255,180 |
| 2024-01-19 | $11.09 | $11.43 | $10.93 | $10.97 | $10.97 | 3,501,400 |
| 2024-01-18 | $11.17 | $11.36 | $10.80 | $11.16 | $11.16 | 5,069,400 |
| 2024-01-17 | $11.77 | $11.77 | $11.24 | $11.24 | $11.24 | 3,452,400 |
| 2024-01-16 | $11.70 | $11.84 | $11.41 | $11.62 | $11.62 | 4,283,270 |
| 2024-01-15 | $11.83 | $11.91 | $11.56 | $11.62 | $11.62 | 4,468,300 |
| 2024-01-12 | $11.74 | $12.19 | $11.74 | $11.92 | $11.92 | 6,477,140 |
| 2024-01-11 | $11.34 | $11.89 | $11.28 | $11.84 | $11.84 | 5,934,600 |
| 2024-01-10 | $11.33 | $11.60 | $11.15 | $11.38 | $11.38 | 4,188,100 |
| 2024-01-09 | $11.46 | $11.65 | $11.28 | $11.38 | $11.38 | 3,201,100 |
| 2024-01-08 | $11.61 | $11.78 | $11.39 | $11.39 | $11.39 | 3,271,400 |
| 2024-01-05 | $11.86 | $12.12 | $11.58 | $11.65 | $11.65 | 3,887,500 |
| 2024-01-04 | $12.00 | $12.08 | $11.81 | $11.87 | $11.87 | 2,911,560 |
| 2024-01-03 | $12.09 | $12.26 | $11.93 | $12.05 | $12.05 | 3,708,380 |
| 2024-01-02 | $12.20 | $12.29 | $12.08 | $12.17 | $12.17 | 4,287,350 |
| 2024-01-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-12-29 | $12.02 | $12.30 | $11.95 | $12.20 | $12.20 | 8,757,600 |
| 2023-12-28 | $11.30 | $12.10 | $11.26 | $12.02 | $12.02 | 12,083,070 |
| 2023-12-27 | $11.27 | $11.39 | $11.23 | $11.33 | $11.33 | 2,954,800 |
| 2023-12-26 | $11.50 | $11.54 | $11.27 | $11.31 | $11.31 | 3,796,300 |
| 2023-12-25 | $11.70 | $11.80 | $11.44 | $11.52 | $11.52 | 5,301,200 |
| 2023-12-22 | $11.66 | $12.08 | $11.43 | $11.71 | $11.71 | 8,308,000 |
| 2023-12-21 | $11.38 | $11.73 | $11.13 | $11.70 | $11.70 | 6,949,900 |
| 2023-12-20 | $11.66 | $11.75 | $11.41 | $11.42 | $11.42 | 4,815,400 |
| 2023-12-19 | $11.51 | $11.72 | $11.47 | $11.64 | $11.64 | 6,586,700 |
| 2023-12-18 | $12.04 | $12.17 | $11.50 | $11.58 | $11.58 | 15,416,570 |
| 2023-12-15 | $12.41 | $12.80 | $12.36 | $12.60 | $12.60 | 11,865,390 |
| 2023-12-14 | $13.09 | $13.16 | $12.54 | $12.56 | $12.56 | 13,112,150 |
| 2023-12-13 | $13.06 | $13.08 | $12.60 | $12.90 | $12.90 | 12,820,270 |
| 2023-12-12 | $13.40 | $13.63 | $13.02 | $13.15 | $13.15 | 16,391,920 |
| 2023-12-11 | $13.21 | $13.38 | $12.97 | $13.29 | $13.29 | 17,056,810 |
| 2023-12-08 | $13.55 | $13.81 | $13.23 | $13.47 | $13.47 | 21,741,150 |
| 2023-12-07 | $14.23 | $14.23 | $13.58 | $13.69 | $13.69 | 33,340,920 |
| 2023-12-06 | $12.15 | $14.50 | $12.01 | $14.50 | $14.50 | 19,981,850 |
| 2023-12-05 | $12.38 | $12.47 | $12.05 | $12.08 | $12.08 | 3,052,870 |
| 2023-12-04 | $12.36 | $12.54 | $12.33 | $12.38 | $12.38 | 3,178,200 |
| 2023-12-01 | $12.42 | $12.44 | $12.23 | $12.36 | $12.36 | 2,890,360 |
| 2023-11-30 | $12.64 | $12.64 | $12.26 | $12.40 | $12.40 | 3,101,060 |
| 2023-11-29 | $12.54 | $12.77 | $12.49 | $12.60 | $12.60 | 3,087,040 |
| 2023-11-28 | $12.64 | $12.68 | $12.44 | $12.56 | $12.56 | 3,736,600 |
| 2023-11-27 | $12.66 | $13.02 | $12.48 | $12.57 | $12.57 | 6,532,600 |
| 2023-11-24 | $12.72 | $12.93 | $12.40 | $12.75 | $12.75 | 6,747,140 |
| 2023-11-23 | $12.69 | $12.74 | $12.50 | $12.67 | $12.67 | 2,783,500 |
| 2023-11-22 | $12.84 | $12.89 | $12.55 | $12.59 | $12.59 | 3,704,800 |
| 2023-11-21 | $13.00 | $13.04 | $12.70 | $12.80 | $12.80 | 4,289,860 |
| 2023-11-20 | $12.80 | $12.97 | $12.66 | $12.93 | $12.93 | 5,942,020 |
| 2023-11-17 | $12.99 | $13.20 | $12.46 | $12.69 | $12.69 | 8,249,900 |
| 2023-11-16 | $12.62 | $12.68 | $12.50 | $12.52 | $12.52 | 3,728,740 |
| 2023-11-15 | $12.54 | $12.84 | $12.53 | $12.68 | $12.68 | 5,408,900 |
| 2023-11-14 | $12.35 | $12.54 | $12.29 | $12.47 | $12.47 | 3,133,500 |
| 2023-11-13 | $12.15 | $12.39 | $12.15 | $12.37 | $12.37 | 3,596,200 |
| 2023-11-10 | $12.20 | $12.30 | $12.11 | $12.13 | $12.13 | 2,518,160 |
| 2023-11-09 | $12.22 | $12.46 | $12.16 | $12.26 | $12.26 | 3,765,300 |
| 2023-11-08 | $12.17 | $12.25 | $12.09 | $12.21 | $12.21 | 2,791,080 |
| 2023-11-07 | $12.20 | $12.26 | $12.01 | $12.15 | $12.15 | 2,798,860 |
| 2023-11-06 | $11.68 | $12.19 | $11.67 | $12.16 | $12.16 | 4,676,360 |
| 2023-11-03 | $11.31 | $11.66 | $11.31 | $11.62 | $11.62 | 2,652,400 |
| 2023-11-02 | $11.59 | $11.68 | $11.35 | $11.37 | $11.37 | 3,047,450 |
| 2023-11-01 | $11.34 | $11.60 | $11.28 | $11.50 | $11.50 | 2,839,800 |
| 2023-10-31 | $11.39 | $11.65 | $11.22 | $11.33 | $11.33 | 3,638,400 |
| 2023-10-30 | $11.03 | $11.54 | $10.93 | $11.44 | $11.44 | 5,786,570 |
| 2023-10-27 | $10.62 | $11.29 | $10.47 | $11.22 | $11.22 | 8,745,740 |
| 2023-10-26 | $11.65 | $11.73 | $10.46 | $10.76 | $10.76 | 12,198,310 |
| 2023-10-25 | $11.88 | $11.99 | $11.78 | $11.89 | $11.89 | 2,531,060 |
| 2023-10-24 | $11.30 | $11.77 | $11.28 | $11.75 | $11.75 | 3,867,600 |
| 2023-10-23 | $11.66 | $11.66 | $11.15 | $11.23 | $11.23 | 3,151,120 |
| 2023-10-20 | $11.69 | $11.86 | $11.58 | $11.66 | $11.66 | 2,678,400 |
| 2023-10-19 | $11.82 | $11.91 | $11.55 | $11.60 | $11.60 | 2,497,760 |
| 2023-10-18 | $11.98 | $12.08 | $11.70 | $11.71 | $11.71 | 2,785,540 |
| 2023-10-17 | $12.07 | $12.22 | $11.96 | $12.01 | $12.01 | 2,969,970 |
| 2023-10-16 | $12.29 | $12.29 | $12.02 | $12.12 | $12.12 | 2,732,260 |
| 2023-10-13 | $12.40 | $12.43 | $12.22 | $12.27 | $12.27 | 2,588,140 |
| 2023-10-12 | $12.33 | $12.52 | $12.13 | $12.44 | $12.44 | 3,526,580 |
| 2023-10-11 | $12.08 | $12.33 | $12.04 | $12.22 | $12.22 | 2,774,280 |
| 2023-10-10 | $12.18 | $12.32 | $12.05 | $12.11 | $12.11 | 2,142,380 |
| 2023-10-09 | $12.03 | $12.17 | $11.95 | $12.06 | $12.06 | 2,480,580 |
| 2023-09-28 | $11.95 | $12.16 | $11.88 | $12.09 | $12.09 | 2,888,200 |
| 2023-09-27 | $11.78 | $12.10 | $11.67 | $11.85 | $11.85 | 3,517,930 |
| 2023-09-26 | $11.81 | $11.94 | $11.70 | $11.73 | $11.73 | 2,519,380 |
| 2023-09-25 | $12.10 | $12.17 | $11.84 | $11.92 | $11.92 | 2,921,730 |
| 2023-09-22 | $11.97 | $12.12 | $11.86 | $12.11 | $12.11 | 2,339,940 |
| 2023-09-21 | $11.82 | $12.10 | $11.75 | $11.87 | $11.87 | 2,555,030 |
| 2023-09-20 | $11.91 | $12.06 | $11.81 | $11.82 | $11.82 | 2,065,800 |
| 2023-09-19 | $12.33 | $12.33 | $11.96 | $12.01 | $12.01 | 2,654,540 |
| 2023-09-18 | $12.03 | $12.44 | $11.84 | $12.23 | $12.23 | 3,948,260 |
| 2023-09-15 | $12.04 | $12.23 | $11.96 | $12.03 | $12.03 | 1,896,700 |
| 2023-09-14 | $12.19 | $12.23 | $12.00 | $12.07 | $12.07 | 2,194,800 |
| 2023-09-13 | $12.38 | $12.45 | $12.06 | $12.20 | $12.20 | 2,445,400 |
| 2023-09-12 | $12.44 | $12.47 | $12.27 | $12.38 | $12.38 | 2,598,100 |
| 2023-09-11 | $12.27 | $12.46 | $12.15 | $12.38 | $12.38 | 2,945,200 |
| 2023-09-08 | $12.26 | $12.43 | $12.25 | $12.33 | $12.33 | 2,246,100 |
| 2023-09-07 | $12.66 | $12.69 | $12.33 | $12.33 | $12.33 | 3,695,460 |
| 2023-09-06 | $12.56 | $12.69 | $12.40 | $12.67 | $12.67 | 3,387,380 |
| 2023-09-05 | $12.40 | $12.64 | $12.29 | $12.58 | $12.58 | 5,163,500 |
| 2023-09-04 | $12.09 | $12.42 | $12.03 | $12.40 | $12.40 | 4,491,500 |
| 2023-09-01 | $12.01 | $12.15 | $11.87 | $12.02 | $12.02 | 2,245,300 |
| 2023-08-31 | $12.16 | $12.40 | $11.90 | $12.01 | $12.01 | 3,239,600 |
| 2023-08-30 | $12.05 | $12.31 | $11.95 | $12.12 | $12.12 | 4,267,200 |
| 2023-08-29 | $11.48 | $12.06 | $11.43 | $12.05 | $12.05 | 4,273,700 |
| 2023-08-28 | $11.92 | $12.11 | $11.53 | $11.58 | $11.58 | 4,266,700 |
| 2023-08-25 | $11.53 | $11.78 | $11.29 | $11.35 | $11.35 | 2,780,940 |
| 2023-08-24 | $11.80 | $11.85 | $11.50 | $11.60 | $11.60 | 2,569,980 |
| 2023-08-23 | $11.95 | $12.01 | $11.70 | $11.71 | $11.71 | 2,005,000 |
| 2023-08-22 | $12.24 | $12.31 | $11.66 | $12.01 | $12.01 | 4,022,780 |
| 2023-08-21 | $12.38 | $12.55 | $12.13 | $12.20 | $12.20 | 3,017,900 |
| 2023-08-18 | $12.46 | $12.80 | $12.44 | $12.47 | $12.47 | 4,319,960 |
| 2023-08-17 | $12.27 | $12.57 | $11.95 | $12.50 | $12.50 | 4,530,360 |
| 2023-08-16 | $12.10 | $12.35 | $12.06 | $12.17 | $12.17 | 2,569,400 |
| 2023-08-15 | $12.35 | $12.38 | $12.05 | $12.11 | $12.11 | 2,792,800 |
| 2023-08-14 | $12.18 | $12.34 | $12.07 | $12.31 | $12.31 | 2,621,640 |
| 2023-08-11 | $12.41 | $12.45 | $12.20 | $12.23 | $12.23 | 3,101,380 |
| 2023-08-10 | $12.52 | $12.67 | $12.40 | $12.40 | $12.40 | 3,249,500 |
| 2023-08-09 | $12.71 | $12.77 | $12.50 | $12.50 | $12.50 | 3,139,240 |
| 2023-08-08 | $12.93 | $13.01 | $12.56 | $12.63 | $12.63 | 5,528,250 |
| 2023-08-07 | $13.06 | $13.21 | $12.90 | $12.98 | $12.98 | 4,933,800 |
| 2023-08-04 | $12.78 | $13.18 | $12.78 | $13.06 | $13.06 | 6,618,100 |
| 2023-08-03 | $12.66 | $12.85 | $12.63 | $12.77 | $12.77 | 3,106,060 |
| 2023-08-02 | $12.76 | $12.99 | $12.65 | $12.74 | $12.74 | 4,915,040 |
| 2023-08-01 | $12.80 | $12.95 | $12.61 | $12.77 | $12.77 | 4,560,860 |
| 2023-07-31 | $12.51 | $13.13 | $12.50 | $12.83 | $12.83 | 9,231,240 |
| 2023-07-28 | $13.26 | $13.26 | $12.30 | $12.51 | $12.51 | 11,569,420 |
| 2023-07-27 | $13.35 | $13.48 | $13.13 | $13.23 | $13.23 | 7,660,300 |
| 2023-07-26 | $12.90 | $13.62 | $12.79 | $13.44 | $13.44 | 13,653,640 |
| 2023-07-25 | $12.82 | $13.08 | $12.80 | $12.92 | $12.92 | 5,294,600 |
| 2023-07-24 | $13.13 | $13.13 | $12.62 | $12.67 | $12.67 | 6,542,460 |
| 2023-07-21 | $12.84 | $13.15 | $12.57 | $13.08 | $13.08 | 9,126,040 |
| 2023-07-20 | $12.65 | $13.15 | $12.65 | $12.83 | $12.83 | 11,283,280 |
| 2023-07-19 | $12.74 | $12.84 | $12.62 | $12.72 | $12.72 | 4,094,300 |
| 2023-07-18 | $12.80 | $12.82 | $12.50 | $12.73 | $12.73 | 5,217,360 |
| 2023-07-17 | $13.06 | $13.06 | $12.63 | $12.75 | $12.75 | 5,610,400 |
| 2023-07-14 | $13.18 | $13.25 | $12.97 | $13.00 | $13.00 | 5,215,080 |
| 2023-07-13 | $13.08 | $13.30 | $13.08 | $13.20 | $13.20 | 4,869,200 |
| 2023-07-12 | $13.38 | $13.47 | $13.13 | $13.15 | $13.15 | 6,638,400 |
| 2023-07-11 | $13.51 | $13.51 | $13.19 | $13.34 | $13.34 | 6,604,400 |
| 2023-07-10 | $13.65 | $13.74 | $13.36 | $13.41 | $13.41 | 7,147,440 |
| 2023-07-07 | $13.50 | $13.79 | $13.36 | $13.42 | $13.42 | 11,538,760 |
| 2023-07-06 | $14.24 | $14.24 | $13.58 | $13.82 | $13.82 | 17,809,870 |
| 2023-07-05 | $13.88 | $14.55 | $13.60 | $14.53 | $14.53 | 24,888,760 |
| 2023-07-04 | $14.02 | $14.20 | $13.80 | $13.88 | $13.88 | 20,027,120 |
| 2023-07-03 | $12.89 | $15.13 | $12.89 | $14.29 | $14.29 | 30,865,140 |
| 2023-06-30 | $12.33 | $13.16 | $12.28 | $12.77 | $12.77 | 15,323,780 |
| 2023-06-29 | $12.31 | $12.58 | $12.08 | $12.23 | $12.23 | 11,710,860 |
| 2023-06-28 | $11.87 | $11.96 | $11.63 | $11.92 | $11.92 | 3,640,570 |
| 2023-06-27 | $11.55 | $11.92 | $11.50 | $11.88 | $11.88 | 4,052,340 |
| 2023-06-26 | $11.60 | $11.79 | $11.45 | $11.51 | $11.51 | 3,613,250 |
| 2023-06-21 | $11.76 | $12.03 | $11.65 | $11.69 | $11.69 | 4,754,290 |
| 2023-06-20 | $11.93 | $12.05 | $11.76 | $11.83 | $11.83 | 5,036,460 |
| 2023-06-19 | $11.88 | $12.13 | $11.88 | $11.93 | $11.93 | 4,170,500 |
| 2023-06-16 | $11.90 | $12.07 | $11.82 | $11.96 | $11.96 | 4,547,980 |
| 2023-06-15 | $11.50 | $12.05 | $11.44 | $11.99 | $11.99 | 6,746,820 |
| 2023-06-14 | $11.88 | $11.88 | $11.47 | $11.58 | $11.58 | 4,801,100 |
| 2023-06-13 | $11.71 | $11.86 | $11.64 | $11.83 | $11.83 | 3,825,660 |
| 2023-06-12 | $11.50 | $11.79 | $11.33 | $11.67 | $11.67 | 5,039,520 |
| 2023-06-09 | $11.36 | $11.50 | $11.27 | $11.41 | $11.41 | 3,815,800 |
| 2023-06-08 | $11.51 | $11.64 | $11.34 | $11.36 | $11.36 | 4,823,020 |
| 2023-06-07 | $11.71 | $11.73 | $11.50 | $11.55 | $11.55 | 4,887,120 |
| 2023-06-06 | $12.20 | $12.20 | $11.65 | $11.71 | $11.71 | 7,680,200 |
| 2023-06-05 | $12.39 | $12.40 | $12.13 | $12.19 | $12.19 | 5,489,300 |
| 2023-06-02 | $12.18 | $12.52 | $12.18 | $12.39 | $12.39 | 5,482,400 |
| 2023-06-01 | $12.31 | $12.51 | $12.13 | $12.27 | $12.27 | 4,927,600 |
| 2023-05-31 | $12.53 | $12.55 | $12.27 | $12.30 | $12.30 | 5,413,020 |
| 2023-05-30 | $12.76 | $12.97 | $12.44 | $12.58 | $12.58 | 8,885,780 |
| 2023-05-29 | $13.29 | $13.29 | $12.73 | $12.76 | $12.76 | 9,267,370 |
| 2023-05-26 | $13.79 | $13.85 | $12.98 | $13.23 | $13.23 | 15,205,640 |
| 2023-05-25 | $13.06 | $14.15 | $12.96 | $13.81 | $13.81 | 23,269,130 |
| 2023-05-24 | $12.72 | $13.36 | $12.62 | $13.23 | $13.23 | 11,910,500 |
| 2023-05-23 | $12.93 | $13.02 | $12.62 | $12.73 | $12.73 | 5,160,870 |
| 2023-05-22 | $12.78 | $12.96 | $12.71 | $12.94 | $12.94 | 5,093,100 |
| 2023-05-19 | $12.99 | $13.06 | $12.81 | $12.86 | $12.86 | 6,785,220 |
| 2023-05-18 | $13.27 | $13.29 | $13.01 | $13.02 | $13.02 | 10,240,520 |
| 2023-05-17 | $12.93 | $13.36 | $12.78 | $13.35 | $13.35 | 15,265,270 |
| 2023-05-16 | $12.89 | $13.50 | $12.89 | $13.11 | $13.11 | 21,149,570 |
| 2023-05-15 | $12.04 | $13.26 | $12.04 | $12.80 | $12.80 | 21,188,290 |
| 2023-05-12 | $12.41 | $12.60 | $12.01 | $12.05 | $12.05 | 4,652,500 |
| 2023-05-11 | $12.25 | $12.58 | $12.14 | $12.42 | $12.42 | 6,272,500 |
| 2023-05-10 | $11.81 | $12.32 | $11.81 | $12.27 | $12.27 | 5,841,400 |
| 2023-05-09 | $12.32 | $12.32 | $11.81 | $11.90 | $11.90 | 5,798,380 |
| 2023-05-08 | $12.18 | $12.41 | $12.06 | $12.31 | $12.31 | 5,151,200 |
| 2023-05-05 | $12.28 | $12.35 | $12.00 | $12.07 | $12.07 | 4,047,900 |
| 2023-05-04 | $12.34 | $12.64 | $12.24 | $12.35 | $12.35 | 4,749,200 |
| 2023-05-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-05-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2023-04-28 | $12.13 | $12.59 | $12.09 | $12.47 | $12.47 | 5,787,500 |
| 2023-04-27 | $12.34 | $12.38 | $12.02 | $12.08 | $12.08 | 4,493,980 |
| 2023-04-26 | $12.00 | $12.52 | $11.92 | $12.33 | $12.33 | 5,807,540 |
| 2023-04-25 | $12.47 | $12.51 | $11.84 | $12.01 | $12.01 | 6,352,500 |
| 2023-04-24 | $12.48 | $12.64 | $12.31 | $12.49 | $12.49 | 4,243,600 |
| 2023-04-21 | $12.97 | $13.02 | $12.50 | $12.55 | $12.55 | 5,625,800 |
| 2023-04-20 | $13.32 | $13.32 | $12.80 | $12.91 | $12.91 | 6,728,600 |
| 2023-04-19 | $13.32 | $13.39 | $13.10 | $13.31 | $13.31 | 4,816,280 |
| 2023-04-18 | $13.49 | $13.62 | $13.26 | $13.34 | $13.34 | 4,692,800 |
| 2023-04-17 | $13.62 | $13.81 | $13.37 | $13.49 | $13.49 | 5,245,200 |
| 2023-04-14 | $13.38 | $13.64 | $13.35 | $13.60 | $13.60 | 7,640,110 |
| 2023-04-13 | $13.61 | $13.69 | $13.35 | $13.38 | $13.38 | 5,881,500 |
| 2023-04-12 | $13.99 | $14.00 | $13.42 | $13.66 | $13.66 | 6,799,900 |
| 2023-04-11 | $13.55 | $13.75 | $13.45 | $13.70 | $13.70 | 5,110,400 |
| 2023-04-10 | $13.78 | $13.91 | $13.43 | $13.60 | $13.60 | 8,872,530 |
| 2023-04-07 | $14.06 | $14.06 | $13.74 | $13.78 | $13.78 | 7,548,480 |
| 2023-04-06 | $13.89 | $14.08 | $13.70 | $14.07 | $14.07 | 8,237,700 |
| 2023-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
| 2023-04-04 | $14.70 | $14.70 | $13.85 | $13.92 | $13.92 | 15,032,220 |
| 2023-04-03 | $14.51 | $14.74 | $14.26 | $14.68 | $14.68 | 11,973,140 |
| 2023-03-31 | $14.29 | $14.83 | $14.15 | $14.68 | $14.68 | 12,533,990 |
| 2023-03-30 | $14.44 | $14.55 | $13.95 | $14.29 | $14.29 | 12,874,340 |
| 2023-03-29 | $14.74 | $14.95 | $14.28 | $14.42 | $14.42 | 14,590,200 |
| 2023-03-28 | $14.80 | $14.96 | $14.39 | $14.54 | $14.54 | 12,735,480 |
| 2023-03-27 | $14.50 | $15.04 | $14.35 | $14.90 | $14.90 | 19,047,300 |
| 2023-03-24 | $14.40 | $14.84 | $14.40 | $14.55 | $14.55 | 10,416,940 |
| 2023-03-23 | $14.56 | $14.77 | $14.36 | $14.51 | $14.51 | 11,894,340 |
| 2023-03-22 | $14.84 | $15.25 | $14.40 | $14.64 | $14.64 | 18,869,540 |
| 2023-03-21 | $14.70 | $15.35 | $14.21 | $15.12 | $15.12 | 24,589,050 |
| 2023-03-20 | $14.18 | $14.94 | $13.98 | $14.67 | $14.67 | 17,593,320 |
| 2023-03-17 | $14.44 | $14.50 | $14.22 | $14.22 | $14.22 | 7,326,880 |
| 2023-03-16 | $14.65 | $14.90 | $14.25 | $14.28 | $14.28 | 8,841,400 |
| 2023-03-15 | $14.86 | $15.28 | $14.73 | $14.77 | $14.77 | 8,919,700 |
| 2023-03-14 | $15.15 | $15.27 | $14.54 | $14.85 | $14.85 | 16,862,600 |
| 2023-03-13 | $15.47 | $15.76 | $15.14 | $15.19 | $15.19 | 13,435,580 |
| 2023-03-10 | $15.95 | $16.06 | $15.48 | $15.58 | $15.58 | 12,784,740 |
| 2023-03-09 | $16.30 | $16.39 | $15.92 | $16.00 | $16.00 | 10,361,640 |
| 2023-03-08 | $15.93 | $16.18 | $15.85 | $16.10 | $16.10 | 8,304,800 |
| 2023-03-07 | $16.48 | $16.64 | $16.00 | $16.00 | $16.00 | 11,687,750 |
| 2023-03-06 | $16.22 | $16.75 | $15.90 | $16.58 | $16.58 | 17,163,380 |
| 2023-03-03 | $16.63 | $16.85 | $16.18 | $16.30 | $16.30 | 12,743,670 |
| 2023-03-02 | $16.93 | $16.93 | $16.01 | $16.44 | $16.44 | 20,599,750 |
| 2023-03-01 | $16.40 | $17.25 | $16.09 | $17.08 | $17.08 | 25,539,050 |
| 2023-02-28 | $16.20 | $16.59 | $15.91 | $16.46 | $16.46 | 22,049,810 |
| 2023-02-27 | $16.86 | $17.23 | $16.11 | $16.30 | $16.30 | 18,908,260 |
| 2023-02-24 | $16.90 | $17.00 | $16.43 | $16.75 | $16.75 | 16,116,650 |
| 2023-02-23 | $17.68 | $17.97 | $16.82 | $16.99 | $16.99 | 28,893,850 |
| 2023-02-22 | $18.90 | $19.78 | $17.93 | $18.00 | $18.00 | 39,000,520 |
| 2023-02-21 | $18.62 | $20.27 | $17.38 | $19.75 | $19.75 | 46,034,870 |
| 2023-02-20 | $18.40 | $19.07 | $17.15 | $18.60 | $18.60 | 28,505,720 |
| 2023-02-17 | $19.60 | $20.38 | $18.07 | $18.40 | $18.40 | 40,681,060 |
| 2023-02-16 | $20.91 | $21.50 | $19.12 | $19.54 | $19.54 | 47,814,510 |
| 2023-02-15 | $18.92 | $21.30 | $18.72 | $20.50 | $20.50 | 51,428,450 |
| 2023-02-14 | $18.62 | $18.96 | $17.25 | $18.15 | $18.15 | 39,808,230 |
| 2023-02-13 | $17.21 | $18.68 | $16.80 | $17.87 | $17.87 | 50,786,590 |
| 2023-02-10 | $13.57 | $15.76 | $13.37 | $15.76 | $15.76 | 34,760,760 |
| 2023-02-09 | $13.09 | $13.26 | $12.92 | $13.13 | $13.13 | 9,437,360 |
| 2023-02-08 | $12.80 | $13.66 | $12.50 | $13.46 | $13.46 | 16,284,950 |
| 2023-02-07 | $12.19 | $12.59 | $12.15 | $12.58 | $12.58 | 4,539,920 |
| 2023-02-06 | $12.22 | $12.26 | $12.09 | $12.22 | $12.22 | 2,113,700 |
| 2023-02-03 | $12.25 | $12.31 | $12.04 | $12.21 | $12.21 | 2,522,400 |
| 2023-02-02 | $12.50 | $12.53 | $12.22 | $12.25 | $12.25 | 4,229,520 |
| 2023-02-01 | $12.34 | $12.58 | $12.29 | $12.54 | $12.54 | 4,795,880 |
| 2023-01-31 | $11.73 | $12.33 | $11.73 | $12.29 | $12.29 | 6,181,310 |
| 2023-01-30 | $12.33 | $12.58 | $12.24 | $12.27 | $12.27 | 5,101,500 |
| 2023-01-20 | $12.08 | $12.18 | $11.95 | $12.11 | $12.11 | 2,914,860 |
| 2023-01-19 | $11.96 | $12.11 | $11.95 | $11.99 | $11.99 | 2,340,780 |
| 2023-01-18 | $11.93 | $12.10 | $11.88 | $12.04 | $12.04 | 2,147,700 |
| 2023-01-17 | $11.98 | $12.18 | $11.95 | $12.06 | $12.06 | 3,249,300 |
| 2023-01-16 | $11.97 | $12.18 | $11.81 | $11.98 | $11.98 | 4,142,400 |
| 2023-01-13 | $12.32 | $12.35 | $11.89 | $11.96 | $11.96 | 4,821,540 |
| 2023-01-12 | $12.18 | $12.42 | $12.14 | $12.17 | $12.17 | 5,422,220 |
| 2023-01-11 | $12.51 | $12.60 | $12.12 | $12.14 | $12.14 | 5,980,660 |
| 2023-01-10 | $13.05 | $13.14 | $12.40 | $12.50 | $12.50 | 13,771,600 |
| 2023-01-09 | $11.58 | $13.25 | $11.58 | $13.06 | $13.06 | 20,552,520 |
| 2023-01-06 | $10.85 | $11.85 | $10.84 | $11.40 | $11.40 | 10,482,780 |
| 2023-01-05 | $10.69 | $10.89 | $10.61 | $10.85 | $10.85 | 2,532,060 |
| 2023-01-04 | $10.67 | $10.79 | $10.50 | $10.69 | $10.69 | 1,801,400 |
| 2023-01-03 | $10.30 | $10.72 | $10.18 | $10.68 | $10.68 | 2,409,100 |
| 2023-01-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-12-30 | $10.48 | $10.55 | $10.33 | $10.38 | $10.38 | 1,764,720 |
| 2022-12-29 | $10.53 | $10.64 | $10.38 | $10.39 | $10.39 | 1,934,140 |
| 2022-12-28 | $10.73 | $10.77 | $10.46 | $10.53 | $10.53 | 2,253,600 |
| 2022-12-27 | $10.98 | $11.01 | $10.64 | $10.81 | $10.81 | 1,984,300 |
| 2022-12-26 | $10.58 | $10.91 | $10.58 | $10.88 | $10.88 | 1,926,350 |
| 2022-12-23 | $10.39 | $10.75 | $10.39 | $10.64 | $10.64 | 2,099,080 |
| 2022-12-22 | $11.22 | $11.27 | $10.70 | $10.72 | $10.72 | 3,400,100 |
| 2022-12-21 | $10.84 | $11.07 | $10.70 | $11.04 | $11.04 | 2,738,080 |
| 2022-12-20 | $10.84 | $10.90 | $10.66 | $10.82 | $10.82 | 1,551,200 |
| 2022-12-19 | $10.97 | $11.06 | $10.73 | $10.79 | $10.79 | 2,444,900 |
| 2022-12-16 | $11.21 | $11.35 | $10.89 | $11.00 | $11.00 | 3,115,970 |
| 2022-12-15 | $11.01 | $11.32 | $10.91 | $11.31 | $11.31 | 2,760,130 |
| 2022-12-14 | $11.13 | $11.23 | $10.98 | $11.01 | $11.01 | 2,625,660 |
| 2022-12-13 | $11.24 | $11.44 | $11.12 | $11.13 | $11.13 | 2,691,940 |
| 2022-12-12 | $11.29 | $11.36 | $11.12 | $11.24 | $11.24 | 2,416,440 |
| 2022-12-09 | $11.52 | $11.70 | $11.34 | $11.34 | $11.34 | 3,047,400 |
| 2022-12-08 | $11.57 | $11.78 | $11.34 | $11.57 | $11.57 | 3,529,200 |
| 2022-12-07 | $11.55 | $11.77 | $11.47 | $11.57 | $11.57 | 3,508,920 |
| 2022-12-06 | $11.50 | $11.58 | $11.32 | $11.51 | $11.51 | 3,264,680 |
| 2022-12-05 | $11.70 | $11.78 | $11.46 | $11.53 | $11.53 | 3,734,940 |
| 2022-12-01 | $11.56 | $11.76 | $11.46 | $11.47 | $11.47 | 2,752,700 |
| 2022-11-30 | $11.46 | $11.58 | $11.35 | $11.46 | $11.46 | 1,978,660 |
| 2022-11-29 | $11.29 | $11.55 | $11.28 | $11.49 | $11.49 | 2,029,040 |
| 2022-11-28 | $11.48 | $11.49 | $11.25 | $11.35 | $11.35 | 2,421,440 |
| 2022-11-25 | $11.84 | $11.84 | $11.57 | $11.57 | $11.57 | 1,905,100 |
| 2022-11-24 | $11.73 | $11.98 | $11.67 | $11.84 | $11.84 | 2,762,200 |
| 2022-11-23 | $11.77 | $11.77 | $11.39 | $11.69 | $11.69 | 2,563,940 |
| 2022-11-22 | $12.18 | $12.25 | $11.73 | $11.77 | $11.77 | 2,771,000 |
| 2022-11-21 | $11.87 | $12.19 | $11.72 | $12.18 | $12.18 | 3,196,600 |
| 2022-11-18 | $12.22 | $12.27 | $11.84 | $11.90 | $11.90 | 4,281,320 |
| 2022-11-17 | $12.31 | $12.35 | $12.06 | $12.22 | $12.22 | 2,828,760 |
| 2022-11-16 | $12.49 | $12.50 | $12.28 | $12.31 | $12.31 | 3,099,300 |
| 2022-11-15 | $12.17 | $12.38 | $12.06 | $12.38 | $12.38 | 2,807,220 |
| 2022-11-14 | $12.34 | $12.51 | $12.00 | $12.12 | $12.12 | 3,093,260 |
| 2022-11-11 | $12.57 | $12.72 | $12.30 | $12.34 | $12.34 | 4,738,540 |
| 2022-11-10 | $12.58 | $12.61 | $12.22 | $12.27 | $12.27 | 2,995,600 |
| 2022-11-09 | $12.67 | $12.81 | $12.44 | $12.63 | $12.63 | 2,621,840 |
| 2022-11-08 | $12.63 | $12.80 | $12.50 | $12.56 | $12.56 | 3,425,700 |
| 2022-11-07 | $12.55 | $12.95 | $12.52 | $12.72 | $12.72 | 4,926,210 |
| 2022-11-04 | $12.20 | $12.73 | $12.17 | $12.55 | $12.55 | 4,998,620 |
| 2022-11-03 | $12.20 | $12.39 | $12.15 | $12.22 | $12.22 | 2,916,010 |
| 2022-11-02 | $12.30 | $12.41 | $12.12 | $12.31 | $12.31 | 5,883,790 |
| 2022-11-01 | $11.40 | $12.39 | $11.33 | $12.28 | $12.28 | 8,054,310 |
| 2022-10-31 | $12.30 | $12.95 | $11.55 | $11.74 | $11.74 | 10,008,300 |
| 2022-10-21 | $11.90 | $12.22 | $11.86 | $12.01 | $12.01 | 2,971,000 |
| 2022-10-20 | $11.91 | $12.16 | $11.72 | $11.95 | $11.95 | 3,525,400 |
| 2022-10-19 | $11.91 | $12.49 | $11.91 | $12.00 | $12.00 | 4,361,960 |
| 2022-10-18 | $11.89 | $12.16 | $11.81 | $12.00 | $12.00 | 2,856,160 |
| 2022-10-17 | $11.62 | $11.93 | $11.58 | $11.89 | $11.89 | 3,541,760 |
| 2022-10-14 | $11.50 | $11.72 | $11.44 | $11.62 | $11.62 | 2,877,640 |
| 2022-10-13 | $11.25 | $11.67 | $11.15 | $11.48 | $11.48 | 4,099,000 |
| 2022-10-12 | $11.34 | $11.34 | $10.71 | $11.29 | $11.29 | 4,255,100 |
| 2022-10-11 | $10.86 | $11.15 | $10.78 | $11.02 | $11.02 | 3,047,780 |
| 2022-10-10 | $10.90 | $11.24 | $10.69 | $10.78 | $10.78 | 4,155,510 |
| 2022-09-30 | $11.12 | $11.24 | $10.70 | $10.76 | $10.76 | 5,301,230 |
| 2022-09-29 | $11.31 | $11.49 | $11.10 | $11.13 | $11.13 | 2,462,780 |
| 2022-09-28 | $11.75 | $11.77 | $11.20 | $11.20 | $11.20 | 3,046,400 |
| 2022-09-27 | $11.52 | $11.77 | $11.45 | $11.75 | $11.75 | 2,450,700 |
| 2022-09-26 | $11.61 | $11.87 | $11.43 | $11.57 | $11.57 | 2,876,320 |
| 2022-09-23 | $12.02 | $12.08 | $11.51 | $11.71 | $11.71 | 3,142,300 |
| 2022-09-22 | $11.94 | $12.23 | $11.85 | $11.99 | $11.99 | 2,746,300 |
| 2022-09-21 | $11.97 | $12.16 | $11.81 | $12.10 | $12.10 | 2,784,200 |
| 2022-09-20 | $11.73 | $12.11 | $11.73 | $11.97 | $11.97 | 3,208,560 |
| 2022-09-19 | $11.61 | $11.90 | $11.55 | $11.67 | $11.67 | 3,640,200 |
| 2022-09-16 | $11.97 | $12.00 | $11.57 | $11.57 | $11.57 | 3,654,750 |
| 2022-09-15 | $12.60 | $12.66 | $11.85 | $11.99 | $11.99 | 4,412,670 |
| 2022-09-14 | $12.58 | $12.65 | $12.38 | $12.52 | $12.52 | 2,962,500 |
| 2022-09-13 | $12.79 | $12.96 | $12.63 | $12.81 | $12.81 | 3,349,380 |
| 2022-09-12 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2022-09-09 | $12.85 | $12.93 | $12.60 | $12.79 | $12.79 | 3,363,350 |
| 2022-09-08 | $13.23 | $13.31 | $12.87 | $12.91 | $12.91 | 4,078,800 |
| 2022-09-07 | $12.88 | $13.43 | $12.82 | $13.19 | $13.19 | 6,832,060 |
| 2022-09-06 | $12.70 | $13.04 | $12.50 | $12.99 | $12.99 | 6,175,300 |
| 2022-09-05 | $12.49 | $12.81 | $12.40 | $12.70 | $12.70 | 5,971,600 |
| 2022-09-02 | $12.31 | $12.63 | $12.24 | $12.38 | $12.38 | 4,668,780 |
| 2022-09-01 | $12.58 | $12.72 | $12.29 | $12.43 | $12.43 | 7,294,980 |
| 2022-08-31 | $13.58 | $13.68 | $12.54 | $12.63 | $12.63 | 13,827,380 |
| 2022-08-30 | $14.85 | $14.86 | $13.66 | $13.75 | $13.75 | 20,356,870 |
| 2022-08-29 | $16.20 | $16.44 | $15.80 | $15.98 | $15.98 | 6,816,580 |
| 2022-08-26 | $16.04 | $17.00 | $15.82 | $16.37 | $16.37 | 9,586,900 |
| 2022-08-25 | $17.01 | $17.17 | $15.65 | $16.22 | $16.22 | 13,573,880 |
| 2022-08-24 | $17.05 | $17.88 | $16.80 | $16.87 | $16.87 | 19,625,120 |
| 2022-08-23 | $16.61 | $17.04 | $16.23 | $16.80 | $16.80 | 10,385,130 |
| 2022-08-22 | $16.10 | $16.61 | $15.53 | $16.56 | $16.56 | 12,445,220 |
| 2022-08-19 | $15.40 | $16.49 | $15.40 | $16.20 | $16.20 | 13,363,490 |
| 2022-08-18 | $15.35 | $15.54 | $15.26 | $15.48 | $15.48 | 3,663,710 |
| 2022-08-17 | $15.58 | $15.72 | $15.20 | $15.35 | $15.35 | 5,043,880 |
| 2022-08-16 | $15.58 | $15.90 | $15.50 | $15.68 | $15.68 | 4,939,480 |
| 2022-08-15 | $15.46 | $15.78 | $15.31 | $15.58 | $15.58 | 4,680,360 |
| 2022-08-12 | $15.69 | $16.07 | $15.42 | $15.47 | $15.47 | 5,940,820 |
| 2022-08-11 | $15.68 | $15.94 | $15.52 | $15.67 | $15.67 | 4,209,810 |
| 2022-08-10 | $15.83 | $15.93 | $15.51 | $15.64 | $15.64 | 4,613,930 |
| 2022-08-09 | $15.98 | $16.23 | $15.80 | $15.84 | $15.84 | 4,656,000 |
| 2022-08-08 | $15.57 | $16.18 | $15.32 | $16.00 | $16.00 | 6,273,200 |
| 2022-08-05 | $15.76 | $15.95 | $15.41 | $15.70 | $15.70 | 5,099,090 |
| 2022-08-04 | $15.80 | $15.98 | $15.41 | $15.69 | $15.69 | 5,302,800 |
| 2022-08-03 | $15.83 | $16.54 | $15.50 | $15.66 | $15.66 | 8,408,250 |
| 2022-08-02 | $16.69 | $16.69 | $13.60 | $15.77 | $15.77 | 11,188,860 |
| 2022-08-01 | $16.68 | $17.02 | $16.53 | $16.95 | $16.95 | 5,530,400 |
| 2022-07-29 | $17.35 | $17.35 | $16.66 | $16.72 | $16.72 | 6,293,020 |
| 2022-07-28 | $17.17 | $17.39 | $16.80 | $17.22 | $17.22 | 8,295,060 |
| 2022-07-27 | $16.80 | $17.25 | $16.77 | $17.11 | $17.11 | 6,502,480 |
| 2022-07-26 | $16.26 | $17.05 | $15.74 | $16.99 | $16.99 | 8,997,080 |
| 2022-07-25 | $16.87 | $17.10 | $16.30 | $16.35 | $16.35 | 6,134,180 |
| 2022-07-22 | $16.80 | $17.30 | $16.40 | $16.79 | $16.79 | 8,004,140 |
| 2022-07-21 | $16.72 | $17.10 | $16.47 | $16.80 | $16.80 | 6,453,400 |
| 2022-07-20 | $16.70 | $16.94 | $16.53 | $16.73 | $16.73 | 6,150,580 |
| 2022-07-19 | $16.37 | $17.28 | $16.14 | $16.84 | $16.84 | 10,986,280 |
| 2022-07-18 | $16.10 | $16.49 | $16.09 | $16.42 | $16.42 | 6,825,240 |
| 2022-07-15 | $16.13 | $16.47 | $16.00 | $16.09 | $16.09 | 7,001,840 |
| 2022-07-14 | $15.30 | $16.50 | $15.23 | $16.22 | $16.22 | 11,210,160 |
| 2022-07-13 | $15.20 | $15.46 | $14.75 | $15.43 | $15.43 | 6,532,560 |
| 2022-07-12 | $16.10 | $16.20 | $15.06 | $15.13 | $15.13 | 7,761,980 |
| 2022-07-11 | $15.90 | $16.05 | $15.14 | $15.50 | $15.50 | 7,031,560 |
| 2022-07-08 | $16.62 | $16.76 | $15.88 | $15.96 | $15.96 | 8,183,680 |
| 2022-07-07 | $16.13 | $16.70 | $16.10 | $16.51 | $16.51 | 7,941,620 |
| 2022-07-06 | $16.25 | $16.54 | $15.91 | $16.13 | $16.13 | 8,341,310 |
| 2022-07-05 | $16.11 | $16.94 | $16.04 | $16.53 | $16.53 | 13,731,780 |
| 2022-07-04 | $15.52 | $16.20 | $15.26 | $16.16 | $16.16 | 8,775,120 |
| 2022-07-01 | $15.31 | $15.72 | $15.24 | $15.53 | $15.53 | 5,984,810 |
| 2022-06-30 | $15.42 | $15.67 | $15.26 | $15.31 | $15.31 | 5,899,080 |
| 2022-06-29 | $15.97 | $15.97 | $15.28 | $15.38 | $15.38 | 9,935,500 |
| 2022-06-28 | $15.43 | $16.02 | $15.35 | $16.00 | $16.00 | 9,350,140 |
| 2022-06-27 | $15.57 | $15.63 | $15.13 | $15.55 | $15.55 | 9,875,880 |
| 2022-06-24 | $14.99 | $15.60 | $14.86 | $15.57 | $15.57 | 12,310,660 |
| 2022-06-23 | $14.48 | $14.93 | $14.24 | $14.85 | $14.85 | 7,116,390 |
| 2022-06-22 | $14.70 | $14.96 | $14.45 | $14.46 | $14.46 | 7,008,160 |
| 2022-06-21 | $14.91 | $14.97 | $14.43 | $14.61 | $14.61 | 6,177,670 |
| 2022-06-20 | $15.20 | $15.57 | $14.90 | $14.96 | $14.96 | 9,726,320 |
| 2022-06-17 | $14.11 | $15.11 | $14.07 | $15.02 | $15.02 | 12,168,000 |
| 2022-06-16 | $14.31 | $14.65 | $14.12 | $14.19 | $14.19 | 5,619,550 |
| 2022-06-15 | $14.95 | $15.10 | $14.27 | $14.28 | $14.28 | 8,974,180 |
| 2022-06-14 | $14.60 | $14.95 | $14.15 | $14.90 | $14.90 | 8,116,940 |
| 2022-06-13 | $14.25 | $14.68 | $14.06 | $14.62 | $14.62 | 8,956,920 |
| 2022-06-10 | $13.34 | $14.16 | $13.33 | $14.05 | $14.05 | 7,607,400 |
| 2022-06-09 | $13.95 | $13.95 | $13.32 | $13.42 | $13.42 | 6,314,760 |
| 2022-06-08 | $14.01 | $14.44 | $13.68 | $14.06 | $14.06 | 6,690,680 |
| 2022-06-07 | $14.39 | $14.75 | $13.96 | $14.09 | $14.09 | 8,237,080 |
| 2022-06-06 | $13.57 | $14.85 | $13.51 | $14.62 | $14.62 | 12,025,080 |
| 2022-06-02 | $13.18 | $13.72 | $13.06 | $13.62 | $13.62 | 7,625,620 |
| 2022-06-01 | $12.91 | $13.30 | $12.85 | $13.21 | $13.21 | 5,719,880 |
| 2022-05-31 | $12.74 | $12.95 | $12.51 | $12.89 | $12.89 | 4,274,000 |
| 2022-05-30 | $12.84 | $13.08 | $12.68 | $12.82 | $12.82 | 3,818,640 |
| 2022-05-27 | $12.97 | $13.24 | $12.68 | $12.83 | $12.83 | 4,904,140 |
| 2022-05-26 | $12.97 | $13.09 | $12.50 | $12.91 | $12.91 | 4,941,100 |
| 2022-05-25 | $12.90 | $13.08 | $12.80 | $12.99 | $12.99 | 4,242,300 |
| 2022-05-24 | $13.50 | $13.79 | $12.87 | $12.88 | $12.88 | 7,268,360 |
| 2022-05-23 | $13.34 | $13.64 | $13.30 | $13.56 | $13.56 | 4,593,620 |
| 2022-05-20 | $13.23 | $13.58 | $12.97 | $13.34 | $13.34 | 6,488,060 |
| 2022-05-19 | $12.70 | $13.13 | $12.56 | $13.02 | $13.02 | 5,182,200 |
| 2022-05-18 | $12.66 | $13.36 | $12.60 | $12.78 | $12.78 | 5,816,600 |
| 2022-05-17 | $12.37 | $12.65 | $12.21 | $12.60 | $12.60 | 4,284,420 |
| 2022-05-16 | $12.68 | $12.77 | $12.27 | $12.37 | $12.37 | 3,974,800 |
| 2022-05-13 | $12.69 | $12.74 | $12.30 | $12.40 | $12.40 | 4,982,560 |
| 2022-05-12 | $12.44 | $12.72 | $12.29 | $12.59 | $12.59 | 6,209,920 |
| 2022-05-11 | $12.10 | $12.90 | $12.10 | $12.37 | $12.37 | 8,676,520 |
| 2022-05-10 | $12.00 | $12.42 | $11.84 | $12.23 | $12.23 | 6,199,170 |
| 2022-05-09 | $11.65 | $12.42 | $11.65 | $12.19 | $12.19 | 6,717,240 |
| 2022-05-06 | $11.52 | $11.91 | $11.33 | $11.75 | $11.75 | 7,686,600 |
| 2022-05-05 | $11.12 | $12.10 | $11.05 | $11.85 | $11.85 | 10,456,650 |
| 2022-05-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-05-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-04-29 | $10.89 | $11.35 | $10.79 | $11.21 | $11.21 | 10,878,630 |
| 2022-04-28 | $10.93 | $11.43 | $10.46 | $10.54 | $10.54 | 11,879,290 |
| 2022-04-27 | $9.68 | $10.55 | $9.45 | $10.53 | $10.53 | 8,235,050 |
| 2022-04-26 | $9.93 | $10.53 | $9.90 | $9.98 | $9.98 | 8,003,500 |
| 2022-04-25 | $10.80 | $10.82 | $9.70 | $9.75 | $9.75 | 6,944,260 |
| 2022-04-22 | $11.33 | $11.40 | $10.98 | $11.06 | $11.06 | 3,619,000 |
| 2022-04-21 | $12.05 | $12.13 | $11.27 | $11.36 | $11.36 | 3,798,300 |
| 2022-04-20 | $12.34 | $12.49 | $11.94 | $12.04 | $12.04 | 3,623,180 |
| 2022-04-19 | $12.18 | $12.47 | $12.01 | $12.22 | $12.22 | 3,437,170 |
| 2022-04-18 | $12.02 | $12.15 | $11.70 | $12.14 | $12.14 | 2,702,020 |
| 2022-04-15 | $12.20 | $12.20 | $11.74 | $12.02 | $12.02 | 3,876,400 |
| 2022-04-14 | $12.38 | $12.43 | $12.15 | $12.21 | $12.21 | 2,610,300 |
| 2022-04-13 | $12.54 | $12.54 | $12.16 | $12.26 | $12.26 | 2,557,420 |
| 2022-04-12 | $12.26 | $12.59 | $12.20 | $12.58 | $12.58 | 3,515,420 |
| 2022-04-11 | $13.03 | $13.10 | $12.24 | $12.39 | $12.39 | 4,771,220 |
| 2022-04-08 | $13.24 | $13.28 | $12.85 | $13.18 | $13.18 | 3,399,400 |
| 2022-04-07 | $13.80 | $13.80 | $13.23 | $13.24 | $13.24 | 3,727,800 |
| 2022-04-06 | $13.79 | $13.96 | $13.56 | $13.72 | $13.72 | 3,430,980 |
| 2022-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2022-04-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2022-04-01 | $13.91 | $13.93 | $13.68 | $13.73 | $13.73 | 2,900,480 |
| 2022-03-31 | $14.37 | $14.55 | $13.91 | $13.92 | $13.92 | 4,591,400 |
| 2022-03-30 | $14.11 | $14.76 | $14.06 | $14.47 | $14.47 | 4,946,200 |
| 2022-03-29 | $14.46 | $14.46 | $13.88 | $13.99 | $13.99 | 3,301,120 |
| 2022-03-28 | $14.51 | $14.51 | $14.00 | $14.21 | $14.21 | 3,987,270 |
| 2022-03-25 | $14.45 | $15.05 | $14.40 | $14.45 | $14.45 | 3,888,840 |
| 2022-03-24 | $14.59 | $14.89 | $14.38 | $14.56 | $14.56 | 4,046,400 |
| 2022-03-23 | $15.04 | $15.22 | $14.68 | $14.75 | $14.75 | 5,172,680 |
| 2022-03-22 | $14.84 | $14.86 | $14.51 | $14.66 | $14.66 | 3,629,500 |
| 2022-03-21 | $14.45 | $14.92 | $14.42 | $14.84 | $14.84 | 4,185,160 |
| 2022-03-18 | $14.34 | $14.68 | $14.25 | $14.52 | $14.52 | 4,714,260 |
| 2022-03-17 | $14.10 | $14.76 | $14.10 | $14.42 | $14.42 | 7,052,220 |
| 2022-03-16 | $13.44 | $14.08 | $13.22 | $13.97 | $13.97 | 7,616,060 |
| 2022-03-15 | $13.84 | $14.17 | $13.19 | $13.22 | $13.22 | 5,899,300 |
| 2022-03-14 | $14.54 | $14.54 | $13.98 | $13.98 | $13.98 | 4,893,860 |
| 2022-03-11 | $14.40 | $14.62 | $13.95 | $14.55 | $14.55 | 4,809,700 |
| 2022-03-10 | $14.73 | $14.80 | $14.49 | $14.53 | $14.53 | 4,184,660 |
| 2022-03-09 | $14.77 | $14.79 | $13.66 | $14.28 | $14.28 | 6,451,860 |
| 2022-03-08 | $15.28 | $15.50 | $14.44 | $14.73 | $14.73 | 6,798,920 |
| 2022-03-07 | $15.69 | $15.80 | $15.20 | $15.28 | $15.28 | 5,508,330 |
| 2022-03-04 | $16.23 | $16.77 | $15.51 | $15.66 | $15.66 | 10,753,840 |
| 2022-03-03 | $17.63 | $17.78 | $16.86 | $16.90 | $16.90 | 5,203,640 |
| 2022-03-02 | $17.48 | $17.62 | $17.28 | $17.54 | $17.54 | 3,407,300 |
| 2022-03-01 | $17.78 | $17.86 | $17.46 | $17.67 | $17.67 | 4,221,800 |
| 2022-02-28 | $17.82 | $17.94 | $17.48 | $17.67 | $17.67 | 5,013,680 |
| 2022-02-25 | $17.83 | $18.19 | $17.66 | $17.97 | $17.97 | 5,506,300 |
| 2022-02-24 | $18.00 | $18.50 | $17.24 | $17.58 | $17.58 | 9,166,560 |
| 2022-02-23 | $17.73 | $18.20 | $17.53 | $18.20 | $18.20 | 6,661,700 |
| 2022-02-22 | $17.49 | $17.92 | $17.40 | $17.73 | $17.73 | 4,972,240 |
| 2022-02-21 | $17.55 | $17.75 | $17.38 | $17.65 | $17.65 | 4,185,710 |
| 2022-02-18 | $17.61 | $17.89 | $17.47 | $17.55 | $17.55 | 5,423,480 |
| 2022-02-17 | $17.45 | $18.27 | $17.28 | $17.97 | $17.97 | 10,644,780 |
| 2022-02-16 | $16.73 | $17.79 | $16.64 | $17.25 | $17.25 | 7,897,460 |
| 2022-02-15 | $16.53 | $16.84 | $16.32 | $16.73 | $16.73 | 3,870,580 |
| 2022-02-14 | $16.20 | $16.78 | $16.00 | $16.53 | $16.53 | 3,462,660 |
| 2022-02-11 | $16.41 | $16.73 | $16.21 | $16.25 | $16.25 | 3,661,400 |
| 2022-02-10 | $16.97 | $17.09 | $16.43 | $16.69 | $16.69 | 3,792,340 |
| 2022-02-09 | $16.72 | $17.03 | $16.58 | $16.96 | $16.96 | 4,431,360 |
| 2022-02-08 | $16.62 | $16.72 | $16.30 | $16.71 | $16.71 | 3,561,560 |
| 2022-02-07 | $16.76 | $17.00 | $16.60 | $16.71 | $16.71 | 4,362,280 |
| 2022-02-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-02-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-02-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2022-01-28 | $16.30 | $16.78 | $15.98 | $16.56 | $16.56 | 4,266,160 |
| 2022-01-27 | $16.50 | $16.86 | $16.00 | $16.08 | $16.08 | 4,700,720 |
| 2022-01-26 | $16.30 | $16.72 | $16.21 | $16.55 | $16.55 | 4,299,990 |
| 2022-01-25 | $16.91 | $17.15 | $16.17 | $16.17 | $16.17 | 4,700,300 |
| 2022-01-24 | $16.93 | $17.19 | $16.58 | $17.04 | $17.04 | 4,594,700 |
| 2022-01-21 | $16.82 | $17.10 | $16.61 | $16.79 | $16.79 | 3,760,090 |
| 2022-01-20 | $17.80 | $17.89 | $16.80 | $16.82 | $16.82 | 8,597,440 |
| 2022-01-19 | $17.40 | $18.15 | $17.29 | $17.98 | $17.98 | 7,894,880 |
| 2022-01-18 | $17.88 | $17.96 | $17.33 | $17.40 | $17.40 | 4,921,380 |
| 2022-01-17 | $17.44 | $17.85 | $17.24 | $17.83 | $17.83 | 4,509,920 |
| 2022-01-14 | $17.70 | $17.97 | $17.36 | $17.44 | $17.44 | 4,652,130 |
| 2022-01-13 | $18.01 | $18.25 | $17.72 | $17.73 | $17.73 | 5,569,660 |
| 2022-01-12 | $17.63 | $18.13 | $17.49 | $18.09 | $18.09 | 8,067,330 |
| 2022-01-11 | $17.80 | $17.97 | $17.31 | $17.46 | $17.46 | 4,624,900 |
| 2022-01-10 | $17.71 | $18.00 | $17.53 | $17.62 | $17.62 | 4,143,360 |
| 2022-01-07 | $18.47 | $18.59 | $17.65 | $17.71 | $17.71 | 7,243,400 |
| 2022-01-06 | $18.06 | $18.90 | $18.00 | $18.49 | $18.49 | 4,886,800 |
| 2022-01-05 | $19.09 | $19.11 | $18.10 | $18.33 | $18.33 | 7,251,010 |
| 2022-01-04 | $19.49 | $19.68 | $18.81 | $18.99 | $18.99 | 6,321,060 |
| 2022-01-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2021-12-31 | $19.62 | $19.92 | $19.35 | $19.41 | $19.41 | 5,165,360 |
| 2021-12-30 | $19.62 | $20.15 | $19.40 | $19.64 | $19.64 | 4,881,660 |
| 2021-12-29 | $19.79 | $19.80 | $19.46 | $19.60 | $19.60 | 3,899,260 |
| 2021-12-28 | $19.27 | $19.80 | $19.12 | $19.67 | $19.67 | 5,187,880 |
| 2021-12-27 | $19.00 | $19.53 | $18.71 | $19.30 | $19.30 | 5,852,080 |
| 2021-12-24 | $20.40 | $20.60 | $18.96 | $19.04 | $19.04 | 11,904,810 |
| 2021-12-23 | $20.69 | $20.85 | $20.10 | $20.40 | $20.40 | 6,662,800 |
| 2021-12-22 | $20.90 | $21.16 | $20.47 | $20.49 | $20.49 | 6,838,490 |
| 2021-12-21 | $20.76 | $21.80 | $20.61 | $20.93 | $20.93 | 8,818,640 |
| 2021-12-20 | $21.15 | $22.58 | $20.72 | $21.34 | $21.34 | 13,777,080 |
| 2021-12-17 | $21.20 | $21.36 | $20.58 | $20.86 | $20.86 | 6,682,520 |
| 2021-12-16 | $21.33 | $21.92 | $20.78 | $21.24 | $21.24 | 10,226,860 |
| 2021-12-15 | $21.34 | $22.18 | $21.20 | $21.53 | $21.53 | 11,578,900 |
| 2021-12-14 | $21.31 | $21.50 | $21.05 | $21.13 | $21.13 | 6,194,520 |
| 2021-12-13 | $21.88 | $21.96 | $21.20 | $21.40 | $21.40 | 6,776,410 |
| 2021-12-10 | $21.39 | $22.22 | $21.25 | $21.74 | $21.74 | 10,303,880 |
| 2021-12-09 | $21.42 | $21.90 | $21.10 | $21.54 | $21.54 | 8,858,770 |
| 2021-12-08 | $20.87 | $21.94 | $20.73 | $21.49 | $21.49 | 10,498,960 |
| 2021-12-07 | $22.00 | $22.18 | $20.21 | $20.66 | $20.66 | 13,436,610 |
| 2021-12-06 | $22.80 | $22.80 | $21.80 | $21.90 | $21.90 | 11,538,360 |
| 2021-12-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 10,810,000 |
| 2021-12-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 15,015,220 |
| 2021-12-01 | $23.72 | $24.15 | $23.31 | $23.58 | $23.58 | 15,955,040 |
| 2021-11-30 | $24.57 | $24.58 | $23.52 | $23.65 | $23.65 | 21,793,780 |
| 2021-11-29 | $22.90 | $25.49 | $22.23 | $24.76 | $24.76 | 31,937,430 |
| 2021-11-26 | $21.72 | $24.45 | $21.72 | $23.38 | $23.38 | 32,982,230 |
| 2021-11-25 | $21.96 | $23.07 | $21.32 | $22.18 | $22.18 | 18,350,720 |
| 2021-11-24 | $21.94 | $22.80 | $21.61 | $21.86 | $21.86 | 19,036,240 |
| 2021-11-23 | $22.81 | $23.95 | $22.00 | $22.36 | $22.36 | 25,889,220 |
| 2021-11-22 | $21.70 | $23.10 | $21.29 | $22.72 | $22.72 | 29,343,700 |
| 2021-11-19 | $21.29 | $21.88 | $21.10 | $21.54 | $21.54 | 20,019,680 |
| 2021-11-18 | $21.79 | $22.60 | $21.39 | $22.18 | $22.18 | 40,814,120 |
| 2021-11-17 | $18.20 | $21.83 | $18.10 | $21.83 | $21.83 | 30,755,660 |
| 2021-11-16 | $18.89 | $19.21 | $18.13 | $18.19 | $18.19 | 9,974,060 |
| 2021-11-15 | $19.31 | $20.05 | $19.02 | $19.27 | $19.27 | 11,379,260 |
| 2021-11-12 | $18.80 | $19.22 | $18.55 | $19.21 | $19.21 | 9,060,260 |
| 2021-11-11 | $18.91 | $19.19 | $18.42 | $18.60 | $18.60 | 7,426,320 |
| 2021-11-10 | $19.19 | $19.19 | $18.40 | $18.78 | $18.78 | 8,088,460 |
| 2021-11-09 | $19.20 | $19.48 | $18.95 | $19.21 | $19.21 | 8,506,210 |
| 2021-11-08 | $19.03 | $19.63 | $18.81 | $19.38 | $19.38 | 10,996,130 |
| 2021-11-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 8,643,060 |
| 2021-11-04 | $18.83 | $19.28 | $18.66 | $18.91 | $18.91 | 10,511,080 |
| 2021-11-03 | $18.01 | $18.97 | $18.01 | $18.85 | $18.85 | 11,303,910 |
| 2021-11-02 | $18.69 | $19.10 | $18.00 | $18.18 | $18.18 | 9,411,620 |
| 2021-11-01 | $17.84 | $19.11 | $17.84 | $18.88 | $18.88 | 12,435,620 |
| 2021-10-29 | $17.10 | $17.95 | $17.08 | $17.84 | $17.84 | 7,271,200 |
| 2021-10-28 | $18.13 | $18.35 | $17.03 | $17.22 | $17.22 | 8,189,480 |
| 2021-10-27 | $18.14 | $18.24 | $17.61 | $17.82 | $17.82 | 5,938,880 |
| 2021-10-26 | $18.01 | $18.64 | $18.01 | $18.14 | $18.14 | 8,340,120 |
| 2021-10-25 | $17.20 | $18.14 | $17.17 | $18.00 | $18.00 | 7,515,760 |
| 2021-10-22 | $17.70 | $17.86 | $17.15 | $17.27 | $17.27 | 6,494,400 |
| 2021-10-21 | $18.60 | $18.60 | $17.65 | $17.76 | $17.76 | 8,279,560 |
| 2021-10-20 | $17.69 | $18.55 | $17.53 | $18.26 | $18.26 | 9,684,430 |
| 2021-10-19 | $17.05 | $18.07 | $17.04 | $17.89 | $17.89 | 10,433,200 |
| 2021-10-18 | $16.83 | $17.20 | $16.68 | $17.20 | $17.20 | 5,209,880 |
| 2021-10-15 | $17.11 | $17.30 | $16.62 | $16.78 | $16.78 | 6,518,800 |
| 2021-10-14 | $16.78 | $17.49 | $16.73 | $17.10 | $17.10 | 6,030,840 |
| 2021-10-13 | $16.89 | $16.89 | $16.35 | $16.77 | $16.77 | 5,117,220 |
| 2021-10-12 | $17.02 | $17.10 | $16.13 | $16.50 | $16.50 | 6,243,920 |
| 2021-10-11 | $17.48 | $17.48 | $16.85 | $17.01 | $17.01 | 4,837,300 |
| 2021-10-08 | $17.51 | $18.00 | $17.18 | $17.34 | $17.34 | 6,750,540 |
| 2021-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-10-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2021-09-30 | $16.21 | $17.28 | $16.13 | $17.25 | $17.25 | 8,815,560 |
| 2021-09-29 | $16.77 | $16.92 | $16.00 | $16.00 | $16.00 | 6,848,340 |
| 2021-09-28 | $16.79 | $17.11 | $16.42 | $16.62 | $16.62 | 7,260,900 |
| 2021-09-27 | $17.80 | $18.13 | $16.40 | $16.76 | $16.76 | 11,927,580 |
| 2021-09-24 | $18.49 | $18.88 | $17.78 | $17.80 | $17.80 | 13,251,920 |
| 2021-09-23 | $19.91 | $20.33 | $19.00 | $19.07 | $19.07 | 12,147,390 |
| 2021-09-22 | $20.05 | $20.93 | $19.85 | $19.88 | $19.88 | 9,251,770 |
| 2021-09-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-09-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-09-17 | $20.25 | $21.23 | $19.70 | $20.40 | $20.40 | 11,569,440 |
| 2021-09-16 | $22.01 | $22.22 | $20.08 | $20.22 | $20.22 | 16,736,510 |
| 2021-09-15 | $21.62 | $22.88 | $21.41 | $22.25 | $22.25 | 15,168,980 |
| 2021-09-14 | $20.78 | $22.18 | $20.54 | $21.75 | $21.75 | 19,794,950 |
| 2021-09-13 | $20.33 | $20.71 | $19.85 | $20.46 | $20.46 | 9,573,260 |
| 2021-09-10 | $20.57 | $20.79 | $20.03 | $20.36 | $20.36 | 9,132,520 |
| 2021-09-09 | $20.94 | $21.49 | $20.39 | $20.53 | $20.53 | 11,208,940 |
| 2021-09-08 | $21.20 | $21.89 | $20.91 | $21.39 | $21.39 | 11,630,650 |
| 2021-09-07 | $20.13 | $21.37 | $19.89 | $21.23 | $21.23 | 12,681,560 |
| 2021-09-06 | $19.90 | $20.43 | $19.27 | $20.26 | $20.26 | 11,862,520 |
| 2021-09-03 | $21.30 | $22.10 | $19.77 | $20.18 | $20.18 | 17,459,000 |
| 2021-09-02 | $20.88 | $22.03 | $20.51 | $21.35 | $21.35 | 15,711,500 |
| 2021-09-01 | $24.39 | $24.63 | $21.50 | $21.55 | $21.55 | 26,092,730 |
| 2021-08-31 | $22.41 | $24.30 | $22.00 | $23.98 | $23.98 | 29,884,380 |
| 2021-08-30 | $21.91 | $23.55 | $21.86 | $22.79 | $22.79 | 22,293,120 |
| 2021-08-27 | $22.00 | $22.97 | $20.71 | $22.27 | $22.27 | 28,276,840 |
| 2021-08-26 | $22.05 | $25.00 | $21.60 | $23.78 | $23.78 | 24,315,270 |
| 2021-08-25 | $22.00 | $22.41 | $21.50 | $22.00 | $22.00 | 13,356,380 |
| 2021-08-24 | $21.99 | $23.44 | $21.81 | $22.37 | $22.37 | 18,524,600 |
| 2021-08-23 | $22.06 | $22.28 | $21.60 | $22.01 | $22.01 | 15,000,760 |
| 2021-08-20 | $22.66 | $22.87 | $21.68 | $21.82 | $21.82 | 14,450,100 |
| 2021-08-19 | $21.71 | $23.25 | $21.03 | $22.34 | $22.34 | 19,588,980 |
| 2021-08-18 | $21.41 | $22.29 | $21.20 | $21.70 | $21.70 | 16,011,400 |
| 2021-08-17 | $22.99 | $23.40 | $21.66 | $21.66 | $21.66 | 25,198,750 |
| 2021-08-16 | $23.45 | $25.50 | $22.55 | $22.66 | $22.66 | 33,195,420 |
| 2021-08-13 | $24.58 | $27.52 | $24.30 | $24.34 | $24.34 | 41,681,100 |
| 2021-08-12 | $22.73 | $24.22 | $21.45 | $23.54 | $23.54 | 31,459,880 |
| 2021-08-11 | $22.92 | $23.25 | $21.90 | $22.51 | $22.51 | 25,395,840 |
| 2021-08-10 | $24.08 | $24.93 | $22.38 | $22.95 | $22.95 | 39,849,240 |
| 2021-08-09 | $22.40 | $25.25 | $21.29 | $23.67 | $23.67 | 46,207,910 |
| 2021-08-06 | $20.24 | $23.67 | $19.26 | $22.97 | $22.97 | 48,897,010 |
| 2021-08-05 | $21.00 | $21.48 | $19.26 | $19.88 | $19.88 | 42,197,010 |
| 2021-08-04 | $17.20 | $20.00 | $16.80 | $20.00 | $20.00 | 21,470,680 |
| 2021-08-03 | $17.94 | $18.23 | $16.60 | $16.67 | $16.67 | 17,912,090 |
| 2021-08-02 | $18.57 | $19.09 | $17.71 | $18.02 | $18.02 | 17,185,900 |
| 2021-07-30 | $18.00 | $18.47 | $17.50 | $18.17 | $18.17 | 17,717,710 |
| 2021-07-29 | $16.30 | $17.95 | $16.24 | $17.65 | $17.65 | 19,292,830 |
| 2021-07-28 | $16.37 | $16.79 | $15.17 | $15.96 | $15.96 | 16,408,600 |
| 2021-07-27 | $18.51 | $18.85 | $16.88 | $16.98 | $16.98 | 18,354,120 |
| 2021-07-26 | $18.99 | $19.02 | $17.29 | $17.95 | $17.95 | 22,824,940 |
| 2021-07-23 | $18.24 | $19.45 | $18.12 | $19.16 | $19.16 | 26,064,540 |
| 2021-07-22 | $17.87 | $18.85 | $17.50 | $18.53 | $18.53 | 25,374,630 |
| 2021-07-21 | $17.96 | $18.97 | $17.87 | $18.02 | $18.02 | 26,053,760 |
| 2021-07-20 | $16.80 | $18.05 | $16.56 | $17.80 | $17.80 | 22,346,020 |
| 2021-07-19 | $16.70 | $16.99 | $16.45 | $16.88 | $16.88 | 13,343,240 |
| 2021-07-16 | $17.06 | $17.44 | $16.54 | $16.54 | $16.54 | 18,547,250 |
| 2021-07-15 | $16.55 | $17.78 | $16.55 | $17.36 | $17.36 | 23,627,250 |
| 2021-07-14 | $18.27 | $18.27 | $16.91 | $17.05 | $17.05 | 26,501,740 |
| 2021-07-13 | $18.76 | $18.76 | $17.70 | $18.30 | $18.30 | 31,364,700 |
| 2021-07-12 | $19.99 | $20.34 | $18.80 | $19.06 | $19.06 | 39,661,000 |
| 2021-07-09 | $20.35 | $21.20 | $18.30 | $20.09 | $20.09 | 52,741,870 |
| 2021-07-08 | $16.82 | $19.46 | $16.82 | $19.46 | $19.46 | 20,540,590 |
| 2021-07-07 | $15.22 | $16.66 | $14.93 | $16.22 | $16.22 | 23,608,520 |
| 2021-07-06 | $16.46 | $16.60 | $15.25 | $15.67 | $15.67 | 27,079,940 |
| 2021-07-05 | $15.51 | $17.16 | $15.51 | $16.80 | $16.80 | 29,552,540 |
| 2021-07-02 | $15.01 | $16.08 | $14.81 | $15.51 | $15.51 | 22,932,260 |
| 2021-07-01 | $15.56 | $15.86 | $14.71 | $15.28 | $15.28 | 18,455,400 |
| 2021-06-30 | $14.59 | $15.76 | $14.31 | $15.28 | $15.28 | 20,725,060 |
| 2021-06-29 | $14.99 | $15.70 | $14.63 | $14.72 | $14.72 | 17,571,890 |
| 2021-06-28 | $14.69 | $15.20 | $14.61 | $14.79 | $14.79 | 10,839,830 |
| 2021-06-25 | $14.91 | $15.13 | $14.40 | $14.44 | $14.44 | 11,515,200 |
| 2021-06-24 | $15.19 | $15.32 | $14.65 | $14.71 | $14.71 | 15,600,990 |
| 2021-06-23 | $15.20 | $15.74 | $14.76 | $15.63 | $15.63 | 19,755,080 |
| 2021-06-22 | $15.47 | $15.52 | $14.80 | $15.15 | $15.15 | 16,188,260 |
| 2021-06-21 | $15.52 | $16.38 | $15.26 | $15.61 | $15.61 | 19,299,380 |
| 2021-06-18 | $16.00 | $16.18 | $15.10 | $15.48 | $15.48 | 18,339,520 |
| 2021-06-17 | $14.42 | $15.70 | $14.42 | $15.38 | $15.38 | 23,666,870 |
| 2021-06-16 | $15.10 | $15.33 | $14.16 | $14.23 | $14.23 | 22,718,050 |
| 2021-06-15 | $15.75 | $15.78 | $14.86 | $15.33 | $15.33 | 25,353,870 |
| 2021-06-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2021-06-11 | $16.44 | $16.60 | $15.40 | $15.93 | $15.93 | 25,790,440 |
| 2021-06-10 | $16.79 | $17.39 | $16.20 | $16.70 | $16.70 | 30,056,230 |
| 2021-06-09 | $16.68 | $17.09 | $16.45 | $16.95 | $16.95 | 24,926,800 |
| 2021-06-08 | $16.31 | $18.59 | $16.06 | $17.26 | $17.26 | 40,491,190 |
| 2021-06-07 | $16.14 | $16.68 | $15.62 | $15.88 | $15.88 | 34,973,720 |
| 2021-06-04 | $16.25 | $17.56 | $16.00 | $16.09 | $16.09 | 39,795,890 |
| 2021-06-03 | $15.23 | $17.60 | $15.21 | $16.20 | $16.20 | 42,297,880 |
| 2021-06-02 | $14.95 | $16.35 | $14.87 | $15.15 | $15.15 | 38,684,220 |
| 2021-06-01 | $16.00 | $16.00 | $14.40 | $14.87 | $14.87 | 47,267,410 |
| 2021-05-31 | $13.59 | $15.14 | $13.58 | $15.14 | $15.14 | 26,922,800 |
| 2021-05-28 | $11.01 | $12.86 | $11.01 | $12.62 | $12.62 | 29,342,520 |
| 2021-05-27 | $10.75 | $11.29 | $10.52 | $11.05 | $11.05 | 12,733,600 |
| 2021-05-26 | $10.84 | $10.94 | $10.60 | $10.68 | $10.68 | 11,014,300 |
| 2021-05-25 | $11.00 | $11.25 | $10.88 | $10.95 | $10.95 | 11,804,690 |
| 2021-05-24 | $11.16 | $11.43 | $10.86 | $10.89 | $10.89 | 15,377,440 |
| 2021-05-21 | $11.00 | $11.28 | $10.85 | $11.04 | $11.04 | 19,752,590 |
| 2021-05-20 | $10.39 | $11.05 | $10.39 | $10.68 | $10.68 | 21,366,300 |
| 2021-05-19 | $9.39 | $11.00 | $9.31 | $10.46 | $10.46 | 22,898,640 |
| 2021-05-18 | $9.16 | $9.37 | $9.16 | $9.33 | $9.33 | 2,529,900 |
| 2021-05-17 | $9.50 | $9.50 | $9.20 | $9.24 | $9.24 | 4,035,000 |
| 2021-05-14 | $9.41 | $9.51 | $9.35 | $9.44 | $9.44 | 3,278,540 |
| 2021-05-13 | $9.40 | $9.55 | $9.27 | $9.29 | $9.29 | 3,699,220 |
| 2021-05-12 | $9.39 | $9.61 | $9.32 | $9.49 | $9.49 | 3,780,880 |
| 2021-05-11 | $9.56 | $9.73 | $9.40 | $9.45 | $9.45 | 5,119,900 |
| 2021-05-10 | $9.17 | $9.78 | $9.15 | $9.64 | $9.64 | 7,584,080 |
| 2021-05-07 | $9.04 | $9.35 | $8.97 | $9.17 | $9.17 | 4,810,100 |
| 2021-05-06 | $9.00 | $9.19 | $8.96 | $9.06 | $9.06 | 2,973,320 |
| 2021-05-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-05-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-04-30 | $9.25 | $9.38 | $9.05 | $9.09 | $9.09 | 2,798,300 |
| 2021-04-29 | $9.01 | $9.67 | $9.00 | $9.25 | $9.25 | 5,410,220 |
| 2021-04-28 | $9.03 | $9.11 | $8.88 | $9.01 | $9.01 | 3,907,480 |
| 2021-04-27 | $9.45 | $9.52 | $8.80 | $9.07 | $9.07 | 6,547,210 |
| 2021-04-26 | $9.63 | $9.82 | $9.54 | $9.65 | $9.65 | 3,190,480 |
| 2021-04-23 | $9.68 | $9.72 | $9.54 | $9.64 | $9.64 | 2,664,860 |
| 2021-04-22 | $9.62 | $9.76 | $9.61 | $9.68 | $9.68 | 2,612,120 |
| 2021-04-21 | $9.65 | $9.73 | $9.52 | $9.62 | $9.62 | 2,392,100 |
| 2021-04-20 | $9.75 | $9.88 | $9.66 | $9.68 | $9.68 | 3,656,140 |
| 2021-04-19 | $9.60 | $9.87 | $9.57 | $9.81 | $9.81 | 4,874,960 |
| 2021-04-16 | $9.31 | $9.58 | $9.26 | $9.55 | $9.55 | 3,443,800 |
| 2021-04-15 | $9.38 | $9.40 | $9.23 | $9.31 | $9.31 | 2,373,290 |
| 2021-04-14 | $9.35 | $9.43 | $9.26 | $9.41 | $9.41 | 2,103,180 |
| 2021-04-13 | $9.45 | $9.45 | $9.21 | $9.31 | $9.31 | 2,450,760 |
| 2021-04-12 | $9.76 | $9.76 | $9.38 | $9.45 | $9.45 | 4,054,300 |
| 2021-04-09 | $9.50 | $9.92 | $9.44 | $9.75 | $9.75 | 6,065,860 |
| 2021-04-08 | $9.74 | $9.80 | $9.52 | $9.53 | $9.53 | 3,922,980 |
| 2021-04-07 | $9.60 | $9.71 | $9.53 | $9.68 | $9.68 | 3,493,680 |
| 2021-04-06 | $9.48 | $9.74 | $9.41 | $9.63 | $9.63 | 4,154,420 |
| 2021-04-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-04-02 | $9.48 | $9.50 | $9.39 | $9.43 | $9.43 | 2,444,220 |
| 2021-04-01 | $9.40 | $9.68 | $9.38 | $9.48 | $9.48 | 3,795,870 |
| 2021-03-31 | $9.25 | $9.34 | $9.18 | $9.30 | $9.30 | 1,986,160 |
| 2021-03-30 | $9.37 | $9.42 | $9.10 | $9.30 | $9.30 | 4,689,330 |
| 2021-03-29 | $9.54 | $9.58 | $9.33 | $9.37 | $9.37 | 2,726,380 |
| 2021-03-26 | $9.41 | $9.58 | $9.36 | $9.52 | $9.52 | 2,817,620 |
| 2021-03-25 | $9.32 | $9.53 | $9.24 | $9.38 | $9.38 | 3,214,480 |
| 2021-03-24 | $9.49 | $9.56 | $9.30 | $9.33 | $9.33 | 4,227,420 |
| 2021-03-23 | $9.80 | $9.82 | $9.44 | $9.50 | $9.50 | 5,255,600 |
| 2021-03-22 | $9.80 | $9.84 | $9.68 | $9.81 | $9.81 | 3,633,290 |
| 2021-03-19 | $9.68 | $9.95 | $9.61 | $9.77 | $9.77 | 3,811,250 |
| 2021-03-18 | $10.00 | $10.04 | $9.75 | $9.75 | $9.75 | 5,024,040 |
| 2021-03-17 | $9.94 | $10.11 | $9.82 | $10.03 | $10.03 | 4,600,760 |
| 2021-03-16 | $9.87 | $10.02 | $9.85 | $9.93 | $9.93 | 3,648,760 |
| 2021-03-15 | $9.98 | $10.09 | $9.81 | $9.88 | $9.88 | 3,958,740 |
| 2021-03-12 | $10.01 | $10.09 | $9.85 | $9.97 | $9.97 | 3,501,540 |
| 2021-03-11 | $9.74 | $10.02 | $9.70 | $9.99 | $9.99 | 4,649,920 |
| 2021-03-10 | $10.11 | $10.15 | $9.72 | $9.74 | $9.74 | 5,442,260 |
| 2021-03-09 | $10.28 | $10.39 | $9.80 | $9.99 | $9.99 | 7,475,120 |
| 2021-03-08 | $10.67 | $10.85 | $10.30 | $10.30 | $10.30 | 6,846,350 |
| 2021-03-05 | $10.49 | $10.75 | $10.35 | $10.57 | $10.57 | 8,325,890 |
| 2021-03-04 | $10.56 | $11.04 | $10.46 | $10.65 | $10.65 | 12,277,080 |
| 2021-03-03 | $10.33 | $10.78 | $10.27 | $10.69 | $10.69 | 9,771,160 |
| 2021-03-02 | $10.64 | $10.70 | $10.28 | $10.36 | $10.36 | 7,501,960 |
| 2021-03-01 | $10.08 | $10.64 | $10.08 | $10.53 | $10.53 | 8,824,220 |
| 2021-02-26 | $9.98 | $10.26 | $9.90 | $10.08 | $10.08 | 5,117,090 |
| 2021-02-25 | $10.40 | $10.48 | $10.00 | $10.03 | $10.03 | 6,737,080 |
| 2021-02-24 | $10.31 | $10.78 | $10.15 | $10.34 | $10.34 | 7,603,400 |
| 2021-02-23 | $10.62 | $10.72 | $10.21 | $10.26 | $10.26 | 9,624,000 |
| 2021-02-22 | $10.35 | $11.08 | $10.35 | $10.68 | $10.68 | 10,344,080 |
| 2021-02-19 | $10.15 | $10.36 | $10.01 | $10.35 | $10.35 | 4,948,420 |
| 2021-02-18 | $9.83 | $10.26 | $9.82 | $10.09 | $10.09 | 6,476,940 |
| 2021-02-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-02-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-02-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-02-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-02-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-02-10 | $9.53 | $9.90 | $9.43 | $9.56 | $9.56 | 5,446,820 |
| 2021-02-09 | $9.38 | $9.68 | $9.21 | $9.52 | $9.52 | 6,099,160 |
| 2021-02-08 | $9.70 | $9.72 | $9.33 | $9.33 | $9.33 | 6,421,040 |
| 2021-02-05 | $10.07 | $10.29 | $9.65 | $9.66 | $9.66 | 7,109,060 |
| 2021-02-04 | $10.35 | $10.43 | $10.00 | $10.07 | $10.07 | 9,759,900 |
| 2021-02-03 | $10.60 | $11.14 | $10.43 | $10.50 | $10.50 | 11,235,220 |
| 2021-02-02 | $10.40 | $10.98 | $10.06 | $10.78 | $10.78 | 13,534,640 |
| 2021-02-01 | $9.90 | $10.45 | $9.78 | $10.29 | $10.29 | 12,185,360 |
| 2021-01-29 | $10.96 | $11.06 | $10.38 | $10.58 | $10.58 | 13,282,320 |
| 2021-01-28 | $11.30 | $11.74 | $10.93 | $11.02 | $11.02 | 16,381,780 |
| 2021-01-27 | $11.61 | $12.12 | $11.51 | $11.56 | $11.56 | 12,681,500 |
| 2021-01-26 | $11.91 | $12.42 | $11.56 | $11.56 | $11.56 | 19,373,270 |
| 2021-01-25 | $12.48 | $13.35 | $12.01 | $12.13 | $12.13 | 28,361,420 |
| 2021-01-22 | $13.02 | $14.34 | $12.55 | $12.83 | $12.83 | 45,539,890 |
| 2021-01-21 | $10.73 | $13.01 | $10.65 | $13.01 | $13.01 | 33,160,340 |
| 2021-01-20 | $10.58 | $10.85 | $10.52 | $10.84 | $10.84 | 6,720,280 |
| 2021-01-19 | $10.72 | $10.76 | $10.52 | $10.58 | $10.58 | 5,429,620 |
| 2021-01-18 | $10.44 | $10.97 | $10.44 | $10.73 | $10.73 | 7,032,530 |
| 2021-01-15 | $10.28 | $10.78 | $10.22 | $10.56 | $10.56 | 7,517,790 |
| 2021-01-14 | $10.24 | $10.53 | $10.06 | $10.28 | $10.28 | 7,872,330 |
| 2021-01-13 | $10.69 | $10.86 | $10.13 | $10.22 | $10.22 | 11,347,190 |
| 2021-01-12 | $10.87 | $10.98 | $10.58 | $10.71 | $10.71 | 9,374,200 |
| 2021-01-11 | $11.42 | $11.54 | $10.80 | $10.82 | $10.82 | 13,033,670 |
| 2021-01-08 | $11.70 | $11.99 | $11.15 | $11.35 | $11.35 | 17,476,060 |
| 2021-01-07 | $13.11 | $13.11 | $11.80 | $11.97 | $11.97 | 20,523,020 |
| 2021-01-06 | $13.73 | $13.89 | $12.90 | $13.03 | $13.03 | 15,873,940 |
| 2021-01-05 | $14.10 | $14.29 | $13.56 | $13.79 | $13.79 | 14,961,100 |
| 2021-01-04 | $13.80 | $14.28 | $13.65 | $13.91 | $13.91 | 22,936,330 |
| 2021-01-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2020-12-31 | $12.95 | $14.39 | $12.82 | $13.61 | $13.61 | 25,738,410 |
| 2020-12-30 | $12.26 | $13.08 | $12.26 | $12.66 | $12.66 | 11,296,140 |
| 2020-12-29 | $13.38 | $13.38 | $12.45 | $12.54 | $12.54 | 16,033,680 |
| 2020-12-28 | $13.38 | $13.66 | $12.72 | $13.57 | $13.57 | 17,208,160 |
| 2020-12-25 | $13.61 | $13.67 | $13.09 | $13.37 | $13.37 | 14,295,640 |
| 2020-12-24 | $12.88 | $13.94 | $12.62 | $13.66 | $13.66 | 23,751,030 |
| 2020-12-23 | $13.30 | $13.93 | $13.20 | $13.56 | $13.56 | 23,162,030 |
| 2020-12-22 | $13.51 | $13.70 | $13.16 | $13.32 | $13.32 | 22,399,810 |
| 2020-12-21 | $13.10 | $14.23 | $12.95 | $13.77 | $13.77 | 30,696,820 |
| 2020-12-18 | $12.64 | $13.50 | $12.50 | $13.18 | $13.18 | 31,944,210 |
| 2020-12-17 | $11.41 | $13.18 | $11.41 | $12.90 | $12.90 | 35,414,320 |
| 2020-12-16 | $12.36 | $12.42 | $11.00 | $11.10 | $11.10 | 32,790,640 |
| 2020-12-15 | $11.35 | $13.64 | $11.27 | $12.43 | $12.43 | 36,100,640 |
| 2020-12-14 | $10.88 | $11.50 | $10.81 | $11.37 | $11.37 | 8,000,520 |
| 2020-12-11 | $11.39 | $11.43 | $10.74 | $10.91 | $10.91 | 8,034,480 |
| 2020-12-10 | $11.59 | $11.75 | $11.33 | $11.37 | $11.37 | 5,840,690 |
| 2020-12-09 | $12.08 | $12.22 | $11.65 | $11.67 | $11.67 | 6,460,380 |
| 2020-12-08 | $12.01 | $12.27 | $11.85 | $12.13 | $12.13 | 4,974,480 |
| 2020-12-07 | $12.10 | $12.44 | $11.94 | $11.98 | $11.98 | 6,680,280 |
| 2020-12-04 | $12.20 | $12.32 | $12.12 | $12.20 | $12.20 | 4,800,160 |
| 2020-12-03 | $12.59 | $12.70 | $12.23 | $12.24 | $12.24 | 7,367,610 |
| 2020-12-02 | $13.01 | $13.13 | $12.57 | $12.61 | $12.61 | 8,333,870 |
| 2020-12-01 | $12.60 | $13.04 | $12.31 | $12.90 | $12.90 | 10,432,140 |
| 2020-11-30 | $12.68 | $12.74 | $12.28 | $12.37 | $12.37 | 7,827,080 |
| 2020-11-27 | $12.94 | $13.04 | $12.36 | $12.65 | $12.65 | 9,940,840 |
| 2020-11-26 | $13.20 | $13.38 | $12.70 | $12.90 | $12.90 | 11,683,360 |
| 2020-11-25 | $13.00 | $13.87 | $12.79 | $13.40 | $13.40 | 18,720,870 |
| 2020-11-24 | $12.58 | $13.23 | $12.48 | $13.10 | $13.10 | 15,957,280 |
| 2020-11-23 | $12.47 | $12.73 | $12.20 | $12.58 | $12.58 | 10,516,730 |
| 2020-11-20 | $12.20 | $12.54 | $12.05 | $12.35 | $12.35 | 9,409,060 |
| 2020-11-19 | $12.09 | $12.43 | $12.03 | $12.20 | $12.20 | 7,524,020 |
| 2020-11-18 | $12.06 | $12.72 | $11.88 | $12.22 | $12.22 | 12,567,330 |
| 2020-11-17 | $12.55 | $12.70 | $11.72 | $11.90 | $11.90 | 15,079,640 |
| 2020-11-16 | $12.51 | $12.85 | $12.16 | $12.57 | $12.57 | 14,454,640 |
| 2020-11-13 | $13.21 | $14.00 | $12.58 | $12.78 | $12.78 | 21,064,800 |
| 2020-11-12 | $12.26 | $12.50 | $12.19 | $12.30 | $12.30 | 7,489,080 |
| 2020-11-11 | $12.50 | $12.83 | $12.22 | $12.26 | $12.26 | 11,866,920 |
| 2020-11-10 | $12.18 | $12.51 | $12.05 | $12.29 | $12.29 | 8,992,400 |
| 2020-11-09 | $11.85 | $12.35 | $11.85 | $12.18 | $12.18 | 9,780,340 |
| 2020-11-06 | $12.30 | $12.85 | $11.78 | $11.95 | $11.95 | 13,739,580 |
| 2020-11-05 | $11.85 | $12.36 | $11.68 | $12.30 | $12.30 | 12,467,640 |
| 2020-11-04 | $11.75 | $11.94 | $11.45 | $11.62 | $11.62 | 9,798,710 |
| 2020-11-03 | $11.58 | $12.50 | $11.55 | $11.98 | $11.98 | 12,554,240 |
| 2020-11-02 | $12.00 | $12.28 | $11.20 | $11.61 | $11.61 | 16,087,460 |
| 2020-10-30 | $14.42 | $14.45 | $11.92 | $12.16 | $12.16 | 22,487,320 |
| 2020-10-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2020-10-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2020-10-27 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2020-10-26 | $13.30 | $13.86 | $13.05 | $13.77 | $13.77 | 12,942,300 |
| 2020-10-23 | $13.05 | $13.59 | $12.97 | $13.26 | $13.26 | 10,418,600 |
| 2020-10-22 | $12.88 | $13.25 | $12.41 | $13.04 | $13.04 | 7,340,600 |
| 2020-10-21 | $13.21 | $13.37 | $12.85 | $12.90 | $12.90 | 5,874,660 |
| 2020-10-20 | $12.89 | $13.34 | $12.77 | $13.29 | $13.29 | 6,303,360 |
| 2020-10-19 | $12.97 | $13.17 | $12.77 | $12.87 | $12.87 | 5,062,980 |
| 2020-10-16 | $12.89 | $13.15 | $12.71 | $12.94 | $12.94 | 5,326,380 |
| 2020-10-15 | $13.27 | $13.38 | $12.92 | $12.95 | $12.95 | 5,790,020 |
| 2020-10-14 | $13.40 | $13.45 | $13.06 | $13.25 | $13.25 | 8,498,690 |
| 2020-10-13 | $13.35 | $13.64 | $13.20 | $13.50 | $13.50 | 8,845,000 |
| 2020-10-12 | $13.18 | $13.57 | $13.13 | $13.43 | $13.43 | 8,209,080 |
| 2020-10-09 | $12.85 | $13.20 | $12.85 | $13.10 | $13.10 | 5,264,980 |
| 2020-10-08 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-06 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-05 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-10-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2020-09-30 | $12.94 | $12.94 | $12.71 | $12.73 | $12.73 | 4,578,540 |
| 2020-09-29 | $12.75 | $12.95 | $12.63 | $12.84 | $12.84 | 6,730,980 |
| 2020-09-28 | $12.60 | $12.83 | $12.50 | $12.74 | $12.74 | 7,670,880 |
| 2020-09-25 | $12.86 | $12.87 | $12.39 | $12.71 | $12.71 | 9,457,020 |
| 2020-09-24 | $13.51 | $13.59 | $12.75 | $12.75 | $12.75 | 15,417,180 |
| 2020-09-23 | $14.48 | $14.50 | $13.62 | $13.77 | $13.77 | 23,845,750 |
| 2020-09-22 | $15.20 | $15.87 | $14.60 | $14.83 | $14.83 | 22,829,580 |
| 2020-09-21 | $15.00 | $16.68 | $14.60 | $15.70 | $15.70 | 30,746,510 |
| 2020-09-18 | $15.86 | $16.86 | $14.71 | $15.11 | $15.11 | 23,209,450 |
| 2020-09-17 | $14.09 | $14.25 | $13.68 | $14.05 | $14.05 | 10,756,700 |
| 2020-09-16 | $13.60 | $14.19 | $13.13 | $14.01 | $14.01 | 9,447,800 |
| 2020-09-15 | $13.85 | $14.14 | $13.53 | $13.68 | $13.68 | 8,047,000 |
| 2020-09-14 | $13.74 | $14.06 | $13.50 | $13.91 | $13.91 | 8,569,860 |
| 2020-09-11 | $12.87 | $13.85 | $12.66 | $13.70 | $13.70 | 10,467,560 |
| 2020-09-10 | $14.60 | $14.78 | $12.80 | $12.80 | $12.80 | 14,835,800 |
| 2020-09-09 | $14.58 | $14.88 | $14.25 | $14.55 | $14.55 | 10,899,190 |
| 2020-09-08 | $14.79 | $14.91 | $14.18 | $14.75 | $14.75 | 9,776,840 |
| 2020-09-07 | $15.27 | $15.35 | $14.80 | $14.92 | $14.92 | 13,013,780 |
| 2020-09-04 | $14.60 | $15.46 | $14.53 | $15.24 | $15.24 | 12,485,180 |
| 2020-09-03 | $15.01 | $15.08 | $14.53 | $14.79 | $14.79 | 9,580,080 |
| 2020-09-02 | $15.08 | $15.36 | $14.64 | $15.20 | $15.20 | 13,232,540 |
| 2020-09-01 | $13.75 | $15.52 | $13.38 | $15.07 | $15.07 | 20,107,580 |
| 2020-08-31 | $14.05 | $14.19 | $13.60 | $13.74 | $13.74 | 12,137,820 |
| 2020-08-28 | $13.20 | $14.51 | $13.09 | $14.24 | $14.24 | 16,495,010 |
| 2020-08-27 | $13.26 | $13.64 | $13.03 | $13.53 | $13.53 | 8,219,920 |
| 2020-08-26 | $13.94 | $13.99 | $13.11 | $13.26 | $13.26 | 11,509,890 |
| 2020-08-25 | $14.24 | $14.40 | $13.80 | $13.92 | $13.92 | 8,759,680 |
| 2020-08-24 | $14.43 | $14.52 | $13.87 | $14.17 | $14.17 | 10,147,870 |
| 2020-08-21 | $14.68 | $14.88 | $14.43 | $14.46 | $14.46 | 7,306,000 |
| 2020-08-20 | $14.37 | $15.00 | $13.93 | $14.72 | $14.72 | 11,462,370 |
| 2020-08-19 | $14.63 | $14.91 | $14.33 | $14.39 | $14.39 | 9,268,400 |
| 2020-08-18 | $15.00 | $15.16 | $14.04 | $14.68 | $14.68 | 15,097,470 |
| 2020-08-17 | $15.19 | $15.39 | $14.94 | $15.08 | $15.08 | 12,202,100 |
| 2020-08-14 | $14.93 | $15.30 | $14.67 | $15.25 | $15.25 | 13,259,780 |
| 2020-08-13 | $14.15 | $15.19 | $14.01 | $15.06 | $15.06 | 18,865,510 |
| 2020-08-12 | $14.02 | $14.66 | $13.46 | $14.29 | $14.29 | 15,848,670 |
| 2020-08-11 | $14.18 | $14.18 | $13.68 | $13.70 | $13.70 | 12,007,620 |
| 2020-08-10 | $13.38 | $14.21 | $13.18 | $14.15 | $14.15 | 17,131,680 |
| 2020-08-07 | $13.66 | $13.75 | $13.10 | $13.44 | $13.44 | 21,013,420 |
| 2020-08-06 | $12.84 | $13.99 | $12.69 | $13.99 | $13.99 | 26,182,150 |
| 2020-08-05 | $12.61 | $12.93 | $12.25 | $12.72 | $12.72 | 7,137,940 |
| 2020-08-04 | $12.79 | $12.83 | $12.47 | $12.57 | $12.57 | 5,275,660 |
| 2020-08-03 | $12.44 | $12.86 | $12.39 | $12.85 | $12.85 | 6,494,640 |
| 2020-07-31 | $12.40 | $12.50 | $12.16 | $12.37 | $12.37 | 4,616,520 |
| 2020-07-30 | $12.67 | $12.70 | $12.31 | $12.40 | $12.40 | 4,912,810 |
| 2020-07-29 | $12.42 | $12.64 | $12.30 | $12.63 | $12.63 | 5,380,690 |
| 2020-07-28 | $12.23 | $12.70 | $12.06 | $12.43 | $12.43 | 5,832,790 |
| 2020-07-27 | $12.20 | $12.29 | $11.86 | $12.12 | $12.12 | 4,325,880 |
| 2020-07-24 | $12.74 | $12.77 | $12.06 | $12.16 | $12.16 | 8,190,220 |
| 2020-07-23 | $12.90 | $13.18 | $12.46 | $12.91 | $12.91 | 10,839,310 |
| 2020-07-22 | $13.03 | $13.11 | $12.78 | $12.88 | $12.88 | 8,042,520 |
| 2020-07-21 | $12.75 | $13.65 | $12.56 | $13.09 | $13.09 | 12,386,950 |
| 2020-07-20 | $12.42 | $13.05 | $12.26 | $12.74 | $12.74 | 11,287,170 |
| 2020-07-17 | $11.80 | $12.14 | $11.69 | $11.90 | $11.90 | 7,009,780 |
| 2020-07-16 | $12.46 | $12.80 | $11.77 | $11.77 | $11.77 | 8,712,290 |
| 2020-07-15 | $13.00 | $13.21 | $12.29 | $12.40 | $12.40 | 9,514,740 |
| 2020-07-14 | $13.18 | $13.25 | $12.73 | $12.96 | $12.96 | 8,716,680 |
| 2020-07-13 | $12.58 | $13.27 | $12.58 | $13.14 | $13.09 | 9,435,980 |
| 2020-07-10 | $12.70 | $12.85 | $12.44 | $12.52 | $12.47 | 10,188,410 |
| 2020-07-09 | $12.34 | $12.78 | $12.30 | $12.64 | $12.59 | 12,053,870 |
| 2020-07-08 | $11.90 | $12.60 | $11.84 | $12.40 | $12.35 | 12,722,390 |
| 2020-07-07 | $11.61 | $12.45 | $11.61 | $12.01 | $11.96 | 17,258,460 |
| 2020-07-06 | $11.14 | $11.62 | $11.14 | $11.59 | $11.55 | 12,195,760 |
| 2020-07-03 | $10.82 | $11.19 | $10.82 | $11.09 | $11.05 | 9,100,350 |
| 2020-07-02 | $10.65 | $10.86 | $10.56 | $10.84 | $10.80 | 5,897,870 |
| 2020-07-01 | $10.73 | $10.73 | $10.51 | $10.64 | $10.60 | 4,363,070 |
| 2020-06-30 | $10.41 | $10.64 | $10.39 | $10.59 | $10.55 | 4,073,450 |
| 2020-06-29 | $10.36 | $10.58 | $10.31 | $10.39 | $10.35 | 4,418,900 |
| 2020-06-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.38 | 0 |
| 2020-06-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.38 | 0 |
| 2020-06-24 | $10.71 | $10.74 | $10.36 | $10.42 | $10.38 | 5,779,060 |
| 2020-06-23 | $10.85 | $10.88 | $10.63 | $10.67 | $10.63 | 6,528,340 |
| 2020-06-22 | $10.80 | $10.97 | $10.76 | $10.87 | $10.83 | 6,325,600 |
| 2020-06-19 | $10.71 | $10.84 | $10.68 | $10.80 | $10.76 | 5,729,860 |
| 2020-06-18 | $10.70 | $10.77 | $10.63 | $10.69 | $10.65 | 4,856,740 |
| 2020-06-17 | $10.91 | $10.95 | $10.63 | $10.75 | $10.71 | 6,346,900 |
| 2020-06-16 | $10.75 | $10.96 | $10.69 | $10.93 | $10.89 | 6,578,890 |
| 2020-06-15 | $10.71 | $10.92 | $10.60 | $10.61 | $10.57 | 6,721,610 |
| 2020-06-12 | $10.66 | $10.85 | $10.57 | $10.76 | $10.72 | 8,242,110 |
| 2020-06-11 | $11.09 | $11.39 | $10.88 | $10.96 | $10.92 | 12,516,070 |
| 2020-06-10 | $11.01 | $11.20 | $10.87 | $11.19 | $11.15 | 12,864,230 |
| 2020-06-09 | $10.68 | $10.96 | $10.66 | $10.84 | $10.80 | 9,170,010 |
| 2020-06-08 | $10.94 | $10.94 | $10.66 | $10.71 | $10.67 | 7,626,360 |
| 2020-06-05 | $10.88 | $11.10 | $10.66 | $10.75 | $10.71 | 10,022,030 |
| 2020-06-04 | $10.45 | $10.98 | $10.37 | $10.87 | $10.83 | 16,783,830 |
| 2020-06-03 | $10.60 | $10.66 | $10.37 | $10.37 | $10.33 | 9,691,690 |
| 2020-06-02 | $10.62 | $10.82 | $10.55 | $10.58 | $10.54 | 10,921,530 |
| 2020-06-01 | $10.49 | $10.70 | $10.41 | $10.62 | $10.58 | 9,457,670 |
| 2020-05-29 | $10.46 | $10.62 | $10.28 | $10.44 | $10.40 | 8,128,810 |
| 2020-05-28 | $10.31 | $10.54 | $10.09 | $10.52 | $10.48 | 10,779,820 |
| 2020-05-27 | $10.13 | $10.46 | $10.09 | $10.32 | $10.28 | 7,756,840 |
| 2020-05-26 | $9.93 | $10.10 | $9.86 | $10.09 | $10.05 | 3,986,770 |
| 2020-05-25 | $10.03 | $10.22 | $9.83 | $9.89 | $9.85 | 4,593,830 |
| 2020-05-22 | $10.40 | $10.46 | $9.87 | $10.10 | $10.06 | 8,787,010 |
| 2020-05-21 | $10.65 | $10.70 | $10.35 | $10.40 | $10.36 | 8,347,510 |
| 2020-05-20 | $10.25 | $10.83 | $10.21 | $10.76 | $10.72 | 14,775,040 |
| 2020-05-19 | $10.23 | $10.29 | $10.11 | $10.26 | $10.22 | 3,953,150 |
| 2020-05-18 | $10.19 | $10.39 | $9.93 | $10.26 | $10.22 | 6,102,920 |
| 2020-05-15 | $10.07 | $10.27 | $10.07 | $10.15 | $10.11 | 4,182,630 |
| 2020-05-14 | $10.08 | $10.25 | $10.04 | $10.06 | $10.02 | 3,229,360 |
| 2020-05-13 | $10.02 | $10.36 | $9.95 | $10.14 | $10.10 | 5,346,450 |
| 2020-05-12 | $10.03 | $10.06 | $9.79 | $10.00 | $9.96 | 4,097,500 |
| 2020-05-11 | $10.24 | $10.26 | $10.02 | $10.11 | $10.07 | 3,594,540 |
| 2020-05-08 | $10.08 | $10.28 | $10.02 | $10.20 | $10.16 | 5,097,700 |
| 2020-05-07 | $10.16 | $10.24 | $10.05 | $10.08 | $10.04 | 3,969,410 |
| 2020-05-06 | $9.90 | $10.24 | $9.78 | $10.19 | $10.15 | 5,166,880 |
| 2020-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2020-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2020-05-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2020-04-30 | $9.57 | $9.92 | $9.57 | $9.90 | $9.86 | 5,047,840 |
| 2020-04-29 | $9.54 | $9.74 | $9.41 | $9.54 | $9.50 | 3,245,630 |
| 2020-04-28 | $9.85 | $9.92 | $9.30 | $9.51 | $9.47 | 4,593,600 |
| 2020-04-27 | $10.09 | $10.09 | $9.85 | $9.86 | $9.82 | 3,683,800 |
| 2020-04-24 | $10.04 | $10.27 | $9.97 | $10.08 | $10.04 | 4,526,970 |
| 2020-04-23 | $10.26 | $10.29 | $10.01 | $10.03 | $9.99 | 4,273,380 |
| 2020-04-22 | $10.08 | $10.34 | $10.02 | $10.25 | $10.21 | 5,497,300 |
| 2020-04-21 | $10.30 | $10.30 | $9.99 | $10.13 | $10.09 | 5,587,680 |
| 2020-04-20 | $10.31 | $10.40 | $10.21 | $10.33 | $10.29 | 5,333,480 |
| 2020-04-17 | $10.56 | $10.62 | $10.29 | $10.30 | $10.26 | 5,639,360 |
| 2020-04-16 | $10.58 | $10.58 | $10.35 | $10.50 | $10.46 | 4,699,960 |
| 2020-04-15 | $10.88 | $10.89 | $10.46 | $10.59 | $10.55 | 4,694,340 |
| 2020-04-14 | $10.57 | $10.85 | $10.57 | $10.82 | $10.78 | 4,283,100 |
| 2020-04-13 | $10.92 | $10.92 | $10.46 | $10.53 | $10.49 | 4,668,820 |
| 2020-04-10 | $11.29 | $11.35 | $10.90 | $10.92 | $10.88 | 5,830,340 |
| 2020-04-09 | $11.26 | $11.48 | $10.75 | $11.37 | $11.33 | 8,160,240 |
| 2020-04-08 | $11.40 | $11.50 | $11.32 | $11.38 | $11.34 | 5,061,280 |
| 2020-04-07 | $11.24 | $11.43 | $11.24 | $11.35 | $11.31 | 5,482,020 |
| 2020-04-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.05 | 0 |
| 2020-04-03 | $11.40 | $11.40 | $11.06 | $11.09 | $11.05 | 4,724,880 |
| 2020-04-02 | $10.97 | $11.38 | $10.97 | $11.38 | $11.34 | 6,412,400 |
| 2020-04-01 | $10.92 | $11.33 | $10.84 | $11.10 | $11.06 | 7,574,960 |
| 2020-03-31 | $11.11 | $11.19 | $10.78 | $10.92 | $10.88 | 3,963,380 |
| 2020-03-30 | $10.75 | $11.05 | $10.49 | $10.97 | $10.93 | 5,687,430 |
| 2020-03-27 | $11.31 | $11.36 | $10.92 | $10.99 | $10.95 | 5,846,220 |
| 2020-03-26 | $11.08 | $11.27 | $10.88 | $11.16 | $11.12 | 6,775,380 |
| 2020-03-25 | $11.00 | $11.25 | $10.91 | $11.08 | $11.04 | 7,309,550 |
| 2020-03-24 | $10.62 | $10.80 | $10.44 | $10.73 | $10.69 | 7,429,380 |
| 2020-03-23 | $10.95 | $11.02 | $10.24 | $10.36 | $10.32 | 8,792,890 |
| 2020-03-20 | $11.20 | $11.34 | $10.89 | $11.24 | $11.20 | 7,355,270 |
| 2020-03-19 | $10.90 | $11.15 | $10.71 | $11.08 | $11.04 | 9,640,460 |
| 2020-03-18 | $11.99 | $12.15 | $11.10 | $11.10 | $11.06 | 16,497,740 |
| 2020-03-17 | $13.25 | $13.44 | $11.68 | $11.95 | $11.90 | 20,606,010 |
| 2020-03-16 | $13.51 | $14.39 | $12.92 | $12.98 | $12.93 | 26,912,960 |
| 2020-03-13 | $13.22 | $14.05 | $12.88 | $13.66 | $13.61 | 29,842,840 |
| 2020-03-12 | $13.60 | $14.06 | $13.50 | $14.06 | $14.01 | 13,754,040 |
| 2020-03-11 | $13.09 | $13.33 | $12.70 | $12.78 | $12.73 | 11,491,480 |
| 2020-03-10 | $12.41 | $13.02 | $12.20 | $12.96 | $12.91 | 12,867,640 |
| 2020-03-09 | $13.27 | $13.61 | $12.67 | $12.68 | $12.63 | 16,293,460 |
| 2020-03-06 | $13.13 | $13.76 | $12.99 | $13.38 | $13.33 | 15,244,430 |
| 2020-03-05 | $13.01 | $13.85 | $12.82 | $13.47 | $13.42 | 21,907,670 |
| 2020-03-04 | $12.90 | $13.12 | $12.51 | $12.80 | $12.75 | 11,562,500 |
| 2020-03-03 | $12.70 | $13.09 | $12.65 | $12.98 | $12.93 | 16,104,600 |
| 2020-03-02 | $12.10 | $12.64 | $12.10 | $12.45 | $12.40 | 12,274,210 |
| 2020-02-28 | $12.70 | $12.85 | $12.16 | $12.16 | $12.11 | 18,509,400 |
| 2020-02-27 | $13.51 | $13.51 | $13.51 | $13.51 | $13.46 | 10,977,100 |
| 2020-02-26 | $12.50 | $12.84 | $12.25 | $12.28 | $12.23 | 11,817,150 |
| 2020-02-25 | $12.88 | $12.96 | $12.13 | $12.86 | $12.81 | 19,778,930 |
| 2020-02-24 | $12.75 | $13.20 | $12.65 | $13.20 | $13.15 | 17,230,380 |
| 2020-02-21 | $12.50 | $13.12 | $12.42 | $12.89 | $12.84 | 18,033,220 |
| 2020-02-20 | $12.68 | $12.85 | $12.27 | $12.74 | $12.69 | 20,913,740 |
| 2020-02-19 | $12.33 | $12.74 | $12.09 | $12.31 | $12.26 | 18,388,040 |
| 2020-02-18 | $11.76 | $12.23 | $11.69 | $12.14 | $12.09 | 14,019,760 |
| 2020-02-17 | $11.62 | $11.80 | $11.50 | $11.80 | $11.75 | 8,147,820 |
| 2020-02-14 | $11.56 | $11.71 | $11.30 | $11.41 | $11.37 | 8,527,480 |
| 2020-02-13 | $11.82 | $12.13 | $11.55 | $11.56 | $11.52 | 15,483,290 |
| 2020-02-12 | $11.20 | $12.32 | $10.89 | $12.00 | $11.95 | 21,412,450 |
| 2020-02-11 | $11.40 | $11.80 | $11.20 | $11.20 | $11.16 | 12,947,750 |
| 2020-02-10 | $10.53 | $11.34 | $10.53 | $11.30 | $11.26 | 9,908,540 |
| 2020-02-07 | $10.70 | $10.76 | $10.47 | $10.67 | $10.63 | 6,764,460 |
| 2020-02-06 | $10.47 | $10.89 | $10.18 | $10.68 | $10.64 | 7,573,310 |
| 2020-02-05 | $10.16 | $10.79 | $10.00 | $10.41 | $10.37 | 8,258,440 |
| 2020-02-04 | $9.38 | $10.15 | $9.38 | $10.00 | $9.96 | 8,333,310 |
| 2020-02-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.38 | 803,300 |
| 2020-01-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-30 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-28 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-27 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.54 | 0 |
| 2020-01-23 | $12.19 | $12.22 | $11.36 | $11.58 | $11.54 | 6,995,090 |
| 2020-01-22 | $11.99 | $12.30 | $11.91 | $12.18 | $12.13 | 5,580,490 |
| 2020-01-21 | $12.27 | $12.28 | $11.92 | $11.94 | $11.89 | 5,881,140 |
| 2020-01-20 | $12.23 | $12.45 | $12.09 | $12.39 | $12.34 | 3,975,550 |
| 2020-01-17 | $12.43 | $12.50 | $12.09 | $12.20 | $12.15 | 6,055,340 |
| 2020-01-16 | $12.76 | $12.80 | $12.33 | $12.38 | $12.33 | 9,242,240 |
| 2020-01-15 | $13.20 | $13.25 | $12.76 | $12.77 | $12.72 | 12,083,400 |
| 2020-01-14 | $12.99 | $13.77 | $12.80 | $13.35 | $13.30 | 20,807,160 |
| 2020-01-13 | $12.82 | $12.88 | $12.56 | $12.80 | $12.75 | 6,171,990 |
| 2020-01-10 | $12.95 | $13.10 | $12.55 | $12.75 | $12.70 | 9,343,380 |
| 2020-01-09 | $12.99 | $13.16 | $12.69 | $12.93 | $12.88 | 12,189,290 |
| 2020-01-08 | $12.99 | $13.49 | $12.92 | $12.92 | $12.87 | 15,914,970 |
| 2020-01-07 | $12.95 | $13.04 | $12.80 | $12.95 | $12.90 | 7,982,300 |
| 2020-01-06 | $12.49 | $13.07 | $12.30 | $12.94 | $12.89 | 12,692,860 |
| 2020-01-03 | $12.81 | $12.95 | $12.54 | $12.69 | $12.64 | 9,186,500 |
| 2020-01-02 | $12.75 | $13.18 | $12.66 | $12.92 | $12.87 | 9,409,180 |
| 2020-01-01 | $12.68 | $12.68 | $12.68 | $12.68 | $12.63 | 0 |
| 2019-12-31 | $12.74 | $12.91 | $12.58 | $12.68 | $12.63 | 7,568,300 |
| 2019-12-30 | $12.60 | $12.88 | $12.33 | $12.69 | $12.64 | 9,053,080 |
| 2019-12-27 | $13.01 | $13.59 | $12.81 | $12.87 | $12.82 | 16,315,820 |
| 2019-12-26 | $12.54 | $13.20 | $12.54 | $13.00 | $12.95 | 14,801,790 |
| 2019-12-25 | $12.49 | $12.77 | $12.35 | $12.57 | $12.52 | 11,472,810 |
| 2019-12-24 | $11.92 | $12.88 | $11.92 | $12.52 | $12.47 | 13,228,410 |
| 2019-12-23 | $11.90 | $12.19 | $11.81 | $11.81 | $11.76 | 6,389,410 |
| 2019-12-20 | $12.25 | $12.63 | $12.05 | $12.05 | $12.00 | 9,190,180 |
| 2019-12-19 | $12.06 | $12.38 | $12.00 | $12.28 | $12.23 | 9,328,070 |
| 2019-12-18 | $11.70 | $12.23 | $11.68 | $12.04 | $11.99 | 10,778,380 |
| 2019-12-17 | $11.46 | $12.10 | $11.45 | $11.78 | $11.73 | 10,477,440 |
| 2019-12-16 | $11.26 | $11.49 | $11.09 | $11.45 | $11.41 | 6,605,970 |
| 2019-12-13 | $11.19 | $11.29 | $11.16 | $11.25 | $11.21 | 3,994,880 |
| 2019-12-12 | $11.15 | $11.32 | $11.11 | $11.19 | $11.15 | 6,193,840 |
| 2019-12-11 | $11.51 | $11.68 | $11.41 | $11.45 | $11.41 | 4,281,320 |
| 2019-12-10 | $11.55 | $11.59 | $11.42 | $11.58 | $11.54 | 5,626,690 |
| 2019-12-09 | $11.45 | $11.79 | $11.42 | $11.72 | $11.67 | 6,508,410 |
| 2019-12-06 | $11.34 | $11.53 | $11.32 | $11.43 | $11.39 | 5,049,250 |
| 2019-12-05 | $11.61 | $11.61 | $11.32 | $11.45 | $11.41 | 8,198,900 |
| 2019-12-04 | $11.13 | $12.27 | $11.01 | $11.64 | $11.60 | 12,647,180 |
| 2019-12-03 | $10.90 | $11.16 | $10.82 | $11.15 | $11.11 | 3,096,470 |
| 2019-12-02 | $11.20 | $11.23 | $10.93 | $10.98 | $10.94 | 2,934,240 |
| 2019-11-29 | $11.43 | $11.43 | $11.04 | $11.20 | $11.16 | 3,487,460 |
| 2019-11-28 | $11.29 | $11.49 | $11.20 | $11.33 | $11.29 | 3,533,850 |
| 2019-11-27 | $11.45 | $11.54 | $11.20 | $11.35 | $11.31 | 5,116,520 |
| 2019-11-26 | $10.93 | $11.66 | $10.93 | $11.51 | $11.47 | 8,792,600 |
| 2019-11-25 | $11.15 | $11.24 | $10.90 | $10.93 | $10.89 | 3,022,630 |
| 2019-11-22 | $11.29 | $11.54 | $11.12 | $11.17 | $11.13 | 4,651,740 |
| 2019-11-21 | $11.25 | $11.48 | $11.11 | $11.20 | $11.16 | 4,624,540 |
| 2019-11-20 | $11.14 | $11.44 | $11.03 | $11.34 | $11.30 | 6,642,520 |
| 2019-11-19 | $10.88 | $11.17 | $10.85 | $11.14 | $11.10 | 3,850,940 |
| 2019-11-18 | $10.79 | $10.90 | $10.60 | $10.86 | $10.82 | 3,372,260 |
| 2019-11-15 | $10.96 | $11.30 | $10.85 | $10.95 | $10.91 | 4,466,670 |
| 2019-11-14 | $11.10 | $11.10 | $10.84 | $10.99 | $10.95 | 3,400,220 |
| 2019-11-13 | $11.30 | $11.30 | $10.92 | $11.01 | $10.97 | 3,283,690 |
| 2019-11-12 | $11.25 | $11.32 | $11.08 | $11.26 | $11.22 | 3,080,880 |
| 2019-11-11 | $11.49 | $11.49 | $11.06 | $11.09 | $11.05 | 3,617,920 |
| 2019-11-08 | $11.72 | $11.80 | $11.52 | $11.52 | $11.48 | 4,151,200 |
| 2019-11-07 | $11.78 | $11.88 | $11.52 | $11.69 | $11.65 | 5,895,780 |
| 2019-11-06 | $11.46 | $12.50 | $11.37 | $11.88 | $11.83 | 10,564,960 |
| 2019-11-05 | $11.53 | $11.59 | $11.15 | $11.47 | $11.43 | 4,995,570 |
| 2019-11-04 | $11.53 | $11.77 | $11.40 | $11.50 | $11.46 | 4,963,280 |
| 2019-11-01 | $11.75 | $12.08 | $11.21 | $11.58 | $11.54 | 10,019,140 |
| 2019-10-31 | $12.11 | $12.19 | $11.90 | $11.93 | $11.88 | 2,466,120 |
| 2019-10-30 | $12.21 | $12.34 | $12.03 | $12.05 | $12.00 | 2,464,920 |
| 2019-10-29 | $12.50 | $12.54 | $12.24 | $12.24 | $12.19 | 3,575,560 |
| 2019-10-28 | $12.32 | $12.62 | $12.32 | $12.59 | $12.54 | 3,813,300 |
| 2019-10-25 | $12.30 | $12.45 | $12.13 | $12.41 | $12.36 | 2,748,120 |
| 2019-10-24 | $12.34 | $12.40 | $12.17 | $12.25 | $12.20 | 2,292,460 |
| 2019-10-23 | $12.49 | $12.52 | $12.28 | $12.32 | $12.27 | 2,286,500 |
| 2019-10-22 | $12.35 | $12.60 | $12.35 | $12.54 | $12.49 | 3,161,490 |
| 2019-10-21 | $12.36 | $12.40 | $12.09 | $12.30 | $12.25 | 2,661,860 |
| 2019-10-18 | $12.55 | $12.55 | $12.18 | $12.30 | $12.25 | 3,727,620 |
| 2019-10-17 | $12.48 | $12.63 | $12.40 | $12.52 | $12.47 | 2,505,960 |
| 2019-10-16 | $12.70 | $12.75 | $12.37 | $12.41 | $12.36 | 4,032,580 |
| 2019-10-15 | $13.09 | $13.10 | $12.51 | $12.64 | $12.59 | 6,514,000 |
| 2019-10-14 | $13.12 | $13.33 | $13.12 | $13.26 | $13.21 | 4,787,760 |
| 2019-10-11 | $13.34 | $13.34 | $12.95 | $13.03 | $12.98 | 4,289,280 |
| 2019-10-10 | $13.26 | $13.50 | $13.13 | $13.26 | $13.21 | 4,293,200 |
| 2019-10-09 | $12.93 | $13.32 | $12.77 | $13.20 | $13.15 | 3,896,960 |
| 2019-10-08 | $13.12 | $13.15 | $12.80 | $13.01 | $12.96 | 3,039,000 |
| 2019-10-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2019-10-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2019-10-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2019-10-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2019-10-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.94 | 0 |
| 2019-09-30 | $13.25 | $13.42 | $12.96 | $12.99 | $12.94 | 4,676,720 |
| 2019-09-27 | $12.70 | $13.36 | $12.61 | $13.26 | $13.21 | 7,397,450 |
| 2019-09-26 | $13.91 | $14.00 | $12.91 | $12.91 | $12.86 | 16,048,320 |
| 2019-09-25 | $14.36 | $14.79 | $14.34 | $14.34 | $14.28 | 15,879,050 |
| 2019-09-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.87 | 0 |
| 2019-09-23 | $15.32 | $16.30 | $15.32 | $15.93 | $15.87 | 14,978,980 |
| 2019-09-20 | $16.29 | $17.16 | $15.57 | $15.79 | $15.73 | 26,635,780 |
| 2019-09-19 | $14.67 | $16.01 | $14.62 | $16.01 | $15.95 | 5,422,590 |
| 2019-09-18 | $14.68 | $14.84 | $14.48 | $14.55 | $14.49 | 4,190,720 |
| 2019-09-17 | $15.10 | $15.10 | $14.42 | $14.43 | $14.37 | 6,987,360 |
| 2019-09-16 | $15.42 | $15.43 | $15.02 | $15.07 | $15.01 | 6,252,620 |
| 2019-09-13 | $15.31 | $15.31 | $15.31 | $15.31 | $15.25 | 0 |
| 2019-09-12 | $15.60 | $15.60 | $15.18 | $15.31 | $15.25 | 8,016,090 |
| 2019-09-11 | $15.07 | $15.46 | $15.03 | $15.43 | $15.37 | 12,231,920 |
| 2019-09-10 | $15.20 | $15.44 | $14.95 | $15.05 | $14.99 | 8,242,890 |
| 2019-09-09 | $14.90 | $15.18 | $14.77 | $15.17 | $15.11 | 9,222,300 |
| 2019-09-06 | $14.84 | $14.86 | $14.58 | $14.76 | $14.70 | 5,619,680 |
| 2019-09-05 | $14.65 | $14.94 | $14.60 | $14.74 | $14.68 | 9,046,040 |
| 2019-09-04 | $14.56 | $14.71 | $14.41 | $14.61 | $14.55 | 5,220,560 |
| 2019-09-03 | $14.76 | $14.92 | $14.46 | $14.64 | $14.58 | 7,466,060 |
| 2019-09-02 | $14.29 | $14.83 | $14.17 | $14.72 | $14.66 | 8,480,760 |
| 2019-08-30 | $14.30 | $14.62 | $13.90 | $14.35 | $14.29 | 9,049,820 |
| 2019-08-29 | $14.50 | $14.65 | $14.24 | $14.31 | $14.26 | 5,882,320 |
| 2019-08-28 | $14.71 | $14.74 | $14.33 | $14.35 | $14.29 | 7,966,840 |
| 2019-08-27 | $14.51 | $15.10 | $14.15 | $14.85 | $14.79 | 12,704,600 |
| 2019-08-26 | $15.00 | $15.57 | $14.40 | $14.48 | $14.42 | 13,278,190 |
| 2019-08-23 | $14.79 | $15.60 | $14.79 | $14.91 | $14.85 | 13,202,120 |
| 2019-08-22 | $14.96 | $15.25 | $14.65 | $14.83 | $14.77 | 8,564,790 |
| 2019-08-21 | $15.08 | $15.28 | $14.90 | $15.07 | $15.01 | 11,800,750 |
| 2019-08-20 | $14.72 | $15.68 | $14.54 | $15.47 | $15.41 | 20,807,170 |
| 2019-08-19 | $15.29 | $15.29 | $14.33 | $14.82 | $14.76 | 22,244,350 |
| 2019-08-16 | $13.55 | $14.64 | $13.55 | $14.64 | $14.58 | 8,049,370 |
| 2019-08-15 | $12.97 | $13.35 | $12.80 | $13.31 | $13.26 | 7,108,490 |
| 2019-08-14 | $13.72 | $13.72 | $13.32 | $13.45 | $13.40 | 9,606,120 |
| 2019-08-13 | $13.47 | $13.79 | $13.21 | $13.63 | $13.58 | 11,329,500 |
| 2019-08-12 | $13.81 | $14.45 | $13.81 | $13.84 | $13.79 | 20,524,330 |
| 2019-08-09 | $12.31 | $13.37 | $12.30 | $13.37 | $13.32 | 4,546,240 |
| 2019-08-08 | $12.68 | $12.68 | $12.15 | $12.15 | $12.10 | 5,411,020 |
| 2019-08-07 | $12.34 | $12.51 | $12.07 | $12.44 | $12.39 | 7,288,510 |
| 2019-08-06 | $12.98 | $13.06 | $12.25 | $12.25 | $12.20 | 11,470,740 |
| 2019-08-05 | $14.02 | $14.11 | $13.51 | $13.61 | $13.56 | 7,245,800 |
| 2019-08-02 | $13.78 | $14.56 | $13.78 | $14.11 | $14.06 | 9,580,870 |
| 2019-08-01 | $14.06 | $14.34 | $13.92 | $14.06 | $14.01 | 4,959,180 |
| 2019-07-31 | $14.30 | $14.30 | $14.02 | $14.04 | $13.99 | 2,414,060 |
| 2019-07-30 | $14.06 | $14.39 | $13.88 | $14.25 | $14.20 | 3,076,360 |
| 2019-07-29 | $14.12 | $14.30 | $13.85 | $14.07 | $14.02 | 2,906,410 |
| 2019-07-26 | $14.30 | $14.33 | $14.01 | $14.11 | $14.06 | 2,472,260 |
| 2019-07-25 | $14.30 | $14.45 | $14.22 | $14.30 | $14.25 | 2,434,280 |
| 2019-07-24 | $14.34 | $14.55 | $14.26 | $14.33 | $14.27 | 3,054,060 |
| 2019-07-23 | $13.91 | $14.45 | $13.90 | $14.26 | $14.21 | 3,420,380 |
| 2019-07-22 | $14.92 | $15.00 | $13.88 | $13.90 | $13.85 | 4,928,100 |
| 2019-07-19 | $14.87 | $15.19 | $14.83 | $14.92 | $14.86 | 2,623,920 |
| 2019-07-18 | $15.02 | $15.32 | $14.93 | $14.93 | $14.77 | 3,192,520 |
| 2019-07-17 | $15.01 | $15.14 | $14.95 | $15.10 | $14.94 | 2,340,740 |
| 2019-07-16 | $15.27 | $15.29 | $14.95 | $15.03 | $14.87 | 2,774,120 |
| 2019-07-15 | $15.01 | $15.35 | $14.88 | $15.26 | $15.10 | 3,654,570 |
| 2019-07-12 | $15.08 | $15.30 | $14.49 | $15.21 | $15.05 | 4,685,750 |
| 2019-07-11 | $15.04 | $15.33 | $14.97 | $15.04 | $14.88 | 2,663,300 |
| 2019-07-10 | $15.29 | $15.34 | $14.95 | $15.00 | $14.84 | 2,865,400 |
| 2019-07-09 | $15.10 | $15.34 | $14.95 | $15.20 | $15.04 | 3,332,780 |
| 2019-07-08 | $16.16 | $16.18 | $15.06 | $15.08 | $14.92 | 6,196,160 |
| 2019-07-05 | $16.08 | $16.25 | $16.02 | $16.16 | $15.99 | 2,228,840 |
| 2019-07-04 | $16.55 | $16.55 | $16.00 | $16.09 | $15.92 | 4,685,510 |
| 2019-07-03 | $16.65 | $16.68 | $16.31 | $16.33 | $16.16 | 4,863,900 |
| 2019-07-02 | $16.76 | $17.10 | $16.61 | $16.82 | $16.64 | 5,423,140 |
| 2019-07-01 | $16.80 | $16.80 | $16.51 | $16.76 | $16.58 | 6,006,640 |
| 2019-06-28 | $16.92 | $16.99 | $16.26 | $16.31 | $16.14 | 6,880,350 |
| 2019-06-27 | $16.75 | $17.13 | $16.75 | $16.85 | $16.67 | 5,027,560 |
| 2019-06-26 | $17.10 | $17.25 | $16.89 | $16.89 | $16.71 | 6,044,400 |
| 2019-06-25 | $17.57 | $17.81 | $16.89 | $17.24 | $17.06 | 8,822,020 |
| 2019-06-24 | $18.00 | $18.30 | $17.69 | $17.74 | $17.55 | 10,462,180 |
| 2019-06-21 | $17.40 | $17.98 | $17.30 | $17.96 | $17.77 | 13,032,970 |
| 2019-06-20 | $17.33 | $17.50 | $16.93 | $17.35 | $17.17 | 7,896,290 |
| 2019-06-19 | $17.20 | $17.59 | $17.13 | $17.16 | $16.98 | 8,099,140 |
| 2019-06-18 | $17.50 | $17.56 | $16.82 | $16.88 | $16.70 | 6,753,840 |
| 2019-06-17 | $17.27 | $17.84 | $17.12 | $17.38 | $17.20 | 7,761,270 |
| 2019-06-14 | $18.17 | $18.40 | $17.12 | $17.20 | $17.02 | 13,735,060 |
| 2019-06-13 | $17.37 | $18.88 | $16.93 | $18.46 | $18.27 | 19,551,520 |
| 2019-06-12 | $18.12 | $19.01 | $17.70 | $17.77 | $17.58 | 23,783,560 |
| 2019-06-11 | $17.36 | $18.39 | $17.00 | $18.06 | $17.87 | 16,378,080 |
| 2019-06-10 | $17.10 | $17.29 | $16.58 | $17.28 | $17.10 | 6,239,550 |
| 2019-06-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.70 | 0 |
| 2019-06-06 | $16.56 | $17.14 | $16.11 | $16.88 | $16.70 | 6,982,980 |
| 2019-06-05 | $17.25 | $17.38 | $16.46 | $16.61 | $16.44 | 6,908,030 |
| 2019-06-04 | $17.67 | $17.68 | $16.40 | $16.82 | $16.64 | 7,615,790 |
| 2019-06-03 | $18.39 | $18.39 | $17.32 | $17.77 | $17.58 | 9,401,900 |
| 2019-05-31 | $18.21 | $19.08 | $18.08 | $18.44 | $18.25 | 13,029,740 |
| 2019-05-30 | $18.42 | $18.68 | $18.01 | $18.32 | $18.13 | 12,283,090 |
| 2019-05-29 | $18.35 | $19.75 | $18.08 | $18.86 | $18.66 | 22,688,540 |
| 2019-05-28 | $17.64 | $18.17 | $17.48 | $17.97 | $17.78 | 8,636,280 |
| 2019-05-27 | $17.27 | $17.94 | $16.95 | $17.74 | $17.55 | 6,941,350 |
| 2019-05-24 | $17.03 | $17.79 | $16.90 | $17.00 | $16.82 | 6,501,110 |
| 2019-05-23 | $17.63 | $18.40 | $17.51 | $17.80 | $17.61 | 8,506,280 |
| 2019-05-22 | $18.30 | $18.45 | $17.61 | $17.85 | $17.66 | 12,073,960 |
| 2019-05-21 | $17.33 | $19.06 | $17.01 | $18.62 | $18.42 | 18,085,940 |
| 2019-05-20 | $16.98 | $17.85 | $15.73 | $17.54 | $17.36 | 9,142,830 |
| 2019-05-17 | $18.32 | $18.32 | $16.72 | $17.10 | $16.92 | 10,634,580 |
| 2019-05-16 | $16.91 | $18.58 | $16.70 | $18.58 | $18.39 | 13,367,520 |
| 2019-05-15 | $16.51 | $16.96 | $16.50 | $16.89 | $16.71 | 4,051,980 |
| 2019-05-14 | $16.58 | $16.82 | $16.33 | $16.37 | $16.20 | 3,146,090 |
| 2019-05-13 | $16.70 | $16.95 | $16.57 | $16.67 | $16.50 | 3,319,380 |
| 2019-05-10 | $16.40 | $16.88 | $16.15 | $16.86 | $16.68 | 5,672,990 |
| 2019-05-09 | $16.07 | $16.55 | $16.07 | $16.27 | $16.10 | 3,365,040 |
| 2019-05-08 | $15.92 | $16.47 | $15.92 | $16.24 | $16.07 | 3,893,980 |
| 2019-05-07 | $16.08 | $16.56 | $15.81 | $16.30 | $16.13 | 4,107,560 |
| 2019-05-06 | $17.40 | $17.40 | $16.08 | $16.08 | $15.91 | 4,834,020 |
| 2019-05-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.68 | 0 |
| 2019-05-02 | $17.87 | $17.87 | $17.87 | $17.87 | $17.68 | 0 |
| 2019-05-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.68 | 0 |
| 2019-04-30 | $17.69 | $18.08 | $17.40 | $17.87 | $17.68 | 3,332,340 |
| 2019-04-29 | $17.72 | $18.19 | $16.70 | $17.73 | $17.54 | 8,303,410 |
| 2019-04-26 | $17.72 | $18.29 | $17.53 | $17.53 | $17.35 | 4,089,740 |
| 2019-04-25 | $19.65 | $19.70 | $18.00 | $18.01 | $17.82 | 8,037,420 |
| 2019-04-24 | $19.40 | $19.85 | $19.03 | $19.72 | $19.51 | 5,814,320 |
| 2019-04-23 | $19.76 | $19.98 | $18.93 | $19.23 | $19.03 | 5,859,920 |
| 2019-04-22 | $19.55 | $20.28 | $19.50 | $19.76 | $19.55 | 7,863,220 |
| 2019-04-19 | $19.29 | $19.66 | $18.90 | $19.50 | $19.30 | 6,254,520 |
| 2019-04-18 | $20.35 | $20.45 | $19.15 | $19.26 | $19.06 | 10,722,830 |
| 2019-04-17 | $19.78 | $20.75 | $19.52 | $20.45 | $20.24 | 11,575,090 |
| 2019-04-16 | $18.85 | $19.75 | $18.85 | $19.71 | $19.50 | 5,714,230 |
| 2019-04-15 | $19.54 | $19.82 | $19.00 | $19.02 | $18.82 | 5,424,660 |
| 2019-04-12 | $19.56 | $19.65 | $18.66 | $19.35 | $19.15 | 6,394,980 |
| 2019-04-11 | $19.59 | $20.04 | $19.36 | $19.41 | $19.21 | 5,193,970 |
| 2019-04-10 | $19.88 | $19.98 | $19.53 | $19.64 | $19.43 | 5,641,000 |
| 2019-04-09 | $20.15 | $20.26 | $19.67 | $20.03 | $19.82 | 6,007,460 |
| 2019-04-08 | $21.06 | $21.50 | $19.90 | $20.32 | $20.11 | 13,976,380 |
| 2019-04-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.57 | 0 |
| 2019-04-04 | $23.53 | $23.69 | $21.65 | $21.80 | $21.57 | 14,960,660 |
| 2019-04-03 | $21.55 | $22.39 | $21.21 | $22.39 | $22.16 | 7,556,860 |
| 2019-04-02 | $21.69 | $22.30 | $21.30 | $21.87 | $21.64 | 8,435,630 |
| 2019-04-01 | $21.20 | $21.80 | $21.00 | $21.39 | $21.17 | 7,140,490 |
| 2019-03-29 | $20.01 | $20.90 | $19.90 | $20.78 | $20.56 | 6,333,600 |
| 2019-03-28 | $21.20 | $21.35 | $19.35 | $20.20 | $19.99 | 8,758,390 |
| 2019-03-27 | $21.65 | $22.00 | $21.14 | $21.50 | $21.27 | 6,639,430 |
| 2019-03-26 | $22.98 | $22.98 | $20.79 | $21.06 | $20.84 | 9,056,230 |
| 2019-03-25 | $21.73 | $23.49 | $21.40 | $23.01 | $22.77 | 12,698,220 |
| 2019-03-22 | $22.11 | $22.49 | $21.50 | $22.20 | $21.97 | 9,611,240 |
| 2019-03-21 | $21.55 | $21.87 | $21.18 | $21.50 | $21.27 | 7,157,610 |
| 2019-03-20 | $21.99 | $22.00 | $20.70 | $21.29 | $21.07 | 10,672,470 |
| 2019-03-19 | $22.00 | $22.67 | $21.80 | $21.98 | $21.75 | 7,938,350 |
| 2019-03-18 | $23.50 | $24.88 | $22.36 | $22.79 | $22.55 | 12,117,260 |
| 2019-03-15 | $22.56 | $23.60 | $21.89 | $23.00 | $22.76 | 12,938,800 |
| 2019-03-14 | $22.02 | $23.38 | $20.86 | $22.64 | $22.40 | 13,847,580 |
| 2019-03-13 | $22.88 | $23.60 | $22.35 | $22.62 | $22.38 | 11,442,160 |
| 2019-03-12 | $23.16 | $24.50 | $22.22 | $23.31 | $23.07 | 27,058,620 |
| 2019-03-11 | $20.50 | $22.46 | $20.50 | $22.46 | $22.22 | 18,922,750 |
| 2019-03-08 | $19.70 | $21.99 | $18.88 | $20.42 | $20.21 | 22,343,350 |
| 2019-03-07 | $18.70 | $20.63 | $18.51 | $20.55 | $20.33 | 24,431,910 |
| 2019-03-06 | $17.73 | $19.45 | $17.25 | $18.86 | $18.66 | 22,910,230 |
| 2019-03-05 | $17.22 | $17.90 | $17.12 | $17.73 | $17.54 | 12,009,770 |
| 2019-03-04 | $18.20 | $18.24 | $17.13 | $17.33 | $17.15 | 17,710,320 |
| 2019-03-01 | $17.00 | $17.11 | $16.67 | $16.97 | $16.79 | 6,998,780 |
| 2019-02-28 | $17.00 | $17.27 | $16.65 | $16.79 | $16.61 | 7,583,280 |
| 2019-02-27 | $17.00 | $17.48 | $16.50 | $16.79 | $16.61 | 12,988,440 |
| 2019-02-26 | $17.97 | $17.97 | $17.11 | $17.22 | $17.04 | 18,731,550 |
| 2019-02-25 | $16.85 | $17.88 | $16.51 | $17.60 | $17.42 | 20,346,790 |
| 2019-02-22 | $16.23 | $16.52 | $15.93 | $16.44 | $16.27 | 10,566,840 |
| 2019-02-21 | $16.32 | $16.74 | $16.12 | $16.27 | $16.10 | 11,933,890 |
| 2019-02-20 | $15.96 | $16.83 | $15.92 | $16.52 | $16.35 | 15,841,450 |
| 2019-02-19 | $16.08 | $16.46 | $15.80 | $16.15 | $15.98 | 11,977,990 |
| 2019-02-18 | $15.25 | $16.49 | $15.25 | $16.27 | $16.10 | 14,684,430 |
| 2019-02-15 | $15.36 | $15.60 | $15.10 | $15.16 | $15.00 | 6,150,420 |
| 2019-02-14 | $15.17 | $15.65 | $14.93 | $15.45 | $15.29 | 9,283,120 |
| 2019-02-13 | $14.83 | $15.37 | $14.77 | $15.23 | $15.07 | 7,513,470 |
| 2019-02-12 | $14.72 | $15.00 | $14.60 | $14.82 | $14.66 | 4,931,040 |
| 2019-02-11 | $14.52 | $14.77 | $14.46 | $14.72 | $14.57 | 4,620,440 |
| 2019-02-08 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 0 |
| 2019-02-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 0 |
| 2019-02-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 0 |
| 2019-02-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 0 |
| 2019-02-04 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 0 |
| 2019-02-01 | $13.99 | $14.36 | $13.90 | $14.34 | $14.19 | 4,343,170 |
| 2019-01-31 | $13.74 | $14.17 | $13.55 | $13.80 | $13.66 | 5,450,280 |
| 2019-01-30 | $14.15 | $14.39 | $13.62 | $13.70 | $13.56 | 5,243,740 |
| 2019-01-29 | $14.83 | $14.92 | $13.88 | $14.18 | $14.03 | 7,751,730 |
| 2019-01-28 | $15.51 | $15.68 | $14.92 | $15.03 | $14.87 | 6,281,290 |
| 2019-01-25 | $15.78 | $15.84 | $15.35 | $15.35 | $15.19 | 8,719,830 |
| 2019-01-24 | $16.04 | $16.14 | $15.80 | $16.01 | $15.84 | 9,626,700 |
| 2019-01-23 | $15.30 | $16.87 | $15.28 | $16.25 | $16.08 | 15,418,430 |
| 2019-01-22 | $16.00 | $16.00 | $15.23 | $15.40 | $15.24 | 8,201,310 |
| 2019-01-21 | $15.99 | $16.26 | $15.71 | $16.05 | $15.88 | 8,285,370 |
| 2019-01-18 | $16.66 | $16.66 | $15.92 | $16.12 | $15.95 | 13,278,080 |
| 2019-01-17 | $16.05 | $16.99 | $15.80 | $16.71 | $16.53 | 19,841,940 |
| 2019-01-16 | $15.47 | $16.58 | $15.23 | $16.26 | $16.09 | 18,856,650 |
| 2019-01-15 | $15.52 | $16.50 | $15.34 | $15.53 | $15.37 | 15,196,240 |
| 2019-01-14 | $15.26 | $15.26 | $14.85 | $15.10 | $14.94 | 5,587,080 |
| 2019-01-11 | $14.77 | $15.38 | $14.76 | $15.26 | $15.10 | 8,343,970 |
| 2019-01-10 | $14.86 | $15.01 | $14.73 | $14.78 | $14.63 | 5,303,270 |
| 2019-01-09 | $15.07 | $15.29 | $14.74 | $15.01 | $14.85 | 9,224,290 |
| 2019-01-08 | $15.10 | $15.53 | $14.92 | $15.06 | $14.90 | 8,605,510 |
| 2019-01-07 | $14.90 | $15.35 | $14.71 | $15.23 | $15.07 | 9,981,550 |
| 2019-01-04 | $13.98 | $14.97 | $13.83 | $14.78 | $14.63 | 7,223,990 |
| 2019-01-03 | $14.00 | $14.49 | $13.97 | $14.23 | $14.08 | 4,833,790 |
| 2019-01-02 | $14.17 | $14.30 | $13.93 | $14.05 | $13.90 | 2,929,590 |
| 2019-01-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 0 |
| 2018-12-31 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 0 |
| 2018-12-28 | $13.99 | $14.27 | $13.85 | $14.03 | $13.88 | 4,260,070 |
| 2018-12-27 | $14.90 | $14.97 | $14.04 | $14.07 | $13.92 | 5,182,390 |
| 2018-12-26 | $14.92 | $14.92 | $14.92 | $14.92 | $14.76 | 0 |
| 2018-12-25 | $14.92 | $14.92 | $14.92 | $14.92 | $14.76 | 0 |
| 2018-12-24 | $15.13 | $15.24 | $14.64 | $14.92 | $14.76 | 7,027,210 |
| 2018-12-21 | $15.12 | $15.40 | $14.80 | $15.04 | $14.88 | 7,872,710 |
| 2018-12-20 | $14.32 | $15.45 | $14.32 | $15.28 | $15.12 | 11,431,540 |
| 2018-12-19 | $14.89 | $15.16 | $14.55 | $14.55 | $14.40 | 7,077,040 |
| 2018-12-18 | $14.72 | $14.82 | $14.35 | $14.74 | $14.59 | 7,081,820 |
| 2018-12-17 | $14.22 | $14.82 | $14.10 | $14.82 | $14.66 | 8,288,480 |
| 2018-12-14 | $15.49 | $15.77 | $14.17 | $14.30 | $14.15 | 12,418,980 |
| 2018-12-13 | $15.85 | $15.85 | $15.18 | $15.54 | $15.38 | 10,146,820 |
| 2018-12-12 | $15.24 | $15.97 | $15.06 | $15.70 | $15.54 | 15,244,280 |
| 2018-12-11 | $15.59 | $15.75 | $14.95 | $15.22 | $15.06 | 9,198,180 |
| 2018-12-10 | $15.21 | $15.78 | $15.12 | $15.47 | $15.31 | 11,730,720 |
| 2018-12-07 | $15.20 | $15.33 | $14.89 | $15.24 | $15.08 | 6,899,900 |
| 2018-12-06 | $15.31 | $15.66 | $14.95 | $15.04 | $14.88 | 9,636,430 |
| 2018-12-05 | $15.11 | $15.67 | $15.09 | $15.36 | $15.20 | 11,350,640 |
| 2018-12-04 | $15.78 | $16.00 | $15.41 | $15.66 | $15.50 | 17,294,550 |
| 2018-12-03 | $15.50 | $17.20 | $15.35 | $16.01 | $15.84 | 30,219,830 |
| 2018-11-30 | $15.00 | $15.97 | $14.51 | $15.67 | $15.51 | 31,098,540 |
| 2018-11-29 | $14.03 | $15.11 | $14.03 | $15.11 | $14.95 | 12,138,600 |
| 2018-11-28 | $13.13 | $13.81 | $12.90 | $13.74 | $13.60 | 7,776,770 |
| 2018-11-27 | $13.20 | $13.49 | $13.09 | $13.17 | $13.03 | 5,081,670 |
| 2018-11-26 | $13.13 | $13.33 | $12.91 | $13.00 | $12.86 | 4,207,160 |
| 2018-11-23 | $14.50 | $14.55 | $13.06 | $13.24 | $13.10 | 9,630,840 |
| 2018-11-22 | $14.62 | $14.62 | $14.36 | $14.51 | $14.36 | 4,784,680 |
| 2018-11-21 | $14.40 | $14.47 | $14.02 | $14.37 | $14.22 | 6,704,940 |
| 2018-11-20 | $15.10 | $15.23 | $14.47 | $14.55 | $14.40 | 11,053,980 |
| 2018-11-19 | $15.22 | $15.73 | $15.09 | $15.42 | $15.26 | 11,907,510 |
| 2018-11-16 | $15.20 | $15.66 | $14.90 | $15.00 | $14.84 | 15,730,960 |
| 2018-11-15 | $14.56 | $14.99 | $14.27 | $14.99 | $14.83 | 11,328,560 |
| 2018-11-14 | $14.69 | $14.97 | $14.30 | $14.44 | $14.29 | 10,065,990 |
| 2018-11-13 | $14.32 | $14.95 | $14.32 | $14.69 | $14.54 | 11,156,420 |
| 2018-11-12 | $14.39 | $14.74 | $14.01 | $14.73 | $14.58 | 8,875,330 |
| 2018-11-09 | $14.36 | $14.61 | $14.11 | $14.19 | $14.04 | 7,628,370 |
| 2018-11-08 | $14.89 | $15.01 | $14.20 | $14.33 | $14.18 | 10,042,020 |
| 2018-11-07 | $14.66 | $15.48 | $14.40 | $14.50 | $14.35 | 16,682,010 |
| 2018-11-06 | $14.21 | $14.87 | $14.21 | $14.77 | $14.62 | 13,570,050 |
| 2018-11-05 | $14.43 | $14.94 | $14.19 | $14.50 | $14.35 | 15,794,840 |
| 2018-11-02 | $14.14 | $15.30 | $14.14 | $14.79 | $14.64 | 21,233,680 |
| 2018-11-01 | $14.75 | $14.96 | $14.18 | $14.36 | $14.21 | 24,177,340 |
| 2018-10-31 | $12.56 | $13.72 | $12.56 | $13.72 | $13.58 | 6,432,610 |
| 2018-10-30 | $12.18 | $12.66 | $12.17 | $12.47 | $12.34 | 5,313,620 |
| 2018-10-29 | $12.40 | $12.58 | $12.10 | $12.18 | $12.05 | 4,237,430 |
| 2018-10-26 | $12.80 | $13.18 | $12.40 | $12.50 | $12.37 | 7,011,820 |
| 2018-10-25 | $12.41 | $12.84 | $12.00 | $12.76 | $12.63 | 8,675,870 |
| 2018-10-24 | $12.98 | $13.45 | $12.90 | $13.02 | $12.88 | 10,234,990 |
| 2018-10-23 | $12.95 | $13.93 | $12.61 | $13.11 | $12.97 | 19,581,470 |
| 2018-10-22 | $12.93 | $12.93 | $12.30 | $12.93 | $12.79 | 14,033,190 |
| 2018-10-19 | $11.00 | $11.85 | $11.00 | $11.75 | $11.63 | 8,573,060 |
| 2018-10-18 | $11.81 | $12.20 | $11.50 | $11.64 | $11.52 | 10,328,590 |
| 2018-10-17 | $12.19 | $12.31 | $11.31 | $11.72 | $11.60 | 9,651,000 |
| 2018-10-16 | $12.35 | $12.57 | $11.81 | $11.96 | $11.83 | 8,434,880 |
| 2018-10-15 | $12.72 | $12.92 | $12.01 | $12.31 | $12.18 | 9,954,430 |
| 2018-10-12 | $13.08 | $13.50 | $12.32 | $12.99 | $12.85 | 12,974,730 |
| 2018-10-11 | $14.31 | $14.77 | $13.69 | $13.69 | $13.55 | 10,487,710 |
| 2018-10-10 | $14.67 | $15.29 | $14.48 | $15.21 | $15.05 | 12,754,510 |
| 2018-10-09 | $14.90 | $15.40 | $14.80 | $14.97 | $14.81 | 12,160,540 |
| 2018-10-08 | $14.38 | $15.07 | $14.18 | $14.49 | $14.34 | 9,983,770 |
| 2018-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $15.01 | 0 |
| 2018-10-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.01 | 0 |
| 2018-10-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.01 | 0 |
| 2018-10-02 | $15.17 | $15.17 | $15.17 | $15.17 | $15.01 | 0 |
| 2018-10-01 | $15.17 | $15.17 | $15.17 | $15.17 | $15.01 | 0 |
| 2018-09-28 | $14.97 | $15.41 | $14.74 | $15.17 | $15.01 | 14,396,740 |
| 2018-09-27 | $15.18 | $15.47 | $14.78 | $14.81 | $14.65 | 17,278,110 |
| 2018-09-26 | $15.46 | $16.18 | $15.27 | $15.56 | $15.40 | 21,111,650 |
| 2018-09-25 | $16.52 | $16.81 | $15.38 | $15.40 | $15.24 | 29,290,100 |
| 2018-09-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.78 | 0 |
| 2018-09-21 | $15.00 | $15.95 | $15.00 | $15.95 | $15.78 | 33,369,810 |
| 2018-09-20 | $13.41 | $14.50 | $13.40 | $14.50 | $14.35 | 8,006,920 |
| 2018-09-19 | $13.26 | $13.35 | $13.03 | $13.18 | $13.04 | 5,163,520 |
| 2018-09-18 | $12.68 | $13.25 | $12.63 | $13.20 | $13.06 | 5,122,170 |
| 2018-09-17 | $13.00 | $13.12 | $12.71 | $12.73 | $12.60 | 4,704,170 |
| 2018-09-14 | $13.78 | $13.91 | $13.36 | $13.36 | $13.22 | 7,221,220 |
| 2018-09-13 | $13.61 | $13.70 | $13.33 | $13.61 | $13.47 | 5,468,570 |
| 2018-09-12 | $12.96 | $13.69 | $12.90 | $13.50 | $13.36 | 9,367,600 |
| 2018-09-11 | $12.96 | $13.21 | $12.81 | $13.03 | $12.89 | 4,477,560 |
| 2018-09-10 | $13.22 | $13.37 | $12.86 | $12.96 | $12.82 | 4,429,830 |
| 2018-09-07 | $13.40 | $13.58 | $13.01 | $13.19 | $13.05 | 5,066,870 |
| 2018-09-06 | $13.19 | $13.50 | $13.16 | $13.34 | $13.20 | 3,921,570 |
| 2018-09-05 | $13.68 | $13.89 | $13.23 | $13.25 | $13.11 | 4,362,760 |
| 2018-09-04 | $13.40 | $13.71 | $13.40 | $13.62 | $13.48 | 3,814,060 |
| 2018-09-03 | $13.75 | $13.90 | $12.96 | $13.47 | $13.33 | 5,111,860 |
| 2018-08-31 | $14.30 | $14.30 | $13.75 | $13.83 | $13.69 | 5,001,990 |
| 2018-08-30 | $14.56 | $14.77 | $14.31 | $14.37 | $14.22 | 6,837,910 |
| 2018-08-29 | $15.28 | $15.62 | $14.88 | $14.92 | $14.76 | 8,914,760 |
| 2018-08-28 | $14.70 | $15.15 | $14.51 | $14.89 | $14.73 | 7,016,410 |
| 2018-08-27 | $14.50 | $14.76 | $14.41 | $14.61 | $14.46 | 4,655,550 |
| 2018-08-24 | $14.87 | $14.87 | $14.26 | $14.32 | $14.17 | 5,533,900 |
| 2018-08-23 | $14.70 | $14.94 | $14.48 | $14.73 | $14.58 | 6,077,500 |
| 2018-08-22 | $14.50 | $15.14 | $14.39 | $14.42 | $14.27 | 6,166,070 |
| 2018-08-21 | $15.23 | $15.55 | $14.62 | $14.64 | $14.49 | 8,927,510 |
| 2018-08-20 | $14.18 | $14.48 | $13.99 | $14.44 | $14.29 | 5,841,050 |
| 2018-08-17 | $14.92 | $14.98 | $14.07 | $14.18 | $14.03 | 5,509,220 |
| 2018-08-16 | $14.70 | $14.88 | $14.10 | $14.51 | $14.36 | 8,522,390 |
| 2018-08-15 | $15.93 | $16.06 | $15.15 | $15.21 | $15.05 | 6,779,160 |
| 2018-08-14 | $16.30 | $16.38 | $15.43 | $15.65 | $15.49 | 10,609,240 |
| 2018-08-13 | $15.98 | $16.13 | $15.57 | $16.04 | $15.87 | 5,886,080 |
| 2018-08-10 | $16.19 | $16.33 | $15.93 | $16.18 | $16.01 | 5,107,200 |
| 2018-08-09 | $15.34 | $16.60 | $15.31 | $16.18 | $16.01 | 7,299,850 |
| 2018-08-08 | $16.20 | $16.27 | $15.23 | $15.49 | $15.33 | 6,177,200 |
| 2018-08-07 | $16.06 | $16.36 | $15.75 | $16.35 | $16.18 | 4,715,330 |
| 2018-08-06 | $17.00 | $17.00 | $15.60 | $15.90 | $15.73 | 5,933,640 |
| 2018-08-03 | $17.45 | $17.79 | $17.05 | $17.06 | $16.88 | 3,934,730 |
| 2018-08-02 | $18.81 | $18.81 | $17.00 | $17.45 | $17.27 | 8,016,270 |
| 2018-08-01 | $19.47 | $19.60 | $18.76 | $18.85 | $18.65 | 5,254,530 |
| 2018-07-31 | $19.57 | $19.80 | $19.07 | $19.34 | $19.14 | 7,170,660 |
| 2018-07-30 | $19.87 | $21.07 | $19.87 | $20.14 | $19.93 | 9,113,010 |
| 2018-07-27 | $20.20 | $20.28 | $19.65 | $19.70 | $19.49 | 6,039,020 |
| 2018-07-26 | $20.87 | $20.90 | $20.03 | $20.19 | $19.98 | 8,567,340 |
| 2018-07-25 | $21.56 | $21.83 | $20.61 | $20.82 | $20.60 | 12,221,120 |
| 2018-07-24 | $21.70 | $21.98 | $21.30 | $21.60 | $21.37 | 11,817,460 |
| 2018-07-23 | $21.64 | $22.13 | $21.08 | $22.04 | $21.81 | 15,133,090 |
| 2018-07-20 | $22.29 | $23.11 | $21.80 | $22.12 | $21.89 | 31,239,870 |
| 2018-07-19 | $20.30 | $22.03 | $19.56 | $22.03 | $21.80 | 19,259,580 |
| 2018-07-18 | $21.08 | $21.49 | $19.78 | $20.03 | $19.82 | 18,286,640 |
| 2018-07-17 | $20.50 | $22.70 | $20.06 | $21.91 | $21.68 | 22,356,660 |
| 2018-07-16 | $21.18 | $21.80 | $20.63 | $20.64 | $20.42 | 16,840,790 |
| 2018-07-13 | $42.00 | $42.77 | $40.90 | $41.46 | $22.68 | 7,564,830 |
| 2018-07-12 | $40.19 | $41.58 | $39.88 | $41.18 | $22.53 | 5,095,740 |
| 2018-07-11 | $38.15 | $42.58 | $37.93 | $40.49 | $22.15 | 6,645,840 |
| 2018-07-10 | $38.90 | $39.25 | $37.85 | $39.11 | $21.40 | 5,221,370 |
| 2018-07-09 | $36.60 | $38.00 | $36.10 | $38.00 | $20.79 | 3,060,570 |
| 2018-07-06 | $36.35 | $37.26 | $35.50 | $36.38 | $19.90 | 2,658,470 |
| 2018-07-05 | $36.00 | $37.58 | $35.90 | $35.96 | $19.67 | 2,598,580 |
| 2018-07-04 | $37.38 | $37.60 | $35.67 | $36.20 | $19.81 | 2,447,400 |
| 2018-07-03 | $37.05 | $37.90 | $36.53 | $37.76 | $20.66 | 2,703,500 |
| 2018-07-02 | $38.49 | $38.53 | $36.72 | $37.01 | $20.25 | 2,647,480 |
| 2018-06-29 | $37.65 | $38.98 | $37.35 | $38.60 | $21.12 | 2,756,710 |
| 2018-06-28 | $37.50 | $38.00 | $36.91 | $37.84 | $20.70 | 2,615,360 |
| 2018-06-27 | $36.62 | $38.20 | $36.33 | $37.66 | $20.60 | 3,436,040 |
| 2018-06-26 | $34.98 | $36.71 | $34.77 | $36.60 | $20.02 | 1,828,860 |
| 2018-06-25 | $35.90 | $37.20 | $35.67 | $36.10 | $19.75 | 2,743,880 |
| 2018-06-22 | $33.80 | $35.88 | $33.16 | $35.40 | $19.37 | 2,364,790 |
| 2018-06-21 | $36.50 | $36.75 | $34.00 | $34.04 | $18.62 | 2,535,020 |
| 2018-06-20 | $35.00 | $36.93 | $35.00 | $36.47 | $19.95 | 2,219,370 |
| 2018-06-19 | $38.00 | $39.01 | $35.99 | $35.99 | $19.69 | 2,937,870 |
| 2018-06-18 | $39.99 | $39.99 | $39.99 | $39.99 | $21.88 | 0 |
| 2018-06-15 | $41.48 | $41.63 | $39.80 | $39.99 | $21.88 | 2,240,580 |
| 2018-06-14 | $41.00 | $41.78 | $40.55 | $41.28 | $22.58 | 1,640,660 |
| 2018-06-13 | $41.88 | $42.05 | $40.80 | $40.93 | $22.39 | 1,909,190 |
| 2018-06-12 | $42.69 | $43.08 | $40.38 | $41.90 | $22.92 | 2,905,400 |
| 2018-06-11 | $42.90 | $43.33 | $42.45 | $42.62 | $23.32 | 2,155,090 |
| 2018-06-08 | $42.88 | $43.32 | $42.29 | $42.80 | $23.42 | 2,249,750 |
| 2018-06-07 | $42.81 | $43.74 | $42.23 | $43.26 | $23.67 | 2,693,150 |
| 2018-06-06 | $42.54 | $43.58 | $42.44 | $42.75 | $23.39 | 3,104,310 |
| 2018-06-05 | $40.89 | $42.74 | $40.89 | $42.72 | $23.37 | 3,048,200 |
| 2018-06-04 | $42.00 | $42.33 | $40.58 | $40.75 | $22.29 | 2,499,710 |
| 2018-06-01 | $42.26 | $42.65 | $41.00 | $41.63 | $22.78 | 2,450,010 |
| 2018-05-31 | $42.31 | $42.94 | $42.01 | $42.41 | $23.20 | 2,529,150 |
| 2018-05-30 | $44.00 | $44.11 | $41.50 | $41.85 | $22.90 | 3,980,540 |
| 2018-05-29 | $45.01 | $45.85 | $45.01 | $45.18 | $24.72 | 2,896,040 |
| 2018-05-28 | $46.70 | $47.09 | $44.88 | $45.05 | $24.65 | 3,828,140 |
| 2018-05-25 | $48.46 | $48.46 | $46.52 | $46.60 | $25.50 | 6,024,120 |
| 2018-05-24 | $46.54 | $48.67 | $46.30 | $48.50 | $26.54 | 7,803,290 |
| 2018-05-23 | $45.76 | $47.28 | $45.30 | $46.79 | $25.60 | 6,505,500 |
| 2018-05-22 | $45.78 | $46.08 | $45.00 | $45.79 | $25.05 | 3,482,470 |
| 2018-05-21 | $46.05 | $46.40 | $45.50 | $45.63 | $24.96 | 3,479,010 |
| 2018-05-18 | $45.41 | $45.93 | $44.78 | $45.46 | $24.87 | 3,480,280 |
| 2018-05-17 | $45.22 | $46.30 | $44.97 | $45.40 | $24.84 | 4,464,990 |
| 2018-05-16 | $46.00 | $46.50 | $44.66 | $44.84 | $24.53 | 4,163,660 |
| 2018-05-15 | $46.10 | $46.81 | $45.32 | $46.03 | $25.18 | 4,295,720 |
| 2018-05-14 | $46.10 | $46.89 | $45.10 | $45.22 | $24.74 | 6,348,090 |
| 2018-05-11 | $45.55 | $47.48 | $45.48 | $46.29 | $25.33 | 9,021,290 |
| 2018-05-10 | $45.00 | $46.80 | $44.55 | $45.25 | $24.76 | 6,524,520 |
| 2018-05-09 | $42.96 | $45.44 | $42.96 | $44.90 | $24.57 | 7,865,660 |
| 2018-05-08 | $42.68 | $43.25 | $42.50 | $42.90 | $23.47 | 2,943,530 |
| 2018-05-07 | $40.78 | $44.00 | $40.78 | $43.11 | $23.59 | 4,923,030 |
| 2018-05-04 | $40.84 | $41.34 | $40.51 | $40.69 | $22.26 | 1,976,200 |
| 2018-05-03 | $40.76 | $41.28 | $39.16 | $41.19 | $22.54 | 2,766,620 |
| 2018-05-02 | $41.70 | $42.17 | $40.33 | $40.68 | $22.26 | 2,150,250 |
| 2018-05-01 | $41.72 | $41.72 | $41.72 | $41.72 | $22.83 | 0 |
| 2018-04-30 | $41.72 | $41.72 | $41.72 | $41.72 | $22.83 | 0 |
| 2018-04-27 | $41.84 | $42.24 | $41.10 | $41.72 | $22.83 | 2,025,710 |
| 2018-04-26 | $43.50 | $43.65 | $41.60 | $41.70 | $22.81 | 3,873,180 |
| 2018-04-25 | $44.00 | $44.44 | $43.51 | $43.74 | $23.93 | 3,544,110 |
| 2018-04-24 | $43.07 | $44.50 | $42.51 | $44.50 | $24.35 | 4,270,900 |
| 2018-04-23 | $43.00 | $44.45 | $42.51 | $43.54 | $23.82 | 3,830,640 |
| 2018-04-20 | $42.98 | $43.65 | $42.25 | $42.40 | $23.20 | 2,435,440 |
| 2018-04-19 | $42.70 | $43.70 | $42.70 | $43.06 | $23.56 | 2,777,600 |
| 2018-04-18 | $42.80 | $43.30 | $41.02 | $43.19 | $23.63 | 3,525,710 |
| 2018-04-17 | $44.81 | $45.18 | $41.90 | $42.15 | $23.06 | 3,908,120 |
| 2018-04-16 | $46.16 | $46.45 | $44.39 | $44.65 | $24.43 | 3,316,220 |
| 2018-04-13 | $47.00 | $47.00 | $45.70 | $46.16 | $25.25 | 2,992,520 |
| 2018-04-12 | $47.28 | $47.68 | $45.88 | $46.11 | $25.23 | 4,525,600 |
| 2018-04-11 | $45.49 | $47.00 | $45.21 | $47.00 | $25.71 | 5,666,380 |
| 2018-04-10 | $45.59 | $46.10 | $44.22 | $45.32 | $24.80 | 4,160,500 |
| 2018-04-09 | $44.50 | $45.88 | $44.03 | $45.50 | $24.89 | 3,355,940 |
| 2018-04-06 | $44.80 | $44.80 | $44.80 | $44.80 | $24.51 | 0 |
| 2018-04-05 | $44.80 | $44.80 | $44.80 | $44.80 | $24.51 | 0 |
| 2018-04-04 | $45.30 | $46.20 | $44.52 | $44.80 | $24.51 | 3,120,080 |
| 2018-04-03 | $44.30 | $44.89 | $43.64 | $44.52 | $24.36 | 3,132,410 |
| 2018-04-02 | $47.22 | $47.65 | $45.54 | $45.78 | $25.05 | 4,154,720 |
| 2018-03-30 | $45.27 | $46.46 | $44.91 | $46.10 | $25.22 | 3,577,200 |
| 2018-03-29 | $44.86 | $45.35 | $44.30 | $44.80 | $24.51 | 2,459,130 |
| 2018-03-28 | $43.90 | $45.00 | $43.85 | $44.51 | $24.35 | 3,120,800 |
| 2018-03-27 | $43.60 | $45.22 | $43.60 | $44.88 | $24.55 | 4,650,250 |
| 2018-03-26 | $40.59 | $43.08 | $40.52 | $42.95 | $23.50 | 4,342,910 |
| 2018-03-23 | $44.00 | $44.50 | $41.31 | $41.32 | $22.61 | 6,417,570 |
| 2018-03-22 | $46.56 | $46.94 | $45.47 | $45.90 | $25.11 | 3,774,940 |
| 2018-03-21 | $47.96 | $49.33 | $46.10 | $46.43 | $25.40 | 4,201,780 |
| 2018-03-20 | $47.87 | $48.77 | $47.50 | $48.00 | $26.26 | 2,901,000 |
| 2018-03-19 | $48.09 | $49.27 | $47.51 | $48.47 | $26.52 | 3,574,320 |
| 2018-03-16 | $49.99 | $50.42 | $48.54 | $48.59 | $26.58 | 4,444,650 |
| 2018-03-15 | $50.00 | $50.49 | $48.21 | $49.92 | $27.31 | 6,170,770 |
| 2018-03-14 | $50.97 | $52.88 | $49.76 | $50.00 | $27.36 | 7,609,700 |
| 2018-03-13 | $49.91 | $53.00 | $49.72 | $51.19 | $28.01 | 8,644,100 |
| 2018-03-12 | $48.60 | $52.50 | $48.60 | $50.26 | $27.50 | 9,457,590 |
| 2018-03-09 | $46.52 | $48.18 | $46.51 | $47.90 | $26.21 | 6,511,180 |
| 2018-03-08 | $47.17 | $48.20 | $46.40 | $46.83 | $25.62 | 6,049,880 |
| 2018-03-07 | $46.41 | $47.30 | $45.72 | $46.73 | $25.57 | 5,263,910 |
| 2018-03-06 | $46.78 | $47.83 | $46.30 | $46.53 | $25.46 | 5,637,830 |
| 2018-03-05 | $46.20 | $47.02 | $45.30 | $46.70 | $25.55 | 5,346,700 |
| 2018-03-02 | $45.10 | $47.47 | $45.00 | $46.13 | $25.24 | 6,900,800 |
| 2018-03-01 | $45.06 | $46.04 | $45.02 | $45.76 | $25.04 | 5,874,990 |
| 2018-02-28 | $45.28 | $46.99 | $44.91 | $46.09 | $25.22 | 6,538,670 |
| 2018-02-27 | $45.28 | $45.70 | $44.90 | $45.56 | $24.93 | 5,163,470 |
| 2018-02-26 | $44.71 | $46.49 | $44.00 | $45.86 | $25.09 | 7,063,010 |
| 2018-02-23 | $43.04 | $43.88 | $42.63 | $43.81 | $23.97 | 4,929,150 |
| 2018-02-22 | $43.50 | $45.48 | $43.00 | $43.78 | $23.95 | 6,142,580 |
| 2018-02-21 | $43.06 | $43.06 | $43.06 | $43.06 | $23.56 | 0 |
| 2018-02-20 | $43.06 | $43.06 | $43.06 | $43.06 | $23.56 | 0 |
| 2018-02-19 | $43.06 | $43.06 | $43.06 | $43.06 | $23.56 | 0 |
| 2018-02-16 | $43.06 | $43.06 | $43.06 | $43.06 | $23.56 | 0 |
| 2018-02-15 | $43.06 | $43.06 | $43.06 | $43.06 | $23.56 | 0 |
| 2018-02-14 | $43.10 | $43.76 | $41.83 | $43.06 | $23.56 | 6,615,820 |
| 2018-02-13 | $46.38 | $47.85 | $44.03 | $44.08 | $24.12 | 11,875,630 |
| 2018-02-12 | $41.27 | $44.51 | $41.27 | $44.51 | $24.35 | 6,056,200 |
| 2018-02-09 | $38.88 | $40.50 | $38.60 | $40.46 | $22.14 | 5,128,990 |
| 2018-02-08 | $38.74 | $40.66 | $38.54 | $40.28 | $22.04 | 4,521,790 |
| 2018-02-07 | $39.09 | $39.43 | $37.60 | $38.78 | $21.22 | 4,611,210 |
| 2018-02-06 | $39.77 | $40.87 | $38.48 | $38.48 | $21.05 | 4,188,470 |
| 2018-02-05 | $39.90 | $41.25 | $39.81 | $40.30 | $22.05 | 3,858,400 |
| 2018-02-02 | $42.11 | $42.18 | $40.11 | $40.51 | $22.16 | 4,946,760 |
| 2018-02-01 | $42.99 | $43.79 | $42.02 | $42.10 | $23.03 | 4,153,120 |
| 2018-01-31 | $44.80 | $44.80 | $41.66 | $42.83 | $23.43 | 5,571,610 |
| 2018-01-30 | $45.06 | $46.66 | $44.56 | $45.23 | $24.75 | 5,903,750 |
| 2018-01-29 | $44.38 | $44.99 | $44.07 | $44.88 | $24.55 | 4,703,660 |
| 2018-01-26 | $46.80 | $47.34 | $43.77 | $44.00 | $24.07 | 9,289,860 |
| 2018-01-25 | $48.40 | $48.76 | $46.82 | $46.84 | $25.63 | 5,977,550 |
| 2018-01-24 | $48.88 | $48.90 | $48.02 | $48.39 | $26.47 | 5,213,440 |
| 2018-01-23 | $48.36 | $49.48 | $48.20 | $48.30 | $26.43 | 4,376,350 |
| 2018-01-22 | $51.01 | $51.99 | $48.92 | $48.92 | $26.76 | 8,123,620 |
| 2018-01-19 | $55.00 | $58.64 | $54.15 | $54.35 | $29.74 | 11,284,330 |
| 2018-01-18 | $53.40 | $56.43 | $53.20 | $56.32 | $30.81 | 4,457,540 |
| 2018-01-17 | $53.50 | $53.51 | $51.02 | $53.29 | $29.16 | 3,635,160 |
| 2018-01-16 | $53.41 | $53.93 | $52.70 | $53.51 | $29.28 | 2,807,720 |
| 2018-01-15 | $54.00 | $55.30 | $53.01 | $53.40 | $29.22 | 2,813,890 |
| 2018-01-12 | $57.05 | $57.10 | $54.08 | $54.25 | $29.68 | 3,727,620 |
| 2018-01-11 | $56.62 | $57.71 | $56.03 | $57.34 | $31.37 | 2,708,520 |
| 2018-01-10 | $58.94 | $58.94 | $56.58 | $56.83 | $31.09 | 2,935,790 |
| 2018-01-09 | $56.98 | $58.85 | $56.30 | $58.40 | $31.95 | 3,867,640 |
| 2018-01-08 | $57.00 | $57.51 | $56.06 | $56.67 | $31.00 | 2,374,180 |
| 2018-01-05 | $57.34 | $57.34 | $56.01 | $56.01 | $30.64 | 2,298,690 |
| 2018-01-04 | $57.00 | $57.75 | $56.33 | $57.40 | $31.40 | 2,570,880 |
| 2018-01-03 | $58.00 | $59.70 | $57.35 | $57.37 | $31.39 | 4,889,850 |
| 2018-01-02 | $57.16 | $58.05 | $57.08 | $57.78 | $31.61 | 2,288,780 |
| 2018-01-01 | $58.06 | $58.06 | $58.06 | $58.06 | $31.77 | 0 |
| 2017-12-29 | $56.51 | $58.06 | $55.06 | $58.06 | $31.77 | 3,849,480 |
| 2017-12-28 | $56.00 | $57.65 | $55.89 | $56.80 | $31.08 | 3,236,740 |
| 2017-12-27 | $56.12 | $57.63 | $55.70 | $56.40 | $30.86 | 3,641,200 |
| 2017-12-26 | $56.00 | $56.69 | $55.55 | $56.28 | $30.79 | 2,834,250 |
| 2017-12-25 | $57.10 | $57.70 | $55.61 | $56.11 | $30.70 | 3,844,470 |
| 2017-12-22 | $53.80 | $59.06 | $53.80 | $57.59 | $31.51 | 7,150,760 |
| 2017-12-21 | $53.99 | $54.19 | $53.13 | $53.69 | $29.37 | 1,797,270 |
| 2017-12-20 | $53.98 | $54.60 | $53.20 | $53.36 | $29.19 | 1,672,000 |
| 2017-12-19 | $54.50 | $54.67 | $53.11 | $53.54 | $29.29 | 2,046,000 |
| 2017-12-18 | $54.11 | $55.60 | $53.61 | $54.34 | $29.73 | 2,209,720 |
| 2017-12-15 | $54.48 | $54.95 | $53.00 | $53.55 | $29.30 | 1,870,930 |
| 2017-12-14 | $54.65 | $55.20 | $54.03 | $54.53 | $29.83 | 1,718,980 |
| 2017-12-13 | $56.02 | $56.30 | $54.01 | $54.70 | $29.93 | 3,330,950 |
| 2017-12-12 | $55.00 | $58.00 | $54.61 | $56.38 | $30.85 | 3,725,540 |
| 2017-12-11 | $54.25 | $56.13 | $54.00 | $55.15 | $30.17 | 2,416,890 |
| 2017-12-08 | $53.30 | $55.24 | $52.88 | $54.40 | $29.76 | 2,641,490 |
| 2017-12-07 | $53.40 | $53.99 | $52.81 | $53.40 | $29.22 | 1,710,930 |
| 2017-12-06 | $52.60 | $53.65 | $51.80 | $53.58 | $29.31 | 1,891,130 |
| 2017-12-05 | $54.40 | $54.80 | $51.55 | $52.60 | $28.78 | 2,597,240 |
| 2017-12-04 | $59.99 | $60.58 | $54.12 | $54.40 | $29.76 | 4,824,860 |
| 2017-12-01 | $59.60 | $60.75 | $59.23 | $60.13 | $32.90 | 1,427,830 |
| 2017-11-30 | $61.00 | $61.69 | $59.58 | $60.19 | $32.93 | 1,819,850 |
| 2017-11-29 | $60.01 | $61.69 | $59.70 | $61.00 | $33.37 | 2,628,550 |
| 2017-11-28 | $59.11 | $60.17 | $58.83 | $59.71 | $32.67 | 2,375,350 |
| 2017-11-27 | $61.50 | $63.17 | $58.30 | $59.16 | $32.37 | 2,548,660 |
| 2017-11-24 | $61.57 | $62.79 | $60.10 | $62.28 | $34.07 | 2,748,580 |
| 2017-11-23 | $63.50 | $64.29 | $61.89 | $61.90 | $33.87 | 2,459,930 |
| 2017-11-22 | $62.60 | $63.90 | $62.04 | $62.96 | $34.45 | 2,603,440 |
| 2017-11-21 | $63.20 | $63.66 | $61.45 | $62.32 | $34.10 | 2,481,510 |
| 2017-11-20 | $61.00 | $63.65 | $60.51 | $63.40 | $34.69 | 2,854,630 |
| 2017-11-17 | $61.77 | $63.50 | $60.28 | $60.80 | $33.26 | 2,553,950 |
| 2017-11-16 | $63.12 | $63.58 | $62.25 | $62.75 | $34.33 | 2,504,550 |
| 2017-11-15 | $65.60 | $66.42 | $61.88 | $62.40 | $34.14 | 5,720,960 |
| 2017-11-14 | $72.00 | $72.00 | $65.24 | $66.10 | $36.16 | 6,988,930 |
| 2017-11-13 | $74.35 | $74.96 | $72.45 | $72.49 | $39.66 | 3,476,560 |
| 2017-11-10 | $71.69 | $73.97 | $71.41 | $73.19 | $40.04 | 3,170,640 |
| 2017-11-09 | $73.37 | $73.98 | $70.88 | $71.71 | $39.23 | 3,443,470 |
| 2017-11-08 | $71.60 | $75.29 | $71.11 | $73.18 | $40.04 | 5,403,970 |
| 2017-11-07 | $74.79 | $74.97 | $70.21 | $71.88 | $39.33 | 6,696,210 |
| 2017-11-06 | $73.11 | $75.96 | $73.10 | $75.16 | $41.12 | 4,085,840 |
| 2017-11-03 | $73.02 | $75.20 | $72.66 | $73.06 | $39.97 | 3,770,710 |
| 2017-11-02 | $76.70 | $77.25 | $73.65 | $73.90 | $40.43 | 5,880,670 |
| 2017-11-01 | $76.11 | $80.30 | $75.43 | $77.40 | $42.35 | 7,871,960 |
| 2017-10-31 | $72.26 | $77.49 | $71.56 | $76.59 | $41.90 | 7,475,980 |
| 2017-10-30 | $71.10 | $75.79 | $71.10 | $72.75 | $39.80 | 7,645,140 |
| 2017-10-27 | $69.10 | $75.92 | $69.10 | $72.10 | $39.45 | 9,703,620 |
| 2017-10-26 | $70.25 | $70.26 | $68.00 | $69.02 | $37.76 | 5,995,860 |
| 2017-10-25 | $70.10 | $71.77 | $69.30 | $71.38 | $39.05 | 4,542,430 |
| 2017-10-24 | $69.66 | $71.28 | $68.38 | $70.17 | $38.39 | 4,199,090 |
| 2017-10-23 | $70.30 | $70.95 | $69.27 | $69.90 | $38.24 | 4,519,810 |
| 2017-10-20 | $68.00 | $72.13 | $67.85 | $71.21 | $38.96 | 7,024,850 |
| 2017-10-19 | $68.89 | $70.69 | $67.51 | $68.77 | $37.63 | 7,810,670 |
| 2017-10-18 | $72.33 | $73.50 | $68.50 | $68.80 | $37.64 | 8,333,060 |
| 2017-10-17 | $75.00 | $76.60 | $72.10 | $72.40 | $39.61 | 8,222,560 |
| 2017-10-16 | $75.00 | $77.66 | $73.10 | $75.00 | $41.03 | 9,177,950 |
| 2017-10-13 | $78.93 | $79.97 | $75.50 | $75.65 | $41.39 | 11,948,650 |
| 2017-10-12 | $80.00 | $82.00 | $78.48 | $80.25 | $43.91 | 12,649,710 |
| 2017-10-11 | $81.28 | $84.00 | $76.19 | $80.29 | $43.93 | 26,475,280 |
| 2017-10-10 | $78.16 | $78.16 | $78.16 | $78.16 | $42.76 | 454,330 |
| 2017-10-09 | $71.05 | $71.05 | $71.05 | $71.05 | $38.87 | 325,780 |
| 2017-10-06 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-10-05 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-10-04 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-10-03 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-10-02 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-09-29 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-09-28 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 0 |
| 2017-09-27 | $64.59 | $64.59 | $64.59 | $64.59 | $35.34 | 342,570 |
| 2017-09-26 | $58.72 | $58.72 | $58.72 | $58.72 | $32.13 | 109,200 |
| 2017-09-25 | $53.38 | $53.38 | $53.38 | $53.38 | $29.20 | 176,230 |
| 2017-09-22 | $48.53 | $48.53 | $48.53 | $48.53 | $26.55 | 28,000 |
| 2017-09-21 | $44.12 | $44.12 | $44.12 | $44.12 | $24.14 | 23,000 |
| 2017-09-20 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-19 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-18 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-15 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-14 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-13 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-12 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-11 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-08 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-07 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-06 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-05 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-04 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-09-01 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-31 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-30 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-29 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-28 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-25 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-24 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-23 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-22 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-21 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-18 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-17 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-16 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-15 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-14 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-11 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-10 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-09 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-08 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-07 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-04 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-03 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-02 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-08-01 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-31 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-28 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-27 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-26 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-25 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-24 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-21 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-20 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-19 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-18 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-17 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-14 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-13 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-12 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-11 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-10 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-07 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-06 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-05 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-04 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-07-03 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-30 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-29 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-28 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-27 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-26 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-23 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-22 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-21 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-20 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-19 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-16 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-15 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-14 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-13 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-12 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-09 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-08 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-07 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-06 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-05 | $40.11 | $40.11 | $40.11 | $40.11 | $21.94 | 0 |
| 2017-06-02 | $39.95 | $40.90 | $38.58 | $40.11 | $21.94 | 3,168,470 |
| 2017-06-01 | $45.38 | $45.40 | $40.86 | $40.86 | $22.36 | 3,756,670 |
| 2017-05-31 | $46.07 | $46.45 | $45.30 | $45.40 | $24.84 | 1,276,270 |
| 2017-05-30 | $45.29 | $45.29 | $45.29 | $45.29 | $24.78 | 0 |
| 2017-05-29 | $45.29 | $45.29 | $45.29 | $45.29 | $24.78 | 0 |
| 2017-05-26 | $45.99 | $46.40 | $45.14 | $45.29 | $24.78 | 1,817,590 |
| 2017-05-25 | $46.00 | $46.30 | $45.05 | $45.98 | $25.16 | 1,842,300 |
| 2017-05-24 | $44.61 | $46.20 | $44.61 | $46.11 | $25.23 | 1,565,470 |
| 2017-05-23 | $45.87 | $46.70 | $45.00 | $45.16 | $24.71 | 1,751,960 |
| 2017-05-22 | $46.96 | $47.46 | $45.29 | $45.87 | $25.10 | 1,662,840 |
| 2017-05-19 | $48.03 | $48.49 | $46.81 | $46.96 | $25.69 | 1,499,560 |
| 2017-05-18 | $48.30 | $48.80 | $47.35 | $47.53 | $26.00 | 1,967,100 |
| 2017-05-17 | $49.48 | $49.79 | $48.52 | $48.75 | $26.67 | 2,764,830 |
| 2017-05-16 | $45.76 | $49.30 | $44.50 | $49.05 | $26.84 | 4,372,760 |
| 2017-05-15 | $45.60 | $46.64 | $45.60 | $45.82 | $25.07 | 1,294,730 |
| 2017-05-12 | $46.28 | $47.20 | $45.80 | $46.14 | $25.24 | 2,088,760 |
| 2017-05-11 | $44.88 | $46.50 | $44.11 | $46.50 | $25.44 | 3,085,560 |
| 2017-05-10 | $46.20 | $47.96 | $45.60 | $45.60 | $24.95 | 3,617,140 |
| 2017-05-09 | $45.22 | $45.98 | $43.80 | $45.80 | $25.06 | 3,042,350 |
| 2017-05-08 | $46.70 | $47.85 | $45.03 | $45.03 | $24.64 | 1,907,490 |
| 2017-05-05 | $47.09 | $48.53 | $47.06 | $47.06 | $25.75 | 1,261,190 |
| 2017-05-04 | $48.35 | $48.60 | $47.40 | $47.54 | $26.01 | 1,375,490 |
| 2017-05-03 | $48.99 | $49.50 | $48.09 | $48.59 | $26.58 | 1,667,930 |
| 2017-05-02 | $48.60 | $49.97 | $48.02 | $49.13 | $26.88 | 2,230,320 |
| 2017-05-01 | $48.82 | $48.82 | $48.82 | $48.82 | $26.71 | 0 |
| 2017-04-28 | $48.03 | $49.40 | $47.76 | $48.82 | $26.71 | 2,435,040 |
| 2017-04-27 | $47.07 | $48.50 | $46.01 | $48.08 | $26.31 | 3,002,620 |
| 2017-04-26 | $47.16 | $48.69 | $46.65 | $47.84 | $26.17 | 2,511,970 |
| 2017-04-25 | $46.85 | $47.45 | $46.27 | $47.00 | $25.71 | 1,555,500 |
| 2017-04-24 | $46.88 | $47.63 | $44.81 | $46.70 | $25.55 | 2,100,510 |
| 2017-04-21 | $48.08 | $48.89 | $46.68 | $47.00 | $25.71 | 1,892,300 |
| 2017-04-20 | $49.81 | $50.25 | $48.10 | $48.10 | $26.32 | 1,873,600 |
| 2017-04-19 | $51.30 | $51.32 | $48.02 | $49.55 | $27.11 | 2,298,280 |
| 2017-04-18 | $52.43 | $53.15 | $51.01 | $51.65 | $28.26 | 1,767,970 |
| 2017-04-17 | $51.02 | $54.30 | $50.60 | $52.25 | $28.59 | 3,664,920 |
| 2017-04-14 | $52.21 | $52.58 | $50.50 | $50.60 | $27.68 | 2,261,910 |
| 2017-04-13 | $51.48 | $53.16 | $51.01 | $52.19 | $28.55 | 2,338,030 |
| 2017-04-12 | $52.65 | $54.86 | $51.73 | $51.90 | $28.40 | 2,950,150 |
| 2017-04-11 | $54.05 | $54.96 | $50.50 | $52.70 | $28.83 | 4,543,120 |
| 2017-04-10 | $57.30 | $57.80 | $54.40 | $54.40 | $29.76 | 3,360,030 |
| 2017-04-07 | $58.03 | $59.30 | $57.00 | $57.30 | $31.35 | 3,071,800 |
| 2017-04-06 | $58.50 | $59.49 | $57.82 | $58.30 | $31.90 | 4,070,950 |
| 2017-04-05 | $55.11 | $59.33 | $55.11 | $58.85 | $32.20 | 5,341,570 |
| 2017-04-04 | $56.83 | $56.83 | $56.83 | $56.83 | $31.09 | 0 |
| 2017-04-03 | $56.83 | $56.83 | $56.83 | $56.83 | $31.09 | 0 |
| 2017-03-31 | $57.75 | $59.50 | $56.01 | $56.83 | $31.09 | 5,188,450 |
| 2017-03-30 | $60.78 | $60.88 | $57.24 | $58.34 | $31.92 | 4,896,120 |
| 2017-03-29 | $59.81 | $62.30 | $58.50 | $61.11 | $33.43 | 6,823,510 |
| 2017-03-28 | $59.15 | $61.98 | $58.74 | $60.64 | $33.18 | 7,458,940 |
| 2017-03-27 | $58.74 | $59.80 | $58.70 | $59.42 | $32.51 | 2,785,220 |
| 2017-03-24 | $60.10 | $60.95 | $58.78 | $59.13 | $32.35 | 4,159,240 |
| 2017-03-23 | $58.90 | $60.50 | $57.50 | $60.47 | $33.08 | 5,827,350 |
| 2017-03-22 | $59.11 | $59.79 | $57.73 | $59.10 | $32.33 | 5,957,420 |
| 2017-03-21 | $61.00 | $62.00 | $59.01 | $60.17 | $32.92 | 5,959,610 |
| 2017-03-20 | $60.74 | $63.28 | $58.21 | $59.70 | $32.66 | 7,307,140 |
| 2017-03-17 | $60.71 | $62.49 | $60.17 | $60.99 | $33.37 | 7,868,300 |
| 2017-03-16 | $60.00 | $60.96 | $59.15 | $60.52 | $33.11 | 6,402,570 |
| 2017-03-15 | $60.72 | $61.49 | $59.47 | $59.58 | $32.60 | 6,653,340 |
| 2017-03-14 | $61.10 | $62.50 | $59.78 | $61.95 | $33.89 | 8,771,920 |
| 2017-03-13 | $59.56 | $64.30 | $58.04 | $61.08 | $33.42 | 11,247,110 |
| 2017-03-10 | $58.80 | $62.11 | $57.70 | $58.90 | $32.23 | 12,098,490 |
| 2017-03-09 | $55.98 | $62.50 | $55.01 | $60.18 | $32.93 | 14,661,510 |
| 2017-03-08 | $56.50 | $59.15 | $56.33 | $57.15 | $31.27 | 11,247,360 |
| 2017-03-07 | $62.98 | $62.98 | $56.31 | $57.25 | $31.32 | 16,235,260 |
| 2017-03-06 | $58.50 | $60.74 | $58.01 | $60.74 | $33.23 | 8,161,030 |
| 2017-03-03 | $49.73 | $55.22 | $49.40 | $55.22 | $30.21 | 8,268,860 |
| 2017-03-02 | $47.52 | $51.37 | $47.52 | $50.20 | $27.47 | 6,904,240 |
| 2017-03-01 | $46.52 | $51.37 | $46.21 | $48.21 | $26.38 | 5,664,930 |
| 2017-02-28 | $47.15 | $47.60 | $46.32 | $46.70 | $25.55 | 1,936,830 |
| 2017-02-27 | $47.49 | $48.09 | $47.06 | $47.26 | $25.86 | 1,637,630 |
| 2017-02-24 | $47.23 | $48.15 | $47.03 | $47.25 | $25.85 | 2,331,310 |
| 2017-02-23 | $46.53 | $48.37 | $46.10 | $47.50 | $25.99 | 3,543,620 |
| 2017-02-22 | $46.23 | $47.84 | $46.03 | $46.88 | $25.65 | 2,925,860 |
| 2017-02-21 | $45.63 | $46.55 | $45.21 | $46.03 | $25.18 | 2,363,830 |
| 2017-02-20 | $45.87 | $46.35 | $44.62 | $45.40 | $24.84 | 1,594,980 |
| 2017-02-17 | $46.50 | $46.66 | $45.58 | $45.64 | $24.97 | 1,447,800 |
| 2017-02-16 | $46.30 | $47.41 | $45.95 | $46.59 | $25.49 | 1,730,000 |
| 2017-02-15 | $47.60 | $47.60 | $46.00 | $46.09 | $25.22 | 1,901,330 |
| 2017-02-14 | $47.78 | $47.90 | $47.00 | $47.36 | $25.91 | 1,671,550 |
| 2017-02-13 | $46.88 | $47.93 | $46.55 | $47.54 | $26.01 | 1,647,680 |
| 2017-02-10 | $47.99 | $48.29 | $47.16 | $47.16 | $25.80 | 2,207,410 |
| 2017-02-09 | $47.68 | $49.62 | $47.26 | $48.40 | $26.48 | 3,478,380 |
| 2017-02-08 | $46.51 | $47.34 | $46.30 | $47.34 | $25.90 | 1,623,610 |
| 2017-02-07 | $47.38 | $47.49 | $46.30 | $46.80 | $25.60 | 1,523,770 |
| 2017-02-06 | $46.83 | $47.88 | $46.55 | $47.38 | $25.92 | 1,091,900 |
| 2017-02-03 | $47.59 | $47.59 | $46.50 | $46.83 | $25.62 | 862,320 |
| 2017-02-02 | $47.20 | $47.20 | $47.20 | $47.20 | $25.82 | 0 |
| 2017-02-01 | $47.20 | $47.20 | $47.20 | $47.20 | $25.82 | 0 |
| 2017-01-31 | $47.20 | $47.20 | $47.20 | $47.20 | $25.82 | 0 |
| 2017-01-30 | $47.20 | $47.20 | $47.20 | $47.20 | $25.82 | 0 |
| 2017-01-27 | $47.20 | $47.20 | $47.20 | $47.20 | $25.82 | 0 |
| 2017-01-26 | $47.11 | $47.72 | $46.92 | $47.20 | $25.82 | 1,238,560 |
| 2017-01-25 | $46.61 | $47.40 | $46.53 | $46.85 | $25.63 | 1,214,380 |
| 2017-01-24 | $47.21 | $47.40 | $46.28 | $46.37 | $25.37 | 1,335,890 |
| 2017-01-23 | $45.95 | $48.06 | $45.95 | $47.36 | $25.91 | 2,266,470 |
| 2017-01-20 | $45.08 | $46.19 | $44.90 | $45.96 | $25.15 | 2,282,850 |
| 2017-01-19 | $45.06 | $46.45 | $44.50 | $44.90 | $24.57 | 2,259,330 |
| 2017-01-18 | $47.26 | $47.26 | $44.85 | $45.00 | $24.62 | 3,935,010 |
| 2017-01-17 | $48.00 | $48.02 | $44.30 | $47.61 | $26.05 | 3,544,500 |
| 2017-01-16 | $52.00 | $52.00 | $47.66 | $48.52 | $26.55 | 3,070,650 |
| 2017-01-13 | $53.43 | $54.40 | $52.87 | $52.96 | $28.98 | 1,553,520 |
| 2017-01-12 | $52.84 | $54.60 | $52.84 | $53.42 | $29.23 | 2,506,190 |
| 2017-01-11 | $53.05 | $54.50 | $52.50 | $53.20 | $29.11 | 1,676,980 |
| 2017-01-10 | $54.10 | $54.59 | $52.83 | $53.54 | $29.29 | 2,401,080 |
| 2017-01-09 | $53.80 | $56.30 | $53.15 | $55.20 | $30.20 | 2,936,150 |
| 2017-01-06 | $55.49 | $55.49 | $53.60 | $54.39 | $29.76 | 3,010,810 |
| 2017-01-05 | $57.96 | $57.96 | $55.26 | $55.54 | $30.39 | 4,801,990 |
| 2017-01-04 | $52.73 | $58.00 | $52.51 | $58.00 | $31.73 | 5,779,520 |
| 2017-01-03 | $53.50 | $53.50 | $52.45 | $52.73 | $28.85 | 1,469,240 |
| 2017-01-02 | $53.11 | $53.11 | $53.11 | $53.11 | $29.06 | 0 |
| 2016-12-30 | $53.60 | $53.90 | $52.60 | $53.11 | $29.06 | 1,345,790 |
| 2016-12-29 | $53.45 | $54.04 | $52.60 | $53.52 | $29.28 | 1,626,990 |
| 2016-12-28 | $53.02 | $54.97 | $52.60 | $53.00 | $29.00 | 2,426,630 |
| 2016-12-27 | $53.60 | $54.40 | $53.00 | $53.28 | $29.15 | 1,853,310 |
| 2016-12-26 | $56.00 | $56.32 | $52.21 | $54.00 | $29.54 | 3,370,010 |
| 2016-12-23 | $58.00 | $58.02 | $56.00 | $56.03 | $30.65 | 2,235,740 |
| 2016-12-22 | $59.31 | $59.69 | $56.70 | $58.20 | $31.84 | 2,559,990 |
| 2016-12-21 | $58.31 | $60.87 | $58.02 | $59.50 | $32.55 | 2,478,590 |
| 2016-12-20 | $56.48 | $62.08 | $56.13 | $58.64 | $32.08 | 4,024,480 |
| 2016-12-19 | $56.72 | $57.27 | $56.00 | $56.44 | $30.88 | 1,544,590 |
| 2016-12-16 | $56.93 | $58.00 | $56.55 | $57.11 | $31.25 | 1,615,600 |
| 2016-12-15 | $56.77 | $57.55 | $56.00 | $56.91 | $31.14 | 2,347,380 |
| 2016-12-14 | $55.51 | $57.80 | $55.51 | $56.57 | $30.95 | 2,500,830 |
| 2016-12-13 | $58.97 | $59.50 | $55.30 | $56.30 | $30.80 | 3,630,550 |
| 2016-12-12 | $62.62 | $63.78 | $58.02 | $58.86 | $32.20 | 3,676,180 |
| 2016-12-09 | $64.05 | $65.98 | $61.00 | $63.60 | $34.80 | 3,234,250 |
| 2016-12-08 | $65.39 | $65.75 | $63.51 | $63.80 | $34.91 | 2,684,510 |
| 2016-12-07 | $65.58 | $66.43 | $65.02 | $65.39 | $35.78 | 2,455,590 |
| 2016-12-06 | $65.62 | $66.90 | $63.80 | $65.49 | $35.83 | 3,517,720 |
| 2016-12-05 | $65.00 | $67.18 | $64.38 | $65.50 | $35.84 | 3,575,260 |
| 2016-12-02 | $70.51 | $71.88 | $66.73 | $67.03 | $36.67 | 4,969,820 |
| 2016-12-01 | $67.03 | $71.55 | $66.19 | $70.55 | $38.60 | 6,496,030 |
| 2016-11-30 | $68.71 | $69.50 | $66.10 | $67.66 | $37.02 | 4,701,610 |
| 2016-11-29 | $68.44 | $72.45 | $66.50 | $68.20 | $37.31 | 8,039,750 |
| 2016-11-28 | $66.20 | $73.00 | $66.20 | $68.47 | $37.46 | 10,223,320 |
| 2016-11-25 | $62.24 | $68.50 | $61.16 | $67.02 | $36.67 | 10,950,240 |
| 2016-11-24 | $64.50 | $66.60 | $62.12 | $62.89 | $34.41 | 9,572,890 |
| 2016-11-23 | $67.06 | $67.06 | $63.31 | $63.60 | $34.80 | 14,320,420 |
| 2016-11-22 | $60.39 | $61.49 | $59.61 | $60.96 | $33.35 | 4,009,990 |
| 2016-11-21 | $58.91 | $60.77 | $57.70 | $60.60 | $33.16 | 5,069,620 |
| 2016-11-18 | $59.61 | $59.90 | $58.45 | $58.90 | $32.23 | 2,380,550 |
| 2016-11-17 | $60.77 | $60.84 | $58.53 | $59.52 | $32.56 | 4,665,600 |
| 2016-11-16 | $60.00 | $65.30 | $59.80 | $61.28 | $33.53 | 6,898,320 |
| 2016-11-15 | $58.45 | $59.65 | $58.40 | $59.43 | $32.52 | 3,130,560 |
| 2016-11-14 | $59.55 | $60.19 | $58.00 | $58.33 | $31.91 | 3,676,320 |
| 2016-11-11 | $60.60 | $60.60 | $57.95 | $60.00 | $32.83 | 5,813,010 |
| 2016-11-10 | $61.40 | $61.88 | $59.95 | $60.85 | $33.29 | 3,940,470 |
| 2016-11-09 | $60.80 | $62.49 | $59.88 | $60.60 | $33.16 | 4,994,550 |
| 2016-11-08 | $59.60 | $62.88 | $59.60 | $61.34 | $33.56 | 6,021,170 |
| 2016-11-07 | $61.00 | $62.02 | $59.50 | $60.14 | $32.90 | 8,284,310 |
| 2016-11-04 | $68.13 | $71.09 | $63.15 | $63.23 | $34.59 | 14,411,350 |
| 2016-11-03 | $60.60 | $65.56 | $60.00 | $65.56 | $35.87 | 7,876,090 |
| 2016-11-02 | $61.75 | $62.28 | $59.20 | $59.60 | $32.61 | 4,055,520 |
| 2016-11-01 | $61.48 | $61.77 | $60.10 | $61.60 | $33.70 | 4,496,340 |
| 2016-10-31 | $58.60 | $62.80 | $57.71 | $61.86 | $33.84 | 0 |
| 2016-10-28 | $61.00 | $62.48 | $60.21 | $60.29 | $32.99 | 4,508,870 |
| 2016-10-27 | $61.50 | $61.80 | $60.06 | $60.76 | $33.24 | 4,403,960 |
| 2016-10-26 | $64.67 | $65.30 | $60.13 | $61.20 | $33.48 | 6,631,230 |
| 2016-10-25 | $65.00 | $66.14 | $64.08 | $65.41 | $35.79 | 4,878,840 |
| 2016-10-24 | $65.10 | $66.40 | $63.55 | $65.33 | $35.74 | 5,863,420 |
| 2016-10-21 | $65.04 | $66.40 | $64.54 | $65.69 | $35.94 | 6,117,950 |
| 2016-10-20 | $69.07 | $69.16 | $65.01 | $65.70 | $35.95 | 9,667,980 |
| 2016-10-19 | $67.50 | $69.30 | $64.70 | $69.20 | $37.86 | 13,602,290 |
| 2016-10-18 | $60.00 | $66.04 | $58.05 | $66.04 | $36.13 | 13,498,220 |
| 2016-10-17 | $58.99 | $61.97 | $57.54 | $60.04 | $32.85 | 10,263,660 |
| 2016-10-14 | $52.80 | $58.15 | $52.50 | $58.15 | $31.81 | 7,629,520 |
| 2016-10-13 | $53.21 | $53.59 | $52.11 | $52.86 | $28.92 | 3,543,760 |
| 2016-10-12 | $52.68 | $53.80 | $52.60 | $53.20 | $29.11 | 2,750,200 |
| 2016-10-11 | $54.15 | $54.89 | $52.51 | $52.91 | $28.95 | 3,973,160 |
| 2016-10-10 | $52.00 | $55.54 | $51.11 | $54.15 | $29.63 | 3,470,460 |
| 2016-10-07 | $51.91 | $51.91 | $51.91 | $51.91 | $28.40 | 0 |
| 2016-10-06 | $51.91 | $51.91 | $51.91 | $51.91 | $28.40 | 0 |
| 2016-10-05 | $51.91 | $51.91 | $51.91 | $51.91 | $28.40 | 0 |
| 2016-10-04 | $51.91 | $51.91 | $51.91 | $51.91 | $28.40 | 0 |
| 2016-10-03 | $51.91 | $51.91 | $51.91 | $51.91 | $28.40 | 0 |
| 2016-09-30 | $53.10 | $53.60 | $51.87 | $51.91 | $28.40 | 2,215,880 |
| 2016-09-29 | $52.76 | $53.82 | $52.55 | $53.09 | $29.05 | 2,150,230 |
| 2016-09-28 | $53.32 | $54.38 | $52.56 | $52.77 | $28.87 | 1,788,000 |
| 2016-09-27 | $53.00 | $54.10 | $51.31 | $53.19 | $29.10 | 1,863,120 |
| 2016-09-26 | $56.90 | $56.90 | $52.18 | $53.00 | $29.00 | 3,473,130 |
| 2016-09-23 | $57.50 | $58.39 | $57.30 | $57.33 | $31.37 | 1,875,700 |
| 2016-09-22 | $57.90 | $58.35 | $57.10 | $57.72 | $31.58 | 1,846,030 |
| 2016-09-21 | $58.02 | $58.65 | $57.30 | $57.37 | $31.39 | 1,472,890 |
| 2016-09-20 | $57.16 | $58.71 | $56.90 | $58.26 | $31.87 | 2,627,070 |
| 2016-09-19 | $57.40 | $57.99 | $56.60 | $57.00 | $31.19 | 1,392,130 |
| 2016-09-16 | $56.80 | $56.80 | $56.80 | $56.80 | $31.08 | 0 |
| 2016-09-15 | $56.80 | $56.80 | $56.80 | $56.80 | $31.08 | 0 |
| 2016-09-14 | $57.93 | $57.93 | $56.30 | $56.80 | $31.08 | 2,181,350 |
| 2016-09-13 | $58.01 | $58.50 | $56.16 | $57.01 | $31.19 | 2,688,290 |
| 2016-09-12 | $59.52 | $59.88 | $57.08 | $57.38 | $31.39 | 3,546,860 |
| 2016-09-09 | $63.55 | $63.68 | $61.40 | $61.62 | $33.71 | 2,795,140 |
| 2016-09-08 | $62.50 | $63.65 | $61.77 | $62.30 | $34.09 | 3,228,640 |
| 2016-09-07 | $65.01 | $66.58 | $63.21 | $63.40 | $34.69 | 3,420,400 |
| 2016-09-06 | $62.30 | $66.50 | $61.80 | $64.96 | $35.54 | 5,575,680 |
| 2016-09-05 | $62.20 | $64.19 | $61.62 | $62.70 | $34.30 | 4,222,930 |
| 2016-09-02 | $68.00 | $68.42 | $63.40 | $63.80 | $34.91 | 6,218,890 |
| 2016-09-01 | $68.08 | $72.50 | $67.35 | $67.80 | $37.09 | 10,166,150 |
| 2016-08-31 | $66.11 | $66.11 | $66.11 | $66.11 | $36.17 | 0 |
| 2016-08-30 | $66.11 | $66.11 | $66.11 | $66.11 | $36.17 | 0 |
| 2016-08-29 | $66.11 | $66.11 | $66.11 | $66.11 | $36.17 | 0 |
| 2016-08-26 | $66.11 | $66.11 | $66.11 | $66.11 | $36.17 | 0 |
| 2016-08-25 | $66.11 | $66.11 | $66.11 | $66.11 | $36.17 | 0 |
| 2016-08-24 | $68.48 | $68.48 | $65.92 | $66.11 | $36.17 | 4,559,360 |
| 2016-08-23 | $67.02 | $67.90 | $65.41 | $67.85 | $37.12 | 4,818,970 |
| 2016-08-22 | $73.00 | $73.17 | $66.71 | $66.90 | $36.60 | 9,823,390 |
| 2016-08-19 | $75.00 | $75.20 | $71.55 | $72.70 | $39.78 | 8,438,840 |
| 2016-08-18 | $71.32 | $76.22 | $69.92 | $73.30 | $40.10 | 13,242,770 |
| 2016-08-17 | $70.16 | $75.95 | $70.16 | $71.81 | $39.29 | 17,078,040 |
| 2016-08-16 | $63.00 | $69.07 | $62.60 | $69.07 | $37.79 | 14,250,540 |
| 2016-08-15 | $61.10 | $63.69 | $59.20 | $62.79 | $34.35 | 7,623,430 |
| 2016-08-12 | $61.00 | $61.83 | $58.85 | $60.17 | $32.92 | 5,226,950 |
| 2016-08-11 | $64.11 | $64.48 | $60.98 | $61.00 | $33.37 | 6,409,060 |
| 2016-08-10 | $64.20 | $66.50 | $63.50 | $64.00 | $35.02 | 8,389,210 |
| 2016-08-09 | $61.88 | $63.41 | $61.61 | $63.10 | $34.52 | 4,738,150 |
| 2016-08-08 | $61.61 | $63.48 | $61.11 | $62.41 | $34.15 | 4,264,550 |
| 2016-08-05 | $63.00 | $63.63 | $61.31 | $61.64 | $33.72 | 5,526,980 |
| 2016-08-04 | $61.80 | $65.50 | $61.20 | $63.51 | $34.75 | 8,804,480 |
| 2016-08-03 | $62.50 | $62.50 | $60.90 | $61.64 | $33.72 | 5,416,300 |
| 2016-08-02 | $61.00 | $64.12 | $60.40 | $62.46 | $34.17 | 8,901,490 |
| 2016-08-01 | $59.88 | $62.00 | $57.03 | $61.07 | $33.41 | 5,825,010 |
| 2016-07-29 | $60.48 | $62.49 | $59.06 | $61.01 | $33.38 | 7,601,950 |
| 2016-07-28 | $59.75 | $61.96 | $58.08 | $60.99 | $33.37 | 8,773,660 |
| 2016-07-27 | $66.29 | $66.51 | $59.70 | $59.70 | $32.66 | 10,183,330 |
| 2016-07-26 | $66.66 | $67.90 | $65.39 | $66.33 | $36.29 | 5,552,210 |
| 2016-07-25 | $65.60 | $67.48 | $64.90 | $66.59 | $36.43 | 5,746,960 |
| 2016-07-22 | $67.05 | $68.35 | $64.60 | $65.64 | $35.91 | 8,406,140 |
| 2016-07-21 | $70.44 | $70.44 | $68.00 | $68.17 | $37.30 | 9,295,250 |
| 2016-07-20 | $70.23 | $76.47 | $69.30 | $72.46 | $39.64 | 13,251,090 |
| 2016-07-19 | $68.89 | $70.76 | $68.20 | $69.52 | $38.04 | 4,979,390 |
| 2016-07-18 | $72.55 | $73.00 | $68.08 | $68.60 | $37.53 | 7,516,020 |
| 2016-07-15 | $74.45 | $74.55 | $71.80 | $72.45 | $39.64 | 5,999,330 |
| 2016-07-14 | $74.12 | $76.38 | $72.20 | $74.06 | $40.52 | 6,699,320 |
| 2016-07-13 | $77.23 | $77.89 | $70.02 | $73.99 | $40.48 | 10,653,560 |
| 2016-07-12 | $75.80 | $80.88 | $75.80 | $77.16 | $42.22 | 9,994,770 |
| 2016-07-11 | $74.91 | $76.73 | $73.00 | $75.20 | $41.14 | 8,230,310 |
| 2016-07-08 | $85.00 | $85.22 | $76.19 | $76.19 | $41.68 | 14,812,490 |
| 2016-07-07 | $85.16 | $86.56 | $83.48 | $84.65 | $46.31 | 8,347,900 |
| 2016-07-06 | $86.00 | $91.50 | $84.00 | $86.69 | $47.43 | 13,862,290 |
| 2016-07-05 | $78.33 | $87.03 | $78.33 | $87.03 | $47.62 | 13,373,440 |
| 2016-07-04 | $77.10 | $82.58 | $77.10 | $79.12 | $43.29 | 8,708,930 |
| 2016-07-01 | $78.71 | $81.59 | $78.20 | $78.57 | $42.99 | 6,768,650 |
| 2016-06-30 | $81.70 | $82.50 | $78.25 | $79.23 | $43.35 | 10,206,210 |
| 2016-06-29 | $81.18 | $83.90 | $79.01 | $82.68 | $45.24 | 11,802,690 |
| 2016-06-28 | $85.92 | $91.66 | $81.00 | $81.59 | $44.64 | 16,017,870 |
| 2016-06-27 | $78.00 | $84.94 | $77.22 | $84.94 | $46.47 | 12,960,270 |
| 2016-06-24 | $68.50 | $77.22 | $67.55 | $77.22 | $42.25 | 15,576,970 |
| 2016-06-23 | $72.18 | $74.00 | $68.66 | $70.20 | $38.41 | 12,192,600 |
| 2016-06-22 | $73.70 | $78.50 | $67.22 | $72.35 | $39.58 | 30,073,990 |
| 2016-06-21 | $72.60 | $72.60 | $72.60 | $72.60 | $39.72 | 0 |
| 2016-06-20 | $72.60 | $72.60 | $72.60 | $72.60 | $39.72 | 0 |
| 2016-06-17 | $72.60 | $72.60 | $72.60 | $72.60 | $39.72 | 0 |
| 2016-06-16 | $72.60 | $72.60 | $72.60 | $72.60 | $39.72 | 0 |
| 2016-06-15 | $68.45 | $72.60 | $67.30 | $72.60 | $39.72 | 12,463,170 |
| 2016-06-14 | $58.60 | $66.00 | $58.60 | $66.00 | $36.11 | 22,369,150 |
| 2016-06-13 | $59.00 | $64.90 | $58.00 | $60.00 | $32.83 | 23,029,660 |
| 2016-06-10 | $59.00 | $59.00 | $59.00 | $59.00 | $32.28 | 0 |
| 2016-06-09 | $59.00 | $59.00 | $59.00 | $59.00 | $32.28 | 0 |
| 2016-06-08 | $59.99 | $61.09 | $56.12 | $59.00 | $32.28 | 20,028,900 |
| 2016-06-07 | $52.02 | $55.55 | $52.02 | $55.55 | $30.39 | 10,332,290 |
| 2016-06-06 | $46.30 | $50.50 | $46.30 | $50.50 | $27.63 | 17,468,090 |
| 2016-06-03 | $43.52 | $46.50 | $42.68 | $45.91 | $25.12 | 17,174,400 |
| 2016-06-02 | $43.11 | $45.10 | $42.92 | $43.50 | $23.80 | 13,126,680 |
| 2016-06-01 | $44.37 | $48.20 | $43.50 | $43.90 | $24.02 | 20,476,610 |
| 2016-05-31 | $41.83 | $45.67 | $41.10 | $45.19 | $24.72 | 19,296,600 |
| 2016-05-30 | $42.10 | $43.36 | $41.20 | $41.52 | $22.72 | 11,225,720 |
| 2016-05-27 | $43.51 | $43.60 | $41.40 | $42.23 | $23.10 | 15,255,730 |
| 2016-05-26 | $43.20 | $44.80 | $42.83 | $44.32 | $24.25 | 11,618,660 |
| 2016-05-25 | $46.00 | $47.12 | $43.43 | $43.72 | $23.92 | 15,016,490 |
| 2016-05-24 | $44.05 | $48.18 | $43.51 | $46.75 | $25.58 | 18,514,610 |
| 2016-05-23 | $43.40 | $45.15 | $42.66 | $44.41 | $24.30 | 17,616,810 |
| 2016-05-20 | $44.00 | $48.64 | $42.60 | $43.41 | $23.75 | 26,112,560 |
| 2016-05-19 | $41.11 | $44.74 | $41.00 | $44.74 | $24.48 | 27,503,480 |
| 2016-05-18 | $39.16 | $42.80 | $39.16 | $40.67 | $22.25 | 27,182,150 |
| 2016-05-17 | $41.00 | $42.00 | $39.12 | $39.90 | $21.83 | 25,624,680 |
| 2016-05-16 | $40.50 | $42.02 | $37.20 | $42.02 | $22.99 | 34,961,860 |
| 2016-05-13 | $36.49 | $38.20 | $36.01 | $38.20 | $20.90 | 12,363,830 |
| 2016-05-12 | $31.55 | $34.73 | $30.00 | $34.73 | $19.00 | 18,371,740 |
| 2016-05-11 | $28.95 | $31.57 | $28.95 | $31.57 | $17.27 | 14,947,850 |
| 2016-05-10 | $28.50 | $29.40 | $27.40 | $28.70 | $15.70 | 20,838,100 |
| 2016-05-09 | $26.79 | $26.79 | $26.79 | $26.79 | $14.66 | 458,920 |
| 2016-05-06 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-05-05 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-05-04 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-05-03 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-05-02 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-29 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-28 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-27 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-26 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-25 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-22 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-21 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-20 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-19 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-18 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-15 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-14 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-13 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-12 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-11 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-08 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-07 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-04-01 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-30 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-29 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-25 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-24 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-23 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-22 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-21 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-18 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-17 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-16 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-15 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-14 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-11 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-10 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-09 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-07 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-04 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-03 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-02 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-03-01 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-29 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-25 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-24 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-23 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-22 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-19 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-18 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-17 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-16 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-15 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-12 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-11 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-10 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-09 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-08 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-05 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-02 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-28 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-27 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-26 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-25 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-22 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-21 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $13.32 | 0 |
| 2016-01-19 | $23.31 | $24.68 | $23.28 | $24.35 | $13.32 | 3,296,350 |
| 2016-01-18 | $22.18 | $23.96 | $22.10 | $23.50 | $12.86 | 3,168,520 |
| 2016-01-15 | $23.24 | $23.56 | $21.84 | $22.71 | $12.42 | 2,986,330 |
| 2016-01-14 | $21.49 | $24.05 | $21.30 | $23.42 | $12.81 | 3,234,470 |
| 2016-01-13 | $24.18 | $24.47 | $22.20 | $22.70 | $12.42 | 2,445,950 |
| 2016-01-12 | $23.71 | $24.88 | $22.72 | $24.08 | $13.17 | 3,195,800 |
| 2016-01-11 | $25.90 | $26.98 | $24.48 | $24.48 | $13.39 | 3,767,090 |
| 2016-01-08 | $27.80 | $27.80 | $24.55 | $27.20 | $14.88 | 6,860,830 |
| 2016-01-07 | $29.70 | $29.70 | $27.28 | $27.28 | $14.93 | 1,539,400 |
| 2016-01-06 | $30.20 | $30.90 | $29.00 | $30.31 | $16.58 | 5,114,750 |
| 2016-01-05 | $29.60 | $32.32 | $29.42 | $29.90 | $16.36 | 6,418,950 |
| 2016-01-04 | $36.30 | $37.95 | $32.69 | $32.69 | $17.89 | 3,936,440 |
| 2016-01-01 | $36.32 | $36.32 | $36.32 | $36.32 | $19.87 | 0 |
| 2015-12-31 | $38.80 | $39.00 | $36.32 | $36.32 | $19.87 | 3,969,830 |
| 2015-12-30 | $37.01 | $39.30 | $36.88 | $38.88 | $21.27 | 5,119,560 |
| 2015-12-29 | $35.69 | $37.12 | $35.52 | $37.12 | $20.31 | 3,361,300 |
| 2015-12-28 | $36.43 | $37.80 | $35.18 | $35.90 | $19.64 | 4,584,240 |
| 2015-12-25 | $36.77 | $37.48 | $36.21 | $36.56 | $20.00 | 2,646,110 |
| 2015-12-24 | $36.75 | $38.35 | $36.06 | $37.14 | $20.32 | 5,740,270 |
| 2015-12-23 | $35.67 | $37.49 | $34.56 | $36.80 | $20.13 | 6,759,100 |
| 2015-12-22 | $33.75 | $36.47 | $33.50 | $35.70 | $19.53 | 5,620,540 |
| 2015-12-21 | $33.65 | $33.88 | $32.89 | $33.49 | $18.32 | 2,585,120 |
| 2015-12-18 | $34.59 | $34.97 | $33.35 | $33.79 | $18.49 | 3,051,090 |
| 2015-12-17 | $33.93 | $34.99 | $33.91 | $34.56 | $18.91 | 3,142,360 |
| 2015-12-16 | $33.13 | $34.44 | $32.80 | $33.97 | $18.59 | 3,993,800 |
| 2015-12-15 | $32.38 | $33.50 | $32.27 | $32.99 | $18.05 | 2,071,100 |
| 2015-12-14 | $31.79 | $32.55 | $31.20 | $32.27 | $17.66 | 1,642,670 |
| 2015-12-11 | $32.30 | $33.50 | $31.53 | $31.98 | $17.50 | 2,278,990 |
| 2015-12-10 | $32.80 | $32.95 | $31.80 | $32.09 | $17.56 | 2,147,900 |
| 2015-12-09 | $32.08 | $32.99 | $31.35 | $32.80 | $17.95 | 2,921,740 |
| 2015-12-08 | $32.99 | $33.25 | $31.88 | $32.14 | $17.58 | 3,108,330 |
| 2015-12-07 | $33.89 | $34.10 | $32.10 | $33.27 | $18.20 | 5,496,530 |
| 2015-12-04 | $33.41 | $35.23 | $32.50 | $33.89 | $18.54 | 5,021,610 |
| 2015-12-03 | $32.46 | $33.59 | $31.80 | $33.50 | $18.33 | 2,759,860 |
| 2015-12-02 | $33.00 | $34.00 | $30.52 | $32.29 | $17.67 | 3,635,900 |
| 2015-12-01 | $31.85 | $34.90 | $31.71 | $33.60 | $18.38 | 8,203,230 |
| 2015-11-30 | $30.20 | $32.90 | $28.28 | $31.85 | $17.43 | 5,137,400 |
| 2015-11-27 | $33.66 | $34.10 | $30.29 | $30.29 | $16.57 | 5,317,430 |
| 2015-11-26 | $33.50 | $34.96 | $32.60 | $33.66 | $18.42 | 7,363,980 |
| 2015-11-25 | $30.40 | $33.43 | $30.18 | $33.43 | $18.29 | 10,114,710 |
| 2015-11-24 | $30.18 | $30.40 | $29.16 | $30.39 | $16.63 | 3,611,590 |
| 2015-11-23 | $29.28 | $30.60 | $29.28 | $30.00 | $16.41 | 6,839,680 |
| 2015-11-20 | $29.20 | $29.88 | $28.81 | $29.46 | $16.12 | 3,678,950 |
| 2015-11-19 | $27.85 | $28.82 | $27.66 | $28.79 | $15.75 | 2,306,050 |
| 2015-11-18 | $28.76 | $28.76 | $27.80 | $27.84 | $15.23 | 2,968,250 |
| 2015-11-17 | $29.56 | $29.98 | $28.08 | $28.58 | $15.64 | 4,563,550 |
| 2015-11-16 | $27.80 | $29.50 | $27.68 | $29.40 | $16.09 | 3,158,940 |
| 2015-11-13 | $29.63 | $29.98 | $28.00 | $28.79 | $15.75 | 3,848,830 |
| 2015-11-12 | $29.44 | $30.71 | $29.20 | $30.25 | $16.55 | 4,392,360 |
| 2015-11-11 | $29.18 | $29.59 | $28.75 | $29.45 | $16.11 | 2,958,120 |
| 2015-11-10 | $29.10 | $29.79 | $28.54 | $29.20 | $15.98 | 4,509,230 |
| 2015-11-09 | $29.50 | $31.00 | $29.38 | $29.80 | $16.30 | 6,988,570 |
| 2015-11-06 | $27.10 | $28.60 | $27.10 | $28.38 | $15.53 | 3,639,500 |
| 2015-11-05 | $27.10 | $27.86 | $26.53 | $27.25 | $14.91 | 4,193,770 |
| 2015-11-04 | $24.89 | $27.06 | $24.44 | $27.06 | $14.80 | 5,871,130 |
| 2015-11-03 | $25.68 | $26.14 | $24.00 | $24.60 | $13.46 | 3,634,460 |
| 2015-11-02 | $25.15 | $26.94 | $25.15 | $25.55 | $13.98 | 2,063,840 |
| 2015-10-30 | $26.45 | $27.88 | $26.01 | $26.40 | $14.44 | 5,761,480 |
| 2015-10-29 | $27.30 | $27.30 | $25.61 | $26.45 | $14.47 | 2,555,270 |
| 2015-10-28 | $27.00 | $27.99 | $26.00 | $26.10 | $14.28 | 5,337,000 |
| 2015-10-27 | $25.48 | $27.52 | $25.05 | $27.13 | $14.84 | 6,556,470 |
| 2015-10-26 | $24.99 | $25.58 | $23.80 | $25.42 | $13.91 | 4,886,650 |
| 2015-10-23 | $24.97 | $25.77 | $23.79 | $25.39 | $13.89 | 5,419,480 |
| 2015-10-22 | $21.99 | $24.29 | $21.80 | $24.29 | $13.29 | 6,918,900 |
| 2015-10-21 | $23.32 | $24.50 | $21.61 | $22.08 | $12.08 | 7,292,370 |
| 2015-10-20 | $23.38 | $23.76 | $23.03 | $23.58 | $12.90 | 3,414,310 |
| 2015-10-19 | $24.26 | $24.94 | $23.00 | $23.38 | $12.79 | 3,161,160 |
| 2015-10-16 | $23.62 | $24.47 | $23.16 | $24.28 | $13.28 | 3,839,820 |
| 2015-10-15 | $21.86 | $24.10 | $21.75 | $23.82 | $13.03 | 7,073,830 |
| 2015-10-14 | $21.67 | $22.59 | $21.17 | $22.39 | $12.25 | 5,136,700 |
| 2015-10-13 | $21.16 | $21.97 | $20.91 | $21.70 | $11.87 | 3,556,880 |
| 2015-10-12 | $20.15 | $21.51 | $20.15 | $21.16 | $11.58 | 2,973,750 |
| 2015-10-09 | $19.54 | $20.47 | $19.28 | $20.10 | $11.00 | 2,882,830 |
| 2015-10-08 | $18.99 | $19.66 | $18.72 | $19.45 | $10.64 | 2,459,940 |
| 2015-10-07 | $18.33 | $18.33 | $18.33 | $18.33 | $10.03 | 0 |
| 2015-10-06 | $18.33 | $18.33 | $18.33 | $18.33 | $10.03 | 0 |
| 2015-10-05 | $18.33 | $18.33 | $18.33 | $18.33 | $10.03 | 0 |
| 2015-10-02 | $18.33 | $18.33 | $18.33 | $18.33 | $10.03 | 0 |
| 2015-10-01 | $18.33 | $18.33 | $18.33 | $18.33 | $10.03 | 0 |
| 2015-09-30 | $18.45 | $18.78 | $18.00 | $18.33 | $10.03 | 1,184,300 |
| 2015-09-29 | $18.50 | $18.88 | $18.24 | $18.39 | $10.06 | 1,466,170 |
| 2015-09-28 | $18.03 | $19.09 | $17.67 | $18.86 | $10.32 | 1,865,610 |
| 2015-09-25 | $18.91 | $19.12 | $17.65 | $18.00 | $9.85 | 2,118,440 |
| 2015-09-24 | $18.50 | $19.15 | $18.46 | $18.91 | $10.35 | 2,345,380 |
| 2015-09-23 | $18.35 | $18.89 | $18.18 | $18.40 | $10.07 | 1,881,280 |
| 2015-09-22 | $18.45 | $18.97 | $18.08 | $18.65 | $10.20 | 2,317,410 |
| 2015-09-21 | $17.19 | $18.53 | $16.81 | $18.50 | $10.12 | 3,423,640 |
| 2015-09-18 | $17.10 | $17.38 | $16.53 | $17.29 | $9.46 | 2,631,150 |
| 2015-09-17 | $17.01 | $17.98 | $16.66 | $17.00 | $9.30 | 4,675,920 |
| 2015-09-16 | $15.95 | $17.36 | $15.26 | $17.27 | $9.45 | 4,745,680 |
| 2015-09-15 | $16.31 | $17.40 | $15.78 | $15.78 | $8.63 | 3,551,570 |
| 2015-09-14 | $19.75 | $19.75 | $17.53 | $17.53 | $9.59 | 3,061,910 |
| 2015-09-11 | $19.45 | $20.13 | $19.04 | $19.48 | $10.66 | 3,899,290 |
| 2015-09-10 | $19.31 | $20.35 | $19.17 | $19.33 | $10.58 | 5,204,780 |
| 2015-09-09 | $18.59 | $20.39 | $18.30 | $19.97 | $10.93 | 9,011,380 |
| 2015-09-08 | $17.34 | $18.78 | $16.88 | $18.65 | $10.20 | 4,395,720 |
| 2015-09-07 | $18.53 | $19.58 | $16.84 | $17.40 | $9.52 | 6,168,850 |
| 2015-09-04 | $18.48 | $18.48 | $18.48 | $18.48 | $10.11 | 0 |
| 2015-09-03 | $18.48 | $18.48 | $18.48 | $18.48 | $10.11 | 0 |
| 2015-09-02 | $19.19 | $21.50 | $18.10 | $18.48 | $10.11 | 3,475,820 |
| 2015-09-01 | $20.44 | $20.50 | $18.78 | $19.70 | $10.78 | 2,535,390 |
| 2015-08-31 | $21.74 | $21.74 | $20.11 | $20.60 | $11.27 | 1,887,640 |
| 2015-08-28 | $20.19 | $21.97 | $20.19 | $21.83 | $11.94 | 3,325,240 |
| 2015-08-27 | $20.23 | $21.00 | $18.16 | $20.59 | $11.27 | 5,056,950 |
| 2015-08-26 | $21.00 | $23.00 | $19.24 | $20.18 | $11.04 | 5,489,050 |
| 2015-08-25 | $21.38 | $21.98 | $21.38 | $21.38 | $11.70 | 2,567,800 |
| 2015-08-24 | $25.50 | $25.50 | $23.76 | $23.76 | $13.00 | 852,700 |
| 2015-08-21 | $28.00 | $28.58 | $26.19 | $26.40 | $14.44 | 2,683,550 |
| 2015-08-20 | $27.48 | $29.60 | $27.23 | $29.10 | $15.92 | 3,720,690 |
| 2015-08-19 | $26.79 | $28.00 | $25.73 | $27.80 | $15.21 | 2,607,190 |
| 2015-08-18 | $29.89 | $30.78 | $27.18 | $27.18 | $14.87 | 2,867,070 |