Guangdong Yizumi Precision Machinery Company Ltd (300415) Exchange: SHE
Data as of Aug. 22, 2025
$20.91 ($0.21) 1.01%
Guangdong Yizumi Precision Machinery Company Ltd - Daily Information
Click for more stock information on Guangdong Yizumi Precision Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.69 |
| Previous Close | $20.91 |
| High | $21.06 |
| Low | $20.66 |
| Adjusted Open | $20.69 |
| Previous Adjusted Close | $20.91 |
| Adjusted High | $21.06 |
| Adjusted Low | $20.66 |
Invest in Guangdong Yizumi Precision Machinery Company Ltd (300415)
Historical Stock Data for Guangdong Yizumi Precision Machinery Company Ltd (300415)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $20.69 | $21.06 | $20.66 | $20.91 | $20.91 | 5,444,450 |
| 2025-07-31 | $20.80 | $20.92 | $20.63 | $20.70 | $20.70 | 5,818,540 |
| 2025-07-30 | $21.15 | $21.15 | $20.62 | $20.82 | $20.82 | 6,563,020 |
| 2025-07-29 | $21.08 | $21.14 | $20.80 | $21.12 | $21.12 | 6,644,000 |
| 2025-07-28 | $21.28 | $21.34 | $21.01 | $21.14 | $21.14 | 4,728,600 |
| 2025-07-25 | $21.12 | $21.30 | $21.10 | $21.24 | $21.24 | 4,623,680 |
| 2025-07-24 | $21.02 | $21.30 | $20.99 | $21.17 | $21.17 | 6,021,310 |
| 2025-07-23 | $21.31 | $21.35 | $20.92 | $21.04 | $21.04 | 6,331,810 |
| 2025-07-22 | $21.23 | $21.44 | $21.04 | $21.41 | $21.41 | 7,949,410 |
| 2025-07-21 | $21.32 | $21.33 | $21.05 | $21.28 | $21.28 | 6,789,570 |
| 2025-07-18 | $21.18 | $21.26 | $20.99 | $21.06 | $21.06 | 5,959,080 |
| 2025-07-17 | $21.25 | $21.27 | $21.03 | $21.14 | $21.14 | 7,003,300 |
| 2025-07-16 | $20.77 | $21.42 | $20.65 | $21.32 | $21.32 | 12,849,670 |
| 2025-07-15 | $20.40 | $21.00 | $20.30 | $20.77 | $20.77 | 11,326,270 |
| 2025-07-14 | $20.41 | $20.59 | $20.32 | $20.45 | $20.45 | 3,996,840 |
| 2025-07-11 | $20.17 | $20.60 | $20.17 | $20.37 | $20.37 | 5,699,150 |
| 2025-07-10 | $20.15 | $20.28 | $20.08 | $20.24 | $20.24 | 3,967,100 |
| 2025-07-09 | $20.40 | $20.48 | $20.16 | $20.19 | $20.19 | 3,961,390 |
| 2025-07-08 | $20.05 | $20.40 | $20.05 | $20.39 | $20.39 | 4,535,210 |
| 2025-07-07 | $20.20 | $20.34 | $20.02 | $20.10 | $20.10 | 3,325,790 |
| 2025-07-04 | $20.46 | $20.52 | $20.22 | $20.31 | $20.31 | 4,096,050 |
| 2025-07-03 | $20.24 | $20.58 | $20.20 | $20.46 | $20.46 | 5,839,150 |
| 2025-07-02 | $20.48 | $20.48 | $20.11 | $20.21 | $20.21 | 5,073,400 |
| 2025-07-01 | $20.18 | $20.65 | $20.00 | $20.47 | $20.47 | 8,128,750 |
| 2025-06-30 | $20.02 | $20.24 | $19.98 | $20.15 | $20.15 | 5,456,850 |
| 2025-06-27 | $19.88 | $20.16 | $19.84 | $19.93 | $19.93 | 4,681,720 |
| 2025-06-26 | $20.05 | $20.09 | $19.82 | $19.82 | $19.82 | 4,752,000 |
| 2025-06-25 | $19.88 | $20.09 | $19.79 | $20.06 | $20.06 | 6,013,740 |
| 2025-06-24 | $19.36 | $19.89 | $19.36 | $19.88 | $19.88 | 5,856,460 |
| 2025-06-23 | $19.26 | $19.49 | $19.12 | $19.33 | $19.33 | 4,087,310 |
| 2025-06-20 | $19.41 | $19.59 | $19.27 | $19.28 | $19.28 | 3,003,800 |
| 2025-06-19 | $19.70 | $19.85 | $19.34 | $19.41 | $19.41 | 4,770,140 |
| 2025-06-18 | $19.95 | $19.95 | $19.58 | $19.79 | $19.79 | 4,801,200 |
| 2025-06-17 | $20.10 | $20.10 | $19.84 | $19.88 | $19.88 | 3,826,260 |
| 2025-06-13 | $20.19 | $20.38 | $19.86 | $19.91 | $19.91 | 5,930,740 |
| 2025-06-12 | $20.16 | $20.53 | $19.96 | $20.29 | $20.29 | 6,865,910 |
| 2025-06-11 | $19.77 | $20.23 | $19.77 | $20.18 | $20.18 | 6,269,370 |
| 2025-06-10 | $20.25 | $20.26 | $19.59 | $19.75 | $19.75 | 7,000,200 |
| 2025-06-09 | $20.03 | $20.23 | $20.02 | $20.23 | $20.23 | 4,733,660 |
| 2025-06-06 | $20.18 | $20.18 | $19.86 | $19.96 | $19.96 | 4,738,670 |
| 2025-06-05 | $20.55 | $20.61 | $20.36 | $20.52 | $20.52 | 5,197,410 |
| 2025-06-04 | $20.50 | $20.67 | $20.45 | $20.55 | $20.55 | 3,382,650 |
| 2025-06-03 | $20.38 | $20.57 | $20.37 | $20.43 | $20.43 | 4,963,290 |
| 2025-05-30 | $20.73 | $20.78 | $20.45 | $20.52 | $20.52 | 4,534,600 |
| 2025-05-29 | $20.30 | $21.07 | $20.26 | $20.84 | $20.84 | 8,029,670 |
| 2025-05-28 | $20.33 | $20.45 | $20.14 | $20.22 | $20.22 | 3,891,330 |
| 2025-05-27 | $20.60 | $20.64 | $20.11 | $20.28 | $20.28 | 5,368,530 |
| 2025-05-26 | $20.61 | $20.75 | $20.47 | $20.68 | $20.68 | 4,189,250 |
| 2025-05-23 | $20.98 | $21.19 | $20.63 | $20.64 | $20.64 | 5,182,360 |
| 2025-05-22 | $21.46 | $21.67 | $21.00 | $21.02 | $21.02 | 6,596,450 |
| 2025-05-21 | $21.50 | $21.60 | $21.32 | $21.52 | $21.52 | 5,875,510 |
| 2025-05-20 | $21.14 | $21.70 | $21.10 | $21.61 | $21.61 | 8,897,090 |
| 2025-05-19 | $20.78 | $21.40 | $20.51 | $21.29 | $21.29 | 9,969,300 |
| 2025-05-16 | $20.79 | $21.19 | $20.77 | $20.87 | $20.87 | 6,630,460 |
| 2025-05-15 | $21.13 | $21.33 | $20.58 | $20.85 | $20.85 | 7,522,030 |
| 2025-05-14 | $21.12 | $21.36 | $20.83 | $21.12 | $21.12 | 9,702,070 |
| 2025-05-13 | $21.20 | $21.91 | $21.01 | $21.29 | $21.29 | 15,084,370 |
| 2025-05-12 | $20.91 | $21.10 | $20.80 | $20.94 | $20.94 | 7,182,600 |
| 2025-05-09 | $21.10 | $21.15 | $20.54 | $20.64 | $20.64 | 8,577,390 |
| 2025-05-08 | $20.88 | $21.34 | $20.75 | $21.17 | $21.17 | 9,262,540 |
| 2025-05-07 | $21.20 | $21.34 | $20.63 | $20.84 | $20.84 | 13,245,640 |
| 2025-05-06 | $20.60 | $20.85 | $20.50 | $20.80 | $20.80 | 11,912,310 |
| 2025-04-30 | $20.38 | $20.69 | $20.20 | $20.50 | $20.50 | 9,822,250 |
| 2025-04-29 | $19.57 | $21.02 | $19.47 | $20.38 | $20.38 | 15,079,850 |
| 2025-04-28 | $20.12 | $20.23 | $19.54 | $19.57 | $19.57 | 8,395,310 |
| 2025-04-25 | $20.00 | $20.38 | $19.96 | $20.18 | $20.18 | 8,480,260 |
| 2025-04-24 | $20.32 | $20.39 | $19.91 | $19.98 | $19.98 | 8,483,050 |
| 2025-04-23 | $20.14 | $20.48 | $19.90 | $20.30 | $20.30 | 13,762,300 |
| 2025-04-22 | $19.84 | $20.17 | $19.66 | $20.14 | $20.14 | 8,303,900 |
| 2025-04-21 | $19.35 | $19.84 | $19.21 | $19.81 | $19.81 | 6,058,410 |
| 2025-04-18 | $19.31 | $19.49 | $19.14 | $19.40 | $19.40 | 4,765,260 |
| 2025-04-17 | $19.10 | $19.73 | $18.97 | $19.31 | $19.31 | 7,081,120 |
| 2025-04-16 | $19.61 | $19.68 | $18.96 | $19.22 | $19.22 | 6,479,700 |
| 2025-04-15 | $19.79 | $19.87 | $19.53 | $19.68 | $19.68 | 6,574,000 |
| 2025-04-14 | $19.96 | $20.14 | $19.71 | $19.80 | $19.80 | 9,452,130 |
| 2025-04-11 | $19.30 | $19.88 | $19.18 | $19.59 | $19.59 | 9,424,830 |
| 2025-04-10 | $19.81 | $20.26 | $19.48 | $19.49 | $19.49 | 17,278,660 |
| 2025-04-09 | $18.80 | $19.57 | $17.70 | $19.32 | $19.32 | 15,636,570 |
| 2025-04-08 | $19.36 | $19.91 | $18.78 | $19.17 | $19.17 | 14,656,360 |
| 2025-04-07 | $20.35 | $20.53 | $18.42 | $19.02 | $19.02 | 21,267,550 |
| 2025-04-03 | $22.74 | $22.93 | $21.94 | $22.08 | $22.08 | 14,318,160 |
| 2025-04-02 | $22.68 | $23.40 | $22.57 | $23.04 | $23.04 | 8,552,210 |
| 2025-04-01 | $22.75 | $22.98 | $22.55 | $22.72 | $22.72 | 8,276,110 |
| 2025-03-31 | $22.81 | $23.16 | $22.33 | $22.74 | $22.74 | 11,803,680 |
| 2025-03-28 | $23.43 | $23.94 | $23.08 | $23.11 | $23.11 | 12,064,500 |
| 2025-03-27 | $23.00 | $24.28 | $22.63 | $23.48 | $23.48 | 18,750,450 |
| 2025-03-26 | $23.04 | $23.60 | $23.02 | $23.10 | $23.10 | 9,929,770 |
| 2025-03-25 | $23.39 | $23.74 | $22.82 | $23.02 | $23.02 | 11,376,090 |
| 2025-03-24 | $23.74 | $23.96 | $22.86 | $23.41 | $23.41 | 15,389,600 |
| 2025-03-21 | $24.60 | $24.61 | $23.71 | $23.76 | $23.76 | 17,228,040 |
| 2025-03-20 | $24.41 | $25.40 | $24.13 | $24.86 | $24.86 | 26,137,190 |
| 2025-03-19 | $24.00 | $24.72 | $23.72 | $24.55 | $24.55 | 21,054,790 |
| 2025-03-18 | $23.29 | $24.36 | $23.20 | $24.22 | $24.22 | 20,531,480 |
| 2025-03-17 | $23.43 | $23.46 | $22.97 | $23.28 | $23.28 | 10,474,290 |
| 2025-03-14 | $22.73 | $23.58 | $22.65 | $23.38 | $23.38 | 16,872,620 |
| 2025-03-13 | $23.74 | $23.87 | $22.43 | $22.73 | $22.73 | 21,340,280 |
| 2025-03-12 | $23.70 | $23.88 | $23.30 | $23.74 | $23.74 | 15,794,010 |
| 2025-03-11 | $23.31 | $24.09 | $23.26 | $23.60 | $23.60 | 14,566,200 |
| 2025-03-10 | $23.85 | $24.14 | $23.52 | $23.68 | $23.68 | 15,328,670 |
| 2025-03-07 | $24.35 | $24.59 | $24.00 | $24.19 | $24.19 | 17,362,600 |
| 2025-03-06 | $24.00 | $24.79 | $23.81 | $24.58 | $24.58 | 23,044,710 |
| 2025-03-05 | $23.18 | $24.26 | $23.18 | $23.98 | $23.98 | 21,978,190 |
| 2025-03-04 | $23.47 | $23.99 | $23.35 | $23.47 | $23.47 | 16,821,120 |
| 2025-03-03 | $23.97 | $24.36 | $23.42 | $23.57 | $23.57 | 23,228,970 |
| 2025-02-28 | $24.68 | $24.99 | $23.38 | $23.56 | $23.56 | 29,622,850 |
| 2025-02-27 | $25.60 | $26.79 | $24.87 | $25.00 | $25.00 | 48,066,360 |
| 2025-02-26 | $24.39 | $25.55 | $23.90 | $25.31 | $25.31 | 39,650,020 |
| 2025-02-25 | $22.53 | $24.96 | $22.52 | $24.44 | $24.44 | 41,090,830 |
| 2025-02-24 | $23.56 | $23.64 | $22.70 | $22.98 | $22.98 | 24,808,860 |
| 2025-02-20 | $23.10 | $23.47 | $22.90 | $23.30 | $23.30 | 26,800,050 |
| 2025-02-19 | $22.26 | $24.09 | $22.04 | $23.32 | $23.32 | 54,528,820 |
| 2025-02-18 | $21.00 | $22.45 | $20.92 | $22.19 | $22.19 | 34,957,990 |
| 2025-02-17 | $21.31 | $21.40 | $20.85 | $21.00 | $21.00 | 13,920,400 |
| 2025-02-14 | $20.70 | $21.69 | $20.70 | $21.17 | $21.17 | 21,156,270 |
| 2025-02-13 | $21.44 | $21.44 | $20.71 | $20.72 | $20.72 | 16,302,700 |
| 2025-02-12 | $21.37 | $21.65 | $21.12 | $21.43 | $21.43 | 13,965,020 |
| 2025-02-11 | $21.67 | $21.75 | $21.36 | $21.50 | $21.50 | 9,765,700 |
| 2025-02-10 | $21.92 | $22.04 | $21.33 | $21.76 | $21.76 | 16,463,550 |
| 2025-02-07 | $21.75 | $22.15 | $21.40 | $21.87 | $21.87 | 21,868,920 |
| 2025-02-06 | $20.20 | $21.76 | $20.08 | $21.72 | $21.72 | 22,448,070 |
| 2025-02-05 | $20.84 | $20.91 | $20.16 | $20.25 | $20.25 | 13,551,470 |
| 2025-01-27 | $21.30 | $21.49 | $20.53 | $20.70 | $20.70 | 10,941,400 |
| 2025-01-24 | $20.00 | $21.43 | $19.90 | $21.19 | $21.19 | 19,298,040 |
| 2025-01-23 | $20.71 | $20.91 | $20.11 | $20.12 | $20.12 | 11,552,890 |
| 2025-01-22 | $20.48 | $20.84 | $20.26 | $20.52 | $20.52 | 10,037,140 |
| 2025-01-21 | $20.85 | $20.90 | $20.08 | $20.70 | $20.70 | 13,564,740 |
| 2025-01-20 | $20.95 | $21.37 | $20.75 | $20.83 | $20.83 | 12,553,020 |
| 2025-01-17 | $20.42 | $21.15 | $20.33 | $20.72 | $20.72 | 12,283,120 |
| 2025-01-16 | $20.41 | $20.98 | $20.23 | $20.62 | $20.62 | 13,214,100 |
| 2025-01-15 | $20.79 | $20.84 | $20.30 | $20.33 | $20.33 | 7,943,500 |
| 2025-01-14 | $19.88 | $20.93 | $19.87 | $20.85 | $20.85 | 12,528,800 |
| 2025-01-13 | $20.60 | $20.65 | $19.81 | $20.06 | $20.06 | 10,350,960 |
| 2025-01-09 | $20.13 | $20.37 | $20.02 | $20.14 | $20.14 | 5,081,200 |
| 2025-01-08 | $20.18 | $20.52 | $19.71 | $20.40 | $20.40 | 7,123,700 |
| 2025-01-07 | $19.49 | $20.38 | $19.49 | $20.31 | $20.31 | 7,070,830 |
| 2025-01-06 | $19.50 | $19.77 | $19.23 | $19.53 | $19.53 | 6,785,180 |
| 2025-01-03 | $19.64 | $20.06 | $19.40 | $19.45 | $19.45 | 8,333,050 |
| 2025-01-02 | $20.07 | $20.66 | $19.52 | $19.68 | $19.68 | 8,534,420 |
| 2024-12-31 | $20.49 | $20.66 | $20.05 | $20.06 | $20.06 | 4,468,760 |
| 2024-12-30 | $20.61 | $20.72 | $20.12 | $20.48 | $20.48 | 4,627,930 |
| 2024-12-27 | $20.75 | $20.92 | $20.41 | $20.56 | $20.56 | 5,340,440 |
| 2024-12-26 | $20.50 | $20.79 | $20.36 | $20.68 | $20.68 | 4,309,600 |
| 2024-12-25 | $20.71 | $20.80 | $20.28 | $20.43 | $20.43 | 5,081,300 |
| 2024-12-24 | $20.51 | $20.93 | $20.42 | $20.75 | $20.75 | 5,566,000 |
| 2024-12-23 | $20.81 | $21.04 | $20.35 | $20.47 | $20.47 | 7,563,820 |
| 2024-12-20 | $21.16 | $21.30 | $20.79 | $20.80 | $20.80 | 6,920,500 |
| 2024-12-19 | $20.70 | $21.24 | $20.56 | $21.16 | $21.16 | 4,694,930 |
| 2024-12-18 | $21.11 | $21.47 | $20.81 | $20.89 | $20.89 | 5,809,280 |
| 2024-12-17 | $21.20 | $21.58 | $20.97 | $21.09 | $21.09 | 5,818,700 |
| 2024-12-16 | $21.68 | $21.75 | $21.10 | $21.31 | $21.31 | 5,575,900 |
| 2024-12-13 | $22.00 | $22.09 | $21.60 | $21.61 | $21.61 | 6,984,630 |
| 2024-12-12 | $22.15 | $23.11 | $21.97 | $22.06 | $22.06 | 8,931,650 |
| 2024-12-11 | $21.49 | $22.21 | $21.49 | $22.15 | $22.15 | 9,624,880 |
| 2024-12-10 | $22.20 | $22.87 | $21.45 | $21.53 | $21.53 | 13,874,640 |
| 2024-12-09 | $21.21 | $21.60 | $21.03 | $21.25 | $21.25 | 5,776,900 |
| 2024-12-06 | $21.22 | $21.36 | $20.78 | $21.20 | $21.20 | 5,632,900 |
| 2024-12-05 | $21.04 | $21.45 | $20.91 | $21.20 | $21.20 | 4,950,530 |
| 2024-12-04 | $21.60 | $21.60 | $21.08 | $21.20 | $21.20 | 4,951,500 |
| 2024-12-03 | $21.64 | $21.89 | $21.37 | $21.53 | $21.53 | 7,181,300 |
| 2024-12-02 | $20.92 | $21.88 | $20.82 | $21.67 | $21.67 | 9,830,710 |
| 2024-11-29 | $20.15 | $21.15 | $20.15 | $20.86 | $20.86 | 9,071,970 |
| 2024-11-28 | $20.40 | $20.59 | $20.08 | $20.20 | $20.20 | 6,492,100 |
| 2024-11-27 | $19.99 | $20.49 | $19.49 | $20.45 | $20.45 | 15,377,290 |
| 2024-11-26 | $21.31 | $21.48 | $20.86 | $20.99 | $20.99 | 4,989,590 |
| 2024-11-25 | $21.56 | $21.73 | $21.06 | $21.31 | $21.31 | 6,433,350 |
| 2024-11-22 | $22.73 | $22.75 | $21.37 | $21.39 | $21.39 | 10,379,970 |
| 2024-11-21 | $22.70 | $23.03 | $22.48 | $22.75 | $22.75 | 5,192,870 |
| 2024-11-20 | $22.29 | $22.95 | $22.01 | $22.73 | $22.73 | 8,218,880 |
| 2024-11-19 | $22.00 | $22.38 | $21.69 | $22.38 | $22.38 | 6,992,970 |
| 2024-11-18 | $22.80 | $22.99 | $21.70 | $21.87 | $21.87 | 12,489,990 |
| 2024-11-15 | $23.65 | $23.91 | $22.72 | $22.77 | $22.77 | 11,034,740 |
| 2024-11-14 | $24.38 | $24.62 | $23.63 | $23.74 | $23.74 | 7,811,920 |
| 2024-11-13 | $24.73 | $24.92 | $24.11 | $24.53 | $24.53 | 9,909,980 |
| 2024-11-12 | $25.46 | $25.50 | $24.61 | $24.96 | $24.96 | 12,787,680 |
| 2024-11-11 | $24.10 | $25.60 | $24.03 | $25.40 | $25.40 | 16,736,820 |
| 2024-11-08 | $24.60 | $25.14 | $24.20 | $24.40 | $24.40 | 12,616,310 |
| 2024-11-07 | $24.06 | $24.50 | $23.71 | $24.39 | $24.39 | 11,111,440 |
| 2024-11-06 | $24.22 | $24.68 | $23.68 | $23.90 | $23.90 | 12,338,580 |
| 2024-11-05 | $23.70 | $24.62 | $23.22 | $24.34 | $24.34 | 13,481,280 |
| 2024-11-04 | $22.91 | $23.86 | $22.80 | $23.66 | $23.66 | 11,211,180 |
| 2024-11-01 | $23.15 | $23.37 | $22.61 | $22.70 | $22.70 | 9,816,250 |
| 2024-10-31 | $23.76 | $24.06 | $22.90 | $23.32 | $23.32 | 15,439,930 |
| 2024-10-30 | $23.50 | $24.28 | $23.43 | $23.75 | $23.75 | 9,454,570 |
| 2024-10-29 | $24.75 | $25.28 | $23.66 | $23.79 | $23.79 | 21,021,090 |
| 2024-10-28 | $24.88 | $25.06 | $24.00 | $25.00 | $25.00 | 17,180,510 |
| 2024-10-25 | $23.67 | $25.18 | $23.37 | $24.86 | $24.86 | 20,379,780 |
| 2024-10-24 | $23.15 | $24.05 | $22.38 | $23.59 | $23.59 | 14,461,320 |
| 2024-10-23 | $23.06 | $23.50 | $22.72 | $23.20 | $23.20 | 7,291,330 |
| 2024-10-22 | $23.11 | $23.29 | $22.72 | $22.96 | $22.96 | 7,219,430 |
| 2024-10-21 | $23.00 | $23.56 | $22.45 | $23.01 | $23.01 | 10,266,840 |
| 2024-10-18 | $21.77 | $23.61 | $21.33 | $22.96 | $22.96 | 12,312,630 |
| 2024-10-17 | $21.83 | $22.03 | $21.51 | $21.55 | $21.55 | 5,401,060 |
| 2024-10-16 | $21.69 | $22.06 | $21.30 | $21.76 | $21.76 | 5,687,080 |
| 2024-10-15 | $22.25 | $22.77 | $21.81 | $21.84 | $21.84 | 7,791,510 |
| 2024-10-14 | $22.15 | $22.78 | $21.72 | $22.59 | $22.59 | 8,560,710 |
| 2024-10-11 | $22.87 | $23.09 | $21.75 | $22.04 | $22.04 | 8,341,380 |
| 2024-10-10 | $23.19 | $24.18 | $22.86 | $23.21 | $23.21 | 10,968,850 |
| 2024-10-09 | $25.19 | $25.19 | $22.69 | $22.89 | $22.89 | 19,006,690 |
| 2024-10-08 | $28.90 | $28.91 | $24.41 | $26.50 | $26.50 | 22,523,340 |
| 2024-09-30 | $22.00 | $24.47 | $22.00 | $24.27 | $24.27 | 14,586,750 |
| 2024-09-27 | $20.60 | $21.77 | $20.19 | $21.66 | $21.66 | 11,127,410 |
| 2024-09-26 | $19.51 | $20.08 | $19.25 | $20.05 | $20.05 | 8,253,500 |
| 2024-09-25 | $19.45 | $20.02 | $19.40 | $19.54 | $19.54 | 10,719,890 |
| 2024-09-24 | $18.40 | $19.19 | $17.84 | $19.06 | $19.06 | 9,591,930 |
| 2024-09-23 | $18.08 | $18.45 | $17.91 | $18.11 | $18.11 | 3,901,200 |
| 2024-09-20 | $18.22 | $18.29 | $17.92 | $18.05 | $18.05 | 3,348,020 |
| 2024-09-19 | $18.35 | $18.49 | $17.97 | $18.25 | $18.25 | 5,047,510 |
| 2024-09-18 | $18.17 | $18.31 | $17.78 | $18.13 | $18.13 | 4,791,110 |
| 2024-09-13 | $18.17 | $18.46 | $18.03 | $18.20 | $18.20 | 5,192,220 |
| 2024-09-12 | $18.15 | $18.60 | $18.06 | $18.12 | $18.12 | 6,152,830 |
| 2024-09-11 | $17.36 | $18.22 | $17.23 | $18.15 | $18.15 | 9,338,090 |
| 2024-09-10 | $16.92 | $17.55 | $16.92 | $17.33 | $17.33 | 4,527,440 |
| 2024-09-09 | $17.04 | $17.28 | $16.87 | $16.97 | $16.97 | 3,324,160 |
| 2024-09-06 | $17.46 | $17.58 | $17.16 | $17.23 | $17.23 | 3,022,800 |
| 2024-09-05 | $17.42 | $17.83 | $17.31 | $17.40 | $17.40 | 3,926,900 |
| 2024-09-04 | $17.00 | $17.63 | $16.81 | $17.31 | $17.31 | 4,794,680 |
| 2024-09-03 | $17.03 | $17.27 | $16.80 | $17.11 | $17.11 | 4,714,520 |
| 2024-09-02 | $17.45 | $17.71 | $16.97 | $17.03 | $17.03 | 6,304,800 |
| 2024-08-30 | $17.40 | $18.01 | $17.08 | $17.61 | $17.61 | 8,390,300 |
| 2024-08-29 | $16.95 | $17.62 | $16.88 | $17.33 | $17.33 | 5,412,380 |
| 2024-08-28 | $16.92 | $17.53 | $16.92 | $17.00 | $17.00 | 4,573,400 |
| 2024-08-27 | $17.07 | $17.25 | $16.88 | $17.05 | $17.05 | 4,135,220 |
| 2024-08-26 | $16.80 | $17.20 | $16.60 | $17.15 | $17.15 | 5,496,750 |
| 2024-08-23 | $16.50 | $17.00 | $16.28 | $16.75 | $16.75 | 9,069,550 |
| 2024-08-22 | $17.11 | $17.16 | $16.65 | $17.06 | $17.06 | 6,260,410 |
| 2024-08-21 | $16.79 | $17.10 | $16.52 | $17.00 | $17.00 | 5,678,100 |
| 2024-08-20 | $16.97 | $17.08 | $16.32 | $16.75 | $16.75 | 5,238,090 |
| 2024-08-19 | $16.71 | $17.24 | $16.67 | $16.97 | $16.97 | 5,026,080 |
| 2024-08-16 | $16.88 | $16.99 | $16.67 | $16.72 | $16.72 | 4,658,840 |
| 2024-08-15 | $16.94 | $17.46 | $16.78 | $16.88 | $16.88 | 7,590,330 |
| 2024-08-14 | $17.70 | $17.82 | $16.82 | $16.96 | $16.96 | 6,935,010 |
| 2024-08-13 | $17.73 | $17.89 | $17.55 | $17.83 | $17.83 | 2,146,250 |
| 2024-08-12 | $17.89 | $17.90 | $17.56 | $17.74 | $17.74 | 2,608,090 |
| 2024-08-09 | $18.20 | $18.44 | $17.87 | $17.90 | $17.90 | 2,375,750 |
| 2024-08-08 | $18.22 | $18.36 | $17.65 | $18.06 | $18.06 | 4,802,300 |
| 2024-08-07 | $18.27 | $18.69 | $18.09 | $18.40 | $18.40 | 6,158,880 |
| 2024-08-06 | $18.18 | $18.88 | $17.95 | $18.22 | $18.22 | 5,259,960 |
| 2024-08-05 | $18.06 | $18.58 | $17.73 | $17.83 | $17.83 | 5,462,500 |
| 2024-08-02 | $18.93 | $18.96 | $18.20 | $18.25 | $18.25 | 7,019,450 |
| 2024-08-01 | $18.50 | $19.62 | $18.50 | $19.10 | $19.10 | 14,461,400 |
| 2024-07-31 | $17.27 | $18.45 | $17.10 | $18.37 | $18.37 | 7,708,850 |
| 2024-07-30 | $17.37 | $17.66 | $17.03 | $17.25 | $17.25 | 3,890,050 |
| 2024-07-29 | $18.02 | $18.11 | $17.36 | $17.39 | $17.39 | 5,552,670 |
| 2024-07-26 | $17.90 | $18.11 | $17.57 | $18.02 | $18.02 | 5,575,330 |
| 2024-07-25 | $17.29 | $17.54 | $17.00 | $17.30 | $17.30 | 3,873,500 |
| 2024-07-24 | $17.65 | $17.77 | $17.31 | $17.39 | $17.39 | 4,104,970 |
| 2024-07-23 | $18.50 | $18.60 | $17.68 | $17.69 | $17.69 | 4,274,460 |
| 2024-07-22 | $18.46 | $18.78 | $18.29 | $18.50 | $18.50 | 3,261,100 |
| 2024-07-19 | $18.67 | $18.76 | $18.41 | $18.55 | $18.55 | 2,832,900 |
| 2024-07-18 | $18.21 | $18.75 | $18.07 | $18.70 | $18.70 | 4,543,390 |
| 2024-07-17 | $18.56 | $18.59 | $18.16 | $18.32 | $18.32 | 3,571,400 |
| 2024-07-16 | $18.73 | $18.76 | $18.33 | $18.56 | $18.56 | 4,405,850 |
| 2024-07-15 | $19.04 | $19.12 | $18.60 | $18.69 | $18.69 | 3,723,600 |
| 2024-07-12 | $19.31 | $19.34 | $18.87 | $18.99 | $18.99 | 4,012,700 |
| 2024-07-11 | $19.30 | $19.44 | $18.96 | $19.39 | $19.39 | 5,286,000 |
| 2024-07-10 | $18.74 | $19.21 | $18.56 | $18.92 | $18.92 | 4,605,200 |
| 2024-07-09 | $18.70 | $18.89 | $18.35 | $18.74 | $18.74 | 5,072,810 |
| 2024-07-08 | $19.14 | $19.15 | $18.55 | $18.70 | $18.70 | 4,734,840 |
| 2024-07-05 | $19.15 | $19.26 | $18.68 | $19.16 | $19.16 | 5,046,330 |
| 2024-07-04 | $19.54 | $19.93 | $19.21 | $19.25 | $19.25 | 4,685,980 |
| 2024-07-03 | $19.89 | $20.10 | $19.51 | $19.55 | $19.55 | 4,434,000 |
| 2024-07-02 | $20.70 | $20.70 | $19.54 | $19.89 | $19.89 | 8,364,530 |
| 2024-07-01 | $20.60 | $20.92 | $20.08 | $20.70 | $20.70 | 6,463,710 |
| 2024-06-28 | $20.47 | $21.10 | $20.36 | $20.78 | $20.78 | 5,627,100 |
| 2024-06-27 | $21.10 | $21.19 | $20.52 | $20.60 | $20.60 | 3,518,570 |
| 2024-06-26 | $20.83 | $21.18 | $20.54 | $21.14 | $21.14 | 5,152,600 |
| 2024-06-25 | $20.66 | $21.19 | $20.66 | $20.90 | $20.90 | 3,561,160 |
| 2024-06-24 | $21.12 | $21.29 | $20.57 | $20.62 | $20.62 | 4,489,030 |
| 2024-06-21 | $21.25 | $21.66 | $21.10 | $21.29 | $21.29 | 2,845,300 |
| 2024-06-20 | $21.86 | $22.02 | $21.26 | $21.39 | $21.39 | 4,413,340 |
| 2024-06-19 | $22.62 | $22.78 | $21.75 | $21.88 | $21.88 | 6,155,500 |
| 2024-06-18 | $21.40 | $22.68 | $21.20 | $22.60 | $22.60 | 8,451,580 |
| 2024-06-17 | $21.10 | $21.61 | $20.99 | $21.44 | $21.44 | 4,474,500 |
| 2024-06-14 | $21.22 | $21.34 | $20.80 | $21.15 | $21.15 | 6,525,700 |
| 2024-06-13 | $21.78 | $22.36 | $21.03 | $21.33 | $21.33 | 8,841,760 |
| 2024-06-12 | $21.68 | $22.15 | $21.58 | $22.00 | $22.00 | 4,420,500 |
| 2024-06-11 | $21.55 | $21.72 | $21.26 | $21.68 | $21.68 | 4,693,290 |
| 2024-06-07 | $22.15 | $22.30 | $21.52 | $21.76 | $21.76 | 3,843,140 |
| 2024-06-06 | $22.30 | $22.45 | $21.75 | $21.95 | $21.95 | 6,031,220 |
| 2024-06-05 | $22.25 | $22.50 | $21.95 | $22.34 | $22.34 | 4,920,670 |
| 2024-06-04 | $22.13 | $22.94 | $21.96 | $22.75 | $22.75 | 6,760,450 |
| 2024-06-03 | $22.38 | $22.58 | $21.77 | $22.17 | $22.17 | 6,189,600 |
| 2024-05-31 | $22.44 | $22.80 | $22.26 | $22.36 | $22.36 | 6,885,210 |
| 2024-05-30 | $22.33 | $22.63 | $22.00 | $22.26 | $22.26 | 4,718,760 |
| 2024-05-29 | $22.70 | $22.82 | $22.11 | $22.33 | $22.33 | 8,757,400 |
| 2024-05-28 | $23.77 | $23.77 | $22.40 | $22.70 | $22.70 | 12,104,300 |
| 2024-05-27 | $23.51 | $23.81 | $23.29 | $23.72 | $23.72 | 4,309,950 |
| 2024-05-24 | $23.58 | $24.15 | $23.50 | $23.60 | $23.60 | 3,770,380 |
| 2024-05-23 | $23.90 | $24.55 | $23.61 | $23.72 | $23.72 | 5,299,070 |
| 2024-05-22 | $24.60 | $24.88 | $23.92 | $24.18 | $24.18 | 4,336,100 |
| 2024-05-21 | $24.60 | $24.68 | $23.88 | $24.50 | $24.50 | 4,482,260 |
| 2024-05-20 | $24.41 | $24.79 | $24.18 | $24.50 | $24.50 | 5,315,180 |
| 2024-05-17 | $24.77 | $24.90 | $24.03 | $24.41 | $24.41 | 6,472,440 |
| 2024-05-16 | $24.84 | $25.44 | $24.58 | $24.76 | $24.76 | 7,404,300 |
| 2024-05-15 | $25.43 | $25.83 | $24.75 | $24.99 | $24.99 | 6,826,060 |
| 2024-05-14 | $25.99 | $26.00 | $25.38 | $25.68 | $25.68 | 7,226,640 |
| 2024-05-13 | $24.35 | $26.30 | $24.35 | $26.10 | $26.10 | 12,448,290 |
| 2024-05-10 | $24.67 | $25.30 | $24.45 | $25.09 | $25.09 | 8,251,380 |
| 2024-05-09 | $23.97 | $25.29 | $23.86 | $25.04 | $25.04 | 14,016,140 |
| 2024-05-08 | $23.73 | $24.48 | $23.62 | $23.86 | $23.86 | 6,501,340 |
| 2024-05-07 | $23.55 | $25.00 | $23.50 | $24.10 | $24.10 | 15,542,550 |
| 2024-05-06 | $22.70 | $24.23 | $22.50 | $23.85 | $23.85 | 17,339,910 |
| 2024-04-30 | $20.88 | $22.99 | $20.88 | $22.79 | $22.79 | 18,239,630 |
| 2024-04-29 | $21.70 | $21.77 | $20.64 | $20.99 | $20.99 | 10,047,880 |
| 2024-04-26 | $21.24 | $21.68 | $21.11 | $21.43 | $21.43 | 9,203,450 |
| 2024-04-25 | $21.42 | $21.43 | $20.92 | $21.07 | $21.07 | 7,806,380 |
| 2024-04-24 | $21.75 | $22.01 | $21.33 | $21.48 | $21.48 | 10,017,970 |
| 2024-04-23 | $22.51 | $22.81 | $21.70 | $22.02 | $22.02 | 10,637,930 |
| 2024-04-22 | $22.00 | $23.36 | $21.88 | $22.86 | $22.86 | 16,970,700 |
| 2024-04-19 | $21.51 | $22.87 | $21.26 | $21.85 | $21.85 | 21,526,550 |
| 2024-04-18 | $21.61 | $23.38 | $21.32 | $23.28 | $23.28 | 23,590,140 |
| 2024-04-17 | $20.49 | $22.03 | $20.29 | $22.03 | $22.03 | 18,068,510 |
| 2024-04-16 | $20.76 | $21.76 | $19.83 | $20.50 | $20.50 | 16,585,670 |
| 2024-04-15 | $21.70 | $23.69 | $21.03 | $21.42 | $21.42 | 22,922,800 |
| 2024-04-12 | $20.22 | $21.97 | $20.22 | $21.15 | $21.15 | 16,164,150 |
| 2024-04-11 | $19.25 | $20.50 | $19.20 | $20.01 | $20.01 | 6,360,930 |
| 2024-04-10 | $19.25 | $20.06 | $19.25 | $19.55 | $19.55 | 4,383,520 |
| 2024-04-09 | $19.39 | $19.63 | $19.10 | $19.34 | $19.34 | 3,232,530 |
| 2024-04-08 | $19.31 | $19.69 | $19.26 | $19.43 | $19.43 | 3,810,230 |
| 2024-04-03 | $20.33 | $20.33 | $19.27 | $19.44 | $19.44 | 7,035,190 |
| 2024-04-02 | $20.03 | $20.49 | $19.87 | $20.33 | $20.33 | 5,223,310 |
| 2024-04-01 | $20.52 | $20.85 | $19.80 | $20.13 | $20.13 | 7,819,410 |
| 2024-03-29 | $19.68 | $19.80 | $19.12 | $19.60 | $19.60 | 3,164,850 |
| 2024-03-28 | $18.73 | $19.65 | $18.56 | $19.42 | $19.42 | 5,348,780 |
| 2024-03-27 | $19.40 | $19.50 | $18.72 | $18.75 | $18.75 | 4,886,300 |
| 2024-03-26 | $19.85 | $20.10 | $19.20 | $19.38 | $19.38 | 7,089,800 |
| 2024-03-25 | $19.34 | $20.24 | $19.08 | $19.88 | $19.88 | 10,947,820 |
| 2024-03-22 | $19.17 | $19.50 | $18.86 | $19.20 | $19.20 | 7,838,700 |
| 2024-03-21 | $18.59 | $19.25 | $18.50 | $19.17 | $19.17 | 8,718,300 |
| 2024-03-20 | $18.49 | $18.60 | $18.25 | $18.52 | $18.52 | 2,896,600 |
| 2024-03-19 | $18.25 | $18.82 | $18.16 | $18.49 | $18.49 | 6,696,140 |
| 2024-03-18 | $17.92 | $18.25 | $17.88 | $18.22 | $18.22 | 4,387,980 |
| 2024-03-15 | $17.80 | $17.90 | $17.65 | $17.82 | $17.82 | 2,794,280 |
| 2024-03-14 | $18.02 | $18.33 | $17.61 | $17.79 | $17.79 | 4,288,210 |
| 2024-03-13 | $17.99 | $18.12 | $17.86 | $17.93 | $17.93 | 3,366,630 |
| 2024-03-12 | $18.12 | $18.22 | $17.84 | $18.10 | $18.10 | 3,436,800 |
| 2024-03-11 | $17.84 | $18.19 | $17.73 | $18.10 | $18.10 | 3,636,020 |
| 2024-03-08 | $17.53 | $18.03 | $17.50 | $17.94 | $17.94 | 4,574,030 |
| 2024-03-07 | $18.05 | $18.75 | $17.75 | $17.75 | $17.75 | 8,124,130 |
| 2024-03-06 | $17.50 | $17.97 | $17.42 | $17.79 | $17.79 | 4,716,400 |
| 2024-03-05 | $17.55 | $17.61 | $17.27 | $17.50 | $17.50 | 4,212,960 |
| 2024-03-04 | $17.80 | $17.80 | $17.35 | $17.71 | $17.71 | 6,143,580 |
| 2024-03-01 | $17.40 | $17.82 | $17.30 | $17.70 | $17.70 | 6,126,650 |
| 2024-02-29 | $16.82 | $17.30 | $16.73 | $17.30 | $17.30 | 6,220,980 |
| 2024-02-28 | $17.70 | $17.79 | $16.87 | $16.87 | $16.87 | 8,680,770 |
| 2024-02-27 | $17.70 | $17.87 | $17.35 | $17.76 | $17.76 | 8,786,330 |
| 2024-02-26 | $18.20 | $18.50 | $17.72 | $17.88 | $17.88 | 14,169,100 |
| 2024-02-23 | $16.85 | $17.15 | $16.72 | $17.11 | $17.11 | 5,049,800 |
| 2024-02-22 | $16.66 | $16.99 | $16.57 | $16.85 | $16.85 | 4,766,420 |
| 2024-02-21 | $16.18 | $16.88 | $16.04 | $16.83 | $16.83 | 8,150,930 |
| 2024-02-20 | $16.08 | $16.35 | $15.87 | $16.23 | $16.23 | 5,262,260 |
| 2024-02-19 | $16.40 | $16.46 | $15.90 | $16.19 | $16.19 | 4,591,090 |
| 2024-02-08 | $15.36 | $16.48 | $15.21 | $16.09 | $16.09 | 8,298,820 |
| 2024-02-07 | $15.19 | $15.59 | $14.85 | $15.21 | $15.21 | 6,347,670 |
| 2024-02-06 | $13.85 | $15.26 | $13.35 | $15.04 | $15.04 | 6,650,900 |
| 2024-02-05 | $14.42 | $14.67 | $12.90 | $14.03 | $14.03 | 5,909,660 |
| 2024-02-02 | $15.25 | $15.34 | $14.16 | $14.65 | $14.65 | 4,063,520 |
| 2024-02-01 | $14.90 | $15.32 | $14.75 | $15.16 | $15.16 | 4,217,590 |
| 2024-01-31 | $15.61 | $15.74 | $14.85 | $15.25 | $15.25 | 3,110,850 |
| 2024-01-30 | $15.82 | $16.19 | $15.63 | $15.64 | $15.64 | 1,554,830 |
| 2024-01-29 | $16.23 | $16.37 | $15.90 | $15.90 | $15.90 | 2,458,300 |
| 2024-01-26 | $16.22 | $16.48 | $16.07 | $16.24 | $16.24 | 2,778,320 |
| 2024-01-25 | $15.55 | $16.34 | $15.40 | $16.25 | $16.25 | 4,851,420 |
| 2024-01-24 | $15.40 | $15.80 | $14.89 | $15.63 | $15.63 | 3,927,970 |
| 2024-01-23 | $15.18 | $15.57 | $14.75 | $15.31 | $15.31 | 4,418,870 |
| 2024-01-22 | $16.13 | $16.17 | $15.05 | $15.19 | $15.19 | 4,919,040 |
| 2024-01-19 | $15.96 | $16.77 | $15.88 | $16.15 | $16.15 | 4,979,300 |
| 2024-01-18 | $16.00 | $16.12 | $15.46 | $15.90 | $15.90 | 3,802,680 |
| 2024-01-17 | $16.43 | $16.50 | $16.03 | $16.03 | $16.03 | 2,353,680 |
| 2024-01-16 | $16.51 | $16.63 | $16.24 | $16.51 | $16.51 | 2,147,460 |
| 2024-01-15 | $16.79 | $16.79 | $16.45 | $16.57 | $16.57 | 2,001,350 |
| 2024-01-12 | $16.76 | $16.98 | $16.70 | $16.75 | $16.75 | 2,117,750 |
| 2024-01-11 | $16.32 | $17.03 | $16.32 | $16.87 | $16.87 | 4,276,260 |
| 2024-01-10 | $16.52 | $16.67 | $16.20 | $16.35 | $16.35 | 2,527,310 |
| 2024-01-09 | $16.41 | $16.85 | $16.31 | $16.59 | $16.59 | 2,850,700 |
| 2024-01-08 | $16.88 | $16.88 | $16.34 | $16.41 | $16.41 | 5,283,250 |
| 2024-01-05 | $17.28 | $17.49 | $16.88 | $17.01 | $17.01 | 3,666,440 |
| 2024-01-04 | $17.39 | $17.52 | $17.17 | $17.28 | $17.28 | 3,310,680 |
| 2024-01-03 | $17.53 | $17.53 | $17.10 | $17.40 | $17.40 | 3,530,650 |
| 2024-01-02 | $17.62 | $17.73 | $17.42 | $17.50 | $17.50 | 2,803,050 |
| 2024-01-01 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2023-12-29 | $17.54 | $17.78 | $17.40 | $17.63 | $17.63 | 5,203,800 |
| 2023-12-28 | $16.97 | $17.58 | $16.83 | $17.50 | $17.50 | 4,822,850 |
| 2023-12-27 | $16.86 | $17.07 | $16.62 | $17.01 | $17.01 | 2,598,500 |
| 2023-12-26 | $17.51 | $17.55 | $16.58 | $16.89 | $16.89 | 6,323,410 |
| 2023-12-25 | $17.09 | $17.51 | $16.98 | $17.42 | $17.42 | 3,738,810 |
| 2023-12-22 | $17.17 | $17.21 | $16.92 | $17.07 | $17.07 | 2,828,550 |
| 2023-12-21 | $16.80 | $17.22 | $16.58 | $17.15 | $17.15 | 4,256,190 |
| 2023-12-20 | $17.10 | $17.16 | $16.86 | $16.88 | $16.88 | 2,653,310 |
| 2023-12-19 | $17.03 | $17.16 | $16.90 | $17.12 | $17.12 | 1,906,650 |
| 2023-12-18 | $17.06 | $17.15 | $16.92 | $17.05 | $17.05 | 3,198,000 |
| 2023-12-15 | $17.15 | $17.29 | $17.03 | $17.14 | $17.14 | 2,464,250 |
| 2023-12-14 | $17.39 | $17.40 | $17.08 | $17.15 | $17.15 | 2,829,940 |
| 2023-12-13 | $17.55 | $17.67 | $17.21 | $17.25 | $17.25 | 5,585,930 |
| 2023-12-12 | $17.70 | $17.84 | $17.50 | $17.65 | $17.65 | 2,445,110 |
| 2023-12-11 | $17.46 | $17.81 | $17.40 | $17.76 | $17.76 | 2,974,500 |
| 2023-12-08 | $17.65 | $17.85 | $17.49 | $17.61 | $17.61 | 4,798,590 |
| 2023-12-07 | $17.83 | $18.08 | $17.47 | $17.65 | $17.65 | 4,587,060 |
| 2023-12-06 | $17.84 | $18.17 | $17.80 | $17.91 | $17.91 | 2,459,830 |
| 2023-12-05 | $18.31 | $18.31 | $17.90 | $17.92 | $17.92 | 3,284,100 |
| 2023-12-04 | $18.38 | $18.52 | $18.23 | $18.27 | $18.27 | 3,306,610 |
| 2023-12-01 | $18.79 | $18.82 | $18.08 | $18.49 | $18.49 | 5,979,110 |
| 2023-11-30 | $18.89 | $18.93 | $18.60 | $18.86 | $18.86 | 3,533,320 |
| 2023-11-29 | $19.01 | $19.14 | $18.75 | $18.89 | $18.89 | 3,285,600 |
| 2023-11-28 | $18.59 | $19.19 | $18.47 | $18.97 | $18.97 | 6,631,530 |
| 2023-11-27 | $18.36 | $18.81 | $18.36 | $18.61 | $18.61 | 5,385,390 |
| 2023-11-24 | $18.86 | $18.87 | $18.32 | $18.36 | $18.36 | 5,033,200 |
| 2023-11-23 | $18.28 | $18.91 | $18.21 | $18.87 | $18.87 | 6,217,050 |
| 2023-11-22 | $18.65 | $18.77 | $18.23 | $18.26 | $18.26 | 5,732,460 |
| 2023-11-21 | $18.88 | $19.03 | $18.68 | $18.73 | $18.73 | 5,904,440 |
| 2023-11-20 | $18.86 | $18.95 | $18.57 | $18.80 | $18.80 | 4,501,230 |
| 2023-11-17 | $18.40 | $18.96 | $18.40 | $18.79 | $18.79 | 4,884,750 |
| 2023-11-16 | $18.78 | $18.79 | $18.45 | $18.48 | $18.48 | 3,456,300 |
| 2023-11-15 | $18.48 | $18.88 | $18.41 | $18.82 | $18.82 | 6,129,610 |
| 2023-11-14 | $18.39 | $18.47 | $18.28 | $18.40 | $18.40 | 3,414,950 |
| 2023-11-13 | $18.53 | $18.70 | $18.28 | $18.38 | $18.38 | 3,519,490 |
| 2023-11-10 | $18.45 | $18.58 | $18.30 | $18.52 | $18.52 | 2,440,950 |
| 2023-11-09 | $18.49 | $18.78 | $18.38 | $18.54 | $18.54 | 4,931,510 |
| 2023-11-08 | $18.54 | $18.63 | $18.34 | $18.49 | $18.49 | 4,610,320 |
| 2023-11-07 | $18.79 | $18.79 | $18.42 | $18.54 | $18.54 | 6,054,650 |
| 2023-11-06 | $18.71 | $18.91 | $18.60 | $18.78 | $18.78 | 6,788,500 |
| 2023-11-03 | $17.85 | $18.79 | $17.84 | $18.51 | $18.51 | 11,311,550 |
| 2023-11-02 | $18.22 | $18.33 | $17.80 | $17.80 | $17.80 | 4,107,690 |
| 2023-11-01 | $18.28 | $18.45 | $18.12 | $18.18 | $18.18 | 3,832,170 |
| 2023-10-31 | $18.50 | $18.56 | $18.06 | $18.34 | $18.34 | 5,334,270 |
| 2023-10-30 | $17.84 | $18.60 | $17.70 | $18.43 | $18.43 | 10,470,240 |
| 2023-10-27 | $17.51 | $18.29 | $17.41 | $18.05 | $18.05 | 12,183,730 |
| 2023-10-26 | $17.37 | $17.47 | $16.68 | $17.41 | $17.41 | 9,535,640 |
| 2023-10-25 | $17.44 | $18.39 | $17.29 | $17.44 | $17.44 | 12,635,820 |
| 2023-10-24 | $16.75 | $17.06 | $16.71 | $16.81 | $16.81 | 6,330,030 |
| 2023-10-23 | $17.00 | $17.04 | $16.53 | $16.68 | $16.68 | 4,071,980 |
| 2023-10-20 | $17.17 | $17.49 | $17.00 | $17.04 | $17.04 | 4,374,740 |
| 2023-10-19 | $17.41 | $17.54 | $17.20 | $17.28 | $17.28 | 3,342,410 |
| 2023-10-18 | $17.81 | $17.81 | $17.41 | $17.46 | $17.46 | 3,402,400 |
| 2023-10-17 | $17.85 | $18.10 | $17.40 | $17.90 | $17.90 | 5,925,690 |
| 2023-10-16 | $18.41 | $18.46 | $17.70 | $17.83 | $17.83 | 6,235,700 |
| 2023-10-13 | $18.58 | $18.73 | $18.20 | $18.38 | $18.38 | 4,885,070 |
| 2023-10-12 | $18.78 | $18.87 | $18.50 | $18.70 | $18.70 | 4,521,690 |
| 2023-10-11 | $18.72 | $18.78 | $18.35 | $18.60 | $18.60 | 4,584,070 |
| 2023-10-10 | $18.92 | $19.12 | $18.69 | $18.72 | $18.72 | 6,416,300 |
| 2023-10-09 | $18.78 | $19.19 | $18.73 | $18.94 | $18.94 | 8,147,860 |
| 2023-09-28 | $18.60 | $18.92 | $18.50 | $18.75 | $18.75 | 4,182,670 |
| 2023-09-27 | $18.56 | $18.90 | $18.37 | $18.61 | $18.61 | 4,741,090 |
| 2023-09-26 | $18.81 | $18.81 | $18.31 | $18.47 | $18.47 | 5,870,300 |
| 2023-09-25 | $18.49 | $18.95 | $18.32 | $18.85 | $18.85 | 8,041,650 |
| 2023-09-22 | $18.13 | $18.55 | $18.09 | $18.54 | $18.54 | 4,278,100 |
| 2023-09-21 | $18.24 | $18.41 | $18.09 | $18.19 | $18.19 | 3,360,820 |
| 2023-09-20 | $18.68 | $18.84 | $18.32 | $18.38 | $18.38 | 4,721,000 |
| 2023-09-19 | $19.15 | $19.24 | $18.50 | $18.83 | $18.83 | 8,241,860 |
| 2023-09-18 | $19.15 | $19.69 | $18.96 | $19.26 | $19.26 | 10,873,800 |
| 2023-09-15 | $19.00 | $19.59 | $18.64 | $19.15 | $19.15 | 10,740,620 |
| 2023-09-14 | $19.17 | $19.31 | $18.66 | $18.78 | $18.78 | 5,822,700 |
| 2023-09-13 | $19.54 | $19.62 | $19.08 | $19.28 | $19.28 | 5,195,400 |
| 2023-09-12 | $19.41 | $20.10 | $19.39 | $19.59 | $19.59 | 7,062,770 |
| 2023-09-11 | $19.02 | $19.75 | $18.88 | $19.60 | $19.60 | 8,335,680 |
| 2023-09-08 | $19.30 | $19.55 | $19.01 | $19.20 | $19.20 | 4,909,440 |
| 2023-09-07 | $19.77 | $19.98 | $19.14 | $19.29 | $19.29 | 6,596,460 |
| 2023-09-06 | $19.53 | $19.98 | $19.48 | $19.83 | $19.83 | 8,260,970 |
| 2023-09-05 | $19.66 | $20.46 | $19.65 | $19.78 | $19.78 | 11,962,810 |
| 2023-09-04 | $19.60 | $19.75 | $19.22 | $19.63 | $19.63 | 8,131,230 |
| 2023-09-01 | $19.23 | $19.65 | $19.17 | $19.37 | $19.37 | 7,092,750 |
| 2023-08-31 | $19.40 | $19.59 | $19.06 | $19.08 | $19.08 | 9,887,900 |
| 2023-08-30 | $18.58 | $19.55 | $18.58 | $19.32 | $19.32 | 18,697,740 |
| 2023-08-29 | $17.21 | $18.08 | $17.21 | $17.88 | $17.88 | 6,040,680 |
| 2023-08-28 | $17.95 | $17.98 | $17.21 | $17.34 | $17.34 | 5,438,090 |
| 2023-08-25 | $17.05 | $17.15 | $16.70 | $16.85 | $16.85 | 3,714,500 |
| 2023-08-24 | $17.38 | $17.48 | $17.05 | $17.17 | $17.17 | 3,696,770 |
| 2023-08-23 | $17.77 | $17.77 | $17.21 | $17.35 | $17.35 | 3,941,010 |
| 2023-08-22 | $17.79 | $17.95 | $17.40 | $17.85 | $17.85 | 5,625,580 |
| 2023-08-21 | $18.20 | $18.38 | $17.69 | $17.69 | $17.69 | 4,463,100 |
| 2023-08-18 | $18.60 | $18.86 | $18.19 | $18.20 | $18.20 | 2,884,020 |
| 2023-08-17 | $17.84 | $18.74 | $17.78 | $18.70 | $18.70 | 5,841,960 |
| 2023-08-16 | $18.34 | $18.45 | $17.85 | $18.00 | $18.00 | 5,414,510 |
| 2023-08-15 | $18.43 | $18.62 | $18.00 | $18.54 | $18.54 | 5,476,000 |
| 2023-08-14 | $18.10 | $18.45 | $17.70 | $18.43 | $18.43 | 4,511,080 |
| 2023-08-11 | $18.47 | $18.53 | $18.24 | $18.30 | $18.30 | 3,476,020 |
| 2023-08-10 | $18.90 | $18.91 | $18.18 | $18.38 | $18.38 | 6,500,800 |
| 2023-08-09 | $19.26 | $19.42 | $18.72 | $18.88 | $18.88 | 5,628,900 |
| 2023-08-08 | $19.31 | $19.58 | $18.93 | $19.26 | $19.26 | 5,370,200 |
| 2023-08-07 | $19.50 | $19.74 | $19.36 | $19.43 | $19.43 | 4,345,500 |
| 2023-08-04 | $19.96 | $20.10 | $19.42 | $19.63 | $19.63 | 7,994,920 |
| 2023-08-03 | $20.15 | $20.20 | $19.50 | $19.94 | $19.94 | 8,423,390 |
| 2023-08-02 | $20.45 | $21.06 | $20.16 | $20.21 | $20.21 | 8,190,020 |
| 2023-08-01 | $20.16 | $21.09 | $19.85 | $20.64 | $20.64 | 11,996,570 |
| 2023-07-31 | $20.16 | $21.48 | $19.91 | $20.27 | $20.27 | 14,732,390 |
| 2023-07-28 | $19.33 | $20.40 | $19.01 | $20.00 | $20.00 | 16,104,470 |
| 2023-07-27 | $19.42 | $20.35 | $19.32 | $19.45 | $19.45 | 10,244,520 |
| 2023-07-26 | $19.84 | $19.93 | $19.11 | $19.29 | $19.29 | 9,338,310 |
| 2023-07-25 | $18.36 | $20.40 | $18.30 | $20.14 | $20.14 | 21,821,350 |
| 2023-07-24 | $18.30 | $18.36 | $17.88 | $17.92 | $17.92 | 3,012,250 |
| 2023-07-21 | $18.12 | $18.56 | $17.98 | $18.18 | $18.18 | 3,705,330 |
| 2023-07-20 | $18.52 | $18.73 | $18.15 | $18.16 | $18.16 | 3,755,120 |
| 2023-07-19 | $18.82 | $18.95 | $18.30 | $18.58 | $18.58 | 7,131,070 |
| 2023-07-18 | $18.13 | $19.36 | $17.88 | $19.00 | $19.00 | 10,040,700 |
| 2023-07-17 | $18.20 | $18.20 | $17.70 | $18.03 | $18.03 | 6,365,340 |
| 2023-07-14 | $18.79 | $18.79 | $18.02 | $18.20 | $18.20 | 6,503,840 |
| 2023-07-13 | $19.07 | $19.53 | $18.56 | $18.78 | $18.78 | 9,041,960 |
| 2023-07-12 | $18.97 | $19.80 | $18.80 | $18.98 | $18.98 | 7,817,780 |
| 2023-07-11 | $18.77 | $19.26 | $18.39 | $19.03 | $19.03 | 5,964,670 |
| 2023-07-10 | $19.23 | $19.29 | $18.61 | $18.67 | $18.67 | 4,810,180 |
| 2023-07-07 | $19.32 | $19.45 | $19.04 | $19.09 | $19.09 | 5,226,870 |
| 2023-07-06 | $19.40 | $19.83 | $19.26 | $19.52 | $19.52 | 5,571,140 |
| 2023-07-05 | $20.23 | $20.32 | $19.35 | $19.44 | $19.44 | 10,386,890 |
| 2023-07-04 | $19.50 | $20.65 | $19.39 | $20.30 | $20.30 | 14,675,300 |
| 2023-07-03 | $19.16 | $20.01 | $19.16 | $19.64 | $19.64 | 12,145,790 |
| 2023-06-30 | $19.04 | $19.25 | $18.75 | $19.20 | $19.20 | 5,465,340 |
| 2023-06-29 | $18.60 | $19.20 | $18.60 | $18.95 | $18.95 | 4,898,660 |
| 2023-06-28 | $18.84 | $18.86 | $18.24 | $18.67 | $18.67 | 4,369,000 |
| 2023-06-27 | $18.68 | $18.93 | $18.35 | $18.84 | $18.84 | 5,357,020 |
| 2023-06-26 | $18.94 | $19.21 | $18.45 | $18.58 | $18.58 | 6,410,620 |
| 2023-06-21 | $19.38 | $19.64 | $18.94 | $18.98 | $18.98 | 6,714,890 |
| 2023-06-20 | $19.20 | $19.68 | $18.94 | $19.38 | $19.38 | 6,875,800 |
| 2023-06-19 | $19.12 | $19.68 | $19.08 | $19.30 | $19.30 | 8,384,210 |
| 2023-06-16 | $19.06 | $19.25 | $18.77 | $19.20 | $19.20 | 8,697,550 |
| 2023-06-15 | $18.75 | $19.20 | $18.41 | $19.02 | $19.02 | 9,700,370 |
| 2023-06-14 | $19.25 | $19.30 | $18.63 | $19.07 | $18.72 | 10,190,710 |
| 2023-06-13 | $18.33 | $19.18 | $18.26 | $18.94 | $18.59 | 13,240,240 |
| 2023-06-12 | $17.14 | $18.77 | $17.00 | $18.33 | $17.99 | 12,253,560 |
| 2023-06-09 | $16.77 | $17.25 | $16.77 | $17.14 | $16.82 | 3,946,340 |
| 2023-06-08 | $17.16 | $17.25 | $16.66 | $16.75 | $16.44 | 5,526,300 |
| 2023-06-07 | $17.37 | $17.45 | $17.10 | $17.17 | $16.85 | 3,401,800 |
| 2023-06-06 | $18.13 | $18.14 | $17.30 | $17.44 | $17.12 | 6,637,480 |
| 2023-06-05 | $17.80 | $18.41 | $17.42 | $18.28 | $17.94 | 8,476,240 |
| 2023-06-02 | $17.35 | $17.80 | $17.33 | $17.70 | $17.37 | 4,633,190 |
| 2023-06-01 | $16.97 | $17.57 | $16.83 | $17.31 | $16.99 | 5,850,140 |
| 2023-05-31 | $17.41 | $17.48 | $16.94 | $17.00 | $16.68 | 7,757,440 |
| 2023-05-30 | $17.29 | $18.18 | $17.22 | $17.55 | $17.22 | 10,221,090 |
| 2023-05-29 | $18.04 | $18.24 | $17.02 | $17.18 | $16.86 | 13,586,650 |
| 2023-05-26 | $17.64 | $18.42 | $17.36 | $18.36 | $18.02 | 9,061,310 |
| 2023-05-25 | $17.69 | $18.04 | $17.42 | $17.71 | $17.38 | 4,454,070 |
| 2023-05-24 | $17.96 | $18.09 | $17.65 | $17.79 | $17.46 | 4,541,170 |
| 2023-05-23 | $18.20 | $18.25 | $17.78 | $18.00 | $17.67 | 6,375,520 |
| 2023-05-22 | $18.11 | $18.26 | $17.77 | $18.23 | $17.89 | 6,064,930 |
| 2023-05-19 | $18.13 | $18.18 | $17.80 | $17.97 | $17.64 | 4,020,010 |
| 2023-05-18 | $17.98 | $18.36 | $17.91 | $18.03 | $17.70 | 4,124,260 |
| 2023-05-17 | $17.72 | $18.05 | $17.60 | $17.98 | $17.65 | 2,574,790 |
| 2023-05-16 | $18.06 | $18.10 | $17.61 | $17.74 | $17.41 | 3,292,600 |
| 2023-05-15 | $17.85 | $18.39 | $17.84 | $18.00 | $17.67 | 4,116,610 |
| 2023-05-12 | $18.09 | $18.25 | $17.73 | $17.88 | $17.55 | 4,531,010 |
| 2023-05-11 | $18.55 | $18.78 | $18.02 | $18.10 | $17.76 | 5,347,700 |
| 2023-05-10 | $17.90 | $18.75 | $17.81 | $18.56 | $18.22 | 5,873,850 |
| 2023-05-09 | $18.59 | $18.59 | $17.88 | $17.95 | $17.62 | 4,864,620 |
| 2023-05-08 | $18.35 | $18.80 | $18.35 | $18.46 | $18.12 | 3,982,520 |
| 2023-05-05 | $18.86 | $18.98 | $18.28 | $18.33 | $17.99 | 6,157,580 |
| 2023-05-04 | $18.88 | $19.15 | $18.75 | $19.00 | $18.65 | 5,649,300 |
| 2023-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.65 | 0 |
| 2023-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.65 | 0 |
| 2023-04-28 | $19.51 | $19.83 | $18.83 | $19.00 | $19.00 | 6,572,400 |
| 2023-04-27 | $19.30 | $19.75 | $18.48 | $19.46 | $19.46 | 6,709,810 |
| 2023-04-26 | $19.14 | $19.90 | $19.03 | $19.41 | $19.41 | 9,489,410 |
| 2023-04-25 | $20.20 | $20.40 | $18.92 | $19.23 | $19.23 | 8,414,100 |
| 2023-04-24 | $20.61 | $21.02 | $20.06 | $20.29 | $20.29 | 4,785,750 |
| 2023-04-21 | $21.37 | $21.68 | $20.50 | $20.63 | $20.63 | 6,302,100 |
| 2023-04-20 | $21.44 | $21.74 | $20.70 | $21.38 | $21.38 | 7,387,830 |
| 2023-04-19 | $21.66 | $21.94 | $21.12 | $21.53 | $21.53 | 6,211,080 |
| 2023-04-18 | $21.72 | $22.46 | $21.59 | $21.65 | $21.65 | 9,211,710 |
| 2023-04-17 | $20.50 | $22.08 | $20.40 | $21.72 | $21.72 | 14,895,380 |
| 2023-04-14 | $19.88 | $20.66 | $19.76 | $20.50 | $20.50 | 5,862,370 |
| 2023-04-13 | $20.41 | $20.55 | $19.88 | $19.88 | $19.88 | 4,899,560 |
| 2023-04-12 | $20.51 | $20.65 | $20.06 | $20.47 | $20.47 | 6,875,360 |
| 2023-04-11 | $21.04 | $21.19 | $20.45 | $20.62 | $20.62 | 5,361,210 |
| 2023-04-10 | $21.18 | $21.33 | $20.73 | $21.00 | $21.00 | 5,919,230 |
| 2023-04-07 | $21.79 | $21.88 | $21.15 | $21.25 | $21.25 | 9,064,760 |
| 2023-04-06 | $20.60 | $21.90 | $20.46 | $21.78 | $21.78 | 12,693,880 |
| 2023-04-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-04 | $20.82 | $21.27 | $20.20 | $21.02 | $21.02 | 9,243,730 |
| 2023-04-03 | $20.42 | $21.05 | $19.87 | $20.83 | $20.83 | 9,370,880 |
| 2023-03-31 | $20.21 | $20.91 | $20.21 | $20.62 | $20.62 | 6,115,810 |
| 2023-03-30 | $21.10 | $21.13 | $20.20 | $20.42 | $20.42 | 8,404,830 |
| 2023-03-29 | $20.51 | $21.66 | $20.42 | $21.15 | $21.15 | 9,517,270 |
| 2023-03-28 | $21.04 | $21.10 | $20.40 | $20.51 | $20.51 | 4,358,120 |
| 2023-03-27 | $20.65 | $21.20 | $20.30 | $21.03 | $21.03 | 7,738,910 |
| 2023-03-24 | $21.33 | $21.50 | $20.48 | $20.69 | $20.69 | 7,663,670 |
| 2023-03-23 | $21.11 | $21.48 | $20.98 | $21.28 | $21.28 | 5,890,870 |
| 2023-03-22 | $21.62 | $22.13 | $21.16 | $21.25 | $21.25 | 8,643,430 |
| 2023-03-21 | $20.72 | $21.85 | $20.57 | $21.60 | $21.60 | 11,284,230 |
| 2023-03-20 | $20.31 | $21.03 | $19.83 | $20.69 | $20.69 | 10,974,890 |
| 2023-03-17 | $20.90 | $21.11 | $20.34 | $20.42 | $20.42 | 5,512,070 |
| 2023-03-16 | $21.27 | $21.53 | $20.62 | $20.68 | $20.68 | 6,510,490 |
| 2023-03-15 | $21.50 | $22.24 | $21.28 | $21.59 | $21.59 | 8,105,970 |
| 2023-03-14 | $21.89 | $21.89 | $20.92 | $21.25 | $21.25 | 8,252,600 |
| 2023-03-13 | $21.83 | $22.14 | $21.58 | $21.90 | $21.90 | 3,881,210 |
| 2023-03-10 | $22.30 | $22.37 | $21.74 | $21.86 | $21.86 | 4,495,750 |
| 2023-03-09 | $22.25 | $22.90 | $22.25 | $22.43 | $22.43 | 5,052,800 |
| 2023-03-08 | $22.29 | $22.73 | $22.17 | $22.47 | $22.47 | 4,521,470 |
| 2023-03-07 | $23.00 | $23.14 | $22.24 | $22.25 | $22.25 | 5,792,830 |
| 2023-03-06 | $23.32 | $23.52 | $22.54 | $22.96 | $22.96 | 6,770,250 |
| 2023-03-03 | $22.99 | $23.60 | $22.90 | $23.30 | $23.30 | 8,812,840 |
| 2023-03-02 | $23.77 | $23.92 | $22.67 | $22.83 | $22.83 | 13,317,630 |
| 2023-03-01 | $24.29 | $24.40 | $23.60 | $23.95 | $23.95 | 7,957,630 |
| 2023-02-28 | $24.50 | $24.59 | $23.85 | $24.18 | $24.18 | 7,635,430 |
| 2023-02-27 | $24.40 | $24.81 | $24.12 | $24.50 | $24.50 | 7,396,080 |
| 2023-02-24 | $25.15 | $25.30 | $24.30 | $24.59 | $24.59 | 7,439,330 |
| 2023-02-23 | $24.31 | $25.45 | $24.30 | $25.20 | $25.20 | 12,852,250 |
| 2023-02-22 | $24.90 | $24.90 | $24.00 | $24.43 | $24.43 | 9,632,740 |
| 2023-02-21 | $25.02 | $25.57 | $24.62 | $25.01 | $25.01 | 10,042,780 |
| 2023-02-20 | $25.45 | $25.45 | $24.20 | $24.72 | $24.72 | 17,710,670 |
| 2023-02-17 | $25.61 | $26.13 | $25.25 | $25.49 | $25.49 | 11,636,800 |
| 2023-02-16 | $25.06 | $26.29 | $24.90 | $25.34 | $25.34 | 16,993,940 |
| 2023-02-15 | $25.42 | $26.32 | $25.15 | $25.28 | $25.28 | 12,579,170 |
| 2023-02-14 | $25.70 | $25.88 | $24.98 | $25.39 | $25.39 | 10,100,590 |
| 2023-02-13 | $25.34 | $26.50 | $24.90 | $25.65 | $25.65 | 15,192,070 |
| 2023-02-10 | $25.88 | $26.11 | $25.25 | $25.28 | $25.28 | 11,054,640 |
| 2023-02-09 | $24.55 | $27.15 | $24.15 | $26.00 | $26.00 | 23,380,750 |
| 2023-02-08 | $23.20 | $24.15 | $22.80 | $23.95 | $23.95 | 11,829,720 |
| 2023-02-07 | $23.00 | $23.99 | $23.00 | $23.46 | $23.46 | 10,165,420 |
| 2023-02-06 | $22.80 | $23.61 | $22.50 | $23.00 | $23.00 | 7,788,210 |
| 2023-02-03 | $22.90 | $23.25 | $22.30 | $23.02 | $23.02 | 13,373,160 |
| 2023-02-02 | $22.57 | $23.53 | $22.57 | $23.36 | $23.36 | 11,656,610 |
| 2023-02-01 | $21.95 | $22.71 | $21.83 | $22.40 | $22.40 | 9,313,760 |
| 2023-01-31 | $22.00 | $22.40 | $21.79 | $21.94 | $21.94 | 5,801,950 |
| 2023-01-30 | $22.20 | $22.88 | $21.94 | $22.32 | $22.32 | 18,947,590 |
| 2023-01-20 | $20.92 | $21.15 | $20.58 | $20.92 | $20.92 | 5,286,740 |
| 2023-01-19 | $19.74 | $21.00 | $19.51 | $20.82 | $20.82 | 11,042,430 |
| 2023-01-18 | $19.70 | $19.89 | $19.32 | $19.74 | $19.74 | 4,350,780 |
| 2023-01-17 | $19.51 | $19.84 | $19.25 | $19.78 | $19.78 | 4,688,000 |
| 2023-01-16 | $19.25 | $19.73 | $19.18 | $19.50 | $19.50 | 3,890,200 |
| 2023-01-13 | $19.54 | $19.62 | $19.12 | $19.26 | $19.26 | 4,939,710 |
| 2023-01-12 | $19.63 | $19.94 | $19.45 | $19.53 | $19.53 | 4,920,420 |
| 2023-01-11 | $19.90 | $20.11 | $19.42 | $19.47 | $19.47 | 7,818,620 |
| 2023-01-10 | $18.99 | $20.46 | $18.81 | $19.97 | $19.97 | 17,306,050 |
| 2023-01-09 | $18.54 | $19.31 | $18.26 | $19.17 | $19.17 | 14,522,880 |
| 2023-01-06 | $18.12 | $18.79 | $18.11 | $18.28 | $18.28 | 10,126,630 |
| 2023-01-05 | $17.77 | $18.39 | $17.73 | $18.16 | $18.16 | 8,359,560 |
| 2023-01-04 | $18.01 | $18.18 | $17.53 | $17.68 | $17.68 | 4,383,960 |
| 2023-01-03 | $17.68 | $18.28 | $17.31 | $18.10 | $18.10 | 5,232,830 |
| 2023-01-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2022-12-30 | $17.75 | $18.16 | $17.49 | $17.71 | $17.71 | 5,164,590 |
| 2022-12-29 | $17.71 | $17.90 | $17.30 | $17.61 | $17.61 | 4,376,470 |
| 2022-12-28 | $18.02 | $18.38 | $17.52 | $17.56 | $17.56 | 3,551,960 |
| 2022-12-27 | $18.01 | $18.22 | $17.73 | $18.21 | $18.21 | 4,263,990 |
| 2022-12-26 | $16.98 | $18.00 | $16.93 | $17.96 | $17.96 | 5,529,310 |
| 2022-12-23 | $17.36 | $17.62 | $16.62 | $16.93 | $16.93 | 5,285,900 |
| 2022-12-22 | $18.27 | $18.38 | $17.50 | $17.50 | $17.50 | 4,338,040 |
| 2022-12-21 | $18.60 | $18.68 | $18.03 | $18.25 | $18.25 | 4,078,970 |
| 2022-12-20 | $18.24 | $18.82 | $18.07 | $18.76 | $18.76 | 6,665,870 |
| 2022-12-19 | $17.97 | $18.82 | $17.95 | $18.38 | $18.38 | 6,960,110 |
| 2022-12-16 | $18.39 | $18.39 | $17.74 | $17.91 | $17.91 | 4,348,800 |
| 2022-12-15 | $17.83 | $18.39 | $17.70 | $18.38 | $18.38 | 5,040,390 |
| 2022-12-14 | $17.78 | $18.13 | $17.70 | $17.88 | $17.88 | 4,230,450 |
| 2022-12-13 | $18.50 | $18.89 | $17.82 | $17.90 | $17.90 | 6,569,210 |
| 2022-12-12 | $18.51 | $18.59 | $18.06 | $18.57 | $18.57 | 4,671,920 |
| 2022-12-09 | $18.51 | $18.64 | $18.31 | $18.57 | $18.57 | 6,060,560 |
| 2022-12-08 | $19.10 | $19.37 | $18.40 | $18.64 | $18.64 | 9,476,090 |
| 2022-12-07 | $19.40 | $19.74 | $19.07 | $19.20 | $19.20 | 5,109,350 |
| 2022-12-06 | $19.71 | $20.08 | $19.40 | $19.40 | $19.40 | 5,319,550 |
| 2022-12-05 | $19.68 | $20.00 | $19.46 | $19.92 | $19.92 | 4,363,430 |
| 2022-12-01 | $20.03 | $20.73 | $19.95 | $19.97 | $19.97 | 8,322,880 |
| 2022-11-30 | $19.38 | $20.25 | $18.95 | $19.94 | $19.94 | 9,287,160 |
| 2022-11-29 | $19.19 | $19.44 | $18.95 | $19.32 | $19.32 | 6,503,440 |
| 2022-11-28 | $19.33 | $19.49 | $18.88 | $19.26 | $19.26 | 7,324,690 |
| 2022-11-25 | $20.90 | $20.90 | $19.60 | $19.95 | $19.95 | 11,878,650 |
| 2022-11-24 | $21.31 | $21.93 | $20.80 | $21.02 | $21.02 | 6,685,360 |
| 2022-11-23 | $21.48 | $21.89 | $20.73 | $21.60 | $21.60 | 6,614,540 |
| 2022-11-22 | $22.60 | $22.65 | $21.41 | $21.47 | $21.47 | 7,972,740 |
| 2022-11-21 | $21.20 | $22.92 | $21.03 | $22.60 | $22.60 | 11,096,510 |
| 2022-11-18 | $21.58 | $21.94 | $21.32 | $21.43 | $21.43 | 5,701,420 |
| 2022-11-17 | $22.10 | $22.27 | $21.23 | $21.75 | $21.75 | 7,059,460 |
| 2022-11-16 | $22.50 | $23.13 | $22.08 | $22.25 | $22.25 | 9,516,400 |
| 2022-11-15 | $21.20 | $22.70 | $21.20 | $22.70 | $22.70 | 10,247,420 |
| 2022-11-14 | $21.42 | $22.50 | $21.42 | $21.50 | $21.50 | 8,383,090 |
| 2022-11-11 | $22.48 | $22.65 | $21.35 | $21.67 | $21.67 | 9,225,500 |
| 2022-11-10 | $21.99 | $22.96 | $21.76 | $21.86 | $21.86 | 11,158,780 |
| 2022-11-09 | $21.80 | $22.76 | $21.60 | $22.41 | $22.41 | 10,605,270 |
| 2022-11-08 | $22.28 | $22.47 | $21.30 | $21.85 | $21.85 | 10,110,520 |
| 2022-11-07 | $22.50 | $22.70 | $21.98 | $22.48 | $22.48 | 13,476,780 |
| 2022-11-04 | $21.00 | $22.80 | $21.00 | $22.71 | $22.71 | 17,413,510 |
| 2022-11-03 | $21.32 | $21.82 | $20.77 | $21.07 | $21.07 | 9,933,010 |
| 2022-11-02 | $20.50 | $21.79 | $20.32 | $21.55 | $21.55 | 13,629,820 |
| 2022-11-01 | $19.80 | $21.08 | $19.68 | $20.76 | $20.76 | 11,460,380 |
| 2022-10-31 | $19.60 | $20.25 | $19.53 | $19.83 | $19.83 | 6,066,290 |
| 2022-10-28 | $20.55 | $21.14 | $19.56 | $19.85 | $19.85 | 13,068,580 |
| 2022-10-27 | $21.59 | $22.39 | $20.67 | $20.90 | $20.90 | 13,323,460 |
| 2022-10-26 | $20.60 | $21.95 | $20.32 | $21.86 | $21.86 | 18,287,380 |
| 2022-10-25 | $21.21 | $22.41 | $20.92 | $22.09 | $22.09 | 16,608,840 |
| 2022-10-24 | $21.40 | $22.02 | $21.11 | $21.36 | $21.36 | 10,074,460 |
| 2022-10-21 | $21.01 | $21.77 | $20.77 | $21.22 | $21.22 | 9,568,940 |
| 2022-10-20 | $21.40 | $21.65 | $20.50 | $21.00 | $21.00 | 11,550,790 |
| 2022-10-19 | $21.89 | $22.26 | $21.36 | $21.65 | $21.65 | 9,764,650 |
| 2022-10-18 | $21.39 | $22.56 | $21.19 | $22.13 | $22.13 | 17,407,800 |
| 2022-10-17 | $19.92 | $21.40 | $19.81 | $21.34 | $21.34 | 14,984,000 |
| 2022-10-14 | $19.95 | $20.56 | $19.63 | $20.12 | $20.12 | 9,655,820 |
| 2022-10-13 | $19.33 | $20.59 | $19.05 | $19.84 | $19.84 | 14,421,490 |
| 2022-10-12 | $17.67 | $19.46 | $17.67 | $19.42 | $19.42 | 14,087,210 |
| 2022-10-11 | $17.62 | $18.17 | $17.35 | $17.64 | $17.64 | 7,083,300 |
| 2022-10-10 | $18.30 | $18.48 | $17.33 | $17.55 | $17.55 | 7,091,750 |
| 2022-09-30 | $19.18 | $19.22 | $18.08 | $18.24 | $18.24 | 8,947,930 |
| 2022-09-29 | $19.50 | $19.59 | $18.76 | $19.18 | $19.18 | 7,338,830 |
| 2022-09-28 | $20.09 | $20.60 | $19.13 | $19.13 | $19.13 | 7,812,270 |
| 2022-09-27 | $20.00 | $20.70 | $19.88 | $20.18 | $20.18 | 7,356,300 |
| 2022-09-26 | $19.35 | $20.50 | $19.33 | $19.99 | $19.99 | 9,730,140 |
| 2022-09-23 | $20.30 | $20.56 | $19.25 | $19.40 | $19.40 | 11,769,320 |
| 2022-09-22 | $20.18 | $21.03 | $20.15 | $20.32 | $20.32 | 7,871,350 |
| 2022-09-21 | $21.01 | $21.35 | $20.50 | $20.75 | $20.75 | 8,904,560 |
| 2022-09-20 | $20.70 | $21.60 | $20.63 | $21.39 | $21.39 | 11,368,280 |
| 2022-09-19 | $19.87 | $20.78 | $19.62 | $20.49 | $20.49 | 9,205,520 |
| 2022-09-16 | $20.01 | $20.46 | $19.66 | $20.11 | $20.11 | 9,045,270 |
| 2022-09-15 | $21.62 | $21.89 | $19.77 | $19.98 | $19.98 | 17,490,000 |
| 2022-09-14 | $21.81 | $22.42 | $21.32 | $21.49 | $21.49 | 10,317,420 |
| 2022-09-13 | $21.84 | $22.51 | $21.59 | $21.96 | $21.96 | 12,173,150 |
| 2022-09-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-09-09 | $22.62 | $22.90 | $21.48 | $21.77 | $21.77 | 11,740,780 |
| 2022-09-08 | $23.40 | $23.62 | $22.25 | $22.27 | $22.27 | 12,056,000 |
| 2022-09-07 | $22.57 | $23.76 | $22.57 | $23.32 | $23.32 | 11,536,000 |
| 2022-09-06 | $22.04 | $23.20 | $21.78 | $22.95 | $22.95 | 12,541,270 |
| 2022-09-05 | $21.64 | $22.78 | $21.21 | $21.99 | $21.99 | 13,692,650 |
| 2022-09-02 | $20.95 | $22.17 | $20.50 | $21.76 | $21.76 | 12,746,210 |
| 2022-09-01 | $21.00 | $21.29 | $20.62 | $20.82 | $20.82 | 9,346,700 |
| 2022-08-31 | $22.85 | $22.93 | $20.85 | $20.90 | $20.90 | 18,840,600 |
| 2022-08-30 | $23.80 | $24.24 | $22.56 | $22.84 | $22.84 | 15,871,280 |
| 2022-08-29 | $22.69 | $23.93 | $22.57 | $23.73 | $23.73 | 19,970,690 |
| 2022-08-26 | $22.87 | $23.44 | $22.18 | $22.24 | $22.24 | 13,633,550 |
| 2022-08-25 | $23.29 | $23.56 | $21.86 | $23.05 | $23.05 | 19,682,140 |
| 2022-08-24 | $25.95 | $26.00 | $22.82 | $22.93 | $22.93 | 28,173,250 |
| 2022-08-23 | $26.00 | $27.26 | $25.75 | $25.99 | $25.99 | 23,022,040 |
| 2022-08-22 | $24.36 | $26.20 | $24.36 | $26.20 | $26.20 | 26,004,830 |
| 2022-08-19 | $25.81 | $25.90 | $23.91 | $24.35 | $24.35 | 23,563,020 |
| 2022-08-18 | $25.14 | $26.11 | $24.80 | $25.93 | $25.93 | 17,930,040 |
| 2022-08-17 | $26.08 | $26.36 | $24.40 | $25.63 | $25.63 | 32,813,780 |
| 2022-08-16 | $26.50 | $27.00 | $25.81 | $26.37 | $26.37 | 23,160,040 |
| 2022-08-15 | $24.00 | $27.27 | $24.00 | $26.60 | $26.60 | 29,789,360 |
| 2022-08-12 | $24.76 | $25.52 | $24.02 | $24.30 | $24.30 | 22,414,020 |
| 2022-08-11 | $23.23 | $25.85 | $22.61 | $25.06 | $25.06 | 38,550,470 |
| 2022-08-10 | $22.01 | $23.81 | $22.01 | $23.23 | $23.23 | 34,249,760 |
| 2022-08-09 | $21.55 | $23.00 | $21.55 | $22.12 | $22.12 | 30,457,750 |
| 2022-08-08 | $20.29 | $21.56 | $19.86 | $21.43 | $21.43 | 22,816,970 |
| 2022-08-05 | $21.50 | $21.66 | $19.85 | $20.25 | $20.25 | 25,655,900 |
| 2022-08-04 | $21.47 | $21.74 | $20.62 | $21.30 | $21.30 | 24,313,520 |
| 2022-08-03 | $22.81 | $23.50 | $21.00 | $21.45 | $21.45 | 28,459,680 |
| 2022-08-02 | $22.70 | $22.95 | $21.90 | $22.25 | $22.25 | 27,962,160 |
| 2022-08-01 | $23.80 | $24.53 | $22.42 | $23.69 | $23.69 | 36,181,130 |
| 2022-07-29 | $22.65 | $25.30 | $22.40 | $24.36 | $24.36 | 31,835,540 |
| 2022-07-28 | $23.14 | $23.74 | $22.16 | $23.28 | $23.28 | 31,739,860 |
| 2022-07-27 | $21.00 | $23.65 | $20.70 | $23.17 | $23.17 | 50,745,170 |
| 2022-07-26 | $19.23 | $21.60 | $18.60 | $20.92 | $20.92 | 49,558,970 |
| 2022-07-25 | $19.60 | $20.45 | $19.01 | $19.12 | $19.12 | 37,260,480 |
| 2022-07-22 | $18.47 | $19.66 | $18.47 | $19.31 | $19.31 | 32,527,750 |
| 2022-07-21 | $18.38 | $19.08 | $17.89 | $18.49 | $18.49 | 27,275,790 |
| 2022-07-20 | $18.14 | $18.75 | $17.68 | $18.64 | $18.64 | 30,523,150 |
| 2022-07-19 | $19.00 | $19.71 | $17.90 | $18.13 | $18.13 | 43,195,580 |
| 2022-07-18 | $18.60 | $19.47 | $18.12 | $19.31 | $19.31 | 36,439,510 |
| 2022-07-15 | $17.05 | $18.99 | $16.81 | $18.23 | $18.23 | 34,498,780 |
| 2022-07-14 | $16.45 | $17.45 | $16.45 | $17.09 | $17.09 | 13,970,070 |
| 2022-07-13 | $16.73 | $16.97 | $16.29 | $16.68 | $16.68 | 9,508,310 |
| 2022-07-12 | $17.00 | $17.25 | $16.51 | $16.69 | $16.69 | 11,873,070 |
| 2022-07-11 | $16.96 | $17.16 | $16.50 | $17.06 | $17.06 | 15,987,070 |
| 2022-07-08 | $18.54 | $18.54 | $16.80 | $16.95 | $16.95 | 27,988,680 |
| 2022-07-07 | $17.46 | $18.45 | $17.27 | $18.27 | $18.27 | 21,453,520 |
| 2022-07-06 | $17.45 | $18.42 | $17.10 | $17.61 | $17.61 | 19,886,070 |
| 2022-07-05 | $18.72 | $18.99 | $17.00 | $17.62 | $17.62 | 31,455,540 |
| 2022-07-04 | $18.70 | $19.35 | $18.21 | $18.62 | $18.62 | 18,082,660 |
| 2022-07-01 | $18.06 | $19.05 | $17.63 | $18.97 | $18.97 | 20,816,000 |
| 2022-06-30 | $18.57 | $18.88 | $18.03 | $18.23 | $18.23 | 17,610,820 |
| 2022-06-29 | $19.99 | $20.14 | $18.60 | $18.75 | $18.75 | 26,490,760 |
| 2022-06-28 | $20.53 | $20.58 | $19.59 | $20.26 | $20.26 | 23,814,260 |
| 2022-06-27 | $19.92 | $21.23 | $19.75 | $20.91 | $20.91 | 25,187,360 |
| 2022-06-24 | $20.28 | $20.84 | $19.78 | $20.00 | $20.00 | 25,719,600 |
| 2022-06-23 | $18.00 | $21.50 | $18.00 | $20.59 | $20.59 | 44,944,470 |
| 2022-06-22 | $17.62 | $18.66 | $17.48 | $18.00 | $18.00 | 23,644,970 |
| 2022-06-21 | $17.82 | $18.18 | $17.30 | $17.60 | $17.60 | 21,053,520 |
| 2022-06-20 | $19.03 | $20.30 | $17.98 | $18.10 | $18.10 | 35,254,120 |
| 2022-06-17 | $18.06 | $19.25 | $18.00 | $18.99 | $18.99 | 26,161,220 |
| 2022-06-16 | $17.90 | $19.10 | $17.81 | $18.48 | $18.48 | 28,619,390 |
| 2022-06-15 | $18.05 | $19.10 | $17.85 | $18.40 | $18.40 | 33,697,630 |
| 2022-06-14 | $18.60 | $18.80 | $17.14 | $18.13 | $18.13 | 37,961,820 |
| 2022-06-13 | $19.00 | $19.99 | $18.20 | $18.57 | $18.57 | 51,863,910 |
| 2022-06-10 | $14.98 | $17.84 | $14.82 | $17.84 | $17.84 | 35,781,600 |
| 2022-06-09 | $15.55 | $15.84 | $14.85 | $14.87 | $14.87 | 13,429,710 |
| 2022-06-08 | $15.79 | $16.02 | $15.10 | $15.55 | $15.55 | 17,746,490 |
| 2022-06-07 | $14.61 | $15.88 | $14.61 | $15.85 | $15.85 | 26,336,320 |
| 2022-06-06 | $14.18 | $14.97 | $14.00 | $14.64 | $14.64 | 20,383,310 |
| 2022-06-02 | $13.13 | $15.35 | $13.03 | $14.18 | $14.18 | 23,065,050 |
| 2022-06-01 | $13.16 | $13.66 | $13.06 | $13.18 | $13.18 | 9,844,200 |
| 2022-05-31 | $13.27 | $13.38 | $12.89 | $13.25 | $13.25 | 10,041,080 |
| 2022-05-30 | $12.43 | $13.36 | $12.11 | $13.29 | $13.29 | 15,060,850 |
| 2022-05-27 | $13.05 | $13.15 | $12.19 | $12.43 | $12.43 | 12,093,090 |
| 2022-05-26 | $13.68 | $14.08 | $13.20 | $13.31 | $12.81 | 12,003,040 |
| 2022-05-25 | $13.59 | $14.00 | $13.32 | $13.85 | $13.32 | 15,032,660 |
| 2022-05-24 | $12.88 | $14.00 | $12.86 | $13.40 | $12.89 | 21,758,850 |
| 2022-05-23 | $12.57 | $12.99 | $12.57 | $12.76 | $12.28 | 6,150,880 |
| 2022-05-20 | $12.24 | $12.60 | $12.14 | $12.56 | $12.08 | 6,062,600 |
| 2022-05-19 | $11.85 | $12.04 | $11.75 | $12.02 | $11.56 | 2,959,900 |
| 2022-05-18 | $12.08 | $12.13 | $11.89 | $11.99 | $11.54 | 3,497,100 |
| 2022-05-17 | $12.05 | $12.16 | $11.82 | $11.99 | $11.54 | 4,510,540 |
| 2022-05-16 | $12.17 | $12.24 | $12.00 | $12.11 | $11.65 | 3,514,200 |
| 2022-05-13 | $12.03 | $12.18 | $11.83 | $12.14 | $11.68 | 3,292,240 |
| 2022-05-12 | $11.88 | $12.05 | $11.76 | $11.93 | $11.48 | 4,402,300 |
| 2022-05-11 | $11.72 | $12.38 | $11.68 | $11.96 | $11.51 | 6,846,680 |
| 2022-05-10 | $11.18 | $11.72 | $11.10 | $11.66 | $11.22 | 3,890,480 |
| 2022-05-09 | $11.27 | $11.45 | $11.23 | $11.35 | $10.92 | 2,355,580 |
| 2022-05-06 | $11.13 | $11.36 | $11.05 | $11.29 | $10.86 | 3,616,080 |
| 2022-05-05 | $11.46 | $11.75 | $11.33 | $11.51 | $11.07 | 4,878,170 |
| 2022-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $10.96 | 0 |
| 2022-05-03 | $11.39 | $11.39 | $11.39 | $11.39 | $10.96 | 0 |
| 2022-04-29 | $10.99 | $11.49 | $10.95 | $11.39 | $10.96 | 6,369,320 |
| 2022-04-28 | $11.00 | $11.05 | $10.71 | $10.91 | $10.50 | 5,635,830 |
| 2022-04-27 | $10.21 | $11.06 | $10.14 | $11.05 | $10.63 | 6,468,900 |
| 2022-04-26 | $10.67 | $10.89 | $10.35 | $10.35 | $9.96 | 4,893,900 |
| 2022-04-25 | $11.57 | $11.57 | $10.64 | $10.66 | $10.26 | 6,575,180 |
| 2022-04-22 | $11.94 | $12.03 | $11.45 | $11.80 | $11.35 | 4,503,480 |
| 2022-04-21 | $12.31 | $12.52 | $11.84 | $11.88 | $11.43 | 5,214,900 |
| 2022-04-20 | $12.38 | $12.56 | $12.28 | $12.38 | $11.91 | 4,287,500 |
| 2022-04-19 | $12.30 | $12.60 | $12.27 | $12.32 | $11.85 | 3,169,190 |
| 2022-04-18 | $12.15 | $12.38 | $11.85 | $12.28 | $11.81 | 3,612,700 |
| 2022-04-15 | $12.24 | $12.36 | $12.04 | $12.20 | $11.74 | 4,000,800 |
| 2022-04-14 | $12.45 | $12.60 | $12.20 | $12.32 | $11.85 | 6,253,060 |
| 2022-04-13 | $12.70 | $12.70 | $12.29 | $12.36 | $11.89 | 5,437,360 |
| 2022-04-12 | $12.50 | $12.76 | $12.26 | $12.68 | $12.20 | 4,233,410 |
| 2022-04-11 | $13.07 | $13.23 | $12.37 | $12.48 | $12.01 | 5,537,200 |
| 2022-04-08 | $13.29 | $13.31 | $12.85 | $13.11 | $12.61 | 5,900,090 |
| 2022-04-07 | $13.62 | $13.73 | $13.26 | $13.31 | $12.81 | 5,583,700 |
| 2022-04-06 | $13.50 | $13.90 | $13.35 | $13.76 | $13.24 | 4,115,100 |
| 2022-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.99 | 0 |
| 2022-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.99 | 0 |
| 2022-04-01 | $13.60 | $13.65 | $13.35 | $13.50 | $12.99 | 4,008,520 |
| 2022-03-31 | $13.93 | $13.97 | $13.61 | $13.69 | $13.17 | 3,719,900 |
| 2022-03-30 | $13.70 | $14.02 | $13.60 | $14.00 | $13.47 | 4,799,600 |
| 2022-03-29 | $13.90 | $14.00 | $13.50 | $13.54 | $13.03 | 5,478,800 |
| 2022-03-28 | $13.95 | $14.00 | $13.51 | $13.94 | $13.41 | 6,787,620 |
| 2022-03-25 | $14.32 | $14.75 | $14.13 | $14.17 | $13.63 | 3,858,200 |
| 2022-03-24 | $14.50 | $14.50 | $13.85 | $14.34 | $13.80 | 3,749,920 |
| 2022-03-23 | $14.60 | $14.78 | $14.42 | $14.55 | $14.00 | 3,204,110 |
| 2022-03-22 | $14.91 | $15.12 | $14.46 | $14.57 | $14.02 | 5,521,280 |
| 2022-03-21 | $14.87 | $15.16 | $14.63 | $15.03 | $14.46 | 6,073,310 |
| 2022-03-18 | $14.81 | $14.93 | $14.56 | $14.75 | $14.19 | 4,666,460 |
| 2022-03-17 | $14.73 | $15.15 | $14.62 | $14.93 | $14.36 | 6,383,300 |
| 2022-03-16 | $13.99 | $14.66 | $13.62 | $14.60 | $14.05 | 11,728,570 |
| 2022-03-15 | $14.86 | $14.89 | $13.62 | $13.62 | $13.10 | 9,649,980 |
| 2022-03-14 | $15.93 | $15.94 | $14.99 | $15.01 | $14.44 | 8,975,500 |
| 2022-03-11 | $16.32 | $16.38 | $15.78 | $16.07 | $15.46 | 9,573,700 |
| 2022-03-10 | $17.19 | $17.25 | $16.44 | $16.64 | $16.01 | 9,648,200 |
| 2022-03-09 | $16.26 | $16.90 | $15.80 | $16.63 | $16.00 | 14,408,100 |
| 2022-03-08 | $15.72 | $16.48 | $15.72 | $16.24 | $15.62 | 15,155,760 |
| 2022-03-07 | $16.00 | $16.28 | $15.64 | $15.70 | $15.10 | 9,240,100 |
| 2022-03-04 | $17.38 | $17.38 | $16.48 | $16.54 | $15.91 | 8,945,300 |
| 2022-03-03 | $17.78 | $17.79 | $17.21 | $17.33 | $16.67 | 5,234,800 |
| 2022-03-02 | $17.60 | $17.73 | $17.18 | $17.60 | $16.93 | 4,755,800 |
| 2022-03-01 | $17.34 | $18.08 | $17.18 | $17.68 | $17.01 | 8,903,490 |
| 2022-02-28 | $17.27 | $17.58 | $17.00 | $17.42 | $16.76 | 6,063,680 |
| 2022-02-25 | $17.01 | $17.43 | $17.01 | $17.37 | $16.71 | 8,412,750 |
| 2022-02-24 | $16.59 | $17.81 | $16.48 | $16.90 | $16.26 | 18,746,670 |
| 2022-02-23 | $16.15 | $16.75 | $16.08 | $16.70 | $16.07 | 9,701,200 |
| 2022-02-22 | $16.10 | $16.21 | $15.61 | $16.08 | $15.47 | 8,790,930 |
| 2022-02-21 | $16.28 | $16.30 | $16.07 | $16.21 | $15.60 | 3,510,760 |
| 2022-02-18 | $16.01 | $16.28 | $15.83 | $16.25 | $15.63 | 3,790,460 |
| 2022-02-17 | $16.25 | $16.34 | $16.11 | $16.17 | $15.56 | 5,817,900 |
| 2022-02-16 | $16.27 | $16.46 | $16.00 | $16.40 | $15.78 | 6,192,810 |
| 2022-02-15 | $15.99 | $16.11 | $15.71 | $16.11 | $15.50 | 5,175,380 |
| 2022-02-14 | $15.80 | $16.21 | $15.62 | $15.90 | $15.30 | 6,720,390 |
| 2022-02-11 | $16.80 | $16.87 | $15.83 | $15.91 | $15.31 | 15,051,560 |
| 2022-02-10 | $16.69 | $17.22 | $16.66 | $16.95 | $16.31 | 8,446,380 |
| 2022-02-09 | $16.67 | $16.90 | $16.38 | $16.77 | $16.13 | 8,101,240 |
| 2022-02-08 | $17.09 | $17.18 | $16.40 | $16.67 | $16.04 | 8,908,580 |
| 2022-02-07 | $17.44 | $17.55 | $17.05 | $17.18 | $16.53 | 3,884,800 |
| 2022-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.36 | 0 |
| 2022-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.36 | 0 |
| 2022-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.36 | 0 |
| 2022-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.36 | 0 |
| 2022-01-28 | $17.17 | $17.42 | $16.77 | $17.00 | $16.36 | 4,469,600 |
| 2022-01-27 | $17.72 | $17.90 | $17.11 | $17.14 | $16.49 | 5,504,060 |
| 2022-01-26 | $17.54 | $17.95 | $17.46 | $17.71 | $17.04 | 4,122,360 |
| 2022-01-25 | $18.20 | $18.38 | $17.42 | $17.42 | $16.76 | 5,153,100 |
| 2022-01-24 | $17.56 | $18.39 | $17.56 | $18.16 | $17.47 | 7,992,500 |
| 2022-01-21 | $17.90 | $18.10 | $17.50 | $17.62 | $16.95 | 8,778,580 |
| 2022-01-20 | $19.17 | $19.26 | $17.77 | $17.97 | $17.29 | 15,006,550 |
| 2022-01-19 | $19.58 | $19.63 | $18.84 | $19.17 | $18.44 | 8,341,040 |
| 2022-01-18 | $19.82 | $21.30 | $19.30 | $19.60 | $18.86 | 13,674,060 |
| 2022-01-17 | $19.64 | $20.78 | $19.60 | $20.24 | $19.47 | 9,232,240 |
| 2022-01-14 | $19.25 | $20.07 | $19.00 | $19.60 | $18.86 | 6,753,290 |
| 2022-01-13 | $19.94 | $19.96 | $19.05 | $19.20 | $18.47 | 6,799,160 |
| 2022-01-12 | $19.80 | $20.29 | $19.64 | $19.94 | $19.18 | 8,660,060 |
| 2022-01-11 | $20.05 | $20.37 | $19.50 | $19.60 | $18.86 | 7,729,420 |
| 2022-01-10 | $21.01 | $21.11 | $20.09 | $20.15 | $19.39 | 7,969,160 |
| 2022-01-07 | $21.32 | $21.63 | $20.70 | $20.92 | $20.13 | 8,607,300 |
| 2022-01-06 | $19.74 | $21.43 | $19.74 | $21.41 | $20.60 | 10,935,940 |
| 2022-01-05 | $20.70 | $20.93 | $19.82 | $19.96 | $19.20 | 6,449,100 |
| 2022-01-04 | $21.32 | $21.55 | $20.31 | $20.66 | $19.88 | 11,340,700 |
| 2022-01-03 | $21.24 | $21.24 | $21.24 | $21.24 | $20.43 | 0 |
| 2021-12-31 | $21.59 | $21.85 | $21.06 | $21.24 | $20.43 | 6,662,000 |
| 2021-12-30 | $21.31 | $21.80 | $21.28 | $21.49 | $20.67 | 6,894,060 |
| 2021-12-29 | $22.10 | $22.36 | $21.41 | $21.41 | $20.60 | 7,119,480 |
| 2021-12-28 | $21.37 | $22.30 | $21.37 | $21.99 | $21.16 | 10,122,540 |
| 2021-12-27 | $23.45 | $23.59 | $21.80 | $21.92 | $21.09 | 12,931,380 |
| 2021-12-24 | $24.93 | $25.18 | $23.08 | $23.45 | $22.56 | 12,275,440 |
| 2021-12-23 | $23.91 | $25.68 | $23.74 | $24.90 | $23.96 | 10,869,270 |
| 2021-12-22 | $23.60 | $24.50 | $23.40 | $23.89 | $22.98 | 8,804,150 |
| 2021-12-21 | $23.86 | $24.50 | $23.02 | $23.46 | $22.57 | 10,586,770 |
| 2021-12-20 | $24.70 | $25.94 | $23.55 | $23.74 | $22.84 | 14,480,270 |
| 2021-12-17 | $23.97 | $25.08 | $23.50 | $24.40 | $23.47 | 16,602,530 |
| 2021-12-16 | $21.94 | $23.89 | $21.80 | $23.55 | $22.66 | 18,275,870 |
| 2021-12-15 | $22.36 | $22.47 | $21.80 | $22.04 | $21.20 | 6,435,980 |
| 2021-12-14 | $22.00 | $22.40 | $21.85 | $22.22 | $21.38 | 7,813,580 |
| 2021-12-13 | $22.42 | $22.77 | $21.90 | $22.15 | $21.31 | 11,473,810 |
| 2021-12-07 | $22.24 | $23.88 | $21.88 | $23.57 | $22.68 | 25,082,270 |
| 2021-12-06 | $21.66 | $22.70 | $21.01 | $22.28 | $21.44 | 20,608,810 |
| 2021-12-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 18,510,970 |
| 2021-12-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.68 | 27,676,280 |
| 2021-12-01 | $18.78 | $22.50 | $18.75 | $21.39 | $20.58 | 29,786,610 |
| 2021-11-30 | $19.30 | $19.56 | $18.65 | $18.75 | $18.04 | 5,006,410 |
| 2021-11-29 | $18.93 | $19.23 | $18.79 | $19.08 | $18.36 | 3,717,190 |
| 2021-11-26 | $19.48 | $19.55 | $18.85 | $19.20 | $18.47 | 4,685,110 |
| 2021-11-25 | $19.60 | $19.75 | $19.30 | $19.49 | $18.75 | 3,443,930 |
| 2021-11-24 | $19.28 | $19.87 | $19.25 | $19.53 | $18.79 | 5,550,060 |
| 2021-11-23 | $19.25 | $19.48 | $19.05 | $19.30 | $18.57 | 4,932,280 |
| 2021-11-22 | $18.97 | $19.55 | $18.97 | $19.38 | $18.65 | 6,543,620 |
| 2021-11-19 | $18.89 | $19.10 | $18.62 | $18.96 | $18.24 | 3,857,000 |
| 2021-11-18 | $19.19 | $19.34 | $18.77 | $18.78 | $18.07 | 4,980,430 |
| 2021-11-17 | $19.19 | $19.54 | $18.89 | $19.21 | $18.48 | 6,348,300 |
| 2021-11-16 | $18.81 | $19.38 | $18.78 | $19.20 | $18.47 | 9,268,000 |
| 2021-11-15 | $18.59 | $19.89 | $18.45 | $19.04 | $18.32 | 15,424,480 |
| 2021-11-12 | $17.40 | $18.33 | $17.34 | $18.24 | $17.55 | 8,009,240 |
| 2021-11-11 | $17.44 | $17.54 | $17.28 | $17.42 | $16.76 | 3,051,810 |
| 2021-11-10 | $17.89 | $17.89 | $17.02 | $17.45 | $16.79 | 6,041,300 |
| 2021-11-09 | $17.82 | $17.97 | $17.51 | $17.92 | $17.24 | 3,511,300 |
| 2021-11-08 | $18.18 | $18.31 | $17.75 | $17.81 | $17.13 | 4,854,410 |
| 2021-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.01 | 6,716,580 |
| 2021-11-04 | $17.53 | $17.95 | $17.42 | $17.68 | $17.01 | 4,722,000 |
| 2021-11-03 | $17.58 | $17.65 | $17.00 | $17.53 | $16.87 | 4,025,000 |
| 2021-11-02 | $17.55 | $17.88 | $17.20 | $17.57 | $16.90 | 4,494,390 |
| 2021-11-01 | $17.39 | $17.79 | $17.07 | $17.52 | $16.86 | 5,827,360 |
| 2021-10-29 | $16.66 | $17.43 | $16.44 | $17.39 | $16.73 | 6,454,230 |
| 2021-10-28 | $17.18 | $17.29 | $16.55 | $16.59 | $15.96 | 4,590,140 |
| 2021-10-27 | $17.24 | $17.39 | $16.82 | $17.18 | $16.53 | 2,967,900 |
| 2021-10-26 | $16.81 | $17.47 | $16.80 | $17.26 | $16.61 | 4,634,650 |
| 2021-10-25 | $16.80 | $17.04 | $16.40 | $16.75 | $16.11 | 3,107,940 |
| 2021-10-22 | $17.11 | $17.15 | $16.88 | $16.90 | $16.26 | 2,622,960 |
| 2021-10-21 | $17.06 | $17.31 | $16.87 | $17.10 | $16.45 | 3,283,690 |
| 2021-10-20 | $17.19 | $17.43 | $16.81 | $17.06 | $16.41 | 4,325,200 |
| 2021-10-19 | $17.10 | $17.59 | $17.00 | $17.19 | $16.54 | 3,779,060 |
| 2021-10-18 | $17.35 | $17.54 | $16.90 | $17.00 | $16.36 | 4,453,000 |
| 2021-10-15 | $17.71 | $17.74 | $17.35 | $17.37 | $16.71 | 2,783,370 |
| 2021-10-14 | $17.56 | $17.97 | $17.40 | $17.69 | $17.02 | 5,245,110 |
| 2021-10-13 | $17.88 | $17.91 | $17.11 | $17.59 | $16.92 | 7,283,620 |
| 2021-10-12 | $17.70 | $17.92 | $17.14 | $17.70 | $17.03 | 4,418,990 |
| 2021-10-11 | $17.41 | $17.95 | $17.28 | $17.83 | $17.15 | 4,792,760 |
| 2021-09-30 | $16.42 | $17.31 | $16.42 | $17.11 | $16.46 | 5,652,200 |
| 2021-09-29 | $16.61 | $16.80 | $16.12 | $16.35 | $15.73 | 6,127,410 |
| 2021-09-28 | $16.66 | $17.18 | $16.12 | $17.00 | $16.36 | 6,445,340 |
| 2021-09-27 | $17.11 | $17.39 | $16.63 | $16.75 | $16.11 | 4,244,600 |
| 2021-09-24 | $17.36 | $17.52 | $16.90 | $17.01 | $16.36 | 4,384,490 |
| 2021-09-23 | $16.82 | $17.64 | $16.81 | $17.36 | $16.70 | 5,783,260 |
| 2021-09-22 | $17.10 | $17.24 | $16.71 | $16.81 | $16.17 | 3,944,230 |
| 2021-09-21 | $17.35 | $17.35 | $17.35 | $17.35 | $16.69 | 0 |
| 2021-09-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.69 | 0 |
| 2021-09-17 | $17.10 | $17.50 | $16.60 | $17.35 | $16.69 | 6,113,500 |
| 2021-09-16 | $17.57 | $17.62 | $17.12 | $17.17 | $16.52 | 4,014,400 |
| 2021-09-15 | $17.80 | $17.85 | $17.20 | $17.57 | $16.90 | 6,240,100 |
| 2021-09-14 | $17.67 | $18.19 | $17.62 | $17.92 | $17.24 | 5,247,500 |
| 2021-09-13 | $18.34 | $18.34 | $17.55 | $17.77 | $17.10 | 8,279,630 |
| 2021-09-09 | $18.68 | $18.72 | $18.18 | $18.59 | $17.88 | 5,423,220 |
| 2021-09-08 | $18.60 | $18.96 | $18.49 | $18.68 | $17.97 | 6,185,130 |
| 2021-09-07 | $18.90 | $19.06 | $18.60 | $18.66 | $17.95 | 6,937,290 |
| 2021-09-06 | $18.59 | $18.97 | $18.40 | $18.90 | $18.18 | 5,097,670 |
| 2021-09-03 | $18.83 | $19.25 | $18.34 | $18.66 | $17.95 | 6,936,670 |
| 2021-09-02 | $19.02 | $19.14 | $18.50 | $18.91 | $18.19 | 7,099,420 |
| 2021-09-01 | $19.88 | $19.89 | $18.82 | $18.88 | $18.16 | 10,631,360 |
| 2021-08-31 | $20.09 | $20.09 | $19.22 | $19.91 | $19.15 | 10,039,680 |
| 2021-08-30 | $20.52 | $20.59 | $19.74 | $20.09 | $19.33 | 10,253,680 |
| 2021-08-27 | $20.13 | $20.75 | $20.00 | $20.37 | $19.60 | 9,361,530 |
| 2021-08-26 | $19.92 | $20.83 | $19.76 | $20.17 | $19.41 | 13,425,730 |
| 2021-08-25 | $19.78 | $20.45 | $19.60 | $19.92 | $19.16 | 9,026,170 |
| 2021-08-24 | $20.07 | $20.39 | $19.55 | $19.78 | $19.03 | 10,979,510 |
| 2021-08-23 | $18.90 | $20.39 | $18.71 | $20.08 | $19.32 | 17,994,310 |
| 2021-08-20 | $18.33 | $19.22 | $17.83 | $18.68 | $17.97 | 11,207,420 |
| 2021-08-19 | $18.07 | $18.48 | $17.78 | $18.31 | $17.62 | 6,289,270 |
| 2021-08-18 | $17.95 | $18.28 | $17.65 | $18.24 | $17.55 | 6,565,530 |
| 2021-08-17 | $18.83 | $18.89 | $17.91 | $18.06 | $17.38 | 10,394,820 |
| 2021-08-16 | $19.26 | $19.49 | $18.90 | $18.96 | $18.24 | 7,867,870 |
| 2021-08-13 | $19.27 | $19.52 | $19.09 | $19.21 | $18.48 | 8,710,610 |
| 2021-08-12 | $19.74 | $19.77 | $19.03 | $19.11 | $18.39 | 13,548,230 |
| 2021-08-11 | $20.30 | $20.59 | $19.59 | $19.72 | $18.97 | 14,469,070 |
| 2021-08-10 | $21.48 | $21.88 | $20.23 | $20.45 | $19.67 | 18,286,800 |
| 2021-08-09 | $20.71 | $21.68 | $20.71 | $21.20 | $20.40 | 15,258,370 |
| 2021-08-06 | $20.97 | $21.06 | $20.37 | $20.80 | $20.01 | 9,640,050 |
| 2021-08-05 | $20.00 | $20.99 | $19.61 | $20.96 | $20.17 | 13,415,780 |
| 2021-08-04 | $19.90 | $20.69 | $19.70 | $20.10 | $19.34 | 9,862,150 |
| 2021-08-03 | $19.63 | $20.66 | $19.46 | $20.09 | $19.33 | 11,310,220 |
| 2021-08-02 | $19.48 | $19.83 | $19.12 | $19.55 | $18.81 | 9,265,660 |
| 2021-07-30 | $19.80 | $20.08 | $19.01 | $19.12 | $18.39 | 6,760,030 |
| 2021-07-29 | $19.16 | $19.91 | $19.13 | $19.90 | $19.15 | 6,026,260 |
| 2021-07-28 | $18.72 | $19.24 | $18.30 | $18.90 | $18.18 | 5,835,920 |
| 2021-07-27 | $19.64 | $20.45 | $18.99 | $19.00 | $18.28 | 8,317,410 |
| 2021-07-26 | $19.64 | $20.04 | $19.11 | $19.57 | $18.83 | 5,170,930 |
| 2021-07-23 | $20.42 | $20.57 | $19.78 | $19.92 | $19.16 | 5,254,220 |
| 2021-07-22 | $20.30 | $20.80 | $20.12 | $20.66 | $19.88 | 7,022,000 |
| 2021-07-21 | $19.60 | $20.60 | $19.50 | $20.32 | $19.55 | 6,478,540 |
| 2021-07-20 | $19.22 | $19.83 | $19.08 | $19.66 | $18.91 | 6,343,450 |
| 2021-07-19 | $19.85 | $20.15 | $19.33 | $19.50 | $18.76 | 7,210,520 |
| 2021-07-16 | $20.68 | $20.88 | $19.80 | $19.85 | $19.10 | 11,018,380 |
| 2021-07-15 | $22.34 | $22.34 | $20.52 | $20.71 | $19.92 | 12,447,230 |
| 2021-07-14 | $22.65 | $22.79 | $21.80 | $22.45 | $21.60 | 12,335,490 |
| 2021-07-13 | $21.04 | $23.64 | $21.04 | $22.77 | $21.91 | 17,516,350 |
| 2021-07-12 | $20.66 | $21.75 | $19.86 | $21.06 | $20.26 | 13,991,690 |
| 2021-07-09 | $20.20 | $21.06 | $19.80 | $20.73 | $19.94 | 10,206,820 |
| 2021-07-08 | $21.00 | $21.57 | $20.30 | $20.56 | $19.78 | 9,815,710 |
| 2021-07-07 | $21.00 | $21.65 | $20.55 | $20.97 | $20.17 | 13,210,340 |
| 2021-07-06 | $21.18 | $21.84 | $20.73 | $21.01 | $20.21 | 15,585,160 |
| 2021-07-05 | $21.30 | $21.45 | $19.69 | $20.85 | $20.06 | 13,348,720 |
| 2021-07-02 | $21.05 | $21.30 | $20.58 | $21.10 | $20.30 | 6,725,600 |
| 2021-07-01 | $21.39 | $21.88 | $20.93 | $20.95 | $20.16 | 8,328,800 |
| 2021-06-30 | $21.32 | $21.76 | $20.89 | $21.50 | $20.68 | 10,070,910 |
| 2021-06-29 | $21.99 | $22.22 | $21.22 | $21.44 | $20.63 | 13,103,730 |
| 2021-06-28 | $21.25 | $22.04 | $20.80 | $21.88 | $21.05 | 13,021,380 |
| 2021-06-25 | $20.96 | $21.50 | $20.81 | $21.08 | $20.28 | 8,200,830 |
| 2021-06-24 | $21.22 | $21.75 | $20.64 | $21.06 | $20.26 | 8,682,540 |
| 2021-06-23 | $21.04 | $21.65 | $20.90 | $21.02 | $20.22 | 11,227,960 |
| 2021-06-22 | $21.11 | $21.30 | $20.58 | $21.02 | $20.22 | 10,619,350 |
| 2021-06-21 | $19.61 | $21.53 | $19.60 | $20.82 | $20.03 | 17,260,100 |
| 2021-06-18 | $19.15 | $20.18 | $19.02 | $19.79 | $19.04 | 16,460,510 |
| 2021-06-17 | $17.38 | $19.99 | $17.10 | $19.40 | $18.66 | 24,465,250 |
| 2021-06-16 | $16.40 | $17.25 | $16.23 | $17.25 | $16.60 | 8,611,140 |
| 2021-06-15 | $16.41 | $16.58 | $16.03 | $16.26 | $15.64 | 4,624,350 |
| 2021-06-14 | $16.43 | $16.43 | $16.43 | $16.43 | $15.81 | 0 |
| 2021-06-11 | $16.98 | $17.04 | $16.20 | $16.43 | $15.81 | 5,866,620 |
| 2021-06-10 | $17.52 | $17.52 | $16.86 | $16.98 | $16.34 | 4,902,070 |
| 2021-06-09 | $17.20 | $17.50 | $17.20 | $17.39 | $16.73 | 3,625,580 |
| 2021-06-08 | $16.73 | $17.57 | $16.73 | $17.20 | $16.55 | 6,370,590 |
| 2021-06-07 | $17.15 | $17.24 | $16.86 | $16.90 | $16.26 | 5,159,040 |
| 2021-06-04 | $17.15 | $17.41 | $16.81 | $17.24 | $16.59 | 4,407,930 |
| 2021-06-03 | $17.80 | $17.96 | $17.22 | $17.25 | $16.60 | 6,456,230 |
| 2021-06-02 | $17.39 | $18.08 | $17.18 | $17.89 | $17.21 | 7,371,520 |
| 2021-06-01 | $17.55 | $17.61 | $17.16 | $17.36 | $16.70 | 5,403,800 |
| 2021-05-31 | $16.88 | $17.77 | $16.83 | $17.58 | $16.91 | 8,486,810 |
| 2021-05-28 | $17.70 | $17.70 | $16.99 | $17.01 | $16.17 | 8,189,970 |
| 2021-05-27 | $17.55 | $17.93 | $17.34 | $17.83 | $16.95 | 4,398,350 |
| 2021-05-26 | $17.89 | $17.93 | $17.34 | $17.48 | $16.62 | 3,767,940 |
| 2021-05-25 | $17.32 | $17.83 | $17.32 | $17.75 | $16.88 | 4,092,340 |
| 2021-05-24 | $17.40 | $17.63 | $17.11 | $17.37 | $16.51 | 2,616,710 |
| 2021-05-21 | $17.96 | $17.98 | $17.39 | $17.48 | $16.62 | 3,035,800 |
| 2021-05-20 | $17.79 | $17.89 | $17.41 | $17.60 | $16.73 | 3,257,140 |
| 2021-05-19 | $17.80 | $18.02 | $17.51 | $17.79 | $16.91 | 4,019,000 |
| 2021-05-18 | $17.90 | $18.06 | $17.51 | $17.96 | $17.07 | 5,076,150 |
| 2021-05-17 | $16.98 | $18.08 | $16.85 | $17.94 | $17.06 | 9,115,950 |
| 2021-05-14 | $16.47 | $17.12 | $16.30 | $17.01 | $16.17 | 8,953,200 |
| 2021-05-13 | $16.33 | $16.35 | $15.85 | $16.19 | $15.39 | 11,488,340 |
| 2021-05-12 | $16.59 | $16.76 | $16.24 | $16.55 | $15.73 | 6,089,600 |
| 2021-05-11 | $17.01 | $17.09 | $16.42 | $16.70 | $15.88 | 8,228,570 |
| 2021-05-10 | $18.01 | $18.10 | $17.05 | $17.21 | $16.36 | 12,496,970 |
| 2021-05-07 | $19.43 | $19.60 | $17.17 | $18.19 | $17.29 | 22,221,780 |
| 2021-05-06 | $18.80 | $19.65 | $18.71 | $19.44 | $18.48 | 9,354,940 |
| 2021-05-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 0 |
| 2021-05-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.11 | 0 |
| 2021-04-30 | $19.09 | $19.28 | $18.75 | $19.05 | $18.11 | 10,308,840 |
| 2021-04-29 | $19.07 | $19.40 | $18.83 | $18.91 | $17.98 | 7,236,340 |
| 2021-04-28 | $19.37 | $20.08 | $19.16 | $19.33 | $18.38 | 9,513,490 |
| 2021-04-27 | $19.98 | $20.08 | $18.92 | $19.05 | $18.11 | 14,938,190 |
| 2021-04-26 | $19.71 | $20.34 | $19.49 | $20.04 | $19.05 | 9,215,980 |
| 2021-04-23 | $19.40 | $19.89 | $19.22 | $19.76 | $18.79 | 6,423,540 |
| 2021-04-22 | $19.29 | $20.05 | $19.19 | $19.51 | $18.55 | 6,183,240 |
| 2021-04-21 | $19.11 | $19.70 | $18.90 | $19.50 | $18.54 | 6,176,980 |
| 2021-04-20 | $19.27 | $19.66 | $18.99 | $19.35 | $18.40 | 8,132,700 |
| 2021-04-19 | $18.20 | $19.75 | $17.94 | $19.50 | $18.54 | 11,671,050 |
| 2021-04-16 | $18.48 | $18.67 | $18.00 | $18.29 | $17.39 | 7,396,630 |
| 2021-04-15 | $19.01 | $19.01 | $17.84 | $18.58 | $17.66 | 12,229,670 |
| 2021-04-14 | $18.48 | $19.17 | $17.85 | $19.10 | $18.16 | 10,696,060 |
| 2021-04-13 | $19.42 | $19.77 | $18.20 | $18.20 | $17.30 | 14,671,880 |
| 2021-04-12 | $20.00 | $20.82 | $18.38 | $19.40 | $18.44 | 16,264,510 |
| 2021-04-09 | $20.10 | $20.39 | $19.85 | $20.09 | $19.10 | 5,594,280 |
| 2021-04-08 | $20.28 | $20.49 | $19.85 | $20.21 | $19.21 | 5,374,810 |
| 2021-04-07 | $19.96 | $20.41 | $19.75 | $20.30 | $19.30 | 6,419,840 |
| 2021-04-06 | $19.70 | $20.28 | $19.22 | $20.16 | $19.17 | 8,336,430 |
| 2021-04-05 | $19.70 | $19.70 | $19.70 | $19.70 | $18.73 | 0 |
| 2021-04-02 | $20.00 | $20.38 | $19.60 | $19.70 | $18.73 | 9,549,320 |
| 2021-04-01 | $19.80 | $20.40 | $19.60 | $20.09 | $19.10 | 10,330,260 |
| 2021-03-31 | $19.68 | $20.05 | $18.73 | $20.01 | $19.02 | 10,942,970 |
| 2021-03-30 | $19.70 | $20.05 | $19.32 | $19.59 | $18.62 | 9,755,040 |
| 2021-03-29 | $18.91 | $20.01 | $18.73 | $19.82 | $18.84 | 15,568,140 |
| 2021-03-26 | $18.37 | $19.60 | $18.33 | $18.91 | $17.98 | 10,252,270 |
| 2021-03-25 | $18.52 | $18.94 | $17.85 | $18.49 | $17.58 | 12,001,040 |
| 2021-03-24 | $18.84 | $19.70 | $18.40 | $18.54 | $17.63 | 10,343,490 |
| 2021-03-23 | $19.51 | $19.66 | $18.84 | $19.02 | $18.08 | 11,437,440 |
| 2021-03-22 | $17.82 | $19.39 | $17.78 | $19.25 | $18.30 | 14,957,610 |
| 2021-03-19 | $17.74 | $18.19 | $17.63 | $17.85 | $16.97 | 6,239,250 |
| 2021-03-18 | $17.08 | $18.21 | $17.08 | $18.06 | $17.17 | 10,501,960 |
| 2021-03-17 | $17.10 | $17.65 | $16.87 | $17.17 | $16.32 | 7,894,470 |
| 2021-03-16 | $16.66 | $17.35 | $16.60 | $17.18 | $16.33 | 8,393,400 |
| 2021-03-15 | $17.07 | $17.11 | $16.57 | $16.69 | $15.87 | 7,980,840 |
| 2021-03-12 | $17.30 | $17.48 | $16.78 | $17.41 | $16.55 | 9,740,670 |
| 2021-03-11 | $17.60 | $18.02 | $17.20 | $17.38 | $16.52 | 13,356,200 |
| 2021-03-10 | $18.16 | $18.74 | $17.30 | $17.85 | $16.97 | 17,386,240 |
| 2021-03-09 | $17.40 | $18.59 | $16.00 | $18.28 | $17.38 | 21,115,740 |
| 2021-03-08 | $18.62 | $19.75 | $17.61 | $17.74 | $16.87 | 21,470,380 |
| 2021-03-05 | $17.51 | $18.78 | $17.21 | $18.52 | $17.61 | 17,789,820 |
| 2021-03-04 | $17.88 | $18.69 | $17.62 | $17.90 | $17.02 | 14,100,380 |
| 2021-03-03 | $18.03 | $18.22 | $17.51 | $18.10 | $17.21 | 11,746,120 |
| 2021-03-02 | $18.13 | $18.47 | $17.80 | $18.22 | $17.32 | 13,071,090 |
| 2021-03-01 | $17.25 | $18.48 | $16.83 | $18.02 | $17.13 | 19,026,810 |
| 2021-02-26 | $16.14 | $16.87 | $15.71 | $16.61 | $15.79 | 10,755,500 |
| 2021-02-25 | $16.25 | $16.83 | $16.23 | $16.35 | $15.54 | 8,906,430 |
| 2021-02-24 | $17.20 | $17.20 | $16.11 | $16.25 | $15.45 | 16,346,690 |
| 2021-02-23 | $17.16 | $17.66 | $16.99 | $17.46 | $16.60 | 11,780,510 |
| 2021-02-22 | $17.40 | $18.05 | $17.10 | $17.12 | $16.28 | 15,511,050 |
| 2021-02-19 | $18.83 | $18.89 | $17.80 | $17.92 | $17.04 | 18,337,000 |
| 2021-02-18 | $18.20 | $19.16 | $17.91 | $19.12 | $18.18 | 18,559,230 |
| 2021-02-17 | $17.81 | $17.81 | $17.81 | $17.81 | $16.93 | 0 |
| 2021-02-16 | $17.81 | $17.81 | $17.81 | $17.81 | $16.93 | 0 |
| 2021-02-15 | $17.81 | $17.81 | $17.81 | $17.81 | $16.93 | 0 |
| 2021-02-12 | $17.81 | $17.81 | $17.81 | $17.81 | $16.93 | 0 |
| 2021-02-11 | $17.81 | $17.81 | $17.81 | $17.81 | $16.93 | 0 |
| 2021-02-10 | $17.88 | $18.22 | $17.25 | $17.81 | $16.93 | 12,328,410 |
| 2021-02-09 | $17.54 | $18.48 | $17.50 | $18.20 | $17.30 | 17,313,010 |
| 2021-02-08 | $17.37 | $17.66 | $16.51 | $17.45 | $16.59 | 16,082,040 |
| 2021-02-05 | $17.90 | $18.47 | $17.10 | $17.39 | $16.53 | 17,331,020 |
| 2021-02-04 | $17.90 | $18.58 | $17.02 | $17.90 | $17.02 | 24,086,790 |
| 2021-02-03 | $16.40 | $18.10 | $16.40 | $18.10 | $17.21 | 25,471,590 |
| 2021-02-02 | $16.52 | $17.33 | $16.05 | $16.76 | $15.93 | 22,064,700 |
| 2021-02-01 | $15.14 | $16.54 | $15.08 | $16.50 | $15.69 | 17,145,040 |
| 2021-01-29 | $15.03 | $15.63 | $14.71 | $15.23 | $14.48 | 9,924,020 |
| 2021-01-28 | $14.98 | $16.05 | $14.95 | $15.03 | $14.29 | 10,351,770 |
| 2021-01-27 | $15.33 | $15.77 | $14.90 | $15.35 | $14.59 | 10,871,270 |
| 2021-01-26 | $15.45 | $16.57 | $15.30 | $15.55 | $14.78 | 14,945,390 |
| 2021-01-25 | $15.60 | $16.18 | $15.29 | $15.68 | $14.91 | 11,785,180 |
| 2021-01-22 | $15.91 | $16.32 | $15.58 | $15.69 | $14.92 | 13,311,720 |
| 2021-01-21 | $16.10 | $16.62 | $15.89 | $16.11 | $15.32 | 20,399,340 |
| 2021-01-20 | $13.98 | $16.68 | $13.98 | $16.02 | $15.23 | 35,060,120 |
| 2021-01-19 | $13.97 | $14.46 | $13.86 | $13.90 | $13.21 | 13,289,250 |
| 2021-01-18 | $15.05 | $15.05 | $13.10 | $14.32 | $13.61 | 23,912,660 |
| 2021-01-15 | $14.35 | $15.08 | $14.08 | $15.05 | $14.31 | 15,168,180 |
| 2021-01-14 | $14.60 | $14.68 | $13.90 | $14.43 | $13.72 | 12,048,900 |
| 2021-01-13 | $13.60 | $14.60 | $13.47 | $14.58 | $13.86 | 16,588,110 |
| 2021-01-12 | $13.48 | $13.74 | $13.11 | $13.65 | $12.98 | 8,582,900 |
| 2021-01-11 | $13.32 | $13.76 | $13.16 | $13.60 | $12.93 | 8,357,260 |
| 2021-01-08 | $13.86 | $13.88 | $13.08 | $13.37 | $12.71 | 12,816,290 |
| 2021-01-07 | $14.05 | $14.58 | $13.97 | $14.22 | $13.52 | 13,917,170 |
| 2021-01-06 | $13.91 | $14.38 | $13.58 | $13.84 | $13.16 | 11,883,370 |
| 2021-01-05 | $13.54 | $14.82 | $13.54 | $14.22 | $13.52 | 15,072,900 |
| 2021-01-04 | $13.34 | $13.84 | $13.34 | $13.59 | $12.92 | 9,945,900 |
| 2021-01-01 | $13.39 | $13.39 | $13.39 | $13.39 | $12.73 | 0 |
| 2020-12-31 | $13.10 | $13.48 | $13.06 | $13.39 | $12.73 | 6,017,000 |
| 2020-12-30 | $13.25 | $13.35 | $13.05 | $13.19 | $12.54 | 6,801,180 |
| 2020-12-29 | $13.49 | $13.58 | $13.18 | $13.26 | $12.61 | 7,472,160 |
| 2020-12-28 | $14.33 | $14.60 | $13.40 | $13.77 | $13.09 | 12,400,760 |
| 2020-12-25 | $13.39 | $14.74 | $13.14 | $14.30 | $13.60 | 10,791,970 |
| 2020-12-24 | $13.29 | $13.61 | $13.05 | $13.35 | $12.69 | 6,965,750 |
| 2020-12-23 | $13.19 | $13.41 | $13.15 | $13.27 | $12.62 | 4,691,100 |
| 2020-12-22 | $13.85 | $13.88 | $13.10 | $13.19 | $12.54 | 8,603,820 |
| 2020-12-21 | $14.25 | $14.38 | $13.83 | $13.89 | $13.21 | 5,186,750 |
| 2020-12-18 | $14.30 | $14.43 | $13.93 | $13.97 | $13.28 | 5,980,680 |
| 2020-12-17 | $14.34 | $14.61 | $14.04 | $14.43 | $13.72 | 5,515,140 |
| 2020-12-16 | $14.97 | $14.99 | $14.33 | $14.50 | $13.79 | 6,046,090 |
| 2020-12-15 | $14.80 | $15.47 | $14.60 | $14.83 | $14.10 | 7,000,020 |
| 2020-12-14 | $14.86 | $15.15 | $14.66 | $14.81 | $14.08 | 6,282,850 |
| 2020-12-11 | $15.59 | $15.59 | $14.77 | $14.89 | $14.16 | 7,573,770 |
| 2020-12-10 | $15.33 | $15.55 | $15.08 | $15.29 | $14.54 | 6,895,530 |
| 2020-12-09 | $15.25 | $15.88 | $15.14 | $15.39 | $14.63 | 11,951,450 |
| 2020-12-08 | $14.85 | $15.36 | $14.60 | $15.05 | $14.31 | 6,495,700 |
| 2020-12-07 | $15.00 | $15.21 | $14.60 | $14.81 | $14.08 | 6,742,740 |
| 2020-12-04 | $14.22 | $15.04 | $14.22 | $14.75 | $14.02 | 9,545,270 |
| 2020-12-03 | $13.49 | $14.80 | $13.49 | $14.46 | $13.75 | 15,504,960 |
| 2020-12-02 | $13.55 | $13.88 | $13.38 | $13.49 | $12.83 | 6,180,920 |
| 2020-12-01 | $12.75 | $13.85 | $12.75 | $13.58 | $12.91 | 10,908,100 |
| 2020-11-30 | $13.20 | $13.28 | $12.70 | $12.85 | $12.22 | 7,043,320 |
| 2020-11-27 | $13.31 | $13.46 | $12.95 | $13.11 | $12.46 | 5,865,180 |
| 2020-11-26 | $13.39 | $13.54 | $13.19 | $13.34 | $12.68 | 6,132,230 |
| 2020-11-25 | $13.70 | $13.73 | $13.10 | $13.18 | $12.53 | 5,241,160 |
| 2020-11-24 | $13.45 | $13.90 | $13.36 | $13.63 | $12.96 | 6,217,380 |
| 2020-11-23 | $13.46 | $13.63 | $13.16 | $13.48 | $12.82 | 9,239,750 |
| 2020-11-20 | $13.64 | $13.81 | $13.14 | $13.31 | $12.65 | 12,888,290 |
| 2020-11-19 | $13.91 | $13.98 | $13.51 | $13.69 | $13.02 | 6,874,420 |
| 2020-11-18 | $14.23 | $14.58 | $13.88 | $13.92 | $13.23 | 7,258,180 |
| 2020-11-17 | $14.24 | $14.26 | $13.79 | $14.14 | $13.44 | 5,548,180 |
| 2020-11-16 | $14.30 | $14.30 | $13.76 | $14.13 | $13.43 | 8,559,080 |
| 2020-11-13 | $13.85 | $14.18 | $13.73 | $14.10 | $13.41 | 6,783,500 |
| 2020-11-12 | $14.02 | $14.09 | $13.56 | $13.95 | $13.26 | 7,412,140 |
| 2020-11-11 | $13.80 | $14.16 | $13.47 | $13.94 | $13.25 | 11,910,200 |
| 2020-11-10 | $15.22 | $15.48 | $13.49 | $13.88 | $13.20 | 24,199,860 |
| 2020-11-09 | $14.02 | $15.52 | $13.82 | $14.87 | $14.14 | 21,557,140 |
| 2020-11-06 | $16.59 | $16.60 | $13.48 | $13.98 | $13.29 | 26,731,380 |
| 2020-11-05 | $16.33 | $16.65 | $16.13 | $16.50 | $15.69 | 7,257,010 |
| 2020-11-04 | $16.35 | $16.80 | $16.22 | $16.50 | $15.69 | 6,158,870 |
| 2020-11-03 | $16.59 | $16.70 | $15.95 | $16.19 | $15.39 | 6,646,250 |
| 2020-11-02 | $15.77 | $16.87 | $15.49 | $16.59 | $15.77 | 11,811,700 |
| 2020-10-30 | $16.09 | $16.32 | $15.67 | $15.87 | $15.09 | 6,913,690 |
| 2020-10-29 | $15.80 | $16.06 | $15.58 | $15.84 | $15.06 | 5,400,570 |
| 2020-10-28 | $15.73 | $16.29 | $15.35 | $16.11 | $15.32 | 8,539,320 |
| 2020-10-27 | $15.62 | $15.62 | $15.09 | $15.48 | $14.72 | 3,571,060 |
| 2020-10-26 | $14.92 | $15.72 | $14.59 | $15.41 | $14.65 | 7,060,110 |
| 2020-10-23 | $15.79 | $16.05 | $15.00 | $15.17 | $14.42 | 6,669,980 |
| 2020-10-22 | $15.75 | $16.18 | $15.46 | $15.53 | $14.76 | 5,185,620 |
| 2020-10-21 | $15.80 | $16.30 | $15.70 | $15.95 | $15.16 | 5,846,690 |
| 2020-10-20 | $16.29 | $16.39 | $15.03 | $16.30 | $15.50 | 6,600,950 |
| 2020-10-19 | $16.14 | $16.33 | $15.70 | $16.03 | $15.24 | 6,157,050 |
| 2020-10-16 | $16.33 | $16.78 | $15.90 | $16.13 | $15.34 | 6,605,120 |
| 2020-10-15 | $16.05 | $16.28 | $15.78 | $16.12 | $15.33 | 6,204,920 |
| 2020-10-14 | $15.72 | $16.59 | $15.51 | $16.15 | $15.35 | 15,771,370 |
| 2020-10-13 | $15.51 | $16.01 | $15.02 | $15.57 | $14.80 | 14,386,190 |
| 2020-10-12 | $14.80 | $15.32 | $14.75 | $15.06 | $14.32 | 11,126,260 |
| 2020-10-09 | $15.06 | $15.12 | $14.35 | $14.76 | $14.03 | 7,360,830 |
| 2020-10-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-10-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-10-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-10-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-10-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-10-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.01 | 0 |
| 2020-09-30 | $14.29 | $15.17 | $14.29 | $14.74 | $14.01 | 10,310,520 |
| 2020-09-29 | $13.03 | $14.50 | $12.83 | $14.38 | $13.67 | 12,320,340 |
| 2020-09-28 | $12.66 | $13.10 | $12.53 | $12.97 | $12.33 | 4,798,680 |
| 2020-09-25 | $12.55 | $12.85 | $12.55 | $12.61 | $11.99 | 3,967,500 |
| 2020-09-24 | $12.85 | $13.18 | $12.61 | $12.63 | $12.01 | 4,086,920 |
| 2020-09-23 | $12.94 | $13.03 | $12.70 | $12.87 | $12.24 | 3,835,860 |
| 2020-09-22 | $13.00 | $13.18 | $12.68 | $12.98 | $12.34 | 3,520,300 |
| 2020-09-21 | $13.49 | $14.00 | $13.02 | $13.10 | $12.45 | 4,226,650 |
| 2020-09-18 | $13.40 | $13.54 | $13.01 | $13.43 | $12.77 | 4,763,130 |
| 2020-09-17 | $12.76 | $13.60 | $12.45 | $13.42 | $12.76 | 9,854,780 |
| 2020-09-16 | $13.15 | $13.26 | $12.53 | $12.65 | $12.03 | 9,089,100 |
| 2020-09-15 | $13.73 | $14.20 | $12.99 | $13.22 | $12.57 | 10,401,120 |
| 2020-09-14 | $13.48 | $14.34 | $13.40 | $13.93 | $13.24 | 7,208,970 |
| 2020-09-11 | $13.16 | $13.78 | $12.76 | $13.58 | $12.91 | 6,179,820 |
| 2020-09-10 | $12.70 | $13.60 | $12.70 | $13.03 | $12.39 | 11,045,170 |
| 2020-09-09 | $13.50 | $13.51 | $12.52 | $12.57 | $11.95 | 7,853,140 |
| 2020-09-08 | $13.75 | $13.87 | $13.05 | $13.30 | $12.64 | 5,828,120 |
| 2020-09-07 | $14.30 | $14.66 | $13.60 | $13.70 | $13.02 | 6,021,520 |
| 2020-09-04 | $14.00 | $14.44 | $13.69 | $14.22 | $13.52 | 6,933,950 |
| 2020-09-03 | $14.50 | $14.70 | $13.68 | $14.35 | $13.64 | 9,173,590 |
| 2020-09-02 | $13.38 | $14.70 | $13.38 | $14.34 | $13.63 | 12,792,960 |
| 2020-09-01 | $12.73 | $13.66 | $12.66 | $13.61 | $12.94 | 11,727,240 |
| 2020-08-31 | $12.42 | $12.88 | $12.36 | $12.73 | $12.10 | 7,380,690 |
| 2020-08-28 | $12.36 | $12.73 | $12.09 | $12.45 | $11.84 | 13,463,030 |
| 2020-08-27 | $11.30 | $12.37 | $11.30 | $12.02 | $11.43 | 7,699,330 |
| 2020-08-26 | $12.01 | $12.09 | $11.35 | $11.43 | $10.87 | 3,561,020 |
| 2020-08-25 | $12.40 | $12.41 | $11.70 | $11.99 | $11.40 | 6,395,550 |
| 2020-08-24 | $11.28 | $12.60 | $11.27 | $12.17 | $11.57 | 10,137,970 |
| 2020-08-21 | $11.66 | $11.79 | $11.20 | $11.23 | $10.68 | 4,456,000 |
| 2020-08-20 | $11.50 | $11.88 | $11.35 | $11.62 | $11.05 | 2,697,790 |
| 2020-08-19 | $11.42 | $11.90 | $11.32 | $11.58 | $11.01 | 3,197,530 |
| 2020-08-18 | $11.79 | $11.95 | $11.52 | $11.66 | $11.09 | 4,588,580 |
| 2020-08-17 | $11.13 | $11.78 | $10.98 | $11.65 | $11.08 | 6,045,570 |
| 2020-08-14 | $10.97 | $11.22 | $10.57 | $11.16 | $10.61 | 4,375,720 |
| 2020-08-13 | $11.39 | $11.39 | $10.93 | $10.98 | $10.44 | 5,590,210 |
| 2020-08-12 | $11.08 | $11.39 | $10.90 | $11.39 | $10.83 | 5,645,830 |
| 2020-08-11 | $11.46 | $11.86 | $11.10 | $11.12 | $10.57 | 8,486,320 |
| 2020-08-10 | $10.65 | $11.60 | $10.56 | $11.40 | $10.84 | 8,017,300 |
| 2020-08-07 | $10.83 | $11.06 | $10.59 | $10.66 | $10.13 | 4,419,340 |
| 2020-08-06 | $10.66 | $11.05 | $10.46 | $10.90 | $10.36 | 5,213,060 |
| 2020-08-05 | $10.53 | $10.79 | $10.53 | $10.67 | $10.14 | 3,233,520 |
| 2020-08-04 | $10.75 | $10.81 | $10.38 | $10.67 | $10.14 | 7,074,200 |
| 2020-08-03 | $10.87 | $10.95 | $9.68 | $10.75 | $10.22 | 8,358,480 |
| 2020-07-31 | $10.68 | $10.86 | $10.50 | $10.74 | $10.21 | 3,718,890 |
| 2020-07-30 | $10.86 | $10.94 | $10.66 | $10.75 | $10.22 | 4,851,950 |
| 2020-07-29 | $11.15 | $11.15 | $10.41 | $10.86 | $10.32 | 7,149,910 |
| 2020-07-28 | $10.80 | $10.98 | $10.58 | $10.80 | $10.27 | 6,558,600 |
| 2020-07-27 | $10.33 | $10.88 | $10.00 | $10.78 | $10.25 | 8,770,820 |
| 2020-07-24 | $11.20 | $11.20 | $10.36 | $10.46 | $9.94 | 11,475,040 |
| 2020-07-23 | $11.05 | $11.28 | $10.79 | $11.18 | $10.63 | 10,237,120 |
| 2020-07-22 | $10.80 | $11.32 | $10.65 | $10.95 | $10.41 | 10,553,220 |
| 2020-07-21 | $10.56 | $11.32 | $10.52 | $10.75 | $10.22 | 16,573,110 |
| 2020-07-20 | $9.99 | $10.63 | $9.75 | $10.54 | $10.02 | 17,070,760 |
| 2020-07-17 | $9.58 | $10.09 | $9.34 | $9.66 | $9.18 | 10,303,380 |
| 2020-07-16 | $9.57 | $9.79 | $9.27 | $9.33 | $8.87 | 10,266,000 |
| 2020-07-15 | $9.50 | $9.79 | $9.20 | $9.58 | $9.11 | 12,733,290 |
| 2020-07-14 | $10.05 | $10.05 | $9.18 | $9.40 | $8.94 | 20,644,300 |
| 2020-07-13 | $9.45 | $10.22 | $9.41 | $10.20 | $9.70 | 10,598,650 |
| 2020-07-10 | $9.80 | $9.87 | $9.40 | $9.47 | $9.00 | 11,493,340 |
| 2020-07-09 | $9.28 | $9.94 | $9.28 | $9.78 | $9.30 | 12,546,750 |
| 2020-07-08 | $8.65 | $9.30 | $8.65 | $9.25 | $8.79 | 10,514,340 |
| 2020-07-07 | $8.51 | $8.65 | $8.40 | $8.54 | $8.12 | 5,425,110 |
| 2020-07-06 | $8.26 | $8.51 | $8.21 | $8.51 | $8.09 | 7,617,260 |
| 2020-07-03 | $8.13 | $8.35 | $8.10 | $8.26 | $7.85 | 3,215,200 |
| 2020-07-02 | $8.22 | $8.25 | $8.07 | $8.08 | $7.68 | 3,413,340 |
| 2020-07-01 | $7.81 | $8.17 | $7.80 | $8.14 | $7.74 | 5,246,280 |
| 2020-06-30 | $7.66 | $7.83 | $7.57 | $7.77 | $7.39 | 2,329,520 |
| 2020-06-29 | $7.60 | $7.79 | $7.48 | $7.66 | $7.28 | 1,864,180 |
| 2020-06-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.23 | 0 |
| 2020-06-25 | $7.61 | $7.61 | $7.61 | $7.61 | $7.23 | 0 |
| 2020-06-24 | $7.55 | $7.66 | $7.51 | $7.61 | $7.23 | 1,945,820 |
| 2020-06-23 | $7.87 | $7.87 | $7.50 | $7.60 | $7.23 | 4,698,820 |
| 2020-06-22 | $7.90 | $7.97 | $7.84 | $7.86 | $7.47 | 1,971,340 |
| 2020-06-19 | $7.94 | $8.02 | $7.83 | $7.95 | $7.56 | 1,980,220 |
| 2020-06-18 | $7.92 | $7.97 | $7.81 | $7.89 | $7.50 | 2,069,800 |
| 2020-06-17 | $8.19 | $8.19 | $7.89 | $7.92 | $7.53 | 2,897,420 |
| 2020-06-16 | $8.10 | $8.18 | $7.99 | $8.07 | $7.67 | 2,536,510 |
| 2020-06-15 | $8.00 | $8.15 | $7.83 | $8.07 | $7.67 | 4,272,330 |
| 2020-06-12 | $7.80 | $8.12 | $7.61 | $7.97 | $7.58 | 3,197,190 |
| 2020-06-11 | $8.09 | $8.19 | $7.92 | $7.95 | $7.56 | 3,801,630 |
| 2020-06-10 | $7.99 | $8.20 | $7.94 | $8.01 | $7.62 | 3,915,970 |
| 2020-06-09 | $8.14 | $8.14 | $7.89 | $8.04 | $7.55 | 3,651,520 |
| 2020-06-08 | $7.83 | $8.15 | $7.82 | $8.04 | $7.55 | 6,117,420 |
| 2020-06-05 | $7.85 | $7.88 | $7.70 | $7.77 | $7.30 | 2,746,480 |
| 2020-06-04 | $7.80 | $7.90 | $7.69 | $7.86 | $7.38 | 2,906,460 |
| 2020-06-03 | $7.78 | $7.95 | $7.78 | $7.80 | $7.32 | 4,713,600 |
| 2020-06-02 | $7.72 | $7.88 | $7.72 | $7.83 | $7.35 | 4,434,880 |
| 2020-06-01 | $7.48 | $7.85 | $7.48 | $7.71 | $7.24 | 6,663,760 |
| 2020-05-29 | $7.35 | $7.65 | $7.31 | $7.43 | $6.98 | 4,615,090 |
| 2020-05-28 | $7.58 | $7.68 | $7.06 | $7.31 | $6.86 | 9,494,470 |
| 2020-05-27 | $7.84 | $7.85 | $7.53 | $7.58 | $7.12 | 6,258,610 |
| 2020-05-26 | $7.81 | $7.88 | $7.65 | $7.80 | $7.32 | 6,098,210 |
| 2020-05-25 | $7.79 | $7.88 | $7.50 | $7.83 | $7.35 | 7,232,090 |
| 2020-05-22 | $8.18 | $8.21 | $7.75 | $7.75 | $7.28 | 9,508,500 |
| 2020-05-21 | $8.21 | $8.50 | $7.98 | $7.98 | $7.49 | 20,059,660 |
| 2020-05-20 | $8.60 | $9.39 | $8.43 | $8.87 | $8.33 | 21,823,490 |
| 2020-05-19 | $8.56 | $8.78 | $8.41 | $8.59 | $8.07 | 20,147,850 |
| 2020-05-18 | $8.50 | $8.54 | $7.83 | $8.36 | $7.85 | 19,075,550 |
| 2020-05-15 | $7.96 | $8.01 | $7.75 | $7.78 | $7.31 | 4,040,850 |
| 2020-05-14 | $7.88 | $7.99 | $7.82 | $7.84 | $7.36 | 3,494,680 |
| 2020-05-13 | $8.06 | $8.08 | $7.86 | $7.94 | $7.46 | 4,815,580 |
| 2020-05-12 | $7.88 | $8.29 | $7.85 | $8.00 | $7.51 | 8,056,150 |
| 2020-05-11 | $7.70 | $7.99 | $7.60 | $7.83 | $7.35 | 12,142,030 |
| 2020-05-08 | $7.13 | $7.73 | $7.13 | $7.73 | $7.26 | 11,341,260 |
| 2020-05-07 | $6.94 | $7.11 | $6.93 | $7.03 | $6.60 | 4,238,440 |
| 2020-05-06 | $6.84 | $6.99 | $6.79 | $6.97 | $6.54 | 3,757,320 |
| 2020-05-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.43 | 0 |
| 2020-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.43 | 0 |
| 2020-05-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.43 | 0 |
| 2020-04-30 | $6.75 | $6.91 | $6.60 | $6.85 | $6.43 | 4,108,480 |
| 2020-04-29 | $6.44 | $6.68 | $6.44 | $6.58 | $6.18 | 2,166,880 |
| 2020-04-28 | $6.67 | $6.75 | $6.29 | $6.52 | $6.12 | 3,161,600 |
| 2020-04-27 | $6.67 | $6.76 | $6.63 | $6.68 | $6.27 | 1,648,240 |
| 2020-04-24 | $6.76 | $6.77 | $6.65 | $6.68 | $6.27 | 1,947,430 |
| 2020-04-23 | $6.87 | $6.88 | $6.71 | $6.76 | $6.35 | 2,745,900 |
| 2020-04-22 | $6.78 | $6.85 | $6.68 | $6.85 | $6.43 | 2,724,620 |
| 2020-04-21 | $6.90 | $6.90 | $6.70 | $6.77 | $6.36 | 2,714,480 |
| 2020-04-20 | $6.86 | $6.93 | $6.78 | $6.90 | $6.48 | 2,777,540 |
| 2020-04-17 | $6.75 | $6.93 | $6.71 | $6.84 | $6.42 | 5,377,540 |
| 2020-04-16 | $6.79 | $6.82 | $6.66 | $6.71 | $6.30 | 5,014,160 |
| 2020-04-15 | $6.95 | $6.95 | $6.82 | $6.82 | $6.40 | 3,643,780 |
| 2020-04-14 | $6.91 | $6.99 | $6.88 | $6.97 | $6.54 | 2,947,080 |
| 2020-04-13 | $6.97 | $7.02 | $6.81 | $6.88 | $6.46 | 2,486,800 |
| 2020-04-10 | $7.26 | $7.29 | $6.99 | $7.03 | $6.60 | 5,097,760 |
| 2020-04-09 | $7.27 | $7.35 | $7.24 | $7.27 | $6.83 | 3,191,140 |
| 2020-04-08 | $7.28 | $7.33 | $7.22 | $7.25 | $6.81 | 4,884,740 |
| 2020-04-07 | $7.05 | $7.44 | $6.90 | $7.43 | $6.98 | 11,474,020 |
| 2020-04-06 | $7.20 | $7.20 | $7.20 | $7.20 | $6.76 | 0 |
| 2020-04-03 | $7.32 | $7.35 | $7.16 | $7.20 | $6.76 | 2,479,130 |
| 2020-04-02 | $7.10 | $7.36 | $7.10 | $7.36 | $6.91 | 2,729,630 |
| 2020-04-01 | $7.14 | $7.31 | $7.10 | $7.17 | $6.73 | 3,037,850 |
| 2020-03-31 | $7.19 | $7.23 | $7.08 | $7.11 | $6.68 | 2,496,020 |
| 2020-03-30 | $7.25 | $7.25 | $7.07 | $7.10 | $6.67 | 2,725,360 |
| 2020-03-27 | $7.55 | $7.55 | $7.40 | $7.40 | $6.95 | 2,926,860 |
| 2020-03-26 | $7.60 | $7.60 | $7.42 | $7.43 | $6.98 | 2,714,700 |
| 2020-03-25 | $7.72 | $7.75 | $7.55 | $7.62 | $7.16 | 5,088,560 |
| 2020-03-24 | $7.51 | $7.60 | $7.33 | $7.56 | $7.10 | 4,172,630 |
| 2020-03-23 | $7.50 | $7.55 | $7.31 | $7.36 | $6.91 | 3,340,470 |
| 2020-03-20 | $7.62 | $7.75 | $7.51 | $7.68 | $7.21 | 3,399,800 |
| 2020-03-19 | $7.51 | $7.63 | $7.28 | $7.58 | $7.12 | 5,028,780 |
| 2020-03-18 | $7.80 | $7.86 | $7.51 | $7.51 | $7.05 | 4,147,630 |
| 2020-03-17 | $7.73 | $7.89 | $7.33 | $7.67 | $7.20 | 5,832,070 |
| 2020-03-16 | $8.50 | $8.52 | $7.56 | $7.77 | $7.30 | 8,097,060 |
| 2020-03-13 | $8.01 | $8.51 | $8.01 | $8.40 | $7.89 | 5,992,760 |
| 2020-03-12 | $8.68 | $8.77 | $8.51 | $8.60 | $8.08 | 5,655,150 |
| 2020-03-11 | $9.09 | $9.19 | $8.79 | $8.83 | $8.29 | 7,175,240 |
| 2020-03-10 | $8.69 | $9.13 | $8.45 | $9.09 | $8.54 | 9,818,260 |
| 2020-03-09 | $8.96 | $8.96 | $8.65 | $8.77 | $8.23 | 7,425,660 |
| 2020-03-06 | $8.60 | $9.05 | $8.49 | $8.97 | $8.42 | 14,386,660 |
| 2020-03-05 | $8.71 | $8.76 | $8.51 | $8.60 | $8.08 | 8,309,140 |
| 2020-03-04 | $8.25 | $8.54 | $8.20 | $8.54 | $8.02 | 6,160,980 |
| 2020-03-03 | $8.34 | $8.47 | $8.22 | $8.29 | $7.78 | 5,972,850 |
| 2020-03-02 | $7.96 | $8.27 | $7.96 | $8.19 | $7.69 | 4,777,890 |
| 2020-02-28 | $8.12 | $8.30 | $7.93 | $7.96 | $7.47 | 9,305,040 |
| 2020-02-27 | $8.37 | $8.48 | $8.23 | $8.40 | $7.89 | 5,020,780 |
| 2020-02-26 | $8.48 | $8.52 | $8.27 | $8.30 | $7.79 | 7,284,520 |
| 2020-02-25 | $8.50 | $8.60 | $8.12 | $8.53 | $8.01 | 9,892,320 |
| 2020-02-24 | $8.71 | $8.81 | $8.63 | $8.73 | $8.20 | 9,199,970 |
| 2020-02-21 | $8.74 | $8.98 | $8.68 | $8.83 | $8.29 | 9,188,650 |
| 2020-02-20 | $8.48 | $8.77 | $8.41 | $8.75 | $8.22 | 8,716,750 |
| 2020-02-19 | $8.52 | $8.71 | $8.39 | $8.39 | $7.88 | 7,369,800 |
| 2020-02-18 | $8.45 | $8.58 | $8.27 | $8.58 | $8.06 | 7,988,400 |
| 2020-02-17 | $8.15 | $8.44 | $8.13 | $8.37 | $7.86 | 9,965,100 |
| 2020-02-14 | $8.01 | $8.15 | $7.96 | $8.07 | $7.58 | 4,582,120 |
| 2020-02-13 | $8.24 | $8.30 | $8.00 | $8.04 | $7.55 | 7,614,110 |
| 2020-02-12 | $8.34 | $8.34 | $8.09 | $8.30 | $7.79 | 8,844,620 |
| 2020-02-11 | $8.19 | $8.52 | $8.12 | $8.40 | $7.89 | 9,989,540 |
| 2020-02-10 | $8.00 | $8.19 | $7.89 | $8.19 | $7.69 | 6,034,160 |
| 2020-02-07 | $8.04 | $8.07 | $7.85 | $8.03 | $7.54 | 5,036,900 |
| 2020-02-06 | $8.07 | $8.20 | $7.83 | $8.05 | $7.56 | 6,436,100 |
| 2020-02-05 | $7.94 | $8.32 | $7.89 | $8.00 | $7.51 | 7,230,150 |
| 2020-02-04 | $7.23 | $8.17 | $7.23 | $7.89 | $7.41 | 9,005,800 |
| 2020-02-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.48 | 976,500 |
| 2020-01-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.31 | 0 |
| 2020-01-23 | $9.26 | $9.37 | $8.54 | $8.85 | $8.31 | 8,663,220 |
| 2020-01-22 | $9.40 | $9.41 | $8.90 | $9.30 | $8.73 | 8,821,150 |
| 2020-01-21 | $9.48 | $9.79 | $9.35 | $9.36 | $8.79 | 5,960,470 |
| 2020-01-20 | $9.60 | $9.78 | $9.13 | $9.60 | $9.01 | 9,109,440 |
| 2020-01-17 | $9.94 | $10.00 | $9.64 | $9.69 | $9.10 | 5,248,910 |
| 2020-01-16 | $10.03 | $10.13 | $9.89 | $9.96 | $9.35 | 3,404,600 |
| 2020-01-15 | $10.06 | $10.12 | $9.92 | $9.95 | $9.34 | 4,146,100 |
| 2020-01-14 | $10.16 | $10.28 | $9.94 | $10.15 | $9.53 | 6,485,260 |
| 2020-01-13 | $10.25 | $10.25 | $9.88 | $10.08 | $9.47 | 8,482,830 |
| 2020-01-10 | $10.53 | $10.57 | $10.06 | $10.22 | $9.60 | 12,774,270 |
| 2020-01-09 | $9.59 | $10.43 | $9.59 | $10.43 | $9.79 | 19,224,740 |
| 2020-01-08 | $9.98 | $9.99 | $9.47 | $9.48 | $8.90 | 6,469,320 |
| 2020-01-07 | $9.68 | $10.13 | $9.68 | $9.96 | $9.35 | 6,612,720 |
| 2020-01-06 | $9.85 | $9.88 | $9.55 | $9.68 | $9.09 | 6,640,090 |
| 2020-01-03 | $9.93 | $9.94 | $9.80 | $9.85 | $9.25 | 3,526,200 |
| 2020-01-02 | $9.82 | $10.01 | $9.77 | $9.93 | $9.32 | 5,641,740 |
| 2020-01-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.21 | 0 |
| 2019-12-31 | $10.01 | $10.04 | $9.54 | $9.81 | $9.21 | 9,170,800 |
| 2019-12-30 | $10.01 | $10.14 | $9.73 | $9.97 | $9.36 | 4,731,110 |
| 2019-12-27 | $10.28 | $10.28 | $9.92 | $10.12 | $9.50 | 6,610,110 |
| 2019-12-26 | $10.14 | $10.34 | $10.08 | $10.32 | $9.69 | 4,316,000 |
| 2019-12-25 | $10.33 | $10.45 | $10.07 | $10.21 | $9.59 | 5,078,650 |
| 2019-12-24 | $9.81 | $10.50 | $9.77 | $10.35 | $9.72 | 10,369,660 |
| 2019-12-23 | $9.73 | $9.95 | $9.65 | $9.77 | $9.17 | 5,441,340 |
| 2019-12-20 | $9.90 | $9.97 | $9.70 | $9.72 | $9.13 | 5,416,000 |
| 2019-12-19 | $10.02 | $10.16 | $9.70 | $9.90 | $9.30 | 10,123,390 |
| 2019-12-18 | $10.15 | $10.35 | $9.95 | $10.02 | $9.41 | 9,852,600 |
| 2019-12-17 | $9.89 | $10.35 | $9.70 | $10.14 | $9.52 | 14,270,300 |
| 2019-12-16 | $9.15 | $9.90 | $9.03 | $9.78 | $9.18 | 13,570,400 |
| 2019-12-13 | $9.02 | $9.32 | $8.86 | $9.16 | $8.60 | 9,757,680 |
| 2019-12-12 | $8.98 | $9.12 | $8.84 | $8.90 | $8.36 | 4,918,160 |
| 2019-12-11 | $8.98 | $9.15 | $8.88 | $9.04 | $8.49 | 5,181,940 |
| 2019-12-10 | $8.80 | $9.12 | $8.66 | $9.04 | $8.49 | 10,189,380 |
| 2019-12-09 | $8.31 | $8.93 | $8.22 | $8.79 | $8.25 | 11,423,520 |
| 2019-12-06 | $8.39 | $8.40 | $8.05 | $8.27 | $7.77 | 6,059,700 |
| 2019-12-05 | $8.31 | $8.40 | $8.25 | $8.40 | $7.89 | 4,323,840 |
| 2019-12-04 | $8.45 | $8.55 | $8.20 | $8.27 | $7.77 | 6,837,720 |
| 2019-12-03 | $8.23 | $8.56 | $8.21 | $8.56 | $8.04 | 7,184,010 |
| 2019-12-02 | $8.04 | $8.55 | $8.04 | $8.29 | $7.78 | 7,102,580 |
| 2019-11-29 | $8.04 | $8.13 | $7.86 | $7.94 | $7.46 | 4,492,380 |
| 2019-11-28 | $8.32 | $8.33 | $8.03 | $8.10 | $7.61 | 5,835,240 |
| 2019-11-27 | $8.19 | $8.38 | $8.11 | $8.26 | $7.76 | 4,913,830 |
| 2019-11-26 | $8.30 | $8.36 | $8.10 | $8.19 | $7.69 | 5,153,400 |
| 2019-11-25 | $8.30 | $8.50 | $8.14 | $8.34 | $7.83 | 9,108,510 |
| 2019-11-22 | $8.06 | $8.36 | $7.95 | $8.18 | $7.68 | 10,143,350 |
| 2019-11-21 | $8.05 | $8.35 | $7.99 | $8.04 | $7.55 | 10,577,930 |
| 2019-11-20 | $7.78 | $8.24 | $7.69 | $8.03 | $7.54 | 10,624,440 |
| 2019-11-19 | $7.76 | $7.79 | $7.63 | $7.78 | $7.31 | 5,498,060 |
| 2019-11-18 | $7.61 | $7.76 | $7.52 | $7.72 | $7.25 | 6,004,230 |
| 2019-11-15 | $7.37 | $7.74 | $7.30 | $7.52 | $7.06 | 6,478,680 |
| 2019-11-14 | $7.36 | $7.39 | $7.27 | $7.33 | $6.88 | 1,701,380 |
| 2019-11-13 | $7.46 | $7.46 | $7.28 | $7.40 | $6.95 | 2,343,470 |
| 2019-11-12 | $7.28 | $7.49 | $7.21 | $7.49 | $7.03 | 2,571,300 |
| 2019-11-11 | $7.42 | $7.47 | $7.28 | $7.28 | $6.84 | 2,881,000 |
| 2019-11-08 | $7.40 | $7.53 | $7.35 | $7.47 | $7.01 | 3,871,330 |
| 2019-11-07 | $7.25 | $7.38 | $7.19 | $7.38 | $6.93 | 2,291,370 |
| 2019-11-06 | $7.41 | $7.42 | $7.19 | $7.23 | $6.79 | 3,135,410 |
| 2019-11-05 | $7.37 | $7.50 | $7.31 | $7.41 | $6.96 | 3,745,710 |
| 2019-11-04 | $7.34 | $7.44 | $7.25 | $7.27 | $6.83 | 3,528,010 |
| 2019-11-01 | $7.27 | $7.35 | $7.20 | $7.31 | $6.86 | 2,507,120 |
| 2019-10-31 | $7.38 | $7.46 | $7.28 | $7.31 | $6.86 | 2,406,720 |
| 2019-10-30 | $7.47 | $7.57 | $7.28 | $7.37 | $6.92 | 3,167,220 |
| 2019-10-29 | $7.69 | $7.71 | $7.51 | $7.51 | $7.05 | 3,412,510 |
| 2019-10-28 | $7.66 | $7.72 | $7.52 | $7.70 | $7.23 | 3,375,020 |
| 2019-10-25 | $7.61 | $7.65 | $7.46 | $7.64 | $7.17 | 2,427,920 |
| 2019-10-24 | $7.59 | $7.66 | $7.53 | $7.62 | $7.16 | 2,598,450 |
| 2019-10-23 | $7.76 | $7.84 | $7.58 | $7.60 | $7.14 | 3,571,870 |
| 2019-10-22 | $7.74 | $7.86 | $7.62 | $7.76 | $7.29 | 4,168,140 |
| 2019-10-21 | $7.68 | $7.80 | $7.38 | $7.80 | $7.32 | 5,737,130 |
| 2019-10-18 | $7.80 | $7.83 | $7.62 | $7.66 | $7.19 | 6,293,110 |
| 2019-10-17 | $7.79 | $7.94 | $7.67 | $7.73 | $7.26 | 6,091,660 |
| 2019-10-16 | $7.71 | $7.89 | $7.55 | $7.71 | $7.24 | 6,950,800 |
| 2019-10-15 | $7.49 | $7.87 | $7.49 | $7.76 | $7.29 | 10,921,200 |
| 2019-10-14 | $7.60 | $7.75 | $7.42 | $7.52 | $7.06 | 7,856,560 |
| 2019-10-11 | $7.22 | $7.90 | $7.22 | $7.41 | $6.96 | 12,546,980 |
| 2019-10-10 | $6.93 | $7.23 | $6.87 | $7.18 | $6.74 | 4,840,660 |
| 2019-10-09 | $6.83 | $6.92 | $6.78 | $6.90 | $6.48 | 1,460,070 |
| 2019-10-08 | $6.94 | $6.97 | $6.74 | $6.85 | $6.43 | 3,037,400 |
| 2019-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.45 | 0 |
| 2019-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.45 | 0 |
| 2019-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.45 | 0 |
| 2019-10-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.45 | 0 |
| 2019-10-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.45 | 0 |
| 2019-09-30 | $6.93 | $6.97 | $6.81 | $6.87 | $6.45 | 1,849,800 |
| 2019-09-27 | $6.89 | $7.09 | $6.78 | $6.91 | $6.49 | 2,911,160 |
| 2019-09-26 | $7.06 | $7.13 | $6.83 | $6.86 | $6.44 | 3,418,750 |
| 2019-09-25 | $7.19 | $7.24 | $7.05 | $7.05 | $6.62 | 2,458,600 |
| 2019-09-24 | $7.15 | $7.29 | $7.13 | $7.24 | $6.80 | 2,268,020 |
| 2019-09-23 | $7.20 | $7.21 | $7.08 | $7.15 | $6.71 | 2,458,650 |
| 2019-09-20 | $7.27 | $7.33 | $7.18 | $7.20 | $6.76 | 2,238,190 |
| 2019-09-19 | $7.16 | $7.27 | $7.16 | $7.24 | $6.80 | 2,187,400 |
| 2019-09-18 | $7.19 | $7.22 | $7.13 | $7.17 | $6.73 | 2,354,440 |
| 2019-09-17 | $7.35 | $7.35 | $7.13 | $7.18 | $6.74 | 3,091,930 |
| 2019-09-16 | $7.41 | $7.45 | $7.33 | $7.35 | $6.90 | 2,516,380 |
| 2019-09-13 | $7.39 | $7.39 | $7.39 | $7.39 | $6.94 | 0 |
| 2019-09-12 | $7.40 | $7.45 | $7.35 | $7.39 | $6.94 | 2,312,660 |
| 2019-09-11 | $7.47 | $7.51 | $7.37 | $7.38 | $6.93 | 4,566,450 |
| 2019-09-10 | $7.34 | $7.50 | $7.29 | $7.43 | $6.98 | 5,523,490 |
| 2019-09-09 | $7.09 | $7.39 | $7.06 | $7.34 | $6.89 | 7,915,610 |
| 2019-09-06 | $7.05 | $7.10 | $6.98 | $7.04 | $6.61 | 2,428,800 |
| 2019-09-05 | $7.15 | $7.18 | $6.99 | $7.02 | $6.59 | 6,456,610 |
| 2019-09-04 | $7.08 | $7.14 | $7.03 | $7.08 | $6.65 | 3,001,900 |
| 2019-09-03 | $7.08 | $7.15 | $7.02 | $7.12 | $6.69 | 2,661,910 |
| 2019-09-02 | $6.73 | $7.16 | $6.51 | $7.07 | $6.64 | 5,481,930 |
| 2019-08-30 | $6.87 | $6.90 | $6.62 | $6.69 | $6.28 | 2,477,020 |
| 2019-08-29 | $6.86 | $6.87 | $6.78 | $6.80 | $6.39 | 1,604,460 |
| 2019-08-28 | $6.80 | $6.86 | $6.74 | $6.83 | $6.41 | 1,790,350 |
| 2019-08-27 | $6.70 | $6.85 | $6.70 | $6.82 | $6.40 | 1,712,200 |
| 2019-08-26 | $6.70 | $6.73 | $6.60 | $6.69 | $6.28 | 1,799,660 |
| 2019-08-23 | $6.82 | $6.89 | $6.75 | $6.78 | $6.37 | 1,416,840 |
| 2019-08-22 | $6.85 | $6.90 | $6.77 | $6.83 | $6.41 | 1,500,600 |
| 2019-08-21 | $6.87 | $6.89 | $6.78 | $6.82 | $6.40 | 1,375,630 |
| 2019-08-20 | $6.88 | $6.97 | $6.82 | $6.84 | $6.42 | 1,913,090 |
| 2019-08-19 | $6.74 | $6.89 | $6.68 | $6.88 | $6.46 | 2,489,500 |
| 2019-08-16 | $6.60 | $6.68 | $6.59 | $6.66 | $6.25 | 1,599,240 |
| 2019-08-15 | $6.47 | $6.64 | $6.39 | $6.63 | $6.23 | 1,679,420 |
| 2019-08-14 | $6.65 | $6.65 | $6.54 | $6.59 | $6.19 | 1,106,300 |
| 2019-08-13 | $6.55 | $6.60 | $6.49 | $6.52 | $6.12 | 1,226,200 |
| 2019-08-12 | $6.46 | $6.58 | $6.40 | $6.57 | $6.17 | 1,223,970 |
| 2019-08-09 | $6.64 | $6.65 | $6.46 | $6.48 | $6.08 | 1,978,290 |
| 2019-08-08 | $6.53 | $6.65 | $6.53 | $6.60 | $6.20 | 1,945,220 |
| 2019-08-07 | $6.75 | $6.78 | $6.57 | $6.61 | $6.21 | 1,940,900 |
| 2019-08-06 | $6.69 | $6.75 | $6.52 | $6.70 | $6.29 | 3,623,600 |
| 2019-08-05 | $6.95 | $7.07 | $6.86 | $6.87 | $6.45 | 2,627,400 |
| 2019-08-02 | $7.06 | $7.12 | $6.99 | $7.00 | $6.57 | 3,330,620 |
| 2019-08-01 | $7.16 | $7.21 | $7.11 | $7.18 | $6.74 | 1,659,510 |
| 2019-07-31 | $7.28 | $7.28 | $7.14 | $7.18 | $6.74 | 2,148,310 |
| 2019-07-30 | $7.27 | $7.33 | $7.23 | $7.28 | $6.84 | 2,206,480 |
| 2019-07-29 | $7.31 | $7.36 | $7.19 | $7.25 | $6.81 | 2,203,300 |
| 2019-07-26 | $7.40 | $7.40 | $7.25 | $7.29 | $6.85 | 2,801,060 |
| 2019-07-25 | $7.28 | $7.42 | $7.25 | $7.40 | $6.95 | 2,583,030 |
| 2019-07-24 | $7.19 | $7.35 | $7.19 | $7.31 | $6.86 | 2,445,910 |
| 2019-07-23 | $7.09 | $7.21 | $7.09 | $7.19 | $6.75 | 1,854,860 |
| 2019-07-22 | $7.21 | $7.34 | $7.03 | $7.14 | $6.70 | 2,821,730 |
| 2019-07-19 | $7.29 | $7.40 | $7.25 | $7.28 | $6.84 | 2,234,540 |
| 2019-07-18 | $7.40 | $7.43 | $7.20 | $7.27 | $6.83 | 3,275,850 |
| 2019-07-17 | $7.45 | $7.52 | $7.36 | $7.45 | $7.00 | 4,251,180 |
| 2019-07-16 | $7.27 | $7.54 | $7.19 | $7.52 | $7.06 | 7,322,510 |
| 2019-07-15 | $7.15 | $7.29 | $7.07 | $7.25 | $6.81 | 2,575,880 |
| 2019-07-12 | $7.16 | $7.17 | $7.04 | $7.15 | $6.71 | 1,268,300 |
| 2019-07-11 | $7.10 | $7.24 | $7.10 | $7.15 | $6.71 | 1,481,320 |
| 2019-07-10 | $7.10 | $7.15 | $7.08 | $7.13 | $6.70 | 1,178,770 |
| 2019-07-09 | $7.06 | $7.13 | $7.02 | $7.12 | $6.69 | 1,730,160 |
| 2019-07-08 | $7.24 | $7.27 | $7.08 | $7.08 | $6.65 | 2,213,210 |
| 2019-07-05 | $7.18 | $7.31 | $7.18 | $7.26 | $6.82 | 2,904,720 |
| 2019-07-04 | $7.26 | $7.28 | $7.15 | $7.19 | $6.75 | 2,492,950 |
| 2019-07-03 | $7.10 | $7.29 | $7.07 | $7.24 | $6.80 | 4,368,010 |
| 2019-07-02 | $7.18 | $7.24 | $7.12 | $7.15 | $6.71 | 2,709,030 |
| 2019-07-01 | $7.08 | $7.18 | $7.05 | $7.17 | $6.73 | 3,619,320 |
| 2019-06-28 | $7.10 | $7.10 | $6.88 | $6.96 | $6.54 | 2,795,220 |
| 2019-06-27 | $7.19 | $7.27 | $7.15 | $7.19 | $6.66 | 2,331,060 |
| 2019-06-26 | $7.17 | $7.23 | $7.08 | $7.18 | $6.65 | 1,990,860 |
| 2019-06-25 | $7.37 | $7.37 | $7.09 | $7.17 | $6.64 | 3,522,660 |
| 2019-06-24 | $7.40 | $7.54 | $7.27 | $7.37 | $6.82 | 3,934,500 |
| 2019-06-21 | $7.37 | $7.46 | $7.31 | $7.38 | $6.83 | 5,422,140 |
| 2019-06-20 | $7.21 | $7.28 | $7.04 | $7.28 | $6.74 | 4,740,420 |
| 2019-06-19 | $7.37 | $7.49 | $7.15 | $7.17 | $6.64 | 4,829,560 |
| 2019-06-18 | $7.20 | $7.35 | $7.20 | $7.23 | $6.69 | 1,519,300 |
| 2019-06-17 | $7.29 | $7.35 | $7.20 | $7.23 | $6.69 | 2,225,960 |
| 2019-06-14 | $7.50 | $7.53 | $7.26 | $7.31 | $6.77 | 3,573,560 |
| 2019-06-13 | $7.20 | $7.48 | $7.15 | $7.47 | $6.91 | 6,214,130 |
| 2019-06-12 | $7.32 | $7.32 | $7.16 | $7.21 | $6.67 | 3,137,980 |
| 2019-06-11 | $7.04 | $7.39 | $7.00 | $7.34 | $6.79 | 5,229,020 |
| 2019-06-10 | $6.98 | $7.07 | $6.80 | $7.05 | $6.53 | 2,677,410 |
| 2019-06-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.46 | 0 |
| 2019-06-06 | $6.91 | $7.02 | $6.84 | $6.98 | $6.46 | 2,151,120 |
| 2019-06-05 | $6.93 | $6.97 | $6.86 | $6.87 | $6.36 | 1,232,760 |
| 2019-06-04 | $6.91 | $6.98 | $6.83 | $6.86 | $6.35 | 1,456,130 |
| 2019-06-03 | $7.08 | $7.15 | $6.91 | $6.94 | $6.42 | 2,382,440 |
| 2019-05-31 | $7.04 | $7.13 | $6.98 | $7.08 | $6.55 | 1,821,020 |
| 2019-05-30 | $7.07 | $7.07 | $6.91 | $7.00 | $6.48 | 1,890,690 |
| 2019-05-29 | $7.04 | $7.13 | $7.02 | $7.07 | $6.54 | 1,855,360 |
| 2019-05-28 | $7.09 | $7.15 | $7.01 | $7.08 | $6.55 | 2,547,020 |
| 2019-05-27 | $6.91 | $7.07 | $6.84 | $7.05 | $6.53 | 1,779,530 |
| 2019-05-24 | $6.79 | $6.92 | $6.79 | $6.86 | $6.35 | 1,624,770 |
| 2019-05-23 | $7.06 | $7.06 | $6.81 | $6.82 | $6.31 | 2,598,410 |
| 2019-05-22 | $7.09 | $7.17 | $6.99 | $7.06 | $6.54 | 2,589,600 |
| 2019-05-21 | $6.97 | $7.15 | $6.92 | $7.10 | $6.57 | 2,675,730 |
| 2019-05-20 | $6.88 | $6.97 | $6.80 | $6.97 | $6.45 | 2,330,050 |
| 2019-05-17 | $7.26 | $7.28 | $6.81 | $6.91 | $6.40 | 5,078,670 |
| 2019-05-16 | $7.28 | $7.28 | $7.17 | $7.25 | $6.71 | 3,309,540 |
| 2019-05-15 | $7.13 | $7.26 | $7.08 | $7.24 | $6.70 | 3,503,780 |
| 2019-05-14 | $7.03 | $7.22 | $6.97 | $7.06 | $6.54 | 4,646,700 |
| 2019-05-13 | $7.21 | $7.37 | $7.13 | $7.20 | $6.67 | 5,257,170 |
| 2019-05-10 | $7.56 | $7.57 | $7.06 | $7.41 | $6.86 | 8,268,830 |
| 2019-05-09 | $6.87 | $7.12 | $6.87 | $7.05 | $6.53 | 3,362,940 |
| 2019-05-08 | $6.78 | $7.12 | $6.78 | $6.95 | $6.43 | 2,664,620 |
| 2019-05-07 | $7.00 | $7.15 | $6.85 | $7.02 | $6.50 | 3,133,090 |
| 2019-05-06 | $7.40 | $7.40 | $6.96 | $6.96 | $6.44 | 5,785,830 |
| 2019-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.16 | 0 |
| 2019-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.16 | 0 |
| 2019-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.16 | 0 |
| 2019-04-30 | $7.59 | $7.75 | $7.49 | $7.73 | $7.16 | 3,053,510 |
| 2019-04-29 | $7.79 | $7.92 | $7.53 | $7.54 | $6.98 | 4,413,020 |
| 2019-04-26 | $7.83 | $8.01 | $7.78 | $7.79 | $7.21 | 3,720,430 |
| 2019-04-25 | $8.37 | $8.37 | $7.78 | $7.78 | $7.20 | 5,772,690 |
| 2019-04-24 | $8.18 | $8.40 | $8.11 | $8.39 | $7.77 | 3,220,180 |
| 2019-04-23 | $8.49 | $8.58 | $8.19 | $8.24 | $7.63 | 5,664,070 |
| 2019-04-22 | $8.84 | $8.84 | $8.37 | $8.41 | $7.79 | 6,311,680 |
| 2019-04-19 | $8.56 | $8.78 | $8.43 | $8.71 | $8.06 | 5,587,910 |
| 2019-04-18 | $8.78 | $8.99 | $8.60 | $8.60 | $7.96 | 7,105,260 |
| 2019-04-17 | $8.58 | $8.87 | $8.44 | $8.70 | $8.05 | 8,335,290 |
| 2019-04-16 | $8.23 | $8.63 | $8.15 | $8.56 | $7.92 | 7,387,720 |
| 2019-04-15 | $8.75 | $8.81 | $8.30 | $8.35 | $7.73 | 6,471,410 |
| 2019-04-12 | $8.56 | $8.59 | $8.26 | $8.39 | $7.77 | 6,158,950 |
| 2019-04-11 | $8.55 | $8.85 | $8.52 | $8.56 | $7.92 | 6,649,860 |
| 2019-04-10 | $8.81 | $8.82 | $8.51 | $8.53 | $7.90 | 8,472,300 |
| 2019-04-09 | $8.71 | $8.94 | $8.62 | $8.85 | $8.19 | 8,565,040 |
| 2019-04-08 | $8.69 | $9.50 | $8.61 | $8.96 | $8.29 | 19,825,370 |
| 2019-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.01 | 0 |
| 2019-04-04 | $8.85 | $8.93 | $8.62 | $8.65 | $8.01 | 14,135,850 |
| 2019-04-03 | $8.56 | $9.02 | $8.49 | $9.01 | $8.34 | 18,228,560 |
| 2019-04-02 | $8.50 | $8.83 | $8.19 | $8.83 | $8.17 | 35,912,470 |
| 2019-04-01 | $7.49 | $8.03 | $7.49 | $8.03 | $7.43 | 15,394,220 |
| 2019-03-29 | $7.20 | $7.31 | $7.06 | $7.30 | $6.76 | 4,024,810 |
| 2019-03-28 | $7.17 | $7.27 | $7.07 | $7.12 | $6.59 | 2,807,970 |
| 2019-03-27 | $7.16 | $7.23 | $6.95 | $7.14 | $6.61 | 4,391,180 |
| 2019-03-26 | $7.42 | $7.50 | $7.09 | $7.14 | $6.61 | 5,658,500 |
| 2019-03-25 | $7.45 | $7.57 | $7.40 | $7.41 | $6.86 | 3,954,930 |
| 2019-03-22 | $7.58 | $7.65 | $7.43 | $7.62 | $7.05 | 4,877,110 |
| 2019-03-21 | $7.56 | $7.66 | $7.46 | $7.54 | $6.98 | 4,793,220 |
| 2019-03-20 | $7.68 | $7.68 | $7.36 | $7.51 | $6.95 | 5,394,920 |
| 2019-03-19 | $7.40 | $7.67 | $7.38 | $7.67 | $7.10 | 8,958,810 |
| 2019-03-18 | $7.30 | $7.40 | $7.18 | $7.40 | $6.85 | 3,811,370 |
| 2019-03-15 | $7.19 | $7.32 | $7.12 | $7.24 | $6.70 | 3,455,000 |
| 2019-03-14 | $7.26 | $7.47 | $7.05 | $7.14 | $6.61 | 4,729,140 |
| 2019-03-13 | $7.59 | $7.59 | $7.26 | $7.37 | $6.82 | 6,139,920 |
| 2019-03-12 | $7.50 | $7.69 | $7.44 | $7.57 | $7.01 | 8,538,020 |
| 2019-03-11 | $7.18 | $7.45 | $7.14 | $7.43 | $6.88 | 4,717,220 |
| 2019-03-08 | $7.55 | $7.62 | $7.18 | $7.19 | $6.66 | 9,842,440 |
| 2019-03-07 | $7.42 | $7.79 | $7.28 | $7.73 | $7.16 | 14,347,180 |
| 2019-03-06 | $7.50 | $7.60 | $7.35 | $7.45 | $6.90 | 12,578,760 |
| 2019-03-05 | $7.40 | $7.50 | $7.31 | $7.50 | $6.94 | 8,104,160 |
| 2019-03-04 | $7.10 | $7.53 | $7.05 | $7.49 | $6.93 | 11,333,510 |
| 2019-03-01 | $7.15 | $7.20 | $6.95 | $7.10 | $6.57 | 3,838,100 |
| 2019-02-28 | $6.86 | $7.20 | $6.86 | $7.13 | $6.60 | 6,637,180 |
| 2019-02-27 | $7.14 | $7.18 | $6.80 | $6.91 | $6.40 | 6,999,460 |
| 2019-02-26 | $7.07 | $7.34 | $6.80 | $7.13 | $6.60 | 9,839,370 |
| 2019-02-25 | $6.80 | $7.08 | $6.74 | $7.07 | $6.54 | 8,734,000 |
| 2019-02-22 | $6.56 | $6.75 | $6.54 | $6.74 | $6.24 | 4,607,020 |
| 2019-02-21 | $6.65 | $6.84 | $6.57 | $6.61 | $6.12 | 7,064,060 |
| 2019-02-20 | $6.63 | $6.66 | $6.46 | $6.58 | $6.09 | 4,300,000 |
| 2019-02-19 | $6.42 | $6.98 | $6.42 | $6.65 | $6.16 | 8,238,040 |
| 2019-02-18 | $6.20 | $6.42 | $6.19 | $6.39 | $5.92 | 2,410,300 |
| 2019-02-15 | $6.18 | $6.22 | $6.15 | $6.20 | $5.74 | 2,215,700 |
| 2019-02-14 | $6.20 | $6.22 | $6.10 | $6.18 | $5.72 | 2,192,650 |
| 2019-02-13 | $6.08 | $6.20 | $6.03 | $6.16 | $5.70 | 2,853,900 |
| 2019-02-12 | $5.99 | $6.09 | $5.96 | $6.05 | $5.60 | 1,919,720 |
| 2019-02-11 | $5.87 | $6.01 | $5.80 | $6.00 | $5.55 | 2,179,120 |
| 2019-02-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2019-02-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2019-02-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2019-02-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2019-02-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 0 |
| 2019-02-01 | $5.77 | $5.90 | $5.68 | $5.83 | $5.40 | 1,969,280 |
| 2019-01-31 | $5.72 | $5.82 | $5.60 | $5.66 | $5.24 | 2,455,390 |
| 2019-01-30 | $5.77 | $5.81 | $5.68 | $5.69 | $5.27 | 906,400 |
| 2019-01-29 | $6.00 | $6.02 | $5.65 | $5.77 | $5.34 | 2,380,850 |
| 2019-01-28 | $5.96 | $6.08 | $5.96 | $5.99 | $5.54 | 2,417,120 |
| 2019-01-25 | $5.93 | $6.03 | $5.89 | $5.96 | $5.52 | 2,275,990 |
| 2019-01-24 | $6.14 | $6.17 | $5.82 | $5.96 | $5.52 | 5,700,340 |
| 2019-01-23 | $6.30 | $6.32 | $6.26 | $6.28 | $5.81 | 1,342,600 |
| 2019-01-22 | $6.39 | $6.44 | $6.27 | $6.32 | $5.85 | 1,889,000 |
| 2019-01-21 | $6.31 | $6.41 | $6.31 | $6.37 | $5.90 | 1,434,980 |
| 2019-01-18 | $6.29 | $6.35 | $6.27 | $6.33 | $5.86 | 2,047,800 |
| 2019-01-17 | $6.46 | $6.46 | $6.26 | $6.26 | $5.79 | 2,907,200 |
| 2019-01-16 | $6.57 | $6.58 | $6.41 | $6.44 | $5.96 | 3,087,200 |
| 2019-01-15 | $6.30 | $6.60 | $6.25 | $6.55 | $6.06 | 4,101,910 |
| 2019-01-14 | $6.40 | $6.42 | $6.28 | $6.30 | $5.83 | 2,145,100 |
| 2019-01-11 | $6.37 | $6.43 | $6.30 | $6.42 | $5.94 | 2,905,790 |
| 2019-01-10 | $6.35 | $6.40 | $6.28 | $6.34 | $5.87 | 2,431,680 |
| 2019-01-09 | $6.36 | $6.48 | $6.27 | $6.29 | $5.82 | 3,733,600 |
| 2019-01-08 | $6.41 | $6.41 | $6.30 | $6.36 | $5.89 | 1,664,110 |
| 2019-01-07 | $6.24 | $6.39 | $6.24 | $6.39 | $5.92 | 4,252,410 |
| 2019-01-04 | $6.03 | $6.26 | $6.01 | $6.24 | $5.78 | 2,874,030 |
| 2019-01-03 | $6.09 | $6.19 | $6.07 | $6.08 | $5.63 | 1,160,840 |
| 2019-01-02 | $6.08 | $6.14 | $6.05 | $6.11 | $5.66 | 954,900 |
| 2019-01-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.61 | 0 |
| 2018-12-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.61 | 0 |
| 2018-12-28 | $6.10 | $6.10 | $6.03 | $6.06 | $5.61 | 1,184,260 |
| 2018-12-27 | $6.17 | $6.17 | $6.05 | $6.05 | $5.60 | 1,933,770 |
| 2018-12-26 | $6.18 | $6.18 | $6.18 | $6.18 | $5.72 | 0 |
| 2018-12-25 | $6.18 | $6.18 | $6.18 | $6.18 | $5.72 | 0 |
| 2018-12-24 | $6.12 | $6.20 | $6.10 | $6.18 | $5.72 | 1,374,350 |
| 2018-12-21 | $6.16 | $6.18 | $6.11 | $6.12 | $5.67 | 1,094,140 |
| 2018-12-20 | $6.07 | $6.18 | $6.04 | $6.14 | $5.68 | 1,207,150 |
| 2018-12-19 | $6.16 | $6.19 | $6.06 | $6.08 | $5.63 | 1,452,160 |
| 2018-12-18 | $6.17 | $6.24 | $6.05 | $6.19 | $5.73 | 2,025,760 |
| 2018-12-17 | $6.18 | $6.19 | $6.04 | $6.17 | $5.71 | 2,116,010 |
| 2018-12-14 | $6.38 | $6.38 | $6.17 | $6.20 | $5.74 | 2,033,200 |
| 2018-12-13 | $6.34 | $6.42 | $6.28 | $6.38 | $5.91 | 1,952,120 |
| 2018-12-12 | $6.39 | $6.39 | $6.30 | $6.31 | $5.84 | 1,158,780 |
| 2018-12-11 | $6.30 | $6.35 | $6.29 | $6.34 | $5.87 | 1,491,400 |
| 2018-12-10 | $6.36 | $6.39 | $6.27 | $6.28 | $5.81 | 1,377,600 |
| 2018-12-07 | $6.43 | $6.56 | $6.37 | $6.38 | $5.91 | 2,026,910 |
| 2018-12-06 | $6.59 | $6.59 | $6.38 | $6.45 | $5.97 | 2,389,970 |
| 2018-12-05 | $6.53 | $6.66 | $6.45 | $6.62 | $6.13 | 1,984,700 |
| 2018-12-04 | $6.71 | $6.76 | $6.60 | $6.70 | $6.20 | 2,566,590 |
| 2018-12-03 | $6.47 | $6.70 | $6.40 | $6.68 | $6.18 | 4,722,410 |
| 2018-11-30 | $6.24 | $6.33 | $6.11 | $6.27 | $5.80 | 2,377,710 |
| 2018-11-29 | $6.55 | $6.58 | $6.21 | $6.31 | $5.84 | 3,035,830 |
| 2018-11-28 | $6.31 | $6.57 | $6.26 | $6.54 | $6.05 | 2,846,770 |
| 2018-11-27 | $6.36 | $6.45 | $6.33 | $6.36 | $5.89 | 2,304,380 |
| 2018-11-26 | $6.30 | $6.44 | $6.23 | $6.34 | $5.87 | 2,316,720 |
| 2018-11-23 | $6.72 | $6.74 | $6.21 | $6.26 | $5.79 | 4,484,600 |
| 2018-11-22 | $6.77 | $6.82 | $6.67 | $6.69 | $6.19 | 2,277,270 |
| 2018-11-21 | $6.53 | $6.75 | $6.53 | $6.72 | $6.22 | 2,305,180 |
| 2018-11-20 | $6.89 | $6.89 | $6.62 | $6.66 | $6.17 | 3,298,500 |
| 2018-11-19 | $6.90 | $6.93 | $6.75 | $6.90 | $6.39 | 4,284,000 |
| 2018-11-16 | $6.97 | $7.01 | $6.84 | $6.92 | $6.41 | 6,011,730 |
| 2018-11-15 | $6.69 | $7.10 | $6.59 | $6.99 | $6.47 | 7,136,470 |
| 2018-11-14 | $6.58 | $6.92 | $6.58 | $6.69 | $6.19 | 5,319,780 |
| 2018-11-13 | $6.41 | $6.76 | $6.38 | $6.63 | $6.14 | 6,153,020 |
| 2018-11-12 | $6.21 | $6.46 | $6.21 | $6.46 | $5.98 | 3,244,650 |
| 2018-11-09 | $6.22 | $6.34 | $6.17 | $6.22 | $5.76 | 2,425,420 |
| 2018-11-08 | $6.35 | $6.38 | $6.25 | $6.25 | $5.79 | 2,211,270 |
| 2018-11-07 | $6.33 | $6.39 | $6.27 | $6.31 | $5.84 | 2,893,420 |
| 2018-11-06 | $6.30 | $6.60 | $6.22 | $6.39 | $5.92 | 3,315,680 |
| 2018-11-05 | $6.30 | $6.41 | $6.18 | $6.34 | $5.87 | 4,322,530 |
| 2018-11-02 | $6.16 | $6.29 | $6.09 | $6.28 | $5.81 | 4,129,370 |
| 2018-11-01 | $6.05 | $6.33 | $6.05 | $6.09 | $5.64 | 3,990,830 |
| 2018-10-31 | $5.93 | $6.07 | $5.91 | $6.03 | $5.58 | 2,670,680 |
| 2018-10-30 | $5.88 | $5.98 | $5.72 | $5.92 | $5.48 | 1,939,270 |
| 2018-10-29 | $5.90 | $5.95 | $5.78 | $5.84 | $5.41 | 1,656,820 |
| 2018-10-26 | $5.82 | $5.94 | $5.81 | $5.92 | $5.48 | 2,099,460 |
| 2018-10-25 | $5.79 | $5.83 | $5.60 | $5.81 | $5.38 | 3,044,660 |
| 2018-10-24 | $5.88 | $6.01 | $5.77 | $5.93 | $5.49 | 1,822,580 |
| 2018-10-23 | $5.98 | $6.03 | $5.82 | $5.89 | $5.45 | 2,116,680 |
| 2018-10-22 | $5.78 | $6.09 | $5.78 | $5.98 | $5.54 | 3,461,300 |
| 2018-10-19 | $5.53 | $5.79 | $5.53 | $5.75 | $5.32 | 2,156,960 |
| 2018-10-18 | $5.70 | $5.76 | $5.52 | $5.58 | $5.17 | 2,236,840 |
| 2018-10-17 | $5.78 | $5.83 | $5.64 | $5.75 | $5.32 | 2,013,480 |
| 2018-10-16 | $5.90 | $5.96 | $5.57 | $5.64 | $5.22 | 2,278,740 |
| 2018-10-15 | $5.98 | $6.09 | $5.88 | $5.89 | $5.45 | 2,511,500 |
| 2018-10-12 | $6.20 | $6.29 | $5.78 | $6.06 | $5.61 | 3,626,520 |
| 2018-10-11 | $6.72 | $6.83 | $6.30 | $6.30 | $5.83 | 4,306,100 |
| 2018-10-10 | $6.97 | $7.07 | $6.92 | $7.00 | $6.48 | 897,660 |
| 2018-10-09 | $6.97 | $7.05 | $6.94 | $7.01 | $6.49 | 926,600 |
| 2018-10-08 | $7.02 | $7.09 | $6.95 | $6.97 | $6.45 | 1,482,680 |
| 2018-10-05 | $7.19 | $7.19 | $7.19 | $7.19 | $6.66 | 0 |
| 2018-10-04 | $7.19 | $7.19 | $7.19 | $7.19 | $6.66 | 0 |
| 2018-10-03 | $7.19 | $7.19 | $7.19 | $7.19 | $6.66 | 0 |
| 2018-10-02 | $7.19 | $7.19 | $7.19 | $7.19 | $6.66 | 0 |
| 2018-10-01 | $7.19 | $7.19 | $7.19 | $7.19 | $6.66 | 0 |
| 2018-09-28 | $7.20 | $7.24 | $7.15 | $7.19 | $6.66 | 1,339,580 |
| 2018-09-27 | $7.21 | $7.33 | $7.15 | $7.15 | $6.62 | 2,046,740 |
| 2018-09-26 | $7.33 | $7.43 | $7.29 | $7.34 | $6.79 | 2,004,470 |
| 2018-09-25 | $7.30 | $7.50 | $7.28 | $7.38 | $6.83 | 3,086,270 |
| 2018-09-24 | $7.29 | $7.29 | $7.29 | $7.29 | $6.75 | 0 |
| 2018-09-21 | $7.24 | $7.32 | $7.16 | $7.29 | $6.75 | 1,902,580 |
| 2018-09-20 | $7.26 | $7.34 | $7.12 | $7.18 | $6.65 | 2,048,470 |
| 2018-09-19 | $7.22 | $7.37 | $7.22 | $7.29 | $6.75 | 2,766,280 |
| 2018-09-18 | $6.88 | $7.46 | $6.88 | $7.33 | $6.79 | 4,110,170 |
| 2018-09-17 | $7.05 | $7.05 | $6.83 | $6.94 | $6.42 | 2,517,020 |
| 2018-09-14 | $7.28 | $7.29 | $7.12 | $7.13 | $6.60 | 2,305,100 |
| 2018-09-13 | $7.34 | $7.37 | $7.14 | $7.31 | $6.77 | 2,756,310 |
| 2018-09-12 | $7.21 | $7.28 | $7.14 | $7.26 | $6.72 | 2,477,760 |
| 2018-09-11 | $7.37 | $7.37 | $7.15 | $7.29 | $6.75 | 3,594,620 |
| 2018-09-10 | $7.20 | $7.42 | $7.15 | $7.39 | $6.84 | 5,204,680 |
| 2018-09-07 | $7.07 | $7.36 | $7.07 | $7.27 | $6.73 | 4,325,010 |
| 2018-09-06 | $7.07 | $7.25 | $7.03 | $7.10 | $6.57 | 3,432,120 |
| 2018-09-05 | $7.12 | $7.43 | $7.06 | $7.21 | $6.67 | 6,136,620 |
| 2018-09-04 | $6.95 | $7.15 | $6.88 | $7.10 | $6.57 | 2,673,300 |
| 2018-09-03 | $6.92 | $6.98 | $6.80 | $6.98 | $6.46 | 1,756,200 |
| 2018-08-31 | $7.07 | $7.12 | $6.88 | $6.98 | $6.46 | 2,311,820 |
| 2018-08-30 | $7.11 | $7.33 | $7.05 | $7.12 | $6.59 | 3,237,580 |
| 2018-08-29 | $7.14 | $7.19 | $7.09 | $7.16 | $6.63 | 1,467,120 |
| 2018-08-28 | $7.18 | $7.18 | $7.10 | $7.16 | $6.63 | 1,878,470 |
| 2018-08-27 | $7.00 | $7.16 | $6.93 | $7.13 | $6.60 | 2,448,980 |
| 2018-08-24 | $6.93 | $7.03 | $6.90 | $6.94 | $6.42 | 1,849,820 |
| 2018-08-23 | $6.80 | $7.00 | $6.78 | $6.96 | $6.44 | 2,911,960 |
| 2018-08-22 | $7.01 | $7.03 | $6.80 | $6.81 | $6.30 | 2,992,460 |
| 2018-08-21 | $6.96 | $7.05 | $6.87 | $7.01 | $6.49 | 3,902,620 |
| 2018-08-20 | $7.05 | $7.16 | $6.85 | $6.97 | $6.45 | 4,438,490 |
| 2018-08-17 | $7.35 | $7.35 | $7.02 | $7.04 | $6.52 | 3,230,600 |
| 2018-08-16 | $7.38 | $7.43 | $7.17 | $7.23 | $6.69 | 3,276,660 |
| 2018-08-15 | $7.63 | $7.65 | $7.37 | $7.41 | $6.86 | 3,011,820 |
| 2018-08-14 | $7.58 | $7.63 | $7.50 | $7.61 | $7.04 | 2,370,280 |
| 2018-08-13 | $7.33 | $7.60 | $7.33 | $7.57 | $7.01 | 2,396,080 |
| 2018-08-10 | $7.52 | $7.70 | $7.47 | $7.58 | $7.02 | 2,652,260 |
| 2018-08-09 | $7.31 | $7.59 | $7.26 | $7.53 | $6.97 | 3,367,900 |
| 2018-08-08 | $7.52 | $7.61 | $7.31 | $7.33 | $6.79 | 2,888,000 |
| 2018-08-07 | $7.30 | $7.59 | $7.24 | $7.54 | $6.98 | 3,407,050 |
| 2018-08-06 | $7.58 | $7.65 | $7.28 | $7.30 | $6.76 | 2,658,200 |
| 2018-08-03 | $7.63 | $7.77 | $7.53 | $7.56 | $7.00 | 2,433,800 |
| 2018-08-02 | $8.12 | $8.20 | $7.63 | $7.71 | $7.14 | 4,640,080 |
| 2018-08-01 | $8.42 | $8.48 | $8.15 | $8.15 | $7.54 | 3,253,260 |
| 2018-07-31 | $8.45 | $8.54 | $8.38 | $8.41 | $7.79 | 2,095,810 |
| 2018-07-30 | $8.77 | $8.83 | $8.29 | $8.45 | $7.82 | 4,324,610 |
| 2018-07-27 | $8.83 | $8.97 | $8.72 | $8.77 | $8.12 | 3,296,130 |
| 2018-07-26 | $8.80 | $8.95 | $8.80 | $8.87 | $8.21 | 5,150,970 |
| 2018-07-25 | $8.70 | $9.03 | $8.62 | $8.85 | $8.19 | 10,965,710 |
| 2018-07-24 | $8.26 | $9.10 | $8.20 | $8.63 | $7.99 | 8,352,960 |
| 2018-07-23 | $8.27 | $8.32 | $8.16 | $8.28 | $7.66 | 3,711,990 |
| 2018-07-20 | $8.18 | $8.33 | $8.05 | $8.28 | $7.66 | 1,753,300 |
| 2018-07-19 | $8.38 | $8.42 | $8.09 | $8.18 | $7.57 | 3,371,300 |
| 2018-07-18 | $8.51 | $8.55 | $8.37 | $8.38 | $7.76 | 2,364,750 |
| 2018-07-17 | $8.63 | $8.63 | $8.31 | $8.50 | $7.87 | 2,390,910 |
| 2018-07-16 | $8.60 | $8.61 | $8.41 | $8.58 | $7.94 | 2,126,900 |
| 2018-07-13 | $8.71 | $8.88 | $8.53 | $8.61 | $7.97 | 3,802,150 |
| 2018-07-12 | $8.40 | $8.73 | $8.36 | $8.71 | $8.06 | 2,616,800 |
| 2018-07-11 | $8.55 | $8.57 | $8.24 | $8.43 | $7.80 | 2,247,880 |
| 2018-07-10 | $8.67 | $8.78 | $8.53 | $8.66 | $8.02 | 1,701,480 |
| 2018-07-09 | $8.46 | $8.68 | $8.42 | $8.65 | $8.01 | 1,745,940 |
| 2018-07-06 | $8.36 | $8.64 | $8.25 | $8.46 | $7.83 | 2,187,580 |
| 2018-07-05 | $8.84 | $8.84 | $8.21 | $8.42 | $7.79 | 2,563,940 |
| 2018-07-04 | $9.11 | $9.19 | $8.91 | $8.93 | $8.10 | 2,178,920 |
| 2018-07-03 | $9.19 | $9.23 | $9.01 | $9.20 | $8.35 | 2,451,170 |
| 2018-07-02 | $9.25 | $9.31 | $8.98 | $9.07 | $8.23 | 3,250,270 |
| 2018-06-29 | $8.66 | $9.45 | $8.64 | $9.32 | $8.46 | 5,524,150 |
| 2018-06-28 | $8.73 | $8.82 | $8.60 | $8.61 | $7.81 | 1,454,780 |
| 2018-06-27 | $8.86 | $8.90 | $8.71 | $8.74 | $7.93 | 1,463,420 |
| 2018-06-26 | $8.68 | $8.93 | $8.52 | $8.83 | $8.01 | 1,753,620 |
| 2018-06-25 | $8.71 | $8.89 | $8.71 | $8.77 | $7.96 | 1,512,500 |
| 2018-06-22 | $8.46 | $8.90 | $8.23 | $8.70 | $7.89 | 1,907,250 |
| 2018-06-21 | $8.91 | $9.15 | $8.52 | $8.56 | $7.77 | 2,764,050 |
| 2018-06-20 | $8.80 | $9.10 | $8.75 | $8.98 | $8.15 | 2,753,860 |
| 2018-06-19 | $9.83 | $9.83 | $8.91 | $8.93 | $8.10 | 4,411,760 |
| 2018-06-18 | $9.90 | $9.90 | $9.90 | $9.90 | $8.98 | 0 |
| 2018-06-15 | $10.02 | $10.05 | $9.84 | $9.90 | $8.98 | 2,448,420 |
| 2018-06-14 | $10.28 | $10.30 | $10.05 | $10.06 | $9.13 | 2,761,870 |
| 2018-06-13 | $10.19 | $10.44 | $10.03 | $10.35 | $9.39 | 2,850,790 |
| 2018-06-12 | $10.13 | $10.27 | $10.02 | $10.25 | $9.30 | 2,320,500 |
| 2018-06-11 | $10.09 | $10.33 | $9.98 | $10.13 | $9.19 | 3,340,850 |
| 2018-06-08 | $10.18 | $10.20 | $9.86 | $9.98 | $9.06 | 3,567,480 |
| 2018-06-07 | $10.21 | $10.39 | $10.15 | $10.26 | $9.31 | 3,316,430 |
| 2018-06-06 | $10.13 | $10.22 | $10.00 | $10.21 | $9.26 | 3,382,080 |
| 2018-06-05 | $10.09 | $10.13 | $9.97 | $10.13 | $9.19 | 2,206,220 |
| 2018-06-04 | $9.93 | $10.12 | $9.85 | $10.02 | $9.09 | 2,803,020 |
| 2018-06-01 | $9.77 | $9.85 | $9.68 | $9.85 | $8.94 | 2,106,720 |
| 2018-05-31 | $9.76 | $9.88 | $9.71 | $9.81 | $8.90 | 2,520,260 |
| 2018-05-30 | $10.10 | $10.10 | $9.63 | $9.69 | $8.79 | 3,745,660 |
| 2018-05-29 | $10.42 | $10.50 | $10.28 | $10.29 | $9.34 | 2,007,400 |
| 2018-05-28 | $10.63 | $10.63 | $10.30 | $10.42 | $9.45 | 2,260,620 |
| 2018-05-25 | $10.66 | $10.72 | $10.54 | $10.56 | $9.58 | 2,519,290 |
| 2018-05-24 | $10.77 | $10.84 | $10.60 | $10.64 | $9.65 | 3,232,770 |
| 2018-05-23 | $10.98 | $10.99 | $10.71 | $10.80 | $9.80 | 3,861,280 |
| 2018-05-22 | $10.98 | $11.07 | $10.84 | $11.06 | $10.04 | 3,918,220 |
| 2018-05-21 | $10.80 | $11.07 | $10.80 | $10.94 | $9.93 | 4,510,460 |
| 2018-05-18 | $10.80 | $10.83 | $10.58 | $10.74 | $9.75 | 4,138,390 |
| 2018-05-17 | $10.86 | $11.00 | $10.80 | $10.86 | $9.85 | 2,625,560 |
| 2018-05-16 | $10.93 | $10.93 | $10.80 | $10.82 | $9.82 | 2,855,170 |
| 2018-05-15 | $11.00 | $11.02 | $10.78 | $10.95 | $9.94 | 3,091,640 |
| 2018-05-14 | $10.90 | $11.36 | $10.87 | $11.04 | $10.02 | 5,814,750 |
| 2018-05-11 | $11.26 | $11.29 | $10.75 | $10.79 | $9.79 | 5,409,260 |
| 2018-05-10 | $11.07 | $11.29 | $11.05 | $11.13 | $10.10 | 3,100,920 |
| 2018-05-09 | $11.30 | $11.30 | $11.01 | $11.08 | $10.05 | 3,672,270 |
| 2018-05-08 | $11.31 | $11.66 | $11.22 | $11.32 | $10.27 | 4,996,980 |
| 2018-05-07 | $11.00 | $11.33 | $10.95 | $11.25 | $10.21 | 5,345,110 |
| 2018-05-04 | $11.40 | $11.45 | $10.75 | $10.87 | $9.86 | 6,451,200 |
| 2018-05-03 | $10.54 | $11.47 | $10.53 | $11.43 | $10.37 | 7,810,140 |
| 2018-05-02 | $11.40 | $11.48 | $10.55 | $10.68 | $9.69 | 6,942,430 |
| 2018-05-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.34 | 0 |
| 2018-04-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.34 | 0 |
| 2018-04-27 | $11.45 | $11.57 | $11.08 | $11.40 | $10.34 | 3,350,390 |
| 2018-04-26 | $11.53 | $11.79 | $11.31 | $11.38 | $10.33 | 4,218,440 |
| 2018-04-25 | $11.63 | $11.69 | $11.45 | $11.48 | $10.42 | 3,296,780 |
| 2018-04-24 | $11.48 | $11.74 | $11.40 | $11.68 | $10.60 | 4,434,770 |
| 2018-04-23 | $11.66 | $11.68 | $11.01 | $11.37 | $10.32 | 5,533,240 |
| 2018-04-20 | $12.05 | $12.26 | $11.60 | $11.65 | $10.57 | 4,998,130 |
| 2018-04-19 | $12.16 | $12.33 | $11.98 | $12.00 | $10.89 | 5,360,660 |
| 2018-04-18 | $11.95 | $12.22 | $11.90 | $12.15 | $11.02 | 4,571,500 |
| 2018-04-17 | $12.83 | $12.83 | $11.80 | $11.88 | $10.78 | 8,684,800 |
| 2018-04-16 | $12.80 | $12.95 | $12.60 | $12.77 | $11.59 | 3,791,420 |
| 2018-04-13 | $12.85 | $12.94 | $12.73 | $12.88 | $11.69 | 3,627,480 |
| 2018-04-12 | $12.92 | $13.05 | $12.80 | $12.85 | $11.66 | 7,004,610 |
| 2018-04-11 | $13.32 | $13.56 | $12.57 | $13.16 | $11.94 | 16,574,470 |
| 2018-04-10 | $14.13 | $14.41 | $13.55 | $13.55 | $12.29 | 9,830,970 |
| 2018-04-09 | $14.82 | $15.18 | $14.50 | $15.05 | $13.66 | 2,542,530 |
| 2018-04-06 | $14.83 | $14.83 | $14.83 | $14.83 | $13.46 | 0 |
| 2018-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $13.46 | 0 |
| 2018-04-04 | $15.25 | $15.25 | $14.82 | $14.83 | $13.46 | 2,949,480 |
| 2018-04-03 | $15.12 | $15.35 | $15.01 | $15.09 | $13.69 | 2,146,400 |
| 2018-04-02 | $15.60 | $15.85 | $15.34 | $15.50 | $14.06 | 2,961,380 |
| 2018-03-30 | $15.14 | $15.59 | $15.14 | $15.58 | $14.14 | 2,815,630 |
| 2018-03-29 | $15.11 | $15.35 | $15.02 | $15.14 | $13.74 | 1,801,610 |
| 2018-03-28 | $15.20 | $15.35 | $15.04 | $15.11 | $13.71 | 1,759,460 |
| 2018-03-27 | $15.15 | $15.43 | $15.05 | $15.36 | $13.94 | 2,959,790 |
| 2018-03-26 | $14.48 | $14.93 | $14.37 | $14.88 | $13.50 | 2,607,810 |
| 2018-03-23 | $15.28 | $15.62 | $14.82 | $14.93 | $13.55 | 3,833,180 |
| 2018-03-22 | $15.53 | $15.85 | $15.20 | $15.74 | $14.28 | 3,207,430 |
| 2018-03-21 | $15.83 | $15.90 | $15.50 | $15.53 | $14.09 | 2,432,110 |
| 2018-03-20 | $15.60 | $15.83 | $15.51 | $15.81 | $14.35 | 1,718,720 |
| 2018-03-19 | $15.61 | $15.84 | $15.48 | $15.76 | $14.30 | 2,020,720 |
| 2018-03-16 | $15.80 | $15.86 | $15.50 | $15.61 | $14.16 | 3,376,920 |
| 2018-03-15 | $16.16 | $16.32 | $15.64 | $15.76 | $14.30 | 4,455,530 |
| 2018-03-14 | $16.26 | $16.42 | $16.10 | $16.15 | $14.65 | 2,972,880 |
| 2018-03-13 | $16.59 | $16.70 | $16.21 | $16.36 | $14.84 | 5,854,390 |
| 2018-03-12 | $16.80 | $16.95 | $16.48 | $16.78 | $15.23 | 8,367,540 |
| 2018-03-09 | $16.29 | $16.66 | $16.13 | $16.64 | $15.10 | 8,607,310 |
| 2018-03-08 | $16.19 | $16.37 | $16.03 | $16.20 | $14.70 | 3,094,250 |
| 2018-03-07 | $16.41 | $16.62 | $16.07 | $16.19 | $14.69 | 2,568,490 |
| 2018-03-06 | $16.83 | $16.84 | $16.39 | $16.53 | $15.00 | 3,286,990 |
| 2018-03-05 | $16.30 | $16.77 | $16.28 | $16.63 | $15.09 | 2,833,810 |
| 2018-03-02 | $16.71 | $16.96 | $16.32 | $16.35 | $14.84 | 3,529,990 |
| 2018-03-01 | $16.70 | $16.97 | $16.56 | $16.81 | $15.25 | 4,990,010 |
| 2018-02-28 | $16.29 | $16.98 | $15.92 | $16.90 | $15.33 | 5,515,280 |
| 2018-02-27 | $16.25 | $16.78 | $16.11 | $16.37 | $14.85 | 3,709,320 |
| 2018-02-26 | $16.20 | $16.44 | $15.87 | $16.33 | $14.82 | 4,037,920 |
| 2018-02-23 | $15.93 | $16.18 | $15.76 | $15.99 | $14.51 | 1,738,120 |
| 2018-02-22 | $15.59 | $16.16 | $15.40 | $16.03 | $14.55 | 2,908,180 |
| 2018-02-21 | $15.49 | $15.49 | $15.49 | $15.49 | $14.06 | 0 |
| 2018-02-20 | $15.49 | $15.49 | $15.49 | $15.49 | $14.06 | 0 |
| 2018-02-19 | $15.49 | $15.49 | $15.49 | $15.49 | $14.06 | 0 |
| 2018-02-16 | $15.49 | $15.49 | $15.49 | $15.49 | $14.06 | 0 |
| 2018-02-15 | $15.49 | $15.49 | $15.49 | $15.49 | $14.06 | 0 |
| 2018-02-14 | $15.58 | $15.64 | $15.10 | $15.49 | $14.06 | 2,170,320 |
| 2018-02-13 | $15.52 | $15.78 | $15.46 | $15.58 | $14.14 | 1,773,380 |
| 2018-02-12 | $15.48 | $15.69 | $15.25 | $15.59 | $14.15 | 3,283,150 |
| 2018-02-09 | $14.97 | $15.63 | $14.80 | $15.21 | $13.80 | 3,114,140 |
| 2018-02-08 | $15.13 | $15.70 | $15.13 | $15.52 | $14.08 | 2,502,290 |
| 2018-02-07 | $15.62 | $15.78 | $15.03 | $15.38 | $13.96 | 3,341,320 |
| 2018-02-06 | $16.02 | $16.13 | $15.20 | $15.27 | $13.86 | 3,702,190 |
| 2018-02-05 | $15.65 | $16.47 | $15.32 | $16.28 | $14.77 | 3,425,470 |
| 2018-02-02 | $16.16 | $16.48 | $15.80 | $16.09 | $14.60 | 3,947,850 |
| 2018-02-01 | $17.00 | $17.12 | $16.00 | $16.37 | $14.85 | 5,691,750 |
| 2018-01-31 | $16.55 | $17.25 | $16.34 | $17.18 | $15.59 | 5,063,900 |
| 2018-01-30 | $16.90 | $17.18 | $16.42 | $16.52 | $14.99 | 4,146,350 |
| 2018-01-29 | $16.93 | $17.40 | $16.73 | $16.90 | $15.33 | 4,460,650 |
| 2018-01-26 | $17.27 | $17.56 | $17.08 | $17.08 | $15.50 | 5,764,080 |
| 2018-01-25 | $16.36 | $18.02 | $16.12 | $17.53 | $15.91 | 13,067,730 |
| 2018-01-24 | $15.88 | $16.98 | $15.73 | $16.38 | $14.86 | 6,357,280 |
| 2018-01-23 | $16.50 | $16.88 | $16.46 | $16.71 | $15.16 | 3,150,730 |
| 2018-01-22 | $16.16 | $16.78 | $15.95 | $16.40 | $14.88 | 4,534,150 |
| 2018-01-19 | $15.62 | $16.33 | $15.62 | $16.06 | $14.57 | 3,688,100 |
| 2018-01-18 | $15.55 | $15.93 | $15.50 | $15.60 | $14.16 | 2,233,850 |
| 2018-01-17 | $15.67 | $15.88 | $15.05 | $15.71 | $14.25 | 3,450,070 |
| 2018-01-16 | $16.21 | $16.29 | $15.42 | $15.72 | $14.26 | 5,857,430 |
| 2018-01-15 | $16.15 | $16.60 | $15.90 | $16.21 | $14.71 | 4,242,940 |
| 2018-01-12 | $16.83 | $17.05 | $16.33 | $16.34 | $14.83 | 3,443,400 |
| 2018-01-11 | $16.82 | $17.28 | $16.78 | $16.94 | $15.37 | 3,519,400 |
| 2018-01-10 | $16.89 | $17.28 | $16.75 | $16.91 | $15.34 | 3,708,230 |
| 2018-01-09 | $17.24 | $17.35 | $16.62 | $16.90 | $15.33 | 4,546,880 |
| 2018-01-08 | $17.44 | $17.49 | $17.00 | $17.22 | $15.62 | 3,102,720 |
| 2018-01-05 | $17.83 | $17.90 | $17.28 | $17.34 | $15.73 | 4,098,300 |
| 2018-01-04 | $17.69 | $17.94 | $17.58 | $17.83 | $16.18 | 3,139,000 |
| 2018-01-03 | $17.74 | $17.89 | $17.55 | $17.72 | $16.08 | 3,163,530 |
| 2018-01-02 | $17.30 | $17.93 | $16.90 | $17.82 | $16.17 | 5,649,480 |
| 2018-01-01 | $17.29 | $17.29 | $17.29 | $17.29 | $15.69 | 0 |
| 2017-12-29 | $17.47 | $17.96 | $17.05 | $17.29 | $15.69 | 3,757,230 |
| 2017-12-28 | $17.10 | $17.66 | $16.87 | $17.45 | $15.83 | 3,990,800 |
| 2017-12-27 | $16.72 | $17.45 | $16.70 | $17.07 | $15.49 | 5,134,550 |
| 2017-12-26 | $16.55 | $16.75 | $16.15 | $16.75 | $15.20 | 4,775,110 |
| 2017-12-25 | $16.85 | $16.91 | $16.47 | $16.60 | $15.06 | 2,283,740 |
| 2017-12-22 | $16.74 | $17.15 | $16.58 | $16.80 | $15.24 | 3,516,160 |
| 2017-12-21 | $16.38 | $16.86 | $16.03 | $16.81 | $15.25 | 4,013,990 |
| 2017-12-20 | $16.35 | $16.36 | $15.88 | $16.17 | $14.67 | 2,704,280 |
| 2017-12-19 | $15.88 | $16.39 | $15.88 | $16.35 | $14.84 | 3,143,240 |
| 2017-12-18 | $16.01 | $16.15 | $15.62 | $15.91 | $14.44 | 1,926,090 |
| 2017-12-15 | $16.18 | $16.48 | $16.01 | $16.10 | $14.61 | 2,678,600 |
| 2017-12-14 | $15.98 | $16.23 | $15.90 | $16.13 | $14.64 | 2,154,800 |
| 2017-12-13 | $16.12 | $16.17 | $15.75 | $16.11 | $14.62 | 2,650,810 |
| 2017-12-12 | $16.41 | $16.41 | $16.03 | $16.09 | $14.60 | 2,464,420 |
| 2017-12-11 | $15.95 | $16.48 | $15.95 | $16.39 | $14.87 | 3,319,540 |
| 2017-12-08 | $15.48 | $16.25 | $15.48 | $15.90 | $14.43 | 3,635,380 |
| 2017-12-07 | $15.40 | $15.78 | $15.32 | $15.45 | $14.02 | 2,292,360 |
| 2017-12-06 | $15.34 | $15.48 | $14.92 | $15.40 | $13.97 | 2,591,150 |
| 2017-12-05 | $15.74 | $15.88 | $15.09 | $15.39 | $13.96 | 5,486,860 |
| 2017-12-04 | $16.10 | $16.29 | $15.78 | $15.90 | $14.43 | 2,632,330 |
| 2017-12-01 | $15.90 | $16.30 | $15.81 | $16.18 | $14.68 | 3,345,550 |
| 2017-11-30 | $16.20 | $16.20 | $15.78 | $15.95 | $14.47 | 3,554,200 |
| 2017-11-29 | $16.00 | $16.27 | $15.58 | $16.19 | $14.69 | 3,647,820 |
| 2017-11-28 | $15.77 | $16.06 | $15.77 | $15.99 | $14.51 | 3,082,130 |
| 2017-11-27 | $15.95 | $16.28 | $15.56 | $15.77 | $14.31 | 3,873,770 |
| 2017-11-24 | $15.70 | $16.25 | $15.68 | $16.06 | $14.57 | 4,052,900 |
| 2017-11-23 | $17.42 | $17.42 | $15.76 | $15.92 | $14.45 | 8,184,160 |
| 2017-11-22 | $17.05 | $17.85 | $17.00 | $17.30 | $15.70 | 7,149,620 |
| 2017-11-21 | $17.06 | $17.23 | $16.73 | $16.95 | $15.38 | 6,177,320 |
| 2017-11-20 | $16.45 | $17.20 | $16.45 | $17.19 | $15.60 | 5,606,800 |
| 2017-11-17 | $17.63 | $17.64 | $16.68 | $16.71 | $15.16 | 7,338,910 |
| 2017-11-16 | $17.50 | $17.75 | $17.15 | $17.71 | $16.07 | 4,349,530 |
| 2017-11-15 | $18.00 | $18.17 | $17.27 | $17.30 | $15.70 | 8,412,200 |
| 2017-11-14 | $17.86 | $18.22 | $17.67 | $18.13 | $16.45 | 6,033,890 |
| 2017-11-13 | $17.60 | $18.25 | $17.48 | $18.04 | $16.37 | 7,966,410 |
| 2017-11-10 | $17.10 | $17.69 | $17.05 | $17.66 | $16.02 | 8,933,390 |
| 2017-11-09 | $17.33 | $17.50 | $17.00 | $17.35 | $15.74 | 6,321,500 |
| 2017-11-08 | $17.34 | $17.46 | $17.08 | $17.22 | $15.62 | 9,912,450 |
| 2017-11-07 | $16.08 | $17.51 | $15.98 | $17.42 | $15.81 | 15,912,570 |
| 2017-11-06 | $16.25 | $16.25 | $15.36 | $15.95 | $14.47 | 10,527,640 |
| 2017-11-03 | $16.84 | $16.93 | $16.05 | $16.31 | $14.80 | 7,155,160 |
| 2017-11-02 | $16.61 | $17.20 | $16.40 | $16.83 | $15.27 | 9,194,570 |
| 2017-11-01 | $16.50 | $16.95 | $16.26 | $16.78 | $15.23 | 9,223,960 |
| 2017-10-31 | $16.99 | $17.05 | $16.23 | $16.65 | $15.11 | 10,097,680 |
| 2017-10-30 | $16.53 | $17.08 | $16.34 | $16.96 | $15.39 | 12,098,390 |
| 2017-10-27 | $16.40 | $16.90 | $16.12 | $16.53 | $15.00 | 8,535,840 |
| 2017-10-26 | $16.15 | $16.54 | $16.01 | $16.33 | $14.82 | 9,667,910 |
| 2017-10-25 | $15.89 | $16.24 | $15.66 | $15.99 | $14.51 | 6,002,460 |
| 2017-10-24 | $15.96 | $16.10 | $15.71 | $15.93 | $14.45 | 6,659,960 |
| 2017-10-23 | $15.50 | $16.14 | $15.47 | $15.94 | $14.46 | 8,743,890 |
| 2017-10-20 | $15.12 | $15.44 | $14.95 | $15.44 | $14.01 | 5,254,830 |
| 2017-10-19 | $15.42 | $15.69 | $15.00 | $15.09 | $13.69 | 7,067,620 |
| 2017-10-18 | $15.38 | $15.75 | $15.28 | $15.41 | $13.98 | 8,130,910 |
| 2017-10-17 | $14.96 | $15.62 | $14.65 | $15.40 | $13.97 | 8,160,900 |
| 2017-10-16 | $15.15 | $15.73 | $14.93 | $15.02 | $13.63 | 11,103,920 |
| 2017-10-13 | $15.10 | $15.26 | $14.82 | $15.12 | $13.72 | 9,817,280 |
| 2017-10-12 | $14.67 | $15.38 | $14.65 | $15.09 | $13.69 | 15,696,350 |
| 2017-10-11 | $14.84 | $15.00 | $14.39 | $14.47 | $13.13 | 9,801,210 |
| 2017-10-10 | $14.14 | $14.45 | $14.08 | $14.40 | $13.07 | 4,606,460 |
| 2017-10-09 | $14.14 | $14.20 | $14.00 | $14.15 | $12.84 | 2,695,790 |
| 2017-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 0 |
| 2017-10-05 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 0 |
| 2017-10-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 0 |
| 2017-10-03 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 0 |
| 2017-10-02 | $13.94 | $13.94 | $13.94 | $13.94 | $12.65 | 0 |
| 2017-09-29 | $13.82 | $14.08 | $13.76 | $13.94 | $12.65 | 3,595,800 |
| 2017-09-28 | $14.05 | $14.15 | $13.78 | $13.78 | $12.50 | 3,148,370 |
| 2017-09-27 | $14.20 | $14.26 | $14.02 | $14.04 | $12.74 | 2,721,740 |
| 2017-09-26 | $14.17 | $14.24 | $14.08 | $14.20 | $12.88 | 2,240,560 |
| 2017-09-25 | $14.18 | $14.31 | $14.06 | $14.17 | $12.86 | 2,858,270 |
| 2017-09-22 | $14.29 | $14.42 | $14.09 | $14.27 | $12.95 | 2,844,820 |
| 2017-09-21 | $14.53 | $14.65 | $14.33 | $14.36 | $13.03 | 3,748,230 |
| 2017-09-20 | $14.43 | $14.60 | $14.28 | $14.55 | $13.20 | 3,615,390 |
| 2017-09-19 | $14.48 | $14.50 | $14.24 | $14.42 | $13.08 | 3,531,460 |
| 2017-09-18 | $14.13 | $14.55 | $14.13 | $14.50 | $13.16 | 4,072,050 |
| 2017-09-15 | $14.39 | $14.41 | $14.05 | $14.16 | $12.85 | 5,756,940 |
| 2017-09-14 | $14.70 | $14.71 | $14.36 | $14.39 | $13.06 | 6,474,910 |
| 2017-09-13 | $14.60 | $14.87 | $14.42 | $14.78 | $13.41 | 8,948,010 |
| 2017-09-12 | $14.29 | $14.66 | $14.21 | $14.61 | $13.26 | 10,998,610 |
| 2017-09-11 | $14.22 | $14.40 | $14.15 | $14.25 | $12.93 | 4,331,790 |
| 2017-09-08 | $14.30 | $14.50 | $14.15 | $14.27 | $12.95 | 5,042,440 |
| 2017-09-07 | $14.49 | $14.88 | $14.30 | $14.32 | $12.99 | 9,135,780 |
| 2017-09-06 | $14.15 | $14.45 | $14.02 | $14.45 | $13.11 | 4,855,380 |
| 2017-09-05 | $14.40 | $14.40 | $14.09 | $14.15 | $12.84 | 4,041,900 |
| 2017-09-04 | $14.15 | $14.44 | $14.04 | $14.40 | $13.07 | 5,483,240 |
| 2017-09-01 | $13.80 | $14.24 | $13.65 | $14.15 | $12.84 | 6,141,630 |
| 2017-08-31 | $14.10 | $14.13 | $13.93 | $13.98 | $12.69 | 4,248,050 |
| 2017-08-30 | $14.10 | $14.17 | $13.92 | $14.10 | $12.79 | 3,352,740 |
| 2017-08-29 | $14.35 | $14.36 | $14.00 | $14.08 | $12.78 | 4,793,150 |
| 2017-08-28 | $14.22 | $14.44 | $14.15 | $14.25 | $12.93 | 5,276,700 |
| 2017-08-25 | $13.90 | $14.38 | $13.85 | $14.18 | $12.87 | 4,004,870 |
| 2017-08-24 | $14.15 | $14.23 | $13.86 | $13.95 | $12.66 | 8,567,910 |
| 2017-08-23 | $14.69 | $14.70 | $14.43 | $14.49 | $13.15 | 5,974,360 |
| 2017-08-22 | $15.10 | $15.28 | $14.65 | $14.69 | $13.33 | 9,339,340 |
| 2017-08-21 | $14.85 | $15.05 | $14.75 | $14.90 | $13.52 | 4,457,900 |
| 2017-08-18 | $14.80 | $15.07 | $14.55 | $14.81 | $13.44 | 5,620,640 |
| 2017-08-17 | $14.89 | $15.30 | $14.75 | $14.88 | $13.50 | 7,713,970 |
| 2017-08-16 | $14.45 | $15.21 | $14.30 | $15.01 | $13.62 | 12,043,830 |
| 2017-08-15 | $14.59 | $14.65 | $14.24 | $14.48 | $13.14 | 5,992,490 |
| 2017-08-14 | $14.03 | $14.58 | $13.93 | $14.53 | $13.18 | 6,622,170 |
| 2017-08-11 | $14.10 | $14.29 | $13.90 | $14.03 | $12.73 | 4,705,690 |
| 2017-08-10 | $14.60 | $14.71 | $14.01 | $14.36 | $13.03 | 5,527,700 |
| 2017-08-09 | $14.15 | $14.67 | $14.11 | $14.64 | $13.28 | 7,680,720 |
| 2017-08-08 | $13.95 | $14.11 | $13.70 | $14.11 | $12.80 | 3,461,890 |
| 2017-08-07 | $14.09 | $14.18 | $13.86 | $13.90 | $12.61 | 3,348,260 |
| 2017-08-04 | $13.86 | $14.13 | $13.50 | $14.06 | $12.76 | 6,148,320 |
| 2017-08-03 | $13.91 | $14.35 | $13.80 | $13.86 | $12.58 | 4,938,980 |
| 2017-08-02 | $14.13 | $14.38 | $13.97 | $14.02 | $12.72 | 4,391,020 |
| 2017-08-01 | $14.67 | $14.67 | $14.06 | $14.24 | $12.92 | 6,667,160 |
| 2017-07-31 | $14.64 | $14.77 | $14.42 | $14.69 | $13.33 | 6,047,640 |
| 2017-07-28 | $14.90 | $15.10 | $14.48 | $14.65 | $13.29 | 9,679,940 |
| 2017-07-27 | $14.25 | $15.20 | $14.15 | $15.00 | $13.61 | 10,292,940 |
| 2017-07-26 | $14.13 | $14.51 | $14.00 | $14.38 | $13.05 | 5,401,130 |
| 2017-07-25 | $14.10 | $14.34 | $13.93 | $14.15 | $12.84 | 6,761,590 |
| 2017-07-24 | $13.40 | $13.87 | $13.01 | $13.79 | $12.51 | 4,821,540 |
| 2017-07-21 | $13.62 | $13.87 | $13.44 | $13.46 | $12.21 | 3,587,630 |
| 2017-07-20 | $13.56 | $14.10 | $13.52 | $13.60 | $12.34 | 5,527,820 |
| 2017-07-19 | $13.30 | $13.66 | $13.16 | $13.66 | $12.39 | 4,381,330 |
| 2017-07-18 | $12.91 | $13.55 | $12.91 | $13.42 | $12.18 | 4,750,290 |
| 2017-07-17 | $13.68 | $13.76 | $12.97 | $12.99 | $11.79 | 7,274,390 |
| 2017-07-14 | $14.12 | $14.21 | $13.48 | $13.73 | $12.46 | 9,743,100 |
| 2017-07-13 | $14.78 | $14.78 | $13.60 | $14.02 | $12.72 | 10,161,760 |
| 2017-07-12 | $14.05 | $14.61 | $13.92 | $14.55 | $13.20 | 9,011,810 |
| 2017-07-11 | $15.75 | $15.75 | $14.18 | $14.18 | $12.87 | 18,804,920 |
| 2017-07-10 | $16.32 | $16.48 | $15.70 | $15.75 | $14.29 | 7,366,620 |
| 2017-07-07 | $15.58 | $16.54 | $15.42 | $16.29 | $14.78 | 7,652,920 |
| 2017-07-06 | $15.29 | $15.65 | $15.05 | $15.58 | $14.14 | 6,105,420 |
| 2017-07-05 | $15.05 | $15.45 | $14.85 | $15.29 | $13.87 | 5,443,960 |
| 2017-07-04 | $14.44 | $15.15 | $14.35 | $15.15 | $13.75 | 6,823,030 |
| 2017-07-03 | $14.43 | $14.50 | $14.10 | $14.50 | $13.16 | 3,824,190 |
| 2017-06-30 | $14.33 | $14.33 | $14.33 | $14.33 | $13.00 | 0 |
| 2017-06-29 | $14.33 | $14.33 | $14.33 | $14.33 | $13.00 | 0 |
| 2017-06-28 | $14.34 | $14.65 | $14.20 | $14.33 | $13.00 | 5,538,780 |
| 2017-06-27 | $13.92 | $14.55 | $13.90 | $14.42 | $13.08 | 8,701,820 |
| 2017-06-26 | $13.70 | $14.46 | $13.67 | $14.05 | $12.75 | 9,823,150 |
| 2017-06-23 | $13.20 | $13.95 | $12.92 | $13.70 | $12.43 | 8,687,510 |
| 2017-06-22 | $24.55 | $24.85 | $23.85 | $23.89 | $11.95 | 2,890,660 |
| 2017-06-21 | $24.85 | $25.05 | $24.37 | $24.49 | $12.25 | 2,205,180 |
| 2017-06-20 | $24.80 | $25.33 | $24.63 | $24.85 | $12.43 | 3,184,070 |
| 2017-06-19 | $24.70 | $25.03 | $24.58 | $24.73 | $12.37 | 2,276,410 |
| 2017-06-16 | $24.51 | $24.78 | $24.25 | $24.47 | $12.24 | 2,148,100 |
| 2017-06-15 | $24.50 | $24.87 | $24.22 | $24.60 | $12.31 | 3,357,160 |
| 2017-06-14 | $24.59 | $25.11 | $24.18 | $24.18 | $12.10 | 3,440,910 |
| 2017-06-13 | $23.90 | $24.88 | $23.58 | $24.60 | $12.31 | 2,437,370 |
| 2017-06-12 | $24.60 | $24.60 | $23.61 | $23.85 | $11.93 | 2,568,940 |
| 2017-06-09 | $23.90 | $24.73 | $23.90 | $24.66 | $12.34 | 2,517,930 |
| 2017-06-08 | $24.16 | $24.45 | $23.61 | $24.15 | $12.08 | 2,916,820 |
| 2017-06-07 | $23.13 | $24.17 | $22.94 | $24.15 | $12.08 | 3,757,130 |
| 2017-06-06 | $22.98 | $23.17 | $22.72 | $23.04 | $11.53 | 1,498,200 |
| 2017-06-05 | $23.08 | $23.35 | $22.86 | $23.11 | $11.56 | 2,005,340 |
| 2017-06-02 | $21.73 | $22.94 | $21.50 | $22.85 | $11.43 | 3,084,370 |
| 2017-06-01 | $22.85 | $22.85 | $21.72 | $21.75 | $10.88 | 3,151,880 |
| 2017-05-31 | $22.68 | $23.20 | $22.60 | $22.77 | $11.39 | 2,627,550 |
| 2017-05-30 | $22.31 | $22.31 | $22.31 | $22.31 | $11.16 | 0 |
| 2017-05-29 | $22.31 | $22.31 | $22.31 | $22.31 | $11.16 | 0 |
| 2017-05-26 | $22.86 | $23.09 | $21.93 | $22.31 | $11.16 | 2,386,130 |
| 2017-05-25 | $22.80 | $23.29 | $22.40 | $22.91 | $11.46 | 2,072,030 |
| 2017-05-24 | $22.02 | $22.99 | $21.62 | $22.90 | $11.46 | 3,163,900 |
| 2017-05-23 | $22.47 | $22.94 | $22.01 | $22.07 | $11.04 | 2,366,160 |
| 2017-05-22 | $24.16 | $24.17 | $22.41 | $22.68 | $11.35 | 5,741,100 |
| 2017-05-19 | $25.10 | $25.19 | $24.10 | $24.19 | $12.10 | 2,388,400 |
| 2017-05-18 | $24.58 | $25.29 | $24.52 | $24.95 | $12.48 | 3,158,690 |
| 2017-05-17 | $24.23 | $25.58 | $24.23 | $24.82 | $12.42 | 5,689,150 |
| 2017-05-16 | $23.98 | $24.70 | $22.90 | $24.50 | $12.26 | 6,030,670 |
| 2017-05-15 | $24.48 | $24.60 | $23.90 | $24.06 | $12.04 | 2,263,670 |
| 2017-05-12 | $24.20 | $24.75 | $23.94 | $24.21 | $12.11 | 2,587,300 |
| 2017-05-11 | $23.80 | $24.48 | $23.62 | $24.37 | $12.19 | 3,373,510 |
| 2017-05-10 | $24.21 | $24.88 | $24.05 | $24.05 | $12.03 | 5,060,700 |
| 2017-05-09 | $24.09 | $24.78 | $23.51 | $24.31 | $12.16 | 6,001,610 |
| 2017-05-08 | $25.44 | $25.44 | $24.08 | $24.15 | $12.08 | 5,141,800 |
| 2017-05-05 | $25.60 | $25.93 | $25.20 | $25.40 | $12.71 | 4,114,770 |
| 2017-05-04 | $27.20 | $27.20 | $25.80 | $25.81 | $12.91 | 5,489,040 |
| 2017-05-03 | $26.78 | $27.17 | $26.50 | $27.12 | $13.57 | 3,080,520 |
| 2017-05-02 | $27.75 | $28.23 | $26.50 | $26.78 | $13.40 | 5,550,130 |
| 2017-05-01 | $27.87 | $27.87 | $27.87 | $27.87 | $13.94 | 0 |
| 2017-04-28 | $28.15 | $28.76 | $27.83 | $27.87 | $13.94 | 4,311,150 |
| 2017-04-27 | $26.88 | $28.66 | $26.40 | $28.29 | $14.15 | 6,101,390 |
| 2017-04-26 | $26.99 | $27.28 | $26.23 | $27.05 | $13.53 | 4,403,130 |
| 2017-04-25 | $27.25 | $27.36 | $25.88 | $27.00 | $13.51 | 5,699,420 |
| 2017-04-24 | $27.27 | $27.87 | $26.30 | $27.20 | $13.61 | 5,232,710 |
| 2017-04-21 | $26.15 | $27.13 | $26.15 | $27.13 | $13.57 | 3,188,950 |
| 2017-04-20 | $26.75 | $27.64 | $26.03 | $26.41 | $13.21 | 4,033,180 |
| 2017-04-19 | $26.27 | $26.90 | $25.88 | $26.81 | $13.41 | 4,915,090 |
| 2017-04-18 | $27.45 | $27.45 | $26.30 | $26.47 | $13.24 | 5,068,190 |
| 2017-04-17 | $26.58 | $27.62 | $26.25 | $27.33 | $13.67 | 4,718,830 |
| 2017-04-14 | $27.50 | $27.71 | $26.00 | $26.70 | $13.36 | 6,244,760 |
| 2017-04-13 | $27.33 | $28.29 | $26.70 | $27.85 | $13.93 | 6,855,500 |
| 2017-04-12 | $25.70 | $28.78 | $25.64 | $27.85 | $13.93 | 10,914,930 |
| 2017-04-11 | $25.89 | $26.80 | $25.20 | $26.25 | $13.13 | 10,560,710 |
| 2017-04-10 | $24.88 | $26.96 | $24.59 | $25.80 | $12.91 | 18,056,060 |
| 2017-04-07 | $24.51 | $24.51 | $24.51 | $24.51 | $12.26 | 3,729,170 |
| 2017-04-06 | $21.72 | $22.43 | $21.62 | $22.28 | $11.15 | 3,140,300 |
| 2017-04-05 | $21.20 | $21.85 | $21.08 | $21.69 | $10.85 | 2,238,460 |
| 2017-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $10.66 | 0 |
| 2017-04-03 | $21.30 | $21.30 | $21.30 | $21.30 | $10.66 | 0 |
| 2017-03-31 | $21.91 | $22.37 | $21.00 | $21.30 | $10.66 | 3,434,980 |
| 2017-03-30 | $22.03 | $22.64 | $21.58 | $22.14 | $11.08 | 4,351,410 |
| 2017-03-29 | $21.94 | $22.63 | $21.85 | $22.18 | $11.10 | 3,450,760 |
| 2017-03-28 | $22.35 | $22.54 | $21.78 | $21.94 | $10.98 | 3,008,750 |
| 2017-03-27 | $22.01 | $22.82 | $22.01 | $22.39 | $11.20 | 3,977,880 |
| 2017-03-24 | $21.74 | $22.48 | $21.67 | $22.15 | $11.08 | 4,060,790 |
| 2017-03-23 | $21.65 | $21.98 | $21.53 | $21.75 | $10.88 | 2,035,050 |
| 2017-03-22 | $21.95 | $22.08 | $21.30 | $21.67 | $10.84 | 2,637,020 |
| 2017-03-21 | $22.03 | $22.18 | $21.85 | $22.09 | $11.05 | 1,934,380 |
| 2017-03-20 | $21.70 | $22.05 | $21.70 | $21.95 | $10.98 | 2,400,040 |
| 2017-03-17 | $22.00 | $22.63 | $21.88 | $21.88 | $10.95 | 4,130,800 |
| 2017-03-16 | $21.83 | $22.15 | $21.72 | $21.98 | $11.00 | 2,789,670 |
| 2017-03-15 | $22.13 | $22.40 | $21.68 | $21.72 | $10.87 | 3,401,450 |
| 2017-03-14 | $22.16 | $22.88 | $21.89 | $22.35 | $11.18 | 4,855,250 |
| 2017-03-13 | $22.75 | $22.75 | $22.15 | $22.37 | $11.19 | 4,038,540 |
| 2017-03-10 | $21.93 | $22.88 | $21.60 | $22.76 | $11.39 | 6,628,890 |
| 2017-03-09 | $22.00 | $22.43 | $21.65 | $22.00 | $11.01 | 5,435,460 |
| 2017-03-08 | $22.55 | $22.74 | $21.88 | $22.06 | $11.04 | 6,534,770 |
| 2017-03-07 | $23.50 | $23.80 | $22.54 | $22.88 | $11.45 | 12,263,540 |
| 2017-03-06 | $20.42 | $22.45 | $20.42 | $22.45 | $11.23 | 6,183,430 |
| 2017-03-03 | $20.23 | $20.60 | $20.18 | $20.41 | $10.21 | 1,246,650 |
| 2017-03-02 | $20.85 | $20.92 | $20.30 | $20.40 | $10.20 | 1,668,170 |
| 2017-03-01 | $20.54 | $20.98 | $20.40 | $20.92 | $10.47 | 1,806,770 |
| 2017-02-28 | $20.48 | $20.65 | $20.31 | $20.59 | $10.30 | 1,201,680 |
| 2017-02-27 | $21.03 | $21.03 | $20.41 | $20.50 | $10.25 | 2,370,910 |
| 2017-02-24 | $20.77 | $21.30 | $20.75 | $21.03 | $10.52 | 2,495,720 |
| 2017-02-23 | $20.85 | $21.39 | $20.68 | $20.89 | $10.45 | 2,257,170 |
| 2017-02-22 | $20.98 | $21.16 | $20.63 | $20.87 | $10.44 | 2,794,920 |
| 2017-02-21 | $20.39 | $21.18 | $20.32 | $20.73 | $10.37 | 3,100,580 |
| 2017-02-20 | $20.07 | $20.42 | $19.96 | $20.34 | $10.17 | 1,223,910 |
| 2017-02-17 | $20.46 | $20.57 | $20.00 | $20.09 | $10.05 | 1,500,860 |
| 2017-02-16 | $20.60 | $20.83 | $20.33 | $20.52 | $10.26 | 1,600,650 |
| 2017-02-15 | $20.72 | $21.00 | $20.50 | $20.76 | $10.39 | 2,757,340 |
| 2017-02-14 | $20.63 | $20.88 | $20.32 | $20.71 | $10.36 | 2,108,140 |
| 2017-02-13 | $19.85 | $20.72 | $19.75 | $20.63 | $10.32 | 2,913,130 |
| 2017-02-10 | $20.35 | $20.35 | $19.93 | $19.95 | $9.98 | 1,697,680 |
| 2017-02-09 | $19.96 | $20.46 | $19.91 | $20.34 | $10.17 | 2,544,870 |
| 2017-02-08 | $19.80 | $20.15 | $19.60 | $20.00 | $10.00 | 1,900,020 |
| 2017-02-07 | $20.00 | $20.20 | $19.71 | $19.90 | $9.95 | 2,029,540 |
| 2017-02-06 | $19.06 | $20.16 | $19.06 | $20.07 | $10.04 | 2,756,490 |
| 2017-02-03 | $19.22 | $19.38 | $18.85 | $19.28 | $9.64 | 1,292,590 |
| 2017-02-02 | $18.95 | $18.95 | $18.95 | $18.95 | $9.48 | 0 |
| 2017-02-01 | $18.95 | $18.95 | $18.95 | $18.95 | $9.48 | 0 |
| 2017-01-31 | $18.95 | $18.95 | $18.95 | $18.95 | $9.48 | 0 |
| 2017-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $9.48 | 0 |
| 2017-01-27 | $18.95 | $18.95 | $18.95 | $18.95 | $9.48 | 0 |
| 2017-01-26 | $19.12 | $19.12 | $18.82 | $18.95 | $9.48 | 975,560 |
| 2017-01-25 | $19.15 | $19.28 | $18.88 | $19.07 | $9.54 | 1,125,190 |
| 2017-01-24 | $19.40 | $19.45 | $19.06 | $19.15 | $9.58 | 740,840 |
| 2017-01-23 | $19.34 | $19.64 | $19.00 | $19.40 | $9.70 | 918,240 |
| 2017-01-20 | $18.80 | $19.29 | $18.80 | $19.25 | $9.63 | 983,920 |
| 2017-01-19 | $19.22 | $19.22 | $18.81 | $18.95 | $9.48 | 846,080 |
| 2017-01-18 | $19.35 | $19.44 | $19.03 | $19.29 | $9.65 | 737,430 |
| 2017-01-17 | $19.08 | $19.70 | $18.71 | $19.35 | $9.68 | 2,258,720 |
| 2017-01-16 | $19.48 | $19.70 | $18.00 | $19.08 | $9.54 | 2,991,540 |
| 2017-01-13 | $19.43 | $19.73 | $19.00 | $19.60 | $9.80 | 1,302,640 |
| 2017-01-12 | $19.34 | $19.94 | $19.30 | $19.43 | $9.72 | 1,155,290 |
| 2017-01-11 | $19.70 | $20.18 | $19.33 | $19.34 | $9.67 | 1,526,700 |
| 2017-01-10 | $20.08 | $20.80 | $19.83 | $19.83 | $9.92 | 1,924,940 |
| 2017-01-09 | $19.24 | $19.95 | $19.20 | $19.90 | $9.95 | 1,804,630 |
| 2017-01-06 | $19.71 | $19.98 | $19.17 | $19.26 | $9.63 | 2,069,550 |
| 2017-01-05 | $19.95 | $20.32 | $19.80 | $19.87 | $9.94 | 1,031,290 |
| 2017-01-04 | $19.89 | $20.05 | $19.67 | $19.98 | $9.99 | 1,779,060 |
| 2017-01-03 | $20.09 | $20.50 | $19.92 | $19.99 | $10.00 | 1,284,350 |
| 2017-01-02 | $20.13 | $20.13 | $20.13 | $20.13 | $10.07 | 0 |
| 2016-12-30 | $20.02 | $20.29 | $19.70 | $20.13 | $10.07 | 1,291,770 |
| 2016-12-29 | $19.96 | $20.30 | $19.80 | $20.02 | $10.01 | 1,293,810 |
| 2016-12-28 | $20.18 | $20.46 | $19.82 | $20.03 | $10.02 | 1,967,560 |
| 2016-12-27 | $19.61 | $20.28 | $19.12 | $20.18 | $10.09 | 3,553,000 |
| 2016-12-26 | $18.80 | $19.66 | $18.20 | $19.61 | $9.81 | 2,955,360 |
| 2016-12-23 | $19.00 | $19.96 | $18.60 | $19.03 | $9.52 | 1,603,500 |
| 2016-12-22 | $18.83 | $19.24 | $18.43 | $19.20 | $9.60 | 1,493,400 |
| 2016-12-21 | $18.60 | $18.96 | $18.60 | $18.86 | $9.43 | 920,140 |
| 2016-12-20 | $18.45 | $18.83 | $18.45 | $18.59 | $9.30 | 868,740 |
| 2016-12-19 | $18.53 | $19.04 | $18.35 | $18.67 | $9.34 | 1,284,820 |
| 2016-12-16 | $18.28 | $18.68 | $18.20 | $18.54 | $9.27 | 1,614,170 |
| 2016-12-15 | $17.90 | $18.79 | $17.82 | $18.28 | $9.14 | 2,024,820 |
| 2016-12-14 | $17.94 | $18.18 | $17.56 | $17.94 | $8.97 | 1,819,920 |
| 2016-12-13 | $18.09 | $18.11 | $17.38 | $17.94 | $8.97 | 2,488,810 |
| 2016-12-12 | $20.18 | $20.18 | $18.09 | $18.09 | $9.05 | 4,786,710 |
| 2016-12-09 | $19.47 | $20.48 | $19.44 | $20.10 | $10.05 | 2,967,860 |
| 2016-12-08 | $19.70 | $19.85 | $19.48 | $19.51 | $9.76 | 1,281,760 |
| 2016-12-07 | $19.40 | $19.70 | $19.40 | $19.60 | $9.80 | 1,136,580 |
| 2016-12-06 | $19.19 | $19.50 | $18.81 | $19.45 | $9.73 | 2,439,950 |
| 2016-12-05 | $19.80 | $20.19 | $18.88 | $19.19 | $9.60 | 3,542,400 |
| 2016-12-02 | $20.08 | $20.40 | $19.56 | $19.87 | $9.94 | 2,651,760 |
| 2016-12-01 | $19.88 | $20.30 | $19.80 | $20.13 | $10.07 | 1,552,880 |
| 2016-11-30 | $19.71 | $20.18 | $19.63 | $19.98 | $9.99 | 2,259,190 |
| 2016-11-29 | $20.72 | $20.72 | $19.88 | $20.08 | $10.04 | 2,659,710 |
| 2016-11-28 | $21.03 | $21.19 | $20.60 | $20.72 | $10.37 | 2,529,190 |
| 2016-11-25 | $20.72 | $21.17 | $19.87 | $21.17 | $10.59 | 3,543,760 |
| 2016-11-24 | $20.77 | $21.52 | $20.56 | $20.60 | $10.31 | 3,225,720 |
| 2016-11-23 | $20.72 | $21.37 | $20.48 | $20.77 | $10.39 | 4,097,620 |
| 2016-11-22 | $20.07 | $20.75 | $19.93 | $20.70 | $10.36 | 3,055,750 |
| 2016-11-21 | $19.83 | $20.46 | $19.70 | $20.17 | $10.09 | 2,417,970 |
| 2016-11-18 | $20.18 | $20.18 | $19.81 | $19.87 | $9.94 | 2,115,720 |
| 2016-11-17 | $20.58 | $21.65 | $19.90 | $20.00 | $10.00 | 3,390,680 |
| 2016-11-16 | $20.25 | $20.65 | $20.12 | $20.64 | $10.33 | 3,311,300 |
| 2016-11-15 | $20.49 | $20.49 | $19.88 | $20.18 | $10.09 | 3,084,110 |
| 2016-11-14 | $19.27 | $20.68 | $19.20 | $20.41 | $10.21 | 6,486,640 |
| 2016-11-11 | $19.05 | $19.33 | $18.96 | $19.31 | $9.66 | 3,152,290 |
| 2016-11-10 | $19.19 | $19.35 | $18.83 | $19.13 | $9.57 | 4,142,960 |
| 2016-11-09 | $19.00 | $19.09 | $18.30 | $18.70 | $9.35 | 3,386,000 |
| 2016-11-08 | $18.49 | $19.09 | $18.41 | $18.99 | $9.50 | 4,484,020 |
| 2016-11-07 | $18.42 | $18.62 | $18.13 | $18.37 | $9.19 | 2,141,880 |
| 2016-11-04 | $18.51 | $18.69 | $18.40 | $18.44 | $9.22 | 2,558,820 |
| 2016-11-03 | $18.50 | $18.77 | $18.11 | $18.60 | $9.30 | 5,653,470 |
| 2016-11-02 | $19.01 | $19.18 | $18.74 | $18.78 | $9.39 | 4,372,510 |
| 2016-11-01 | $19.08 | $19.38 | $18.89 | $19.25 | $9.63 | 5,760,430 |
| 2016-10-31 | $18.10 | $19.40 | $17.83 | $19.40 | $9.70 | 0 |
| 2016-10-28 | $18.38 | $18.70 | $18.16 | $18.16 | $9.08 | 2,414,790 |
| 2016-10-27 | $18.63 | $18.76 | $18.31 | $18.52 | $9.26 | 2,937,640 |
| 2016-10-26 | $19.00 | $19.15 | $18.45 | $18.62 | $9.31 | 3,626,840 |
| 2016-10-25 | $18.61 | $18.92 | $18.40 | $18.92 | $9.46 | 3,492,830 |
| 2016-10-24 | $18.45 | $18.77 | $18.13 | $18.63 | $9.32 | 3,826,050 |
| 2016-10-21 | $18.55 | $18.95 | $18.13 | $18.50 | $9.25 | 3,797,890 |
| 2016-10-20 | $18.67 | $18.89 | $18.39 | $18.72 | $9.36 | 3,758,500 |
| 2016-10-19 | $18.45 | $19.23 | $18.31 | $18.62 | $9.31 | 7,210,040 |
| 2016-10-18 | $17.74 | $18.44 | $17.57 | $18.41 | $9.21 | 6,025,190 |
| 2016-10-17 | $18.14 | $18.47 | $17.70 | $17.72 | $8.86 | 4,562,020 |
| 2016-10-14 | $17.95 | $18.19 | $17.79 | $18.08 | $9.04 | 4,067,630 |
| 2016-10-13 | $17.73 | $18.49 | $17.73 | $18.05 | $9.03 | 8,802,260 |
| 2016-10-12 | $17.46 | $17.60 | $17.38 | $17.53 | $8.77 | 2,407,960 |
| 2016-10-11 | $17.58 | $17.65 | $17.41 | $17.48 | $8.74 | 2,343,420 |
| 2016-10-10 | $17.40 | $17.62 | $17.24 | $17.58 | $8.79 | 3,704,270 |
| 2016-10-07 | $17.26 | $17.26 | $17.26 | $17.26 | $8.63 | 0 |
| 2016-10-06 | $17.26 | $17.26 | $17.26 | $17.26 | $8.63 | 0 |
| 2016-10-05 | $17.26 | $17.26 | $17.26 | $17.26 | $8.63 | 0 |
| 2016-10-04 | $17.26 | $17.26 | $17.26 | $17.26 | $8.63 | 0 |
| 2016-10-03 | $17.26 | $17.26 | $17.26 | $17.26 | $8.63 | 0 |
| 2016-09-30 | $17.17 | $17.38 | $17.05 | $17.26 | $8.63 | 2,454,790 |
| 2016-09-29 | $17.01 | $17.24 | $16.98 | $17.17 | $8.59 | 2,072,450 |
| 2016-09-28 | $16.88 | $17.15 | $16.87 | $17.01 | $8.51 | 2,056,060 |
| 2016-09-27 | $16.69 | $17.01 | $16.53 | $16.99 | $8.50 | 2,300,110 |
| 2016-09-26 | $17.05 | $17.90 | $16.75 | $16.75 | $8.38 | 3,461,560 |
| 2016-09-23 | $16.91 | $17.05 | $16.81 | $17.05 | $8.53 | 1,784,190 |
| 2016-09-22 | $16.75 | $17.05 | $16.75 | $16.90 | $8.45 | 1,950,760 |
| 2016-09-21 | $16.54 | $16.80 | $16.40 | $16.72 | $8.36 | 1,916,410 |
| 2016-09-20 | $16.55 | $16.67 | $16.42 | $16.48 | $8.24 | 1,120,180 |
| 2016-09-19 | $16.46 | $16.69 | $16.40 | $16.59 | $8.30 | 1,229,340 |
| 2016-09-16 | $16.43 | $16.43 | $16.43 | $16.43 | $8.22 | 0 |
| 2016-09-15 | $16.43 | $16.43 | $16.43 | $16.43 | $8.22 | 0 |
| 2016-09-14 | $16.76 | $16.76 | $16.40 | $16.43 | $8.22 | 1,767,260 |
| 2016-09-13 | $16.52 | $16.66 | $16.40 | $16.63 | $8.32 | 1,242,500 |
| 2016-09-12 | $16.70 | $16.89 | $16.42 | $16.42 | $8.21 | 2,575,160 |
| 2016-09-09 | $17.25 | $17.28 | $16.93 | $16.93 | $8.47 | 2,205,060 |
| 2016-09-08 | $17.00 | $17.25 | $17.00 | $17.21 | $8.61 | 2,287,120 |
| 2016-09-07 | $17.23 | $17.28 | $17.02 | $17.04 | $8.52 | 2,869,770 |
| 2016-09-06 | $16.82 | $17.22 | $16.63 | $17.14 | $8.57 | 2,966,220 |
| 2016-09-05 | $16.73 | $16.98 | $16.66 | $16.82 | $8.41 | 2,294,330 |
| 2016-09-02 | $16.60 | $16.82 | $16.60 | $16.73 | $8.37 | 2,361,250 |
| 2016-09-01 | $16.98 | $17.09 | $16.81 | $16.83 | $8.42 | 2,249,910 |
| 2016-08-31 | $17.11 | $17.16 | $16.73 | $16.98 | $8.49 | 2,740,610 |
| 2016-08-30 | $17.28 | $17.28 | $16.95 | $17.10 | $8.55 | 2,972,840 |
| 2016-08-29 | $16.50 | $17.34 | $16.50 | $17.31 | $8.66 | 5,054,000 |
| 2016-08-26 | $16.74 | $16.90 | $16.59 | $16.60 | $8.30 | 2,383,650 |
| 2016-08-25 | $16.70 | $16.78 | $16.41 | $16.65 | $8.33 | 2,335,520 |
| 2016-08-24 | $16.55 | $16.96 | $16.45 | $16.86 | $8.43 | 2,990,460 |
| 2016-08-23 | $16.46 | $16.68 | $16.28 | $16.45 | $8.23 | 1,399,390 |
| 2016-08-22 | $16.80 | $16.90 | $16.40 | $16.46 | $8.23 | 1,320,590 |
| 2016-08-19 | $16.55 | $16.86 | $16.52 | $16.68 | $8.34 | 1,741,410 |
| 2016-08-18 | $16.75 | $16.79 | $16.55 | $16.55 | $8.28 | 1,705,760 |
| 2016-08-17 | $16.69 | $16.84 | $16.58 | $16.69 | $8.35 | 1,687,830 |
| 2016-08-16 | $16.61 | $16.79 | $16.52 | $16.69 | $8.35 | 2,001,740 |
| 2016-08-15 | $16.13 | $16.73 | $16.08 | $16.59 | $8.30 | 2,095,470 |
| 2016-08-12 | $16.00 | $16.23 | $16.00 | $16.23 | $8.12 | 1,163,040 |
| 2016-08-11 | $16.40 | $16.45 | $15.92 | $16.00 | $8.00 | 1,498,190 |
| 2016-08-10 | $16.56 | $16.62 | $16.38 | $16.41 | $8.21 | 1,353,290 |
| 2016-08-09 | $16.48 | $16.62 | $16.44 | $16.56 | $8.28 | 1,797,570 |
| 2016-08-08 | $16.21 | $16.56 | $16.03 | $16.48 | $8.24 | 1,807,740 |
| 2016-08-05 | $16.30 | $16.80 | $16.30 | $16.49 | $8.25 | 2,978,970 |
| 2016-08-04 | $16.20 | $16.29 | $16.02 | $16.29 | $8.15 | 1,868,960 |
| 2016-08-03 | $16.29 | $16.29 | $16.03 | $16.17 | $8.09 | 1,445,550 |
| 2016-08-02 | $15.99 | $16.26 | $15.86 | $16.21 | $8.11 | 1,347,450 |
| 2016-08-01 | $16.01 | $16.36 | $15.44 | $16.05 | $8.03 | 2,250,110 |
| 2016-07-29 | $16.33 | $16.33 | $15.97 | $16.00 | $8.00 | 1,700,180 |
| 2016-07-28 | $16.30 | $16.46 | $15.98 | $16.20 | $8.10 | 2,582,160 |
| 2016-07-27 | $17.42 | $17.48 | $16.01 | $16.20 | $8.10 | 4,601,230 |
| 2016-07-26 | $17.02 | $17.61 | $17.02 | $17.39 | $8.70 | 2,548,850 |
| 2016-07-25 | $16.85 | $17.23 | $16.85 | $16.96 | $8.48 | 2,224,870 |
| 2016-07-22 | $17.21 | $17.48 | $16.00 | $16.85 | $8.43 | 3,645,130 |
| 2016-07-21 | $17.61 | $17.75 | $17.35 | $17.39 | $8.70 | 2,691,260 |
| 2016-07-20 | $17.48 | $17.98 | $17.48 | $17.58 | $8.79 | 3,220,250 |
| 2016-07-19 | $17.48 | $17.66 | $17.29 | $17.61 | $8.81 | 2,607,990 |
| 2016-07-18 | $17.70 | $17.76 | $17.27 | $17.48 | $8.74 | 3,272,130 |
| 2016-07-15 | $17.39 | $18.01 | $17.24 | $17.77 | $8.89 | 6,112,650 |
| 2016-07-14 | $17.35 | $17.39 | $17.15 | $17.36 | $8.68 | 2,500,900 |
| 2016-07-13 | $17.20 | $17.45 | $17.02 | $17.34 | $8.67 | 2,647,570 |
| 2016-07-12 | $17.00 | $17.18 | $16.58 | $17.17 | $8.59 | 3,938,380 |
| 2016-07-11 | $17.39 | $17.65 | $17.00 | $17.03 | $8.52 | 4,829,560 |
| 2016-07-08 | $17.50 | $17.75 | $17.29 | $17.57 | $8.79 | 4,569,530 |
| 2016-07-07 | $17.93 | $18.55 | $17.60 | $17.60 | $8.80 | 7,756,950 |
| 2016-07-06 | $17.45 | $18.09 | $17.23 | $17.92 | $8.96 | 6,094,030 |
| 2016-07-05 | $17.38 | $17.48 | $17.05 | $17.44 | $8.72 | 4,620,990 |
| 2016-07-04 | $16.70 | $17.45 | $16.51 | $17.29 | $8.65 | 4,702,700 |
| 2016-07-01 | $17.20 | $17.29 | $16.70 | $16.80 | $8.40 | 3,618,250 |
| 2016-06-30 | $17.10 | $17.18 | $16.85 | $17.16 | $8.58 | 3,881,710 |
| 2016-06-29 | $17.35 | $17.46 | $16.93 | $17.10 | $8.55 | 4,637,960 |
| 2016-06-28 | $17.00 | $17.50 | $16.92 | $17.30 | $8.65 | 7,187,570 |
| 2016-06-27 | $16.20 | $17.08 | $16.20 | $17.08 | $8.54 | 5,891,960 |
| 2016-06-24 | $16.88 | $17.00 | $16.00 | $16.48 | $8.24 | 6,603,280 |
| 2016-06-23 | $16.81 | $17.08 | $16.54 | $17.01 | $8.51 | 6,980,110 |
| 2016-06-22 | $15.91 | $16.98 | $15.64 | $16.97 | $8.49 | 7,975,120 |
| 2016-06-21 | $16.47 | $16.88 | $16.03 | $16.05 | $8.03 | 5,578,490 |
| 2016-06-20 | $16.05 | $16.60 | $16.05 | $16.41 | $8.21 | 5,743,140 |
| 2016-06-17 | $15.76 | $16.38 | $15.76 | $16.03 | $8.02 | 5,055,610 |
| 2016-06-16 | $15.67 | $15.98 | $15.58 | $15.75 | $7.88 | 4,102,390 |
| 2016-06-15 | $14.91 | $15.94 | $14.79 | $15.68 | $7.84 | 3,731,540 |
| 2016-06-14 | $14.97 | $15.28 | $14.82 | $15.09 | $7.55 | 2,799,720 |
| 2016-06-13 | $16.00 | $16.00 | $15.00 | $15.19 | $7.60 | 5,091,980 |
| 2016-06-10 | $16.41 | $16.41 | $16.41 | $16.41 | $8.21 | 0 |
| 2016-06-09 | $16.41 | $16.41 | $16.41 | $16.41 | $8.21 | 0 |
| 2016-06-08 | $15.96 | $17.00 | $15.88 | $16.41 | $8.21 | 7,478,690 |
| 2016-06-07 | $15.66 | $15.80 | $15.50 | $15.76 | $7.88 | 2,903,090 |
| 2016-06-06 | $15.87 | $15.99 | $15.37 | $15.66 | $7.83 | 3,594,760 |
| 2016-06-03 | $15.55 | $16.10 | $15.48 | $15.87 | $7.94 | 4,355,080 |
| 2016-06-02 | $15.51 | $15.67 | $15.42 | $15.61 | $7.81 | 3,026,490 |
| 2016-06-01 | $15.50 | $15.85 | $15.48 | $15.53 | $7.77 | 4,302,400 |
| 2016-05-31 | $14.85 | $15.70 | $14.78 | $15.70 | $7.85 | 4,324,150 |
| 2016-05-30 | $14.65 | $14.99 | $14.42 | $14.81 | $7.41 | 2,542,090 |
| 2016-05-27 | $14.48 | $14.67 | $14.41 | $14.61 | $7.31 | 2,155,680 |
| 2016-05-26 | $14.54 | $14.60 | $14.10 | $14.58 | $7.29 | 2,274,650 |
| 2016-05-25 | $14.50 | $14.66 | $14.37 | $14.55 | $7.28 | 2,099,230 |
| 2016-05-24 | $14.41 | $14.49 | $14.16 | $14.40 | $7.20 | 1,734,900 |
| 2016-05-23 | $14.28 | $14.60 | $14.25 | $14.47 | $7.24 | 2,294,250 |
| 2016-05-20 | $13.86 | $14.23 | $13.68 | $14.20 | $7.10 | 1,539,170 |
| 2016-05-19 | $13.88 | $14.39 | $13.88 | $14.02 | $7.01 | 1,708,670 |
| 2016-05-18 | $14.51 | $14.60 | $13.86 | $14.02 | $7.01 | 1,783,140 |
| 2016-05-17 | $14.63 | $14.82 | $14.40 | $14.77 | $7.32 | 2,096,870 |
| 2016-05-16 | $14.02 | $14.66 | $14.02 | $14.60 | $7.23 | 1,507,100 |
| 2016-05-13 | $14.30 | $14.51 | $14.16 | $14.28 | $7.07 | 1,322,920 |
| 2016-05-12 | $14.19 | $14.35 | $13.60 | $14.27 | $7.07 | 1,539,610 |
| 2016-05-11 | $14.65 | $14.70 | $14.34 | $14.34 | $7.10 | 1,494,810 |
| 2016-05-10 | $14.45 | $14.64 | $14.35 | $14.49 | $7.18 | 1,266,630 |
| 2016-05-09 | $15.06 | $15.18 | $14.29 | $14.44 | $7.15 | 2,637,160 |
| 2016-05-06 | $16.29 | $16.29 | $15.00 | $15.21 | $7.53 | 3,427,610 |
| 2016-05-05 | $15.82 | $16.30 | $15.82 | $16.19 | $8.02 | 2,560,170 |
| 2016-05-04 | $16.03 | $16.49 | $16.02 | $16.14 | $7.99 | 3,786,120 |
| 2016-05-03 | $15.37 | $16.05 | $15.20 | $16.02 | $7.93 | 2,944,320 |
| 2016-05-02 | $15.37 | $15.37 | $15.37 | $15.37 | $7.61 | 0 |
| 2016-04-29 | $15.47 | $15.65 | $15.30 | $15.37 | $7.61 | 1,580,930 |
| 2016-04-28 | $15.60 | $15.71 | $15.16 | $15.54 | $7.70 | 2,174,050 |
| 2016-04-27 | $15.70 | $15.77 | $15.50 | $15.61 | $7.73 | 2,162,590 |
| 2016-04-26 | $15.45 | $15.69 | $15.10 | $15.65 | $7.75 | 1,937,130 |
| 2016-04-25 | $15.50 | $15.50 | $15.00 | $15.34 | $7.60 | 1,663,330 |
| 2016-04-22 | $15.10 | $15.65 | $15.01 | $15.49 | $7.67 | 2,072,390 |
| 2016-04-21 | $15.59 | $15.92 | $15.30 | $15.32 | $7.59 | 3,540,240 |
| 2016-04-20 | $17.03 | $17.21 | $15.52 | $15.60 | $7.73 | 5,712,900 |
| 2016-04-19 | $16.92 | $17.30 | $16.77 | $17.02 | $8.43 | 3,379,040 |
| 2016-04-18 | $17.12 | $17.38 | $16.77 | $16.91 | $8.38 | 5,303,360 |
| 2016-04-15 | $16.78 | $17.35 | $16.70 | $17.12 | $8.48 | 5,077,420 |
| 2016-04-14 | $16.77 | $17.08 | $16.50 | $16.79 | $8.32 | 4,410,800 |
| 2016-04-13 | $16.49 | $16.89 | $16.39 | $16.59 | $8.22 | 5,231,470 |
| 2016-04-12 | $16.57 | $16.70 | $16.02 | $16.27 | $8.06 | 3,586,750 |
| 2016-04-11 | $16.33 | $16.84 | $16.33 | $16.67 | $8.26 | 4,153,190 |
| 2016-04-08 | $16.38 | $16.38 | $15.90 | $16.22 | $8.03 | 6,125,340 |
| 2016-04-07 | $17.35 | $17.35 | $16.70 | $16.73 | $8.29 | 7,406,230 |
| 2016-04-06 | $16.99 | $17.68 | $16.73 | $17.39 | $8.61 | 9,548,580 |
| 2016-04-05 | $16.10 | $17.10 | $15.86 | $16.98 | $8.41 | 9,857,120 |
| 2016-04-04 | $16.15 | $16.15 | $16.15 | $16.15 | $8.00 | 0 |
| 2016-04-01 | $16.81 | $16.81 | $15.79 | $16.15 | $8.00 | 10,571,220 |
| 2016-03-31 | $15.34 | $16.81 | $15.21 | $16.81 | $8.33 | 13,347,090 |
| 2016-03-30 | $14.83 | $15.30 | $14.81 | $15.28 | $7.57 | 3,353,160 |
| 2016-03-29 | $14.92 | $15.19 | $14.59 | $14.68 | $7.27 | 2,464,480 |
| 2016-03-28 | $15.10 | $15.51 | $14.99 | $15.22 | $7.54 | 3,627,330 |
| 2016-03-25 | $14.95 | $15.05 | $14.75 | $15.04 | $7.45 | 2,774,260 |
| 2016-03-24 | $15.30 | $15.40 | $14.93 | $14.93 | $7.39 | 4,232,330 |
| 2016-03-23 | $15.16 | $15.47 | $15.10 | $15.40 | $7.63 | 3,593,720 |
| 2016-03-22 | $15.10 | $15.38 | $15.03 | $15.17 | $7.51 | 4,011,110 |
| 2016-03-21 | $15.22 | $15.49 | $14.91 | $15.42 | $7.64 | 6,054,900 |
| 2016-03-18 | $14.30 | $14.99 | $14.25 | $14.93 | $7.39 | 5,423,920 |
| 2016-03-17 | $13.93 | $14.39 | $13.72 | $14.26 | $7.06 | 4,395,910 |
| 2016-03-16 | $13.91 | $14.16 | $13.60 | $13.71 | $6.79 | 2,202,520 |
| 2016-03-15 | $14.10 | $14.10 | $13.68 | $13.82 | $6.85 | 2,680,450 |
| 2016-03-14 | $13.74 | $14.28 | $13.56 | $14.08 | $6.97 | 3,434,300 |
| 2016-03-11 | $13.21 | $13.52 | $13.10 | $13.45 | $6.66 | 2,062,770 |
| 2016-03-10 | $13.55 | $13.78 | $13.35 | $13.49 | $6.68 | 2,471,230 |
| 2016-03-09 | $13.79 | $13.87 | $13.36 | $13.45 | $6.66 | 3,045,210 |
| 2016-03-08 | $13.70 | $14.07 | $13.11 | $14.03 | $6.95 | 2,873,050 |
| 2016-03-07 | $13.44 | $13.98 | $13.30 | $13.81 | $6.84 | 2,218,230 |
| 2016-03-04 | $14.01 | $14.15 | $13.25 | $13.44 | $6.66 | 3,012,990 |
| 2016-03-03 | $14.34 | $14.79 | $14.17 | $14.20 | $7.03 | 3,671,160 |
| 2016-03-02 | $13.70 | $14.37 | $13.70 | $14.34 | $7.10 | 2,006,170 |
| 2016-03-01 | $13.31 | $13.91 | $13.15 | $13.71 | $6.79 | 1,606,100 |
| 2016-02-29 | $14.06 | $14.45 | $13.20 | $13.27 | $6.57 | 2,147,120 |
| 2016-02-26 | $14.51 | $14.85 | $14.03 | $14.40 | $7.13 | 2,172,520 |
| 2016-02-25 | $16.16 | $16.28 | $14.71 | $14.71 | $7.29 | 3,236,300 |
| 2016-02-24 | $16.45 | $16.46 | $15.70 | $16.34 | $8.09 | 2,874,250 |
| 2016-02-23 | $16.35 | $16.48 | $15.88 | $16.15 | $8.00 | 2,135,100 |
| 2016-02-22 | $16.48 | $16.48 | $16.23 | $16.43 | $8.14 | 2,891,900 |
| 2016-02-19 | $16.00 | $16.42 | $16.00 | $16.16 | $8.00 | 1,773,660 |
| 2016-02-18 | $16.65 | $16.65 | $16.03 | $16.14 | $7.99 | 2,270,320 |
| 2016-02-17 | $15.95 | $16.60 | $15.62 | $16.25 | $8.05 | 2,703,830 |
| 2016-02-16 | $15.35 | $16.10 | $15.23 | $15.95 | $7.90 | 2,369,820 |
| 2016-02-15 | $14.80 | $15.40 | $14.45 | $15.18 | $7.52 | 1,280,870 |
| 2016-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $7.58 | 0 |
| 2016-02-11 | $15.30 | $15.30 | $15.30 | $15.30 | $7.58 | 0 |
| 2016-02-10 | $15.30 | $15.30 | $15.30 | $15.30 | $7.58 | 0 |
| 2016-02-09 | $15.30 | $15.30 | $15.30 | $15.30 | $7.58 | 0 |
| 2016-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $7.58 | 0 |
| 2016-02-05 | $15.59 | $15.62 | $15.09 | $15.30 | $7.58 | 1,639,690 |
| 2016-02-04 | $15.14 | $15.68 | $15.14 | $15.59 | $7.72 | 2,135,520 |
| 2016-02-03 | $14.75 | $15.25 | $14.60 | $15.10 | $7.48 | 1,572,700 |
| 2016-02-02 | $14.23 | $15.20 | $14.23 | $15.09 | $7.47 | 1,879,730 |
| 2016-02-01 | $14.53 | $14.68 | $14.00 | $14.43 | $7.15 | 1,446,450 |
| 2016-01-29 | $14.12 | $14.86 | $14.02 | $14.53 | $7.20 | 2,007,750 |
| 2016-01-28 | $14.90 | $15.08 | $14.01 | $14.08 | $6.97 | 1,372,050 |
| 2016-01-27 | $15.45 | $15.45 | $14.00 | $15.15 | $7.50 | 1,967,350 |
| 2016-01-26 | $16.30 | $16.30 | $15.01 | $15.03 | $7.44 | 1,900,320 |
| 2016-01-25 | $16.50 | $16.85 | $16.20 | $16.46 | $8.15 | 1,696,490 |
| 2016-01-22 | $16.37 | $16.55 | $15.56 | $16.27 | $8.06 | 2,276,940 |
| 2016-01-21 | $16.72 | $17.40 | $16.00 | $16.00 | $7.92 | 2,772,550 |
| 2016-01-20 | $16.60 | $17.35 | $16.58 | $17.23 | $8.53 | 3,102,600 |
| 2016-01-19 | $16.29 | $16.99 | $15.99 | $16.92 | $8.38 | 3,350,360 |
| 2016-01-18 | $15.43 | $16.69 | $15.20 | $16.41 | $8.13 | 2,962,950 |
| 2016-01-15 | $16.28 | $16.48 | $15.36 | $15.43 | $7.64 | 2,268,240 |
| 2016-01-14 | $15.00 | $16.53 | $14.82 | $16.33 | $8.09 | 2,475,720 |
| 2016-01-13 | $16.60 | $16.77 | $15.50 | $15.55 | $7.70 | 2,145,650 |
| 2016-01-12 | $16.25 | $16.70 | $15.69 | $16.40 | $8.12 | 2,552,120 |
| 2016-01-11 | $17.78 | $17.78 | $16.25 | $16.25 | $8.05 | 2,649,370 |
| 2016-01-08 | $18.68 | $18.94 | $16.50 | $18.06 | $8.95 | 3,971,080 |
| 2016-01-07 | $19.70 | $19.70 | $18.11 | $18.11 | $8.97 | 871,600 |
| 2016-01-06 | $19.46 | $20.34 | $19.21 | $20.12 | $9.97 | 3,024,950 |
| 2016-01-05 | $18.89 | $20.67 | $18.86 | $19.40 | $9.61 | 4,126,440 |
| 2016-01-04 | $23.00 | $23.00 | $20.89 | $20.89 | $10.35 | 3,552,860 |
| 2016-01-01 | $23.21 | $23.21 | $23.21 | $23.21 | $11.50 | 0 |
| 2015-12-31 | $23.89 | $24.38 | $23.20 | $23.21 | $11.50 | 4,198,000 |
| 2015-12-30 | $24.19 | $24.25 | $23.70 | $24.00 | $11.89 | 4,803,790 |
| 2015-12-29 | $23.18 | $24.04 | $22.52 | $24.03 | $11.90 | 4,301,470 |
| 2015-12-28 | $23.34 | $24.05 | $23.26 | $23.28 | $11.53 | 4,747,820 |
| 2015-12-25 | $23.05 | $23.42 | $22.88 | $23.25 | $11.52 | 2,058,940 |
| 2015-12-24 | $23.57 | $23.68 | $22.50 | $23.07 | $11.43 | 3,157,700 |
| 2015-12-23 | $24.05 | $24.06 | $23.41 | $23.55 | $11.66 | 3,756,200 |
| 2015-12-22 | $23.50 | $24.41 | $23.50 | $24.07 | $11.92 | 4,559,960 |
| 2015-12-21 | $23.52 | $23.85 | $23.31 | $23.59 | $11.68 | 3,155,110 |
| 2015-12-18 | $24.18 | $24.58 | $23.70 | $23.84 | $11.81 | 4,574,740 |
| 2015-12-17 | $23.35 | $24.16 | $23.16 | $24.14 | $11.96 | 5,433,380 |
| 2015-12-16 | $23.18 | $23.49 | $22.83 | $23.14 | $11.46 | 3,557,850 |
| 2015-12-15 | $23.05 | $23.49 | $22.80 | $22.94 | $11.36 | 3,284,730 |
| 2015-12-14 | $21.48 | $23.00 | $21.35 | $22.96 | $11.37 | 3,862,630 |
| 2015-12-11 | $22.37 | $22.42 | $21.54 | $21.84 | $10.82 | 3,643,320 |
| 2015-12-10 | $22.45 | $23.00 | $22.30 | $22.30 | $11.05 | 3,136,950 |
| 2015-12-09 | $23.88 | $23.88 | $22.28 | $22.45 | $11.12 | 5,806,240 |
| 2015-12-08 | $24.40 | $24.78 | $23.50 | $23.73 | $11.75 | 4,077,590 |
| 2015-12-07 | $24.22 | $24.93 | $24.04 | $24.36 | $12.07 | 3,667,190 |
| 2015-12-04 | $24.88 | $25.39 | $24.31 | $24.48 | $12.12 | 5,151,360 |
| 2015-12-03 | $24.10 | $24.78 | $23.82 | $24.68 | $12.22 | 3,623,740 |
| 2015-12-02 | $24.95 | $24.95 | $23.05 | $24.00 | $11.89 | 4,246,370 |
| 2015-12-01 | $25.10 | $25.40 | $23.80 | $24.93 | $12.35 | 5,449,310 |
| 2015-11-30 | $25.00 | $25.47 | $22.86 | $24.86 | $12.31 | 6,723,740 |
| 2015-11-27 | $26.30 | $27.12 | $24.08 | $25.17 | $12.47 | 9,711,910 |
| 2015-11-26 | $27.07 | $27.20 | $26.06 | $26.18 | $12.97 | 9,039,210 |
| 2015-11-25 | $25.30 | $27.58 | $25.21 | $27.26 | $13.50 | 12,423,560 |
| 2015-11-24 | $24.50 | $25.55 | $24.36 | $25.50 | $12.63 | 8,250,410 |
| 2015-11-23 | $24.49 | $25.26 | $24.01 | $24.09 | $11.93 | 6,107,070 |
| 2015-11-20 | $24.88 | $25.15 | $24.25 | $24.49 | $12.13 | 5,938,470 |
| 2015-11-19 | $23.60 | $24.30 | $23.30 | $24.30 | $12.04 | 5,253,840 |
| 2015-11-18 | $24.05 | $24.80 | $23.20 | $23.32 | $11.55 | 4,726,700 |
| 2015-11-17 | $25.61 | $26.33 | $24.45 | $24.49 | $12.13 | 8,059,990 |
| 2015-11-16 | $22.73 | $25.50 | $22.66 | $25.33 | $12.55 | 7,233,250 |
| 2015-11-13 | $25.60 | $25.94 | $23.51 | $23.76 | $11.77 | 10,490,620 |
| 2015-11-12 | $24.70 | $27.00 | $24.40 | $26.11 | $12.93 | 11,083,480 |
| 2015-11-11 | $22.90 | $25.20 | $22.88 | $24.60 | $12.18 | 8,910,270 |
| 2015-11-10 | $23.60 | $24.12 | $22.65 | $23.35 | $11.57 | 8,160,940 |
| 2015-11-09 | $23.01 | $24.30 | $22.40 | $23.52 | $11.65 | 13,541,580 |
| 2015-11-06 | $20.69 | $22.75 | $20.69 | $22.75 | $11.27 | 9,426,460 |
| 2015-11-05 | $21.25 | $21.47 | $20.58 | $20.68 | $10.24 | 7,220,700 |
| 2015-11-04 | $20.45 | $21.36 | $20.45 | $21.29 | $10.54 | 6,881,240 |
| 2015-11-03 | $19.58 | $20.48 | $19.58 | $20.36 | $10.08 | 4,408,740 |
| 2015-11-02 | $19.73 | $20.68 | $19.30 | $19.70 | $9.76 | 4,617,390 |
| 2015-10-30 | $20.18 | $20.50 | $19.72 | $20.00 | $9.91 | 3,256,580 |
| 2015-10-29 | $20.53 | $20.65 | $19.80 | $20.18 | $10.00 | 3,888,520 |
| 2015-10-28 | $21.05 | $21.05 | $20.05 | $20.16 | $9.99 | 5,714,510 |
| 2015-10-27 | $21.49 | $21.53 | $19.48 | $21.18 | $10.49 | 8,591,420 |
| 2015-10-26 | $20.73 | $21.50 | $19.60 | $21.31 | $10.55 | 10,286,760 |
| 2015-10-23 | $19.09 | $20.29 | $19.00 | $19.99 | $9.90 | 7,592,240 |
| 2015-10-22 | $18.00 | $19.10 | $17.75 | $19.02 | $9.42 | 8,234,480 |
| 2015-10-21 | $20.90 | $20.98 | $18.37 | $18.37 | $9.10 | 14,258,440 |
| 2015-10-20 | $18.95 | $20.41 | $18.80 | $20.41 | $10.11 | 9,760,440 |
| 2015-10-19 | $19.04 | $19.11 | $18.31 | $18.55 | $9.19 | 5,432,320 |
| 2015-10-16 | $19.42 | $19.55 | $18.80 | $19.17 | $9.49 | 6,012,780 |
| 2015-10-15 | $18.12 | $19.16 | $18.12 | $19.15 | $9.48 | 4,798,790 |
| 2015-10-14 | $18.77 | $19.31 | $18.25 | $18.34 | $9.08 | 6,073,460 |
| 2015-10-13 | $18.20 | $19.49 | $17.85 | $19.13 | $9.48 | 6,112,240 |
| 2015-10-12 | $17.85 | $18.88 | $17.75 | $18.69 | $9.26 | 7,651,700 |
| 2015-10-09 | $17.40 | $18.06 | $17.06 | $17.63 | $8.73 | 6,267,400 |
| 2015-10-08 | $17.08 | $17.78 | $16.71 | $17.40 | $8.62 | 5,462,910 |
| 2015-10-07 | $16.51 | $16.51 | $16.51 | $16.51 | $8.18 | 0 |
| 2015-10-06 | $16.51 | $16.51 | $16.51 | $16.51 | $8.18 | 0 |
| 2015-10-05 | $16.51 | $16.51 | $16.51 | $16.51 | $8.18 | 0 |
| 2015-10-02 | $16.51 | $16.51 | $16.51 | $16.51 | $8.18 | 0 |
| 2015-10-01 | $16.51 | $16.51 | $16.51 | $16.51 | $8.18 | 0 |
| 2015-09-30 | $17.44 | $17.80 | $16.23 | $16.51 | $8.18 | 6,684,940 |
| 2015-09-29 | $36.76 | $37.30 | $35.00 | $35.59 | $8.81 | 3,505,000 |
| 2015-09-28 | $34.00 | $36.82 | $33.81 | $36.82 | $9.12 | 3,240,210 |
| 2015-09-25 | $36.35 | $36.72 | $33.00 | $33.47 | $8.29 | 3,618,650 |
| 2015-09-24 | $35.79 | $37.70 | $35.01 | $36.15 | $8.95 | 4,151,260 |
| 2015-09-23 | $33.30 | $35.97 | $33.05 | $34.90 | $8.64 | 5,257,620 |
| 2015-09-22 | $31.70 | $34.83 | $31.60 | $34.49 | $8.54 | 5,422,810 |
| 2015-09-21 | $29.20 | $31.80 | $29.00 | $31.66 | $7.84 | 2,959,540 |
| 2015-09-18 | $29.00 | $30.00 | $28.31 | $29.60 | $7.33 | 2,153,730 |
| 2015-09-17 | $28.19 | $30.16 | $28.18 | $28.70 | $7.11 | 2,943,950 |
| 2015-09-16 | $26.00 | $28.35 | $25.80 | $28.35 | $7.02 | 2,666,200 |
| 2015-09-15 | $27.09 | $28.15 | $25.36 | $25.77 | $6.38 | 2,157,250 |
| 2015-09-14 | $32.00 | $32.16 | $28.16 | $28.16 | $6.97 | 2,561,050 |
| 2015-09-11 | $30.58 | $31.62 | $30.58 | $31.29 | $7.75 | 1,979,030 |
| 2015-09-10 | $30.41 | $31.49 | $30.08 | $30.79 | $7.63 | 1,956,210 |
| 2015-09-09 | $29.59 | $31.70 | $29.58 | $31.23 | $7.73 | 3,485,720 |
| 2015-09-08 | $26.39 | $29.27 | $26.02 | $29.24 | $7.24 | 3,043,960 |
| 2015-09-07 | $26.14 | $27.79 | $25.80 | $26.63 | $6.59 | 2,127,040 |
| 2015-09-04 | $25.30 | $25.30 | $25.30 | $25.30 | $6.27 | 0 |
| 2015-09-03 | $25.30 | $25.30 | $25.30 | $25.30 | $6.27 | 0 |
| 2015-09-02 | $25.30 | $29.19 | $25.27 | $25.30 | $6.27 | 2,943,980 |
| 2015-09-01 | $31.40 | $31.40 | $28.08 | $28.08 | $6.95 | 2,105,790 |
| 2015-08-31 | $32.20 | $32.20 | $31.00 | $31.20 | $7.73 | 2,653,110 |
| 2015-08-28 | $30.85 | $32.77 | $30.58 | $32.72 | $8.10 | 3,532,040 |
| 2015-08-27 | $30.11 | $31.00 | $28.01 | $30.44 | $7.54 | 2,669,370 |
| 2015-08-26 | $30.00 | $31.69 | $28.00 | $29.10 | $7.21 | 4,139,260 |
| 2015-08-25 | $29.61 | $31.20 | $29.61 | $29.61 | $7.33 | 1,993,490 |
| 2015-08-24 | $34.50 | $35.50 | $32.90 | $32.90 | $8.15 | 2,663,600 |
| 2015-08-21 | $36.00 | $38.40 | $33.01 | $36.55 | $9.05 | 3,461,690 |
| 2015-08-20 | $37.30 | $38.42 | $36.60 | $36.60 | $9.06 | 1,878,810 |
| 2015-08-19 | $36.04 | $38.45 | $33.40 | $38.05 | $9.42 | 3,255,370 |
| 2015-08-18 | $41.28 | $42.20 | $36.82 | $36.82 | $9.12 | 3,299,460 |
| 2015-08-17 | $42.04 | $42.90 | $40.31 | $40.91 | $10.13 | 2,469,020 |
| 2015-08-14 | $43.20 | $43.94 | $42.60 | $42.70 | $10.57 | 2,331,110 |
| 2015-08-13 | $41.90 | $43.10 | $40.75 | $42.99 | $10.65 | 2,190,760 |
| 2015-08-12 | $42.90 | $43.76 | $42.00 | $42.00 | $10.40 | 2,720,080 |
| 2015-08-11 | $43.60 | $44.80 | $42.91 | $43.78 | $10.84 | 3,539,300 |
| 2015-08-10 | $41.50 | $44.39 | $41.10 | $43.88 | $10.87 | 3,423,200 |
| 2015-08-07 | $38.95 | $41.50 | $38.95 | $40.79 | $10.10 | 3,046,020 |
| 2015-08-06 | $38.60 | $39.93 | $38.50 | $38.61 | $9.56 | 2,226,970 |
| 2015-08-05 | $40.38 | $41.58 | $39.00 | $40.00 | $9.91 | 3,954,900 |
| 2015-08-04 | $38.22 | $41.12 | $37.68 | $41.05 | $10.17 | 3,925,420 |
| 2015-08-03 | $41.70 | $41.70 | $37.67 | $37.67 | $9.33 | 4,459,910 |
| 2015-07-31 | $40.98 | $44.40 | $40.80 | $41.86 | $10.37 | 4,134,400 |
| 2015-07-30 | $44.20 | $46.00 | $42.50 | $42.65 | $10.56 | 5,307,780 |
| 2015-07-29 | $40.99 | $44.00 | $39.21 | $44.00 | $10.90 | 4,682,140 |
| 2015-07-28 | $36.58 | $41.75 | $35.80 | $40.00 | $9.91 | 5,057,910 |
| 2015-07-27 | $42.46 | $45.39 | $39.05 | $39.05 | $9.67 | 5,175,120 |
| 2015-07-24 | $43.30 | $45.75 | $43.13 | $43.39 | $10.75 | 5,685,180 |
| 2015-07-23 | $42.80 | $46.40 | $41.28 | $44.00 | $10.90 | 6,705,660 |
| 2015-07-22 | $40.92 | $42.48 | $40.50 | $42.48 | $10.52 | 8,131,710 |
| 2015-07-21 | $37.11 | $38.62 | $35.80 | $38.62 | $9.56 | 5,161,670 |
| 2015-07-20 | $35.11 | $35.11 | $35.11 | $35.11 | $8.69 | 214,100 |
| 2015-07-17 | $31.92 | $31.92 | $31.92 | $31.92 | $7.90 | 289,930 |
| 2015-07-16 | $29.02 | $29.02 | $29.02 | $29.02 | $7.19 | 655,500 |
| 2015-07-15 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-14 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-13 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-10 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-09 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-08 | $26.38 | $26.38 | $26.38 | $26.38 | $6.53 | 0 |
| 2015-07-07 | $28.00 | $28.00 | $26.38 | $26.38 | $6.53 | 1,277,430 |
| 2015-07-06 | $35.17 | $35.17 | $28.77 | $29.31 | $7.26 | 3,647,220 |
| 2015-07-03 | $32.20 | $36.48 | $31.97 | $31.97 | $7.92 | 3,101,250 |
| 2015-07-02 | $39.20 | $40.47 | $35.52 | $35.52 | $8.80 | 2,439,740 |